Date,Open,High,Low,Close,Volume,OpenInt
1982-01-04,3.68,3.7,3.65,3.68,15100,0
1982-01-05,3.68,3.68,3.65,3.68,18600,0
1982-01-06,3.68,3.7,3.63,3.65,29500,0
1982-01-07,3.7,3.72,3.65,3.7,24200,0
1982-01-08,3.65,3.7,3.58,3.61,93600,0
1982-01-11,3.56,3.61,3.49,3.53,35500,0
1982-01-12,3.42,3.49,3.35,3.39,33200,0
1982-01-13,3.3,3.37,3.2,3.25,37800,0
1982-01-14,3.32,3.37,3.25,3.32,27400,0
1982-01-15,3.37,3.39,3.35,3.37,66300,0
1982-01-18,3.35,3.37,3.3,3.37,33600,0
1982-01-19,3.37,3.37,3.35,3.37,71700,0
1982-01-20,3.37,3.37,3.35,3.37,18800,0
1982-01-21,3.37,3.37,3.35,3.37,64100,0
1982-01-22,3.35,3.37,3.32,3.35,84300,0
1982-01-25,3.32,3.35,3.3,3.35,16800,0
1982-01-26,3.32,3.35,3.28,3.3,67800,0
1982-01-27,3.25,3.3,3.2,3.2,41200,0
1982-01-28,3.25,3.32,3.18,3.32,56000,0
1982-01-29,3.39,3.46,3.3,3.46,42000,0
1982-02-01,3.46,3.53,3.39,3.44,22100,0
1982-02-02,3.53,3.65,3.42,3.58,22200,0
1982-02-03,3.53,3.58,3.49,3.49,25600,0
1982-02-04,3.51,3.53,3.49,3.51,91000,0
1982-02-05,3.53,3.56,3.51,3.53,48500,0
1982-02-08,3.49,3.53,3.42,3.44,25800,0
1982-02-09,3.44,3.49,3.39,3.39,23300,0
1982-02-10,3.36,3.38,3.31,3.36,12000,0
1982-02-11,3.38,3.41,3.36,3.41,18200,0
1982-02-12,3.38,3.41,3.36,3.36,13600,0
1982-02-16,3.36,3.38,3.31,3.36,19400,0
1982-02-17,3.34,3.36,3.29,3.36,35900,0
1982-02-18,3.34,3.36,3.31,3.36,11000,0
1982-02-19,3.34,3.34,3.31,3.31,10000,0
1982-02-22,3.34,3.38,3.29,3.29,46500,0
1982-02-23,3.29,3.31,3.24,3.29,36500,0
1982-02-24,3.31,3.34,3.26,3.34,12300,0
1982-02-25,3.41,3.48,3.31,3.36,23400,0
1982-02-26,3.36,3.38,3.31,3.31,13100,0
1982-03-01,3.38,3.41,3.34,3.36,20200,0
1982-03-02,3.46,3.53,3.36,3.5,25500,0
1982-03-03,3.46,3.48,3.41,3.48,43800,0
1982-03-04,3.43,3.46,3.38,3.46,50900,0
1982-03-05,3.48,3.5,3.43,3.48,58000,0
1982-03-08,3.53,3.55,3.48,3.5,11500,0
1982-03-09,3.43,3.48,3.38,3.38,31900,0
1982-03-10,3.41,3.41,3.38,3.38,13100,0
1982-03-11,3.43,3.43,3.41,3.43,13700,0
1982-03-12,3.41,3.43,3.38,3.38,11200,0
1982-03-15,3.29,3.36,3.22,3.22,21300,0
1982-03-16,3.26,3.29,3.22,3.22,31500,0
1982-03-17,3.17,3.24,3.07,3.07,17400,0
1982-03-18,3.12,3.17,3.07,3.15,29800,0
1982-03-19,3.19,3.24,3.12,3.24,41500,0
1982-03-22,3.24,3.26,3.19,3.24,18200,0
1982-03-23,3.22,3.24,3.19,3.24,19100,0
1982-03-24,3.19,3.24,3.15,3.15,31800,0
1982-03-25,3.19,3.22,3.15,3.19,7300,0
1982-03-26,3.17,3.22,3.12,3.22,11100,0
1982-03-29,3.15,3.19,3.1,3.17,19600,0
1982-03-30,3.19,3.22,3.15,3.17,12800,0
1982-03-31,3.22,3.26,3.17,3.19,19200,0
1982-04-01,3.38,3.53,3.24,3.5,41600,0
1982-04-02,3.41,3.55,3.26,3.41,42500,0
1982-04-05,3.41,3.43,3.36,3.41,23800,0
1982-04-06,3.36,3.41,3.29,3.38,25600,0
1982-04-07,3.38,3.41,3.34,3.36,10600,0
1982-04-08,3.34,3.38,3.29,3.36,10700,0
1982-04-12,3.38,3.46,3.31,3.36,16600,0
1982-04-13,3.43,3.46,3.38,3.41,11200,0
1982-04-14,3.29,3.31,3.26,3.26,13600,0
1982-04-15,3.26,3.29,3.24,3.29,7000,0
1982-04-16,3.34,3.41,3.26,3.36,33200,0
1982-04-19,3.41,3.46,3.34,3.41,17700,0
1982-04-20,3.5,3.6,3.41,3.53,33500,0
1982-04-21,3.53,3.57,3.48,3.53,13000,0
1982-04-22,3.55,3.62,3.46,3.48,119700,0
1982-04-23,3.62,3.74,3.48,3.74,219000,0
1982-04-26,3.81,3.88,3.74,3.86,56100,0
1982-04-27,3.84,3.86,3.79,3.84,52000,0
1982-04-28,3.81,3.81,3.79,3.79,38100,0
1982-04-29,3.72,3.76,3.67,3.69,53600,0
1982-04-30,3.69,3.74,3.65,3.67,27400,0
1982-05-03,3.6,3.67,3.53,3.65,35300,0
1982-05-04,3.76,3.81,3.69,3.76,54200,0
1982-05-05,3.76,3.79,3.72,3.74,23000,0
1982-05-06,3.72,3.79,3.65,3.79,57900,0
1982-05-07,3.79,3.81,3.74,3.81,12500,0
1982-05-10,3.79,3.81,3.74,3.74,53100,0
1982-05-11,3.76,3.81,3.69,3.79,32500,0
1982-05-12,3.79,3.81,3.74,3.81,23300,0
1982-05-13,3.79,3.84,3.74,3.74,38700,0
1982-05-14,3.72,3.76,3.67,3.74,39900,0
1982-05-17,3.72,3.79,3.62,3.62,27400,0
1982-05-18,3.6,3.62,3.55,3.57,20600,0
1982-05-19,3.55,3.57,3.53,3.53,10500,0
1982-05-20,3.5,3.55,3.46,3.46,19600,0
1982-05-21,3.47,3.52,3.42,3.47,158700,0
1982-05-24,3.54,3.59,3.49,3.49,19600,0
1982-05-25,3.37,3.4,3.35,3.4,29700,0
1982-05-26,3.35,3.37,3.3,3.33,16800,0
1982-05-27,3.23,3.3,3.13,3.16,64400,0
1982-05-28,3.2,3.25,3.13,3.25,26700,0
1982-06-01,3.18,3.23,3.13,3.13,19200,0
1982-06-02,3.13,3.16,3.08,3.08,61700,0
1982-06-03,3.08,3.11,3.06,3.06,21000,0
1982-06-04,2.99,3.08,2.89,2.94,36900,0
1982-06-07,2.87,2.89,2.84,2.89,51700,0
1982-06-08,2.84,2.94,2.75,2.75,57100,0
1982-06-09,2.75,2.79,2.67,2.75,63600,0
1982-06-10,2.84,2.92,2.77,2.82,134800,0
1982-06-11,3.06,3.18,2.94,3.11,79800,0
1982-06-14,3.08,3.11,3.04,3.08,34600,0
1982-06-15,3.06,3.08,3.04,3.06,41500,0
1982-06-16,3.04,3.06,3.01,3.04,28200,0
1982-06-17,3.04,3.06,3.01,3.01,19900,0
1982-06-18,3.01,3.04,2.96,2.96,31100,0
1982-06-21,2.96,3.04,2.89,2.94,46000,0
1982-06-22,2.92,2.94,2.89,2.94,15000,0
1982-06-23,2.99,3.04,2.94,3.01,20600,0
1982-06-24,3.08,3.13,3.04,3.06,23500,0
1982-06-25,3.08,3.11,3.04,3.08,19000,0
1982-06-28,3.11,3.13,3.06,3.13,29700,0
1982-06-29,3.16,3.18,3.13,3.16,21800,0
1982-06-30,3.23,3.3,3.16,3.28,17800,0
1982-07-01,3.28,3.33,3.23,3.25,12800,0
1982-07-02,3.25,3.28,3.23,3.28,11600,0
1982-07-06,3.28,3.28,3.25,3.25,15300,0
1982-07-07,3.28,3.3,3.25,3.28,50000,0
1982-07-08,3.23,3.28,3.16,3.23,19000,0
1982-07-09,3.25,3.28,3.2,3.23,14100,0
1982-07-12,3.28,3.3,3.23,3.25,9600,0
1982-07-13,3.23,3.25,3.2,3.2,6000,0
1982-07-14,3.2,3.23,3.18,3.18,20100,0
1982-07-15,3.18,3.2,3.13,3.13,15300,0
1982-07-16,3.2,3.25,3.13,3.23,28200,0
1982-07-19,3.25,3.28,3.23,3.23,41900,0
1982-07-20,3.2,3.25,3.13,3.23,48600,0
1982-07-21,3.28,3.33,3.23,3.23,23900,0
1982-07-22,3.35,3.45,3.23,3.45,19500,0
1982-07-23,3.4,3.49,3.28,3.3,44000,0
1982-07-26,3.33,3.35,3.28,3.3,7900,0
1982-07-27,3.33,3.35,3.28,3.28,14200,0
1982-07-28,3.2,3.28,3.13,3.13,16000,0
1982-07-29,3.18,3.2,3.16,3.2,9500,0
1982-07-30,3.18,3.2,3.13,3.13,22300,0
1982-08-02,3.23,3.28,3.18,3.28,65000,0
1982-08-03,3.28,3.3,3.23,3.3,10700,0
1982-08-04,3.28,3.3,3.25,3.28,16200,0
1982-08-05,3.28,3.3,3.25,3.25,20800,0
1982-08-06,3.28,3.3,3.25,3.28,24600,0
1982-08-09,3.29,3.32,3.27,3.29,37400,0
1982-08-10,3.32,3.34,3.29,3.29,15700,0
1982-08-11,3.32,3.32,3.32,3.32,8800,0
1982-08-12,3.34,3.34,3.32,3.32,151400,0
1982-08-13,3.32,3.34,3.27,3.32,12000,0
1982-08-16,3.36,3.39,3.34,3.34,27800,0
1982-08-17,3.49,3.61,3.34,3.61,33500,0
1982-08-18,3.73,3.8,3.63,3.63,71800,0
1982-08-19,3.66,3.71,3.61,3.66,33400,0
1982-08-20,3.8,3.88,3.71,3.85,103700,0
1982-08-23,3.83,3.88,3.75,3.83,71000,0
1982-08-24,3.85,3.9,3.78,3.88,77600,0
1982-08-25,3.93,3.97,3.85,3.9,43100,0
1982-08-26,4,4.1,3.9,3.97,127300,0
1982-08-27,3.88,3.97,3.78,3.83,107400,0
1982-08-30,3.75,3.85,3.66,3.68,97300,0
1982-08-31,3.73,3.78,3.66,3.71,92700,0
1982-09-01,3.75,3.78,3.71,3.78,106100,0
1982-09-02,3.78,3.85,3.71,3.83,60000,0
1982-09-03,3.88,3.93,3.8,3.85,54800,0
1982-09-07,3.85,3.9,3.8,3.9,38700,0
1982-09-08,3.9,3.95,3.85,3.9,64100,0
1982-09-09,3.9,3.95,3.85,3.93,95800,0
1982-09-10,3.85,3.9,3.8,3.83,48000,0
1982-09-13,3.9,3.95,3.83,3.95,114700,0
1982-09-14,4.02,4.07,3.95,4.02,136900,0
1982-09-15,3.95,4,3.88,3.95,30900,0
1982-09-16,3.97,4,3.95,3.97,31300,0
1982-09-17,4.02,4.07,3.95,4.02,113300,0
1982-09-20,3.93,3.97,3.85,3.9,33100,0
1982-09-21,3.93,4,3.85,3.97,23100,0
1982-09-22,3.97,4.02,3.9,3.93,73000,0
1982-09-23,3.9,3.95,3.83,3.85,117100,0
1982-09-24,3.88,3.9,3.85,3.85,27900,0
1982-09-27,3.85,3.88,3.8,3.85,15700,0
1982-09-28,3.85,3.9,3.8,3.85,49400,0
1982-09-29,3.83,3.85,3.78,3.8,21000,0
1982-09-30,3.75,3.8,3.71,3.71,32000,0
1982-10-01,3.66,3.68,3.63,3.68,17300,0
1982-10-04,3.71,3.75,3.63,3.73,62000,0
1982-10-05,3.63,3.66,3.61,3.61,24600,0
1982-10-06,3.73,3.8,3.63,3.8,70400,0
1982-10-07,3.88,4.05,3.71,3.85,56800,0
1982-10-08,4.17,4.39,3.93,4.34,287100,0
1982-10-11,4.63,4.83,4.41,4.56,179400,0
1982-10-12,4.46,4.58,4.34,4.44,110500,0
1982-10-13,4.58,4.71,4.44,4.66,90900,0
1982-10-14,4.63,4.68,4.56,4.56,52800,0
1982-10-15,4.39,4.51,4.27,4.41,72200,0
1982-10-18,4.53,4.61,4.44,4.56,44800,0
1982-10-19,4.68,4.78,4.58,4.61,109800,0
1982-10-20,4.61,4.66,4.56,4.61,45200,0
1982-10-21,4.63,4.83,4.44,4.53,113800,0
1982-10-22,4.66,4.75,4.53,4.53,46300,0
1982-10-25,4.46,4.56,4.36,4.39,136900,0
1982-10-26,4.49,4.53,4.39,4.46,58700,0
1982-10-27,4.49,4.53,4.44,4.46,29500,0
1982-10-28,4.49,4.53,4.44,4.44,29900,0
1982-10-29,4.44,4.49,4.39,4.39,29000,0
1982-11-01,4.51,4.66,4.36,4.61,50700,0
1982-11-02,4.8,4.95,4.63,4.88,217000,0
1982-11-03,5.17,5.29,5.05,5.29,178700,0
1982-11-04,5.44,5.56,5.29,5.46,320800,0
1982-11-05,5.43,5.53,5.33,5.45,156200,0
1982-11-08,5.28,5.33,5.23,5.3,41500,0
1982-11-09,5.43,5.55,5.3,5.5,78000,0
1982-11-10,5.38,5.57,5.18,5.21,97700,0
1982-11-11,5.13,5.23,5.01,5.13,95100,0
1982-11-12,5.21,5.26,5.13,5.21,23300,0
1982-11-15,5.11,5.26,4.94,5.13,116500,0
1982-11-16,5.08,5.13,5.01,5.13,159300,0
1982-11-17,5.11,5.18,5.01,5.01,50400,0
1982-11-18,5.06,5.11,5.01,5.03,38600,0
1982-11-19,4.86,4.99,4.74,4.81,79500,0
1982-11-22,4.81,4.86,4.74,4.76,47900,0
1982-11-23,4.86,4.94,4.76,4.84,162400,0
1982-11-24,4.74,4.81,4.67,4.69,39200,0
1982-11-26,4.81,4.96,4.67,4.89,35500,0
1982-11-29,4.91,4.96,4.84,4.89,37200,0
1982-11-30,5.08,5.26,4.89,5.23,128900,0
1982-12-01,5.16,5.23,5.08,5.16,28500,0
1982-12-02,5.16,5.18,5.11,5.11,22100,0
1982-12-03,5.08,5.11,5.03,5.03,19600,0
1982-12-06,5.03,5.06,4.99,5.01,39300,0
1982-12-07,5.16,5.28,5.03,5.26,48500,0
1982-12-08,5.28,5.3,5.26,5.26,28700,0
1982-12-09,5.13,5.21,5.06,5.06,32400,0
1982-12-10,5.01,5.11,4.91,4.94,24100,0
1982-12-13,5.03,5.06,4.99,4.99,28000,0
1982-12-14,5.06,5.21,4.91,4.91,36800,0
1982-12-15,4.91,4.99,4.81,4.86,99000,0
1982-12-16,5.11,5.35,4.84,5.28,50200,0
1982-12-17,5.28,5.3,5.23,5.26,38000,0
1982-12-20,5.28,5.3,5.26,5.28,50100,0
1982-12-21,5.33,5.35,5.28,5.35,27000,0
1982-12-22,5.48,5.55,5.38,5.55,80300,0
1982-12-23,5.72,5.89,5.55,5.89,176000,0
1982-12-27,5.82,5.89,5.72,5.84,228600,0
1982-12-28,5.75,5.87,5.6,5.62,69100,0
1982-12-29,5.6,5.65,5.55,5.6,36800,0
1982-12-30,5.57,5.62,5.53,5.6,38600,0
1982-12-31,5.62,5.67,5.55,5.67,20900,0
1983-01-03,5.57,5.65,5.5,5.5,48400,0
1983-01-04,5.55,5.65,5.45,5.65,41100,0
1983-01-05,5.8,5.89,5.7,5.82,144700,0
1983-01-06,5.97,6.09,5.84,5.89,180700,0
1983-01-07,5.89,5.94,5.82,5.82,60600,0
1983-01-10,5.92,6.09,5.75,6.04,120100,0
1983-01-11,6.09,6.14,6.04,6.09,187400,0
1983-01-12,6.16,6.21,6.09,6.11,149100,0
1983-01-13,5.99,6.04,5.94,5.99,56000,0
1983-01-14,6.02,6.07,5.97,6.04,59300,0
1983-01-17,5.94,5.99,5.89,5.89,97200,0
1983-01-18,5.77,5.89,5.65,5.75,33900,0
1983-01-19,5.72,5.75,5.67,5.67,23100,0
1983-01-20,5.72,5.84,5.6,5.6,61800,0
1983-01-21,5.53,5.6,5.45,5.48,18700,0
1983-01-24,5.13,5.23,5.03,5.18,123500,0
1983-01-25,5.33,5.43,5.21,5.43,48500,0
1983-01-26,5.48,5.5,5.43,5.45,28000,0
1983-01-27,5.5,5.55,5.45,5.5,21400,0
1983-01-28,5.55,5.6,5.48,5.5,69900,0
1983-01-31,5.53,5.55,5.48,5.53,41000,0
1983-02-01,5.48,5.62,5.33,5.33,31200,0
1983-02-02,5.33,5.4,5.23,5.38,22100,0
1983-02-03,5.43,5.48,5.35,5.35,32600,0
1983-02-04,5.48,5.55,5.38,5.55,47500,0
1983-02-07,5.57,5.62,5.5,5.55,46400,0
1983-02-08,5.55,5.57,5.53,5.55,29000,0
1983-02-09,5.6,5.62,5.55,5.62,32200,0
1983-02-10,5.75,5.84,5.65,5.8,97900,0
1983-02-11,5.82,5.84,5.8,5.84,39600,0
1983-02-14,5.71,5.76,5.64,5.71,42300,0
1983-02-15,5.79,5.91,5.66,5.83,28300,0
1983-02-16,5.71,5.83,5.59,5.59,13400,0
1983-02-17,5.54,5.59,5.49,5.54,58600,0
1983-02-18,5.51,5.56,5.44,5.49,196100,0
1983-02-22,5.32,5.46,5.14,5.22,89900,0
1983-02-23,5.22,5.27,5.17,5.24,40400,0
1983-02-24,5.39,5.49,5.29,5.44,44600,0
1983-02-25,5.56,5.64,5.49,5.59,59300,0
1983-02-28,5.59,5.64,5.54,5.59,33500,0
1983-03-01,5.64,5.74,5.54,5.74,40100,0
1983-03-02,5.81,5.93,5.69,5.88,97100,0
1983-03-03,5.83,5.91,5.74,5.88,61000,0
1983-03-04,5.86,5.91,5.79,5.86,27400,0
1983-03-07,5.81,5.93,5.69,5.74,78100,0
1983-03-08,5.74,5.83,5.64,5.71,57400,0
1983-03-09,5.76,5.86,5.64,5.83,73600,0
1983-03-10,5.81,5.86,5.74,5.74,41900,0
1983-03-11,5.64,5.71,5.54,5.64,49700,0
1983-03-14,5.71,5.79,5.61,5.79,50400,0
1983-03-15,5.74,5.79,5.66,5.79,151300,0
1983-03-16,5.83,5.96,5.71,5.83,106700,0
1983-03-17,5.91,5.98,5.81,5.93,51800,0
1983-03-18,5.91,5.93,5.88,5.88,29700,0
1983-03-21,5.91,5.96,5.86,5.93,38400,0
1983-03-22,5.93,6.01,5.86,5.88,103000,0
1983-03-23,5.98,6.08,5.88,6.06,78900,0
1983-03-24,6.08,6.11,6.03,6.06,45800,0
1983-03-25,6.11,6.16,6.03,6.08,63100,0
1983-03-28,6.16,6.23,6.06,6.11,57400,0
1983-03-29,6.13,6.18,6.08,6.13,90300,0
1983-03-30,6.11,6.16,6.03,6.11,50200,0
1983-03-31,6.13,6.18,6.08,6.08,74700,0
1983-04-04,5.93,5.98,5.86,5.93,86400,0
1983-04-05,5.88,5.93,5.83,5.86,95100,0
1983-04-06,5.83,5.88,5.76,5.79,59800,0
1983-04-07,5.81,5.83,5.79,5.83,21200,0
1983-04-08,5.81,5.88,5.74,5.88,66800,0
1983-04-11,5.91,5.98,5.83,5.93,98200,0
1983-04-12,5.93,5.98,5.88,5.93,172400,0
1983-04-13,5.96,6.03,5.88,6.01,93000,0
1983-04-14,6.08,6.18,5.96,6.11,55700,0
1983-04-15,6.08,6.16,6.01,6.01,40100,0
1983-04-18,6.08,6.18,5.96,6.13,94600,0
1983-04-19,6.11,6.16,6.06,6.08,65900,0
1983-04-20,6.18,6.3,6.06,6.28,114100,0
1983-04-21,6.38,6.45,6.28,6.43,112100,0
1983-04-22,6.33,6.43,6.23,6.23,60600,0
1983-04-25,6.3,6.35,6.25,6.25,48000,0
1983-04-26,6.33,6.48,6.16,6.45,101200,0
1983-04-27,6.45,6.5,6.4,6.48,77900,0
1983-04-28,6.53,6.6,6.45,6.6,62700,0
1983-04-29,6.55,6.6,6.48,6.48,89100,0
1983-05-02,6.35,6.4,6.28,6.35,29600,0
1983-05-03,6.38,6.4,6.35,6.38,25900,0
1983-05-04,6.43,6.48,6.35,6.35,42000,0
1983-05-05,6.4,6.45,6.35,6.38,11900,0
1983-05-06,6.48,6.58,6.35,6.55,64700,0
1983-05-09,6.45,6.5,6.38,6.45,29900,0
1983-05-10,6.53,6.6,6.43,6.58,64200,0
1983-05-11,6.45,6.55,6.35,6.45,34300,0
1983-05-12,6.48,6.53,6.4,6.45,30400,0
1983-05-13,6.47,6.52,6.39,6.52,29000,0
1983-05-16,6.39,6.44,6.32,6.34,24200,0
1983-05-17,6.37,6.42,6.32,6.37,35200,0
1983-05-18,6.37,6.52,6.37,6.49,42100,0
1983-05-19,6.44,6.47,6.39,6.44,30900,0
1983-05-20,6.44,6.54,6.37,6.49,48800,0
1983-05-23,6.42,6.57,6.39,6.54,29000,0
1983-05-24,6.52,6.82,6.52,6.77,80400,0
1983-05-25,6.77,6.79,6.64,6.67,106700,0
1983-05-26,6.69,6.69,6.62,6.67,83600,0
1983-05-27,6.67,6.67,6.52,6.57,71800,0
1983-05-31,6.52,6.54,6.37,6.37,14000,0
1983-06-01,6.34,6.42,6.34,6.34,26800,0
1983-06-02,6.34,6.44,6.34,6.34,15300,0
1983-06-03,6.34,6.42,6.34,6.39,11100,0
1983-06-06,6.34,6.44,6.34,6.39,19000,0
1983-06-07,6.39,6.39,6.27,6.27,25400,0
1983-06-08,6.27,6.27,6.07,6.07,53900,0
1983-06-09,6.02,6.14,5.97,6.09,38300,0
1983-06-10,6.14,6.27,6.14,6.17,36300,0
1983-06-13,6.27,6.34,6.22,6.27,61000,0
1983-06-14,6.27,6.62,6.27,6.57,129900,0
1983-06-15,6.59,7.16,6.59,7.14,218000,0
1983-06-16,7.19,7.26,7.09,7.21,261500,0
1983-06-17,7.26,7.26,7.09,7.19,83200,0
1983-06-20,7.19,7.26,6.97,6.97,161900,0
1983-06-21,6.99,7.01,6.77,6.89,104300,0
1983-06-22,6.77,6.89,6.62,6.69,60800,0
1983-06-23,6.69,6.69,6.62,6.62,58800,0
1983-06-24,6.62,6.69,6.62,6.67,26700,0
1983-06-27,6.67,6.69,6.59,6.64,86600,0
1983-06-28,6.64,6.64,6.47,6.47,176200,0
1983-06-29,6.39,6.57,6.39,6.57,37000,0
1983-06-30,6.59,6.62,6.54,6.59,26600,0
1983-07-01,6.62,6.67,6.62,6.64,77400,0
1983-07-05,6.59,6.62,6.52,6.54,73400,0
1983-07-06,6.52,6.59,6.44,6.59,25500,0
1983-07-07,6.59,6.59,6.17,6.27,538500,0
1983-07-08,6.27,6.47,6.22,6.27,125700,0
1983-07-11,6.32,6.44,6.29,6.39,60800,0
1983-07-12,6.47,6.49,6.37,6.42,29300,0
1983-07-13,6.39,6.39,6.17,6.27,59800,0
1983-07-14,6.27,6.34,6.27,6.32,13900,0
1983-07-15,6.34,6.34,6.27,6.32,12000,0
1983-07-18,6.32,6.32,6.22,6.27,25900,0
1983-07-19,6.27,6.29,6.17,6.22,25300,0
1983-07-20,6.29,6.57,6.27,6.54,194400,0
1983-07-21,6.54,6.62,6.49,6.57,44600,0
1983-07-22,6.54,6.59,6.49,6.57,44900,0
1983-07-25,6.57,6.57,6.49,6.57,13200,0
1983-07-26,6.57,6.57,6.47,6.52,26500,0
1983-07-27,6.47,6.49,6.32,6.37,21500,0
1983-07-28,6.32,6.34,5.97,5.97,75900,0
1983-07-29,5.97,5.97,5.85,5.85,166200,0
1983-08-01,5.82,5.85,5.72,5.8,39700,0
1983-08-02,5.8,5.82,5.52,5.57,112400,0
1983-08-03,5.57,5.6,5.42,5.6,100600,0
1983-08-04,5.6,5.62,5.42,5.55,80900,0
1983-08-05,5.52,5.55,5.45,5.52,36600,0
1983-08-08,5.52,5.52,5.35,5.47,135900,0
1983-08-09,5.49,5.54,5.14,5.39,382400,0
1983-08-10,5.36,5.36,5.21,5.29,97800,0
1983-08-11,5.29,5.29,5.16,5.26,240500,0
1983-08-12,5.26,5.49,5.26,5.46,101800,0
1983-08-15,5.46,5.89,5.46,5.74,90100,0
1983-08-16,5.76,5.76,5.66,5.76,21600,0
1983-08-17,5.74,5.86,5.71,5.86,31300,0
1983-08-18,5.86,5.86,5.74,5.79,32500,0
1983-08-19,5.76,5.79,5.74,5.79,25500,0
1983-08-22,5.71,5.86,5.71,5.76,52900,0
1983-08-23,5.81,5.84,5.64,5.64,35100,0
1983-08-24,5.64,5.66,5.59,5.59,45100,0
1983-08-25,5.59,5.59,5.41,5.44,45100,0
1983-08-26,5.44,5.49,5.39,5.46,37700,0
1983-08-29,5.41,5.46,5.39,5.44,17200,0
1983-08-30,5.49,5.49,5.41,5.41,72400,0
1983-08-31,5.41,5.46,5.24,5.24,57700,0
1983-09-01,5.29,5.34,5.24,5.34,15700,0
1983-09-02,5.36,5.36,5.29,5.36,20500,0
1983-09-06,5.41,5.51,5.39,5.46,77100,0
1983-09-07,5.49,5.49,5.41,5.46,33100,0
1983-09-08,5.49,5.49,5.36,5.39,81000,0
1983-09-09,5.44,5.44,5.39,5.39,76700,0
1983-09-12,5.49,5.51,5.44,5.49,87300,0
1983-09-13,5.49,5.49,5.44,5.46,83000,0
1983-09-14,5.49,5.51,5.46,5.46,56600,0
1983-09-15,5.49,5.49,5.39,5.39,19300,0
1983-09-16,5.39,5.46,5.39,5.46,24200,0
1983-09-19,5.49,5.54,5.44,5.54,35600,0
1983-09-20,5.54,5.56,5.46,5.56,31600,0
1983-09-21,5.56,5.81,5.56,5.79,231400,0
1983-09-22,5.84,5.96,5.81,5.91,97500,0
1983-09-23,5.91,5.91,5.79,5.86,35000,0
1983-09-26,5.86,5.86,5.74,5.76,17600,0
1983-09-27,5.76,5.76,5.59,5.61,13600,0
1983-09-28,5.54,5.66,5.39,5.51,106600,0
1983-09-29,5.56,5.66,5.46,5.46,13900,0
1983-09-30,5.49,5.49,5.09,5.19,93300,0
1983-10-03,5.21,5.21,5.06,5.14,42700,0
1983-10-04,5.14,5.29,5.14,5.26,46000,0
1983-10-05,5.31,5.41,5.29,5.39,19500,0
1983-10-06,5.41,5.51,5.31,5.31,28200,0
1983-10-07,5.31,5.41,5.29,5.39,157000,0
1983-10-10,5.44,5.49,5.36,5.49,114100,0
1983-10-11,5.49,5.51,5.44,5.51,91300,0
1983-10-12,5.49,5.51,5.44,5.51,42400,0
1983-10-13,5.49,5.54,5.49,5.49,17300,0
1983-10-14,5.54,5.54,5.46,5.49,24800,0
1983-10-17,5.46,5.54,5.44,5.44,89000,0
1983-10-18,5.44,5.46,5.36,5.36,78200,0
1983-10-19,5.36,5.36,5.21,5.21,151800,0
1983-10-20,5.21,5.24,5.16,5.16,83800,0
1983-10-21,5.16,5.19,4.96,5.04,68000,0
1983-10-24,5.01,5.06,5.01,5.04,59000,0
1983-10-25,5.04,5.09,5.01,5.04,18800,0
1983-10-26,5.04,5.06,4.99,5.01,43500,0
1983-10-27,5.04,5.04,4.99,4.99,17200,0
1983-10-28,4.99,5.01,4.96,4.96,35900,0
1983-10-31,4.99,5.04,4.99,4.99,110600,0
1983-11-01,5.01,5.01,4.91,4.96,61300,0
1983-11-02,4.96,5.11,4.96,5.11,21400,0
1983-11-03,5.14,5.14,5.04,5.04,58800,0
1983-11-04,5.08,5.08,5.03,5.05,26400,0
1983-11-07,5.03,5.08,5.03,5.03,18000,0
1983-11-08,5.05,5.13,5.03,5.05,77300,0
1983-11-09,5.05,5.13,5.03,5.1,42600,0
1983-11-10,5.13,5.18,5.08,5.13,24100,0
1983-11-11,5.13,5.35,5.1,5.35,67500,0
1983-11-14,5.35,5.41,5.33,5.35,40100,0
1983-11-15,5.35,5.35,5.25,5.25,23400,0
1983-11-16,5.25,5.43,5.25,5.43,31500,0
1983-11-17,5.43,5.76,5.41,5.76,50700,0
1983-11-18,5.71,5.76,5.63,5.63,41800,0
1983-11-21,5.68,5.73,5.66,5.73,14900,0
1983-11-22,5.76,5.83,5.76,5.81,64500,0
1983-11-23,5.83,5.86,5.78,5.78,29700,0
1983-11-25,5.78,5.86,5.78,5.86,11200,0
1983-11-28,5.83,5.83,5.73,5.73,51000,0
1983-11-29,5.73,5.81,5.73,5.78,9100,0
1983-11-30,5.78,5.96,5.78,5.89,110500,0
1983-12-01,5.89,5.91,5.83,5.86,28800,0
1983-12-02,5.83,5.89,5.71,5.71,55600,0
1983-12-05,5.71,5.76,5.68,5.76,13300,0
1983-12-06,5.76,5.81,5.73,5.78,127000,0
1983-12-07,5.78,5.86,5.76,5.78,19100,0
1983-12-08,5.76,5.78,5.63,5.71,14100,0
1983-12-09,5.71,5.78,5.71,5.71,35300,0
1983-12-12,5.73,5.76,5.71,5.76,22100,0
1983-12-13,5.76,5.83,5.73,5.78,36000,0
1983-12-14,5.76,5.76,5.58,5.58,20700,0
1983-12-15,5.61,5.63,5.35,5.35,102300,0
1983-12-16,5.38,5.38,5.15,5.18,41600,0
1983-12-19,5.18,5.2,5.15,5.2,75700,0
1983-12-20,5.2,5.3,5.15,5.2,52600,0
1983-12-21,5.15,5.23,5.15,5.2,67900,0
1983-12-22,5.2,5.2,5.13,5.15,17000,0
1983-12-23,5.15,5.2,5.15,5.18,21500,0
1983-12-27,5.18,5.3,5.18,5.3,75200,0
1983-12-28,5.25,5.3,5.18,5.2,67900,0
1983-12-29,5.23,5.23,5.13,5.13,50000,0
1983-12-30,5.18,5.18,5.13,5.13,117900,0
1984-01-03,5.18,5.2,5.15,5.2,13400,0
1984-01-04,5.2,5.28,5.15,5.25,74800,0
1984-01-05,5.3,5.66,5.3,5.66,296900,0
1984-01-06,5.66,5.68,5.61,5.66,112500,0
1984-01-09,5.66,5.71,5.63,5.71,143300,0
1984-01-10,5.76,5.86,5.76,5.83,71100,0
1984-01-11,5.89,5.91,5.83,5.89,89300,0
1984-01-12,5.89,5.94,5.86,5.94,37100,0
1984-01-13,5.94,5.99,5.76,5.76,45600,0
1984-01-16,5.81,5.83,5.78,5.81,41500,0
1984-01-17,5.78,5.78,5.61,5.63,44800,0
1984-01-18,5.63,5.76,5.63,5.68,83300,0
1984-01-19,5.73,5.73,5.53,5.56,58300,0
1984-01-20,5.58,5.58,5.46,5.46,23500,0
1984-01-23,5.41,5.48,5.41,5.43,23800,0
1984-01-24,5.43,5.48,5.41,5.43,85400,0
1984-01-25,5.46,5.46,5.28,5.28,72500,0
1984-01-26,5.28,5.43,5.25,5.35,48500,0
1984-01-27,5.43,5.51,5.38,5.41,46400,0
1984-01-30,5.46,5.56,5.43,5.46,32500,0
1984-01-31,5.43,5.51,5.41,5.43,22400,0
1984-02-01,5.46,5.48,5.3,5.3,32500,0
1984-02-02,5.33,5.33,5.25,5.33,49700,0
1984-02-03,5.38,5.48,5.38,5.41,67000,0
1984-02-06,5.35,5.38,5.3,5.33,21500,0
1984-02-07,5.28,5.33,5.25,5.25,24100,0
1984-02-08,5.25,5.25,4.98,5.05,25100,0
1984-02-09,5.05,5.13,4.95,5.13,91000,0
1984-02-10,4.99,5.04,4.94,5.04,38400,0
1984-02-13,5.02,5.02,4.96,5.02,40200,0
1984-02-14,5.02,5.09,4.99,5.09,34900,0
1984-02-15,5.14,5.14,5.07,5.09,20800,0
1984-02-16,5.09,5.12,5.07,5.07,11700,0
1984-02-17,5.09,5.12,5.04,5.07,30100,0
1984-02-21,5.09,5.12,5.07,5.07,24200,0
1984-02-22,5.09,5.09,4.89,4.89,256100,0
1984-02-23,4.89,4.89,4.81,4.84,61300,0
1984-02-24,4.89,4.99,4.89,4.96,77900,0
1984-02-27,4.99,5.04,4.96,4.99,28400,0
1984-02-28,4.99,5.04,4.99,4.99,17000,0
1984-02-29,5.02,5.09,5.02,5.04,28400,0
1984-03-01,5.04,5.07,4.99,5.02,96300,0
1984-03-02,5.02,5.04,4.99,5.02,47600,0
1984-03-05,5.02,5.04,4.94,5.02,51500,0
1984-03-06,5.04,5.04,4.96,5.02,38500,0
1984-03-07,5.02,5.02,4.94,4.94,48300,0
1984-03-08,4.96,5.02,4.94,4.99,37300,0
1984-03-09,5.04,5.04,5.02,5.02,70200,0
1984-03-12,5.02,5.07,5.02,5.04,29200,0
1984-03-13,5.07,5.09,5.07,5.09,25600,0
1984-03-14,5.07,5.09,4.89,4.94,142500,0
1984-03-15,4.91,5.02,4.91,4.94,116000,0
1984-03-16,5.09,5.12,5.04,5.12,173400,0
1984-03-19,5.09,5.09,5.02,5.09,16100,0
1984-03-20,5.09,5.22,5.07,5.19,36200,0
1984-03-21,5.14,5.17,5.14,5.17,16000,0
1984-03-22,5.14,5.17,5.14,5.17,49600,0
1984-03-23,5.14,5.17,5.09,5.09,51900,0
1984-03-26,5.04,5.04,4.99,5.02,9400,0
1984-03-27,4.99,5.09,4.99,5.04,46900,0
1984-03-28,5.04,5.17,5.04,5.17,82500,0
1984-03-29,5.14,5.17,5.14,5.17,16000,0
1984-03-30,5.12,5.14,4.96,4.99,59700,0
1984-04-02,4.96,5.02,4.96,4.96,20100,0
1984-04-03,4.96,4.99,4.94,4.96,90500,0
1984-04-04,4.96,4.99,4.94,4.96,16000,0
1984-04-05,4.96,4.96,4.79,4.84,31100,0
1984-04-06,4.81,4.81,4.76,4.81,20200,0
1984-04-09,4.79,4.81,4.74,4.79,47100,0
1984-04-10,4.79,4.81,4.74,4.74,35900,0
1984-04-11,4.74,4.76,4.58,4.58,42400,0
1984-04-12,4.58,4.71,4.58,4.68,161500,0
1984-04-13,4.74,4.84,4.68,4.74,104900,0
1984-04-16,4.74,4.74,4.66,4.68,31400,0
1984-04-17,4.68,4.68,4.61,4.63,46800,0
1984-04-18,4.61,4.63,4.58,4.58,33500,0
1984-04-19,4.58,4.66,4.48,4.53,70200,0
1984-04-23,4.56,4.56,4.4,4.46,47000,0
1984-04-24,4.46,4.51,4.43,4.48,35700,0
1984-04-25,4.46,4.53,4.46,4.48,50800,0
1984-04-26,4.48,4.51,4.43,4.48,50700,0
1984-04-27,4.46,4.51,4.43,4.51,20300,0
1984-04-30,4.48,4.51,4.43,4.43,16200,0
1984-05-01,4.48,4.84,4.43,4.66,24400,0
1984-05-02,4.71,4.74,4.66,4.71,20100,0
1984-05-03,4.74,4.86,4.71,4.84,29300,0
1984-05-04,4.81,4.84,4.74,4.74,48100,0
1984-05-07,4.76,4.81,4.74,4.79,12500,0
1984-05-08,4.74,4.79,4.71,4.79,25900,0
1984-05-09,4.79,4.84,4.68,4.71,32700,0
1984-05-10,4.71,4.71,4.63,4.66,45100,0
1984-05-11,4.68,4.68,4.53,4.56,24600,0
1984-05-14,4.56,4.56,4.48,4.51,9600,0
1984-05-15,4.48,4.48,4.33,4.35,31600,0
1984-05-16,4.35,4.38,4.33,4.33,41300,0
1984-05-17,4.35,4.35,4.3,4.3,39700,0
1984-05-18,4.24,4.32,4.24,4.32,27200,0
1984-05-21,4.32,4.32,4.22,4.22,15200,0
1984-05-22,4.24,4.24,4.19,4.22,19600,0
1984-05-23,4.19,4.24,4.14,4.14,36600,0
1984-05-24,4.19,4.19,4.01,4.04,36100,0
1984-05-25,4.01,4.04,3.88,3.88,83400,0
1984-05-29,3.91,3.93,3.86,3.86,56700,0
1984-05-30,3.88,3.88,3.83,3.88,32700,0
1984-05-31,3.86,3.88,3.83,3.88,22900,0
1984-06-01,3.86,3.91,3.83,3.91,37100,0
1984-06-04,3.91,3.98,3.88,3.96,63800,0
1984-06-05,3.96,3.96,3.91,3.91,49900,0
1984-06-06,3.91,3.91,3.88,3.91,26400,0
1984-06-07,3.91,3.93,3.86,3.91,25000,0
1984-06-08,3.91,3.91,3.86,3.88,29100,0
1984-06-11,3.91,3.91,3.86,3.86,45300,0
1984-06-12,3.88,3.91,3.86,3.91,29200,0
1984-06-13,3.93,3.96,3.91,3.93,23900,0
1984-06-14,3.91,3.91,3.86,3.88,6400,0
1984-06-15,3.86,3.88,3.86,3.86,40800,0
1984-06-18,3.88,3.91,3.86,3.88,51300,0
1984-06-19,3.91,3.96,3.91,3.93,39100,0
1984-06-20,3.93,3.93,3.88,3.91,51300,0
1984-06-21,3.91,3.91,3.83,3.83,37300,0
1984-06-22,3.86,3.86,3.75,3.75,60900,0
1984-06-25,3.75,3.75,3.62,3.65,48600,0
1984-06-26,3.68,3.68,3.62,3.65,26000,0
1984-06-27,3.68,3.7,3.62,3.65,30100,0
1984-06-28,3.7,3.7,3.68,3.68,12300,0
1984-06-29,3.7,3.8,3.68,3.75,45300,0
1984-07-02,3.75,3.78,3.73,3.75,11000,0
1984-07-03,3.8,3.86,3.78,3.83,23100,0
1984-07-05,3.88,3.93,3.86,3.86,40300,0
1984-07-06,3.88,3.91,3.86,3.91,56700,0
1984-07-09,3.88,3.91,3.86,3.91,27700,0
1984-07-10,3.91,3.91,3.83,3.86,24400,0
1984-07-11,3.86,3.86,3.78,3.78,12500,0
1984-07-12,3.73,3.83,3.73,3.83,39400,0
1984-07-13,3.8,3.83,3.75,3.8,30200,0
1984-07-16,3.8,3.8,3.73,3.75,14000,0
1984-07-17,3.78,3.83,3.75,3.8,9700,0
1984-07-18,3.8,3.8,3.75,3.78,9700,0
1984-07-19,3.78,3.8,3.68,3.68,34900,0
1984-07-20,3.68,3.68,3.5,3.52,78200,0
1984-07-23,3.55,3.57,3.5,3.55,13200,0
1984-07-24,3.57,3.65,3.57,3.62,34600,0
1984-07-25,3.65,3.7,3.65,3.68,23500,0
1984-07-26,3.68,3.7,3.65,3.68,22200,0
1984-07-27,3.68,3.68,3.57,3.6,43900,0
1984-07-30,3.62,3.65,3.57,3.57,31900,0
1984-07-31,3.57,3.57,3.5,3.5,56700,0
1984-08-01,3.52,3.73,3.52,3.73,131900,0
1984-08-02,3.78,4.01,3.78,4.01,47400,0
1984-08-03,4.09,4.42,4.01,4.42,148700,0
1984-08-06,4.32,4.42,4.22,4.24,108700,0
1984-08-07,4.16,4.19,4.14,4.14,30300,0
1984-08-08,4.19,4.22,4.14,4.16,14800,0
1984-08-09,4.13,4.18,4.1,4.18,104200,0
1984-08-10,4.31,4.41,4.21,4.21,136400,0
1984-08-13,4.23,4.23,4.13,4.18,27600,0
1984-08-14,4.15,4.18,4.1,4.13,33300,0
1984-08-15,4.1,4.1,3.97,4.08,31500,0
1984-08-16,4.08,4.08,3.92,3.92,67500,0
1984-08-17,3.95,3.95,3.84,3.89,168300,0
1984-08-20,3.84,3.87,3.69,3.71,46800,0
1984-08-21,3.69,3.84,3.69,3.79,162300,0
1984-08-22,3.82,4.05,3.79,4,178700,0
1984-08-23,4.02,4.05,4.02,4.05,60400,0
1984-08-24,4.05,4.05,4.02,4.05,22700,0
1984-08-27,4.05,4.05,4,4.05,19700,0
1984-08-28,4.02,4.02,3.97,4.02,48600,0
1984-08-29,4.02,4.05,4,4.02,13900,0
1984-08-30,3.95,4,3.95,3.97,129600,0
1984-08-31,3.97,3.97,3.92,3.97,26800,0
1984-09-04,3.95,3.95,3.92,3.95,19700,0
1984-09-05,3.95,3.95,3.89,3.92,14200,0
1984-09-06,3.89,3.92,3.84,3.84,192700,0
1984-09-07,3.84,3.87,3.82,3.82,48900,0
1984-09-10,3.82,3.87,3.82,3.87,42000,0
1984-09-11,3.84,4,3.84,3.97,85600,0
1984-09-12,3.95,4,3.92,4,94900,0
1984-09-13,4,4,3.95,4,62900,0
1984-09-14,4.02,4.05,4,4,193400,0
1984-09-17,4,4.28,4,4.26,363200,0
1984-09-18,4.34,4.41,4.31,4.41,219900,0
1984-09-19,4.36,4.36,4.28,4.34,55500,0
1984-09-20,4.28,4.28,4.18,4.18,44500,0
1984-09-21,4.21,4.23,4.15,4.18,130100,0
1984-09-24,4.18,4.21,4.15,4.18,61200,0
1984-09-25,4.15,4.21,4.15,4.21,34300,0
1984-09-26,4.23,4.23,4.15,4.18,50300,0
1984-09-27,4.18,4.23,4.13,4.13,24600,0
1984-09-28,4.15,4.15,4.08,4.1,28100,0
1984-10-01,4.1,4.13,4.08,4.1,18100,0
1984-10-02,4.15,4.18,4.13,4.13,53100,0
1984-10-03,4.13,4.15,4.08,4.08,62800,0
1984-10-04,4.1,4.13,4.08,4.1,23000,0
1984-10-05,4.13,4.15,4.08,4.1,14300,0
1984-10-08,4.1,4.13,4.08,4.13,10400,0
1984-10-09,4.13,4.13,4.1,4.1,16800,0
1984-10-10,4.1,4.13,4.05,4.08,23300,0
1984-10-11,4.08,4.08,4.05,4.08,18900,0
1984-10-12,4.08,4.1,4.05,4.08,14800,0
1984-10-15,4.1,4.13,4.08,4.13,22300,0
1984-10-16,4.13,4.23,4.1,4.21,74200,0
1984-10-17,4.23,4.23,4.18,4.18,19900,0
1984-10-18,4.21,4.23,4.15,4.23,45900,0
1984-10-19,4.26,4.39,4.26,4.34,127500,0
1984-10-22,4.34,4.46,4.34,4.46,126400,0
1984-10-23,4.52,4.57,4.39,4.44,56600,0
1984-10-24,4.41,4.49,4.39,4.46,41900,0
1984-10-25,4.49,4.49,4.34,4.34,48000,0
1984-10-26,4.34,4.36,4.26,4.28,19200,0
1984-10-29,4.28,4.28,4.23,4.23,64000,0
1984-10-30,4.23,4.23,4.13,4.15,51800,0
1984-10-31,4.13,4.15,4.1,4.13,23300,0
1984-11-01,4.15,4.23,4.15,4.21,117600,0
1984-11-02,4.23,4.23,4.15,4.18,30700,0
1984-11-05,4.18,4.18,4.13,4.15,25000,0
1984-11-06,4.15,4.18,4.13,4.13,65300,0
1984-11-07,4.18,4.21,4.13,4.18,128600,0
1984-11-08,4.23,4.36,4.21,4.28,119200,0
1984-11-09,4.27,4.27,4.22,4.27,39800,0
1984-11-12,4.27,4.33,4.19,4.33,84800,0
1984-11-13,4.3,4.3,4.22,4.22,33700,0
1984-11-14,4.22,4.22,4.17,4.17,30900,0
1984-11-15,4.19,4.19,4.14,4.17,33000,0
1984-11-16,4.19,4.19,4.14,4.17,52500,0
1984-11-19,4.19,4.19,4.09,4.09,87000,0
1984-11-20,4.12,4.14,4.09,4.09,63900,0
1984-11-21,4.12,4.14,4.09,4.09,43900,0
1984-11-23,4.14,4.22,4.14,4.19,49200,0
1984-11-26,4.22,4.22,4.19,4.22,31300,0
1984-11-27,4.22,4.43,4.19,4.33,102100,0
1984-11-28,4.33,4.35,4.3,4.33,61000,0
1984-11-29,4.3,4.33,4.3,4.3,51500,0
1984-11-30,4.3,4.3,4.22,4.27,25200,0
1984-12-03,4.33,4.33,4.25,4.3,81500,0
1984-12-04,4.3,4.38,4.3,4.33,78300,0
1984-12-05,4.33,4.33,4.19,4.19,73800,0
1984-12-06,4.19,4.3,4.19,4.27,27300,0
1984-12-07,4.25,4.27,4.12,4.12,53900,0
1984-12-10,4.12,4.14,4.09,4.14,17400,0
1984-12-11,4.17,4.19,4.14,4.19,32300,0
1984-12-12,4.17,4.19,4.17,4.17,73100,0
1984-12-13,4.19,4.19,4.12,4.14,77600,0
1984-12-14,4.12,4.19,4.12,4.17,33200,0
1984-12-17,4.14,4.25,4.12,4.25,39100,0
1984-12-18,4.25,4.3,4.19,4.27,48800,0
1984-12-19,4.33,4.4,4.3,4.35,80700,0
1984-12-20,4.35,4.38,4.33,4.33,53200,0
1984-12-21,4.35,4.35,4.19,4.3,45800,0
1984-12-24,4.27,4.33,4.25,4.33,13600,0
1984-12-26,4.3,4.38,4.3,4.33,28400,0
1984-12-27,4.33,4.38,4.3,4.33,37900,0
1984-12-28,4.38,4.51,4.33,4.51,89600,0
1984-12-31,4.46,4.61,4.46,4.59,66300,0
1985-01-02,4.59,4.59,4.51,4.51,50400,0
1985-01-03,4.51,4.53,4.48,4.51,27300,0
1985-01-04,4.48,4.59,4.48,4.59,43400,0
1985-01-07,4.59,4.82,4.56,4.82,245300,0
1985-01-08,4.85,4.95,4.82,4.93,130300,0
1985-01-09,4.9,4.93,4.85,4.88,159800,0
1985-01-10,4.82,4.98,4.8,4.98,102600,0
1985-01-11,4.98,5.01,4.9,4.95,52400,0
1985-01-14,4.9,5.01,4.9,4.98,54700,0
1985-01-15,5.01,5.06,4.98,5.06,128900,0
1985-01-16,5.09,5.11,5.06,5.06,61000,0
1985-01-17,5.06,5.06,4.98,4.98,40100,0
1985-01-18,5.01,5.01,4.95,4.95,39100,0
1985-01-21,4.95,5.14,4.95,5.14,92800,0
1985-01-22,5.19,5.19,5.14,5.16,347600,0
1985-01-23,5.16,5.22,5.14,5.19,41900,0
1985-01-24,5.19,5.24,5.16,5.24,232600,0
1985-01-25,5.19,5.19,5.16,5.19,23900,0
1985-01-28,5.22,5.27,5.19,5.22,50500,0
1985-01-29,5.22,5.22,5.16,5.19,85300,0
1985-01-30,5.24,5.24,5.14,5.19,46800,0
1985-01-31,5.19,5.22,5.16,5.22,49500,0
1985-02-01,5.22,5.22,5.14,5.19,39700,0
1985-02-04,5.14,5.19,5.11,5.19,42300,0
1985-02-05,5.19,5.19,5.14,5.19,34800,0
1985-02-06,5.19,5.22,5.16,5.19,67300,0
1985-02-07,5.19,5.22,5.16,5.22,58600,0
1985-02-08,5.23,5.23,5.1,5.21,178600,0
1985-02-11,5.21,5.23,5.1,5.13,28400,0
1985-02-12,5.13,5.15,5.07,5.13,47500,0
1985-02-13,5.13,5.23,5.07,5.23,43100,0
1985-02-14,5.23,5.23,5.13,5.18,162800,0
1985-02-15,5.18,5.21,5.07,5.13,100700,0
1985-02-19,5.1,5.13,5.07,5.1,25300,0
1985-02-20,4.99,5.05,4.97,5.05,45800,0
1985-02-21,5.05,5.05,4.76,4.78,446700,0
1985-02-22,4.78,4.78,4.65,4.7,43200,0
1985-02-25,4.65,4.65,4.62,4.62,38100,0
1985-02-26,4.65,4.86,4.65,4.84,51000,0
1985-02-27,4.86,4.86,4.81,4.84,30300,0
1985-02-28,4.84,4.84,4.78,4.84,33800,0
1985-03-01,4.84,4.99,4.84,4.94,43300,0
1985-03-04,4.97,4.99,4.92,4.92,37900,0
1985-03-05,4.92,4.94,4.84,4.89,28200,0
1985-03-06,4.92,4.92,4.84,4.84,15800,0
1985-03-07,4.84,4.84,4.65,4.81,35700,0
1985-03-08,4.81,4.81,4.7,4.7,69800,0
1985-03-11,4.73,4.73,4.62,4.62,66900,0
1985-03-12,4.68,4.68,4.65,4.68,13200,0
1985-03-13,4.7,4.7,4.62,4.68,33100,0
1985-03-14,4.65,4.65,4.62,4.62,23100,0
1985-03-15,4.62,4.65,4.57,4.6,23700,0
1985-03-18,4.57,4.57,4.55,4.55,35500,0
1985-03-19,4.55,4.6,4.49,4.57,38600,0
1985-03-20,4.62,4.62,4.44,4.44,60100,0
1985-03-21,4.47,4.47,4.41,4.44,24000,0
1985-03-22,4.47,4.47,4.41,4.41,35100,0
1985-03-25,4.36,4.6,4.31,4.33,36100,0
1985-03-26,4.36,4.36,4.25,4.25,64100,0
1985-03-27,4.31,4.31,4.31,4.31,43800,0
1985-03-28,4.33,4.36,4.31,4.33,56500,0
1985-03-29,4.36,4.39,4.28,4.31,36000,0
1985-04-01,4.31,4.36,4.28,4.36,21800,0
1985-04-02,4.41,4.44,4.36,4.36,39000,0
1985-04-03,4.33,4.36,4.25,4.28,51600,0
1985-04-04,4.23,4.25,4.2,4.25,23200,0
1985-04-08,4.23,4.25,4.12,4.15,46900,0
1985-04-09,4.15,4.18,4.12,4.18,20000,0
1985-04-10,4.15,4.25,4.15,4.23,69200,0
1985-04-11,4.25,4.33,4.23,4.31,261400,0
1985-04-12,4.33,4.33,4.31,4.31,104200,0
1985-04-15,4.33,4.36,4.28,4.28,39800,0
1985-04-16,4.31,4.33,4.28,4.33,64000,0
1985-04-17,4.33,4.52,4.31,4.47,133100,0
1985-04-18,4.47,4.47,4.31,4.33,40700,0
1985-04-19,4.36,4.36,4.28,4.31,33500,0
1985-04-22,4.33,4.33,4.25,4.28,22800,0
1985-04-23,4.31,4.31,4.25,4.28,40200,0
1985-04-24,4.31,4.31,4.25,4.25,19000,0
1985-04-25,4.28,4.28,4.25,4.28,39100,0
1985-04-26,4.25,4.25,4.18,4.2,33900,0
1985-04-29,4.18,4.2,4.15,4.18,17800,0
1985-04-30,4.15,4.18,4.12,4.18,38700,0
1985-05-01,4.18,4.2,4.1,4.1,24800,0
1985-05-02,4.12,4.12,4.07,4.1,18700,0
1985-05-03,4.15,4.18,4.1,4.1,59800,0
1985-05-06,4.12,4.12,4.07,4.07,26600,0
1985-05-07,4.1,4.1,4.02,4.04,154200,0
1985-05-08,4.04,4.07,3.99,3.99,69800,0
1985-05-09,4.02,4.15,3.99,4.12,26000,0
1985-05-10,4.2,4.36,4.18,4.36,74100,0
1985-05-13,4.39,4.39,4.33,4.36,44600,0
1985-05-14,4.36,4.39,4.28,4.33,102100,0
1985-05-15,4.32,4.38,4.3,4.32,45200,0
1985-05-16,4.35,4.4,4.32,4.38,107600,0
1985-05-17,4.4,4.46,4.38,4.46,67200,0
1985-05-20,4.59,4.78,4.56,4.78,128000,0
1985-05-21,4.75,4.75,4.7,4.75,85500,0
1985-05-22,4.72,4.72,4.64,4.67,114300,0
1985-05-23,4.64,4.7,4.62,4.67,49900,0
1985-05-24,4.67,4.7,4.62,4.67,28500,0
1985-05-28,4.67,4.67,4.59,4.62,20800,0
1985-05-29,4.64,4.64,4.56,4.56,22100,0
1985-05-30,4.56,4.62,4.54,4.54,37800,0
1985-05-31,4.54,4.59,4.54,4.59,50700,0
1985-06-03,4.62,4.78,4.62,4.75,255500,0
1985-06-04,4.7,4.8,4.7,4.75,73000,0
1985-06-05,4.78,4.86,4.75,4.8,74600,0
1985-06-06,4.78,4.83,4.67,4.72,68100,0
1985-06-07,4.75,4.75,4.72,4.72,50300,0
1985-06-10,4.72,4.75,4.67,4.67,24700,0
1985-06-11,4.7,4.7,4.56,4.59,35000,0
1985-06-12,4.59,4.59,4.54,4.56,57700,0
1985-06-13,4.54,4.54,4.46,4.46,41800,0
1985-06-14,4.54,4.59,4.51,4.59,27500,0
1985-06-17,4.62,4.62,4.51,4.56,17300,0
1985-06-18,4.54,4.67,4.54,4.64,57800,0
1985-06-19,4.7,4.78,4.67,4.75,33700,0
1985-06-20,4.7,4.75,4.62,4.64,77500,0
1985-06-21,4.62,4.67,4.59,4.67,48700,0
1985-06-24,4.62,4.64,4.62,4.62,23800,0
1985-06-25,4.62,4.64,4.62,4.64,34300,0
1985-06-26,4.64,4.67,4.62,4.67,28600,0
1985-06-27,4.67,4.78,4.67,4.78,93900,0
1985-06-28,4.75,4.75,4.67,4.72,47200,0
1985-07-01,4.64,4.67,4.64,4.67,27000,0
1985-07-02,4.64,4.72,4.64,4.7,42600,0
1985-07-03,4.72,4.72,4.7,4.72,70700,0
1985-07-05,4.7,4.72,4.67,4.72,50100,0
1985-07-08,4.7,4.75,4.67,4.72,36100,0
1985-07-09,4.72,4.75,4.67,4.7,41400,0
1985-07-10,4.7,4.72,4.67,4.72,83000,0
1985-07-11,4.72,4.75,4.7,4.72,150300,0
1985-07-12,4.75,4.86,4.72,4.8,31300,0
1985-07-15,4.83,4.86,4.75,4.78,30500,0
1985-07-16,4.78,4.83,4.78,4.8,27300,0
1985-07-17,4.86,4.88,4.83,4.83,44500,0
1985-07-18,4.8,4.83,4.75,4.75,54900,0
1985-07-19,4.78,4.78,4.75,4.75,50900,0
1985-07-22,4.78,4.78,4.72,4.75,20500,0
1985-07-23,4.72,4.78,4.7,4.72,45500,0
1985-07-24,4.7,4.7,4.51,4.56,32000,0
1985-07-25,4.51,4.54,4.46,4.48,42800,0
1985-07-26,4.48,4.51,4.43,4.43,38700,0
1985-07-29,4.46,4.46,4.3,4.3,20800,0
1985-07-30,4.32,4.54,4.32,4.35,26700,0
1985-07-31,4.38,4.46,4.35,4.46,32700,0
1985-08-01,4.46,4.48,4.46,4.48,11400,0
1985-08-02,4.48,4.48,4.4,4.43,56600,0
1985-08-05,4.43,4.43,4.35,4.4,24000,0
1985-08-06,4.4,4.4,4.32,4.35,28600,0
1985-08-07,4.3,4.32,4.3,4.32,91400,0
1985-08-08,4.34,4.34,4.29,4.34,22900,0
1985-08-09,4.34,4.37,4.29,4.37,93900,0
1985-08-12,4.37,4.37,4.29,4.29,43700,0
1985-08-13,4.29,4.31,4.29,4.29,276800,0
1985-08-14,4.29,4.31,4.26,4.29,11000,0
1985-08-15,4.29,4.31,4.26,4.29,15200,0
1985-08-16,4.26,4.29,4.2,4.23,39100,0
1985-08-19,4.23,4.26,4.2,4.23,90400,0
1985-08-20,4.23,4.26,4.18,4.18,91800,0
1985-08-21,4.18,4.2,4.15,4.15,67100,0
1985-08-22,4.18,4.2,4.15,4.15,56200,0
1985-08-23,4.15,4.18,4.15,4.15,44500,0
1985-08-26,4.18,4.2,4.12,4.15,66700,0
1985-08-27,4.15,4.18,4.15,4.15,7700,0
1985-08-28,4.18,4.18,4.15,4.18,27800,0
1985-08-29,4.15,4.18,4.15,4.18,19600,0
1985-08-30,4.15,4.18,4.12,4.15,68000,0
1985-09-03,4.15,4.18,4.15,4.15,27400,0
1985-09-04,4.15,4.18,4.12,4.15,44200,0
1985-09-05,4.18,4.18,4.15,4.18,56100,0
1985-09-06,4.18,4.18,4.15,4.15,59300,0
1985-09-09,4.15,4.15,4.12,4.15,56300,0
1985-09-10,4.15,4.15,4.07,4.12,87000,0
1985-09-11,4.07,4.07,3.99,3.99,45800,0
1985-09-12,3.99,4.02,3.94,3.94,44200,0
1985-09-13,3.94,3.94,3.85,3.91,57700,0
1985-09-16,3.94,3.94,3.88,3.88,28400,0
1985-09-17,3.91,3.91,3.83,3.88,56200,0
1985-09-18,3.83,3.96,3.83,3.94,48300,0
1985-09-19,3.96,4.02,3.96,4.02,27400,0
1985-09-20,4.04,4.07,3.96,3.96,35700,0
1985-09-23,3.96,3.99,3.94,3.94,35800,0
1985-09-24,3.94,3.94,3.88,3.88,19600,0
1985-09-25,3.88,3.88,3.85,3.85,71900,0
1985-09-26,3.85,3.88,3.83,3.88,90000,0
1985-09-30,3.88,3.88,3.83,3.85,126700,0
1985-10-01,3.85,3.85,3.8,3.85,71300,0
1985-10-02,3.88,3.88,3.8,3.83,51900,0
1985-10-03,3.85,3.96,3.8,3.94,157600,0
1985-10-04,3.96,4.02,3.94,4.02,35300,0
1985-10-07,4.02,4.07,3.99,4.04,26600,0
1985-10-08,4.04,4.04,3.99,3.99,14300,0
1985-10-09,3.99,4.02,3.99,3.99,16300,0
1985-10-10,3.99,3.99,3.88,3.94,18400,0
1985-10-11,3.91,4.02,3.91,4.02,27500,0
1985-10-14,4.04,4.07,4.04,4.07,19100,0
1985-10-15,4.1,4.18,4.1,4.18,38500,0
1985-10-16,4.18,4.23,4.15,4.18,38500,0
1985-10-17,4.2,4.2,4.15,4.18,52800,0
1985-10-18,4.2,4.2,4.18,4.18,35800,0
1985-10-21,4.18,4.2,4.18,4.18,26300,0
1985-10-22,4.2,4.2,4.18,4.18,31000,0
1985-10-23,4.18,4.2,4.15,4.15,24900,0
1985-10-24,4.12,4.18,4.12,4.15,21300,0
1985-10-25,4.15,4.18,4.12,4.15,14700,0
1985-10-28,4.15,4.15,4.12,4.15,12800,0
1985-10-29,4.18,4.18,4.1,4.1,58300,0
1985-10-30,4.1,4.31,4.07,4.31,212800,0
1985-10-31,4.26,4.31,4.23,4.29,194000,0
1985-11-01,4.29,4.31,4.26,4.29,21800,0
1985-11-04,4.31,4.53,4.31,4.47,127100,0
1985-11-05,4.47,4.55,4.45,4.53,112200,0
1985-11-06,4.55,4.58,4.53,4.58,119600,0
1985-11-07,4.55,4.58,4.42,4.47,84200,0
1985-11-08,4.49,4.52,4.46,4.49,42200,0
1985-11-11,4.52,4.52,4.49,4.49,38000,0
1985-11-12,4.57,4.63,4.49,4.52,65200,0
1985-11-13,4.52,4.57,4.46,4.57,158100,0
1985-11-14,4.57,4.63,4.54,4.63,52300,0
1985-11-15,4.6,4.63,4.57,4.6,58800,0
1985-11-18,4.6,4.68,4.57,4.65,91900,0
1985-11-19,4.71,4.9,4.68,4.9,119200,0
1985-11-20,4.87,5.09,4.87,5.01,183300,0
1985-11-21,5.03,5.06,4.84,4.95,90600,0
1985-11-22,4.9,4.93,4.76,4.79,55700,0
1985-11-25,4.82,4.9,4.82,4.9,29500,0
1985-11-26,4.87,4.9,4.84,4.87,32600,0
1985-11-27,4.87,4.98,4.84,4.95,58200,0
1985-11-29,4.95,4.98,4.93,4.95,50100,0
1985-12-02,4.93,4.93,4.82,4.87,36700,0
1985-12-03,4.84,4.87,4.63,4.68,203400,0
1985-12-04,4.71,4.87,4.68,4.87,100600,0
1985-12-05,4.87,5.01,4.84,4.93,129800,0
1985-12-06,4.87,4.98,4.84,4.9,95600,0
1985-12-09,4.9,5.01,4.87,4.93,34900,0
1985-12-10,4.87,4.98,4.87,4.95,79900,0
1985-12-11,4.93,5.03,4.93,5.01,98800,0
1985-12-12,5.01,5.03,4.95,5.01,73600,0
1985-12-13,4.98,5.09,4.98,5.09,96900,0
1985-12-16,5.09,5.09,5.03,5.06,46700,0
1985-12-17,5.09,5.09,4.95,4.98,65500,0
1985-12-18,5.01,5.03,4.95,5.03,81000,0
1985-12-19,5.03,5.09,5.01,5.06,87700,0
1985-12-20,5.06,5.09,4.95,5.01,113400,0
1985-12-23,4.95,4.98,4.9,4.9,30300,0
1985-12-24,4.9,4.93,4.82,4.82,15700,0
1985-12-26,4.84,4.87,4.82,4.87,23600,0
1985-12-27,4.9,4.93,4.87,4.87,27900,0
1985-12-30,4.93,4.93,4.84,4.9,27700,0
1985-12-31,4.9,4.95,4.82,4.84,32600,0
1986-01-02,4.82,4.84,4.63,4.68,62100,0
1986-01-03,4.65,4.93,4.65,4.93,52800,0
1986-01-06,4.95,4.95,4.87,4.9,29800,0
1986-01-07,4.84,4.93,4.82,4.87,70000,0
1986-01-08,4.93,5.03,4.79,4.79,103900,0
1986-01-09,4.76,4.79,4.68,4.71,33900,0
1986-01-10,4.76,4.82,4.71,4.71,44100,0
1986-01-13,4.76,4.79,4.71,4.71,40500,0
1986-01-14,4.74,4.79,4.6,4.63,60400,0
1986-01-15,4.68,4.76,4.65,4.76,37300,0
1986-01-16,4.74,4.76,4.57,4.71,69700,0
1986-01-17,4.74,4.93,4.71,4.9,43600,0
1986-01-20,4.98,5.01,4.9,4.98,69600,0
1986-01-21,5.01,5.14,5.01,5.09,245400,0
1986-01-22,5.12,5.14,5.03,5.06,179100,0
1986-01-23,5.03,5.06,4.95,5.03,81100,0
1986-01-24,5.01,5.03,4.95,5.03,26300,0
1986-01-27,5.01,5.01,4.9,4.95,29200,0
1986-01-28,4.98,5.17,4.98,5.17,60100,0
1986-01-29,5.2,5.31,5.17,5.17,98400,0
1986-01-30,5.17,5.2,5.03,5.06,29800,0
1986-01-31,5.09,5.23,5.09,5.14,43100,0
1986-02-03,5.2,5.23,5.01,5.01,46200,0
1986-02-04,5.2,5.23,5.14,5.14,79400,0
1986-02-05,5.2,5.25,5.17,5.23,46000,0
1986-02-06,5.23,5.28,5.17,5.25,91300,0
1986-02-07,5.23,5.25,5.2,5.23,118200,0
1986-02-10,5.24,5.27,5.1,5.24,110100,0
1986-02-11,5.24,5.24,5.16,5.21,29900,0
1986-02-12,5.21,5.21,5.1,5.16,44700,0
1986-02-13,5.16,5.27,5.13,5.27,97500,0
1986-02-14,5.27,5.41,5.27,5.41,114500,0
1986-02-18,5.38,5.49,5.38,5.46,215300,0
1986-02-19,5.49,5.52,5.46,5.46,162500,0
1986-02-20,5.43,5.49,5.35,5.49,120400,0
1986-02-21,5.52,5.65,5.46,5.65,137300,0
1986-02-24,5.6,5.76,5.57,5.74,188000,0
1986-02-25,5.71,5.79,5.57,5.68,98100,0
1986-02-26,5.68,5.68,5.6,5.65,73500,0
1986-02-27,5.68,5.79,5.63,5.76,269800,0
1986-02-28,5.76,5.76,5.54,5.54,163400,0
1986-03-03,5.57,5.68,5.54,5.6,102000,0
1986-03-04,5.68,5.82,5.65,5.65,107900,0
1986-03-05,5.71,5.79,5.68,5.71,49100,0
1986-03-06,5.74,5.82,5.68,5.79,74700,0
1986-03-07,5.79,5.96,5.79,5.9,89300,0
1986-03-10,5.9,6.04,5.9,6.01,167800,0
1986-03-11,6.04,6.26,6.04,6.26,237400,0
1986-03-12,6.37,6.59,6.31,6.39,396200,0
1986-03-13,6.37,6.37,6.15,6.28,211100,0
1986-03-14,6.28,6.37,6.17,6.31,171100,0
1986-03-17,6.37,6.37,6.12,6.2,171900,0
1986-03-18,6.17,6.17,5.9,6.04,170300,0
1986-03-19,6.04,6.12,6.04,6.09,80000,0
1986-03-20,6.12,6.26,6.06,6.2,166400,0
1986-03-21,6.2,6.37,6.2,6.23,136600,0
1986-03-24,6.23,6.31,6.2,6.28,48700,0
1986-03-25,6.28,6.28,6.15,6.17,44100,0
1986-03-26,6.23,6.5,6.23,6.48,348700,0
1986-03-27,6.48,6.61,6.42,6.48,287100,0
1986-03-31,6.42,6.45,6.23,6.34,93200,0
1986-04-01,6.37,6.42,6.09,6.15,64100,0
1986-04-02,6.15,6.26,6.09,6.26,66100,0
1986-04-03,6.23,6.37,6.17,6.17,173800,0
1986-04-04,6.2,6.2,5.9,5.96,75200,0
1986-04-07,5.9,5.98,5.87,5.93,62100,0
1986-04-08,5.98,6.12,5.93,6.12,46700,0
1986-04-09,6.15,6.53,6.12,6.45,224200,0
1986-04-10,6.48,6.5,6.42,6.42,94200,0
1986-04-11,6.39,6.42,6.28,6.34,102600,0
1986-04-14,6.28,6.28,6.09,6.26,43900,0
1986-04-15,6.23,6.26,6.12,6.2,82400,0
1986-04-16,6.23,6.26,6.17,6.23,72700,0
1986-04-17,6.26,6.28,6.15,6.2,185300,0
1986-04-18,6.17,6.23,6.09,6.12,66100,0
1986-04-21,6.15,6.17,6.06,6.12,79700,0
1986-04-22,6.12,6.12,5.93,6.06,122900,0
1986-04-23,6.06,6.12,5.93,5.98,166800,0
1986-04-24,5.96,6.06,5.96,6.01,93800,0
1986-04-25,6.01,6.01,5.87,5.93,107200,0
1986-04-28,5.93,6.01,5.79,6.01,84000,0
1986-04-29,5.9,5.93,5.68,5.79,140100,0
1986-04-30,5.79,5.79,5.43,5.57,192900,0
1986-05-01,5.57,5.57,5.52,5.57,75200,0
1986-05-02,5.6,5.65,5.54,5.57,67800,0
1986-05-05,5.6,5.76,5.6,5.76,96500,0
1986-05-06,5.79,5.85,5.74,5.79,101400,0
1986-05-07,5.85,5.85,5.68,5.76,52200,0
1986-05-08,5.76,5.82,5.76,5.82,88500,0
1986-05-09,5.82,5.9,5.76,5.9,42100,0
1986-05-12,5.9,5.9,5.52,5.54,95300,0
1986-05-13,5.6,5.65,5.52,5.65,97800,0
1986-05-14,5.73,5.73,5.61,5.73,46300,0
1986-05-15,5.73,5.73,5.56,5.59,51100,0
1986-05-16,5.59,5.59,5.48,5.5,154000,0
1986-05-19,5.53,5.53,5.48,5.5,149200,0
1986-05-20,5.5,5.59,5.45,5.59,107200,0
1986-05-21,5.59,5.73,5.56,5.7,86400,0
1986-05-22,5.67,5.84,5.67,5.81,195300,0
1986-05-23,5.84,5.92,5.81,5.81,105700,0
1986-05-27,5.81,6.06,5.81,6.06,218600,0
1986-05-28,6.06,6.31,6.06,6.22,188100,0
1986-05-29,6.28,6.28,6.08,6.2,99800,0
1986-05-30,6.2,6.28,6.08,6.14,70900,0
1986-06-02,6.17,6.22,6.08,6.08,44000,0
1986-06-03,6.03,6.06,5.92,5.97,127900,0
1986-06-04,6,6.03,5.86,5.92,110400,0
1986-06-05,5.89,6,5.89,5.97,45000,0
1986-06-06,6,6.14,5.97,6.11,64600,0
1986-06-09,6.11,6.11,5.86,5.92,47000,0
1986-06-10,5.97,6.03,5.92,5.92,48100,0
1986-06-11,5.97,6,5.92,5.97,25400,0
1986-06-12,6,6,5.92,5.97,17100,0
1986-06-13,6,6.14,6,6.11,45000,0
1986-06-16,6.11,6.14,5.97,5.97,60800,0
1986-06-17,6,6,5.81,5.89,63800,0
1986-06-18,5.86,5.97,5.86,5.97,32800,0
1986-06-19,5.86,5.97,5.86,5.95,45800,0
1986-06-20,5.89,5.97,5.86,5.97,47200,0
1986-06-23,6,6,5.78,5.78,38600,0
1986-06-24,5.84,6,5.75,5.97,89900,0
1986-06-25,6.03,6.08,5.95,5.95,41300,0
1986-06-26,5.92,5.95,5.81,5.95,36300,0
1986-06-27,5.89,5.95,5.86,5.92,32700,0
1986-06-30,5.89,5.92,5.84,5.89,24500,0
1986-07-01,5.84,5.86,5.75,5.78,33000,0
1986-07-02,5.75,5.81,5.75,5.75,31700,0
1986-07-03,5.81,5.81,5.67,5.7,46000,0
1986-07-07,5.75,5.75,5.48,5.48,63900,0
1986-07-08,5.37,5.48,5.34,5.45,84400,0
1986-07-09,5.45,5.64,5.45,5.59,66600,0
1986-07-10,5.56,5.56,5.42,5.48,65700,0
1986-07-11,5.48,5.5,5.45,5.48,25100,0
1986-07-14,5.45,5.45,5.26,5.31,37900,0
1986-07-15,5.14,5.17,5.03,5.12,120900,0
1986-07-16,5.17,5.28,5.12,5.17,55600,0
1986-07-17,5.17,5.45,5.17,5.42,75700,0
1986-07-18,5.42,5.48,5.34,5.37,67300,0
1986-07-21,5.37,5.39,5.23,5.26,86800,0
1986-07-22,5.28,5.37,5.14,5.14,198000,0
1986-07-23,5.2,5.28,5.14,5.23,114200,0
1986-07-24,5.28,5.37,5.23,5.34,71500,0
1986-07-25,5.39,5.48,5.37,5.42,108400,0
1986-07-28,5.39,5.45,5.34,5.37,87700,0
1986-07-29,5.34,5.45,5.34,5.39,48600,0
1986-07-30,5.37,5.37,5.23,5.26,123000,0
1986-07-31,5.28,5.28,5.2,5.26,149500,0
1986-08-01,5.28,5.28,5.23,5.23,36900,0
1986-08-04,5.23,5.26,5.2,5.23,65200,0
1986-08-05,5.2,5.31,5.2,5.26,46800,0
1986-08-06,5.23,5.26,5.06,5.09,84300,0
1986-08-07,5.19,5.3,5.11,5.19,27300,0
1986-08-08,5.25,5.36,5.22,5.36,145500,0
1986-08-11,5.3,5.55,5.3,5.52,44400,0
1986-08-12,5.52,5.58,5.47,5.58,42000,0
1986-08-13,5.52,5.69,5.5,5.64,228700,0
1986-08-14,5.61,5.8,5.61,5.75,72200,0
1986-08-15,5.75,5.75,5.61,5.66,27500,0
1986-08-18,5.61,5.61,5.47,5.55,63300,0
1986-08-19,5.52,5.55,5.41,5.52,76300,0
1986-08-20,5.55,5.64,5.47,5.64,42700,0
1986-08-21,5.58,5.89,5.55,5.89,128000,0
1986-08-22,5.86,6.11,5.86,6.08,105300,0
1986-08-25,6.03,6.11,5.91,6.11,90400,0
1986-08-26,6.14,6.25,6.11,6.19,129500,0
1986-08-27,6.25,6.28,6.19,6.19,68200,0
1986-08-28,6.19,6.33,6.17,6.25,105500,0
1986-08-29,6.22,6.33,6.22,6.25,86300,0
1986-09-02,6.22,6.28,5.97,5.97,168400,0
1986-09-03,6,6.17,6,6.17,75600,0
1986-09-04,6.22,6.36,6.19,6.22,231300,0
1986-09-05,6.25,6.25,6.14,6.19,106400,0
1986-09-08,6.19,6.19,6,6.08,112100,0
1986-09-09,6.08,6.17,6.03,6.05,83800,0
1986-09-10,6.05,6.22,6.05,6.22,133800,0
1986-09-11,6.22,6.22,5.72,5.72,146700,0
1986-09-12,5.72,5.83,5.58,5.8,157800,0
1986-09-15,5.8,5.89,5.75,5.86,64400,0
1986-09-16,5.8,5.83,5.72,5.75,50700,0
1986-09-17,5.72,5.91,5.72,5.83,162700,0
1986-09-18,5.83,5.89,5.64,5.72,49500,0
1986-09-19,5.72,5.94,5.69,5.91,116000,0
1986-09-22,5.89,5.91,5.8,5.86,63500,0
1986-09-23,5.86,5.86,5.78,5.86,63600,0
1986-09-24,5.86,5.89,5.8,5.8,63800,0
1986-09-25,5.78,5.78,5.61,5.78,36200,0
1986-09-26,5.72,5.89,5.69,5.83,39100,0
1986-09-29,5.8,5.86,5.75,5.78,14700,0
1986-09-30,5.75,5.94,5.75,5.86,49600,0
1986-10-01,5.86,5.89,5.8,5.86,47000,0
1986-10-02,5.86,5.94,5.8,5.91,67900,0
1986-10-03,6.03,6.14,6,6.03,78700,0
1986-10-06,6,6.05,5.97,6.03,25700,0
1986-10-07,6.11,6.22,6.08,6.11,238600,0
1986-10-08,6.17,6.25,6.11,6.11,61300,0
1986-10-09,6.14,6.22,6.11,6.22,78600,0
1986-10-10,6.19,6.19,6.05,6.14,26800,0
1986-10-13,6.11,6.28,6.05,6.25,37300,0
1986-10-14,6.36,6.45,6.33,6.33,222400,0
1986-10-15,6.39,6.5,6.33,6.39,267300,0
1986-10-16,6.47,6.53,6.36,6.39,162800,0
1986-10-17,6.47,6.47,6.28,6.39,145400,0
1986-10-20,6.39,6.39,6.28,6.36,67300,0
1986-10-21,6.31,6.42,6.28,6.42,78600,0
1986-10-22,6.39,6.56,6.39,6.5,101000,0
1986-10-23,6.5,6.61,6.47,6.53,144900,0
1986-10-24,6.47,6.47,6.39,6.42,67500,0
1986-10-27,6.45,6.5,6.42,6.47,152300,0
1986-10-28,6.5,6.56,6.47,6.53,137400,0
1986-10-29,6.5,6.64,6.5,6.64,140900,0
1986-10-30,6.7,6.75,6.47,6.53,495600,0
1986-10-31,6.53,6.64,6.53,6.56,150000,0
1986-11-03,6.58,6.67,6.56,6.67,102300,0
1986-11-04,6.64,6.81,6.58,6.81,298500,0
1986-11-05,6.81,7.03,6.78,7.03,383900,0
1986-11-06,6.92,7.09,6.92,7.03,280100,0
1986-11-07,7.08,7.1,7.02,7.08,411100,0
1986-11-10,7.08,7.08,6.88,6.94,89300,0
1986-11-11,6.94,6.94,6.65,6.85,154000,0
1986-11-12,6.8,6.82,6.65,6.68,79300,0
1986-11-13,6.74,6.77,6.65,6.68,92000,0
1986-11-14,6.68,6.77,6.65,6.71,61800,0
1986-11-17,6.71,6.94,6.68,6.94,101400,0
1986-11-18,6.88,6.91,6.74,6.77,100200,0
1986-11-19,6.71,6.74,6.63,6.71,98600,0
1986-11-20,6.8,6.82,6.71,6.8,77800,0
1986-11-21,6.8,6.85,6.71,6.77,266000,0
1986-11-24,6.82,6.82,6.74,6.8,149600,0
1986-11-25,6.82,6.85,6.71,6.74,104900,0
1986-11-26,6.74,6.91,6.74,6.91,106000,0
1986-11-28,6.85,6.94,6.77,6.94,60000,0
1986-12-01,6.96,6.99,6.91,6.96,139600,0
1986-12-02,7.02,7.24,7.02,7.16,245700,0
1986-12-03,7.3,7.44,7.27,7.38,417600,0
1986-12-04,7.44,7.5,7.3,7.3,248700,0
1986-12-05,7.3,7.5,7.3,7.44,207100,0
1986-12-08,7.41,7.47,7.3,7.41,120200,0
1986-12-09,7.36,7.53,7.08,7.19,127900,0
1986-12-10,7.22,7.36,7.16,7.3,231300,0
1986-12-11,7.3,7.33,7.1,7.16,96700,0
1986-12-12,7.16,7.22,7.1,7.1,56000,0
1986-12-15,7.1,7.22,7.1,7.22,58800,0
1986-12-16,7.24,7.27,7.19,7.24,110900,0
1986-12-17,7.19,7.22,7.1,7.1,90800,0
1986-12-18,7.1,7.13,7.08,7.1,53900,0
1986-12-19,7.16,7.24,7.1,7.24,137500,0
1986-12-22,7.24,7.24,7.1,7.22,86900,0
1986-12-23,7.16,7.19,7.08,7.08,73000,0
1986-12-24,7.08,7.22,7.05,7.16,81500,0
1986-12-26,7.16,7.19,7.13,7.13,20300,0
1986-12-29,7.1,7.16,6.99,7.1,144000,0
1986-12-30,7.08,7.08,6.91,7.02,95700,0
1986-12-31,7.02,7.08,6.88,6.88,87500,0
1987-01-02,6.94,7.22,6.94,7.13,119000,0
1987-01-05,7.13,7.38,7.13,7.36,209300,0
1987-01-06,7.41,7.5,7.36,7.5,147300,0
1987-01-07,7.5,7.75,7.44,7.72,196600,0
1987-01-08,7.69,7.86,7.69,7.78,122600,0
1987-01-09,7.78,8.03,7.78,7.83,218700,0
1987-01-12,7.78,7.86,7.69,7.75,156000,0
1987-01-13,7.69,7.78,7.61,7.78,92900,0
1987-01-14,7.83,8.09,7.61,7.83,186400,0
1987-01-15,7.86,8.06,7.83,7.92,128200,0
1987-01-16,7.89,7.92,7.64,7.89,174800,0
1987-01-19,7.83,7.97,7.72,7.97,109000,0
1987-01-20,7.97,8,7.78,7.83,194500,0
1987-01-21,7.89,8.03,7.72,7.72,122000,0
1987-01-22,7.75,7.97,7.75,7.97,141500,0
1987-01-23,8.03,8.26,7.75,7.78,471700,0
1987-01-26,7.78,7.78,7.61,7.61,184900,0
1987-01-27,7.86,8.09,7.86,8.06,239700,0
1987-01-28,8.37,8.82,8.31,8.48,433300,0
1987-01-29,8.51,8.65,8.34,8.37,235300,0
1987-01-30,8.42,8.62,8.26,8.62,252000,0
1987-02-02,8.56,8.68,8.51,8.65,271000,0
1987-02-03,8.68,8.76,8.51,8.51,140100,0
1987-02-04,8.51,8.79,8.48,8.62,295900,0
1987-02-05,8.76,8.9,8.62,8.82,297900,0
1987-02-06,8.76,8.9,8.59,8.65,121500,0
1987-02-09,8.52,8.58,8.44,8.52,301200,0
1987-02-10,8.52,8.55,8.21,8.35,103700,0
1987-02-11,8.35,8.44,8.21,8.44,57100,0
1987-02-12,8.5,8.52,8.35,8.52,110100,0
1987-02-13,8.52,8.75,8.5,8.72,92200,0
1987-02-17,8.67,8.78,7.9,8.27,606600,0
1987-02-18,8.27,8.33,7.82,7.82,417900,0
1987-02-19,7.96,8.04,7.87,7.99,413100,0
1987-02-20,8.02,8.13,7.93,8.13,166800,0
1987-02-23,8.1,8.19,7.99,7.99,237100,0
1987-02-24,7.99,8.02,7.87,7.9,246600,0
1987-02-25,7.96,7.96,7.85,7.87,109800,0
1987-02-26,7.87,7.9,7.68,7.9,150000,0
1987-02-27,8.02,8.04,7.87,7.93,256100,0
1987-03-02,7.99,7.99,7.79,7.85,188500,0
1987-03-03,7.87,7.9,7.71,7.9,210300,0
1987-03-04,7.99,8.07,7.96,7.96,404600,0
1987-03-05,8.02,8.13,7.96,8.13,669700,0
1987-03-06,8.19,8.64,8.13,8.58,616700,0
1987-03-09,8.44,8.44,8.3,8.38,128600,0
1987-03-10,8.35,8.58,8.35,8.47,271900,0
1987-03-11,8.47,8.47,8.24,8.33,405700,0
1987-03-12,8.33,8.38,8.27,8.35,123500,0
1987-03-13,8.41,8.52,8.38,8.44,146600,0
1987-03-16,8.41,8.41,8.19,8.24,61700,0
1987-03-17,8.24,8.38,8.21,8.38,64200,0
1987-03-18,8.52,8.69,8.5,8.58,377900,0
1987-03-19,8.58,8.61,8.5,8.52,95200,0
1987-03-20,8.55,8.61,8.44,8.58,132600,0
1987-03-23,8.52,8.78,8.52,8.67,234700,0
1987-03-24,8.69,8.78,8.58,8.69,108500,0
1987-03-25,8.64,8.69,8.52,8.61,125100,0
1987-03-26,8.67,8.67,8.55,8.64,72700,0
1987-03-27,8.69,8.75,8.44,8.44,111100,0
1987-03-30,8.19,8.24,8.02,8.13,154400,0
1987-03-31,8.13,8.38,8.1,8.3,101900,0
1987-04-01,8.19,8.38,8.16,8.38,87300,0
1987-04-02,8.38,8.52,8.3,8.52,74000,0
1987-04-03,8.55,8.69,8.44,8.67,171100,0
1987-04-06,8.72,8.86,8.69,8.81,211700,0
1987-04-07,8.75,8.95,8.58,8.61,186400,0
1987-04-08,8.69,8.86,8.58,8.72,174800,0
1987-04-09,8.67,8.67,8.44,8.55,107300,0
1987-04-10,8.5,8.5,8.3,8.35,91200,0
1987-04-13,8.41,8.58,8.07,8.1,117700,0
1987-04-14,7.73,7.99,7.71,7.9,216500,0
1987-04-15,8.13,8.13,7.87,8.1,176800,0
1987-04-16,8.1,8.19,8.04,8.07,121400,0
1987-04-20,8.1,8.1,7.9,8.02,72300,0
1987-04-21,7.99,8.13,7.9,8.13,68300,0
1987-04-22,8.19,8.19,7.93,7.93,83100,0
1987-04-23,7.99,7.99,7.73,7.85,279900,0
1987-04-24,7.79,7.85,7.59,7.65,223200,0
1987-04-27,7.51,7.56,7.31,7.51,173100,0
1987-04-28,7.56,7.71,7.54,7.65,117400,0
1987-04-29,7.62,7.85,7.51,7.62,107300,0
1987-04-30,7.65,7.76,7.65,7.73,77900,0
1987-05-01,7.71,7.73,7.59,7.62,105900,0
1987-05-04,7.59,7.59,7.28,7.45,206800,0
1987-05-05,7.51,7.59,7.48,7.56,140100,0
1987-05-06,7.56,7.62,7.4,7.45,146300,0
1987-05-07,7.51,7.51,7.34,7.51,114600,0
1987-05-08,7.48,7.51,7.37,7.4,82400,0
1987-05-11,7.34,7.59,7.03,7.11,165700,0
1987-05-12,7.16,7.3,6.99,7.16,136100,0
1987-05-13,7.13,7.24,6.93,7.02,230600,0
1987-05-14,7.04,7.04,6.87,7.02,138100,0
1987-05-15,6.99,7.04,6.85,6.85,127000,0
1987-05-18,6.82,6.9,6.65,6.76,136300,0
1987-05-19,6.76,6.93,6.65,6.68,123000,0
1987-05-20,6.7,6.7,6.5,6.53,216900,0
1987-05-21,6.59,6.59,6.31,6.53,300200,0
1987-05-22,6.53,6.53,6.39,6.48,169800,0
1987-05-26,6.53,6.79,6.53,6.7,276300,0
1987-05-27,6.73,6.76,6.68,6.7,221400,0
1987-05-28,6.76,6.9,6.65,6.85,148600,0
1987-05-29,6.93,7.02,6.85,6.9,142300,0
1987-06-01,6.99,7.02,6.85,6.93,158700,0
1987-06-02,6.9,6.99,6.82,6.87,120700,0
1987-06-03,6.87,6.87,6.73,6.87,153700,0
1987-06-04,6.93,6.93,6.79,6.93,161800,0
1987-06-05,6.93,6.99,6.87,6.96,155200,0
1987-06-08,6.93,7.19,6.9,7.16,183000,0
1987-06-09,7.19,7.33,7.13,7.3,171200,0
1987-06-10,7.3,7.39,7.22,7.24,205500,0
1987-06-11,7.27,7.27,7.07,7.07,83100,0
1987-06-12,7.16,7.19,7.07,7.13,98700,0
1987-06-15,7.16,7.22,7.13,7.16,117900,0
1987-06-16,7.16,7.16,7.02,7.1,101000,0
1987-06-17,7.1,7.1,6.96,7.02,171400,0
1987-06-18,6.99,7.02,6.93,6.99,117800,0
1987-06-19,6.93,6.96,6.9,6.93,139400,0
1987-06-22,6.93,7.04,6.93,7.02,169300,0
1987-06-23,7.04,7.1,6.99,7.07,231400,0
1987-06-24,7.1,7.24,7.07,7.22,101200,0
1987-06-25,7.27,7.39,7.19,7.24,124600,0
1987-06-26,7.24,7.27,7.16,7.22,54300,0
1987-06-29,7.19,7.22,7.13,7.19,61100,0
1987-06-30,7.16,7.27,6.99,7.07,83500,0
1987-07-01,7.1,7.1,6.9,6.9,99800,0
1987-07-02,6.96,7.04,6.9,7.04,47200,0
1987-07-06,7.1,7.1,6.87,6.93,51700,0
1987-07-07,6.99,7.04,6.9,6.93,82800,0
1987-07-08,6.93,6.99,6.76,6.79,185900,0
1987-07-09,6.82,6.82,6.53,6.62,294600,0
1987-07-10,6.76,6.87,6.73,6.76,208400,0
1987-07-13,6.82,6.82,6.68,6.76,82600,0
1987-07-14,6.82,7.19,6.82,7.13,121300,0
1987-07-15,7.1,7.13,6.99,7.04,86600,0
1987-07-16,7.04,7.36,6.96,7.33,239300,0
1987-07-17,7.33,7.33,7.13,7.22,116800,0
1987-07-20,7.22,7.22,7.04,7.07,97700,0
1987-07-21,7.07,7.16,6.85,6.9,117500,0
1987-07-22,6.96,6.96,6.9,6.96,99900,0
1987-07-23,6.99,7.1,6.96,6.96,149300,0
1987-07-24,7.02,7.02,6.93,6.99,68000,0
1987-07-27,6.99,6.99,6.93,6.99,48500,0
1987-07-28,6.99,7.13,6.99,7.13,160200,0
1987-07-29,7.13,7.24,7.07,7.22,91700,0
1987-07-30,7.24,7.33,7.19,7.24,173300,0
1987-07-31,7.19,7.44,7.16,7.36,1100000,0
1987-08-03,7.33,7.47,7.24,7.33,354000,0
1987-08-04,7.33,7.33,7.19,7.33,211400,0
1987-08-05,7.27,7.58,7.27,7.56,319800,0
1987-08-06,7.54,7.66,7.54,7.54,192300,0
1987-08-07,7.54,7.54,7.37,7.4,173000,0
1987-08-10,7.37,7.4,7.34,7.37,199400,0
1987-08-11,7.46,7.66,7.4,7.57,377700,0
1987-08-12,7.89,8.2,7.77,8.14,693300,0
1987-08-13,8.12,8.14,8.03,8.12,294900,0
1987-08-14,8.12,8.12,7.83,8,380500,0
1987-08-17,7.97,8,7.89,7.92,162500,0
1987-08-18,7.92,7.92,7.77,7.8,239000,0
1987-08-19,7.8,8.12,7.77,8.06,286300,0
1987-08-20,8.12,8.54,8.12,8.4,718500,0
1987-08-21,8.57,8.69,8.54,8.69,485300,0
1987-08-24,8.69,8.72,8.63,8.69,329000,0
1987-08-25,8.69,9,8.66,8.97,483300,0
1987-08-26,9,9.09,8.94,9.03,415300,0
1987-08-27,8.97,9.03,8.92,8.97,349600,0
1987-08-28,8.94,8.94,8.63,8.69,258700,0
1987-08-31,8.66,8.69,8.57,8.6,229600,0
1987-09-01,8.57,8.63,8.46,8.46,180800,0
1987-09-02,8.4,8.43,8.23,8.34,153500,0
1987-09-03,8.37,8.43,8.06,8.23,133900,0
1987-09-04,8.23,8.26,8.06,8.14,86600,0
1987-09-08,8.06,8.09,7.92,8.06,235600,0
1987-09-09,8.12,8.23,8.06,8.23,221400,0
1987-09-10,8.34,8.52,8.34,8.49,133400,0
1987-09-11,8.63,8.72,8.52,8.57,163900,0
1987-09-14,8.63,8.63,8.52,8.6,166200,0
1987-09-15,8.57,8.57,8.43,8.49,70800,0
1987-09-16,8.49,8.52,8.37,8.49,62300,0
1987-09-17,8.52,8.52,8.43,8.49,74900,0
1987-09-18,8.54,8.6,8.46,8.54,162200,0
1987-09-21,8.6,8.63,8.52,8.52,108200,0
1987-09-22,8.54,8.83,8.52,8.83,178400,0
1987-09-23,8.83,8.83,8.63,8.69,210500,0
1987-09-24,8.69,8.69,8.54,8.54,44600,0
1987-09-25,8.6,8.6,8.52,8.6,50800,0
1987-09-28,8.66,8.72,8.6,8.66,97200,0
1987-09-29,8.57,8.74,8.57,8.69,133200,0
1987-09-30,8.69,8.69,8.57,8.63,82500,0
1987-10-01,8.57,8.92,8.57,8.92,170800,0
1987-10-02,8.86,8.92,8.77,8.86,95300,0
1987-10-05,8.83,8.86,8.74,8.77,80800,0
1987-10-06,8.74,8.74,8.57,8.57,139300,0
1987-10-07,8.57,8.57,8.46,8.54,134300,0
1987-10-08,8.52,8.52,8.37,8.46,201600,0
1987-10-09,8.46,8.46,8.23,8.26,88800,0
1987-10-12,8.23,8.26,7.97,8.12,107800,0
1987-10-13,8.09,8.17,8.03,8.17,178000,0
1987-10-14,8.12,8.14,7.92,8,106500,0
1987-10-15,7.89,7.97,7.83,7.83,173000,0
1987-10-16,7.77,7.77,7.14,7.14,341000,0
1987-10-19,6.74,6.86,5.14,5.2,636000,0
1987-10-20,5.17,6.06,4.92,5.09,550400,0
1987-10-21,5.94,6.57,5.94,6.23,393300,0
1987-10-22,5.72,6.23,5.6,6.17,226600,0
1987-10-23,6.06,6.37,5.97,6.32,105400,0
1987-10-26,6.09,6.14,5.94,5.97,131100,0
1987-10-27,6,6.23,5.89,6,131600,0
1987-10-28,6.06,6.29,5.89,6.06,189300,0
1987-10-29,6,6.4,6,6.32,188200,0
1987-10-30,6.49,6.6,6.4,6.43,217200,0
1987-11-02,6.29,6.57,6.23,6.57,149400,0
1987-11-03,6.52,6.63,6.43,6.57,93200,0
1987-11-04,6.52,6.69,6.52,6.63,101000,0
1987-11-05,6.57,6.77,6.57,6.72,92700,0
1987-11-06,6.7,6.82,6.56,6.56,113700,0
1987-11-09,6.47,6.5,6.39,6.47,65300,0
1987-11-10,6.42,6.56,6.42,6.42,99000,0
1987-11-11,6.47,6.56,6.45,6.47,49700,0
1987-11-12,6.65,6.65,6.56,6.62,60300,0
1987-11-13,6.68,6.68,6.56,6.56,52400,0
1987-11-16,6.56,6.65,6.5,6.56,25700,0
1987-11-17,6.56,6.56,6.33,6.47,34900,0
1987-11-18,6.47,6.47,6.27,6.27,111200,0
1987-11-19,6.27,6.33,6.22,6.3,78100,0
1987-11-20,5.98,6.19,5.9,6.1,83400,0
1987-11-23,5.98,6.19,5.98,6.19,78500,0
1987-11-24,6.22,6.45,6.22,6.39,143900,0
1987-11-25,6.39,6.56,6.36,6.5,84600,0
1987-11-27,6.47,6.59,6.42,6.42,33700,0
1987-11-30,6.36,6.36,6.1,6.13,157200,0
1987-12-01,6.13,6.33,6.1,6.33,87300,0
1987-12-02,6.24,6.3,6.16,6.19,45800,0
1987-12-03,6.16,6.16,5.84,5.87,59200,0
1987-12-04,5.78,5.84,5.64,5.75,89000,0
1987-12-07,5.7,5.87,5.7,5.84,63500,0
1987-12-08,5.78,6.04,5.78,6.04,64600,0
1987-12-09,5.98,6.39,5.93,6.36,104700,0
1987-12-10,6.16,6.3,6.07,6.24,56900,0
1987-12-11,6.3,6.3,6.1,6.24,73700,0
1987-12-14,6.22,6.47,6.1,6.45,83500,0
1987-12-15,6.47,6.5,6.33,6.45,135100,0
1987-12-16,6.27,6.42,6.13,6.3,102200,0
1987-12-17,6.24,6.24,5.93,6.01,68400,0
1987-12-18,6.16,6.3,6.04,6.1,129100,0
1987-12-21,6.27,6.42,6.22,6.39,74000,0
1987-12-22,6.39,6.56,6.39,6.56,140600,0
1987-12-23,6.59,6.68,6.45,6.45,81000,0
1987-12-24,6.45,6.45,6.33,6.36,90400,0
1987-12-28,6.33,6.33,6.04,6.16,49900,0
1987-12-29,6.13,6.19,5.93,6.1,41800,0
1987-12-30,6.1,6.19,6.1,6.19,135100,0
1987-12-31,6.01,6.22,5.9,6.16,124600,0
1988-01-04,6.27,6.47,6.27,6.36,144500,0
1988-01-05,6.56,6.68,6.5,6.59,231000,0
1988-01-06,6.53,6.7,6.53,6.7,73800,0
1988-01-07,6.62,6.68,6.42,6.65,75900,0
1988-01-08,6.65,6.73,6.42,6.47,165800,0
1988-01-11,6.45,6.47,6.27,6.42,110300,0
1988-01-12,6.39,6.39,6.19,6.27,80900,0
1988-01-13,6.22,6.3,6.13,6.27,38500,0
1988-01-14,6.22,6.42,6.19,6.42,81900,0
1988-01-15,6.45,6.65,6.45,6.56,83900,0
1988-01-18,6.5,6.56,6.5,6.53,38600,0
1988-01-19,6.47,6.47,6.39,6.39,43900,0
1988-01-20,6.33,6.33,6.22,6.22,58600,0
1988-01-21,6.24,6.24,5.87,6.04,90300,0
1988-01-22,5.98,6.04,5.96,6.04,69300,0
1988-01-25,6.04,6.42,6.04,6.24,59800,0
1988-01-26,6.33,6.36,6.22,6.24,27400,0
1988-01-27,6.36,6.5,6.24,6.39,56100,0
1988-01-28,6.33,6.5,6.33,6.45,173000,0
1988-01-29,6.5,6.5,6.39,6.5,79400,0
1988-02-01,6.5,6.5,6.36,6.45,65400,0
1988-02-02,6.39,6.5,6.36,6.5,71100,0
1988-02-03,6.5,6.5,6.33,6.39,48600,0
1988-02-04,6.39,6.47,6.33,6.45,45600,0
1988-02-05,6.45,6.47,6.42,6.42,21100,0
1988-02-08,6.4,6.4,6.38,6.38,38400,0
1988-02-09,6.35,6.55,6.32,6.52,47500,0
1988-02-10,6.49,6.64,6.46,6.58,42400,0
1988-02-11,6.52,6.61,6.43,6.55,99200,0
1988-02-12,6.58,6.64,6.52,6.61,25900,0
1988-02-16,6.55,6.69,6.49,6.64,69000,0
1988-02-17,6.72,6.84,6.69,6.84,92300,0
1988-02-18,6.78,6.81,6.69,6.72,74100,0
1988-02-19,6.69,6.78,6.67,6.75,59800,0
1988-02-22,6.75,6.78,6.64,6.75,80300,0
1988-02-23,6.87,6.98,6.84,6.96,133900,0
1988-02-24,7.01,7.01,6.84,6.84,49000,0
1988-02-25,6.84,7.01,6.67,6.67,60400,0
1988-02-26,6.75,6.81,6.61,6.61,46300,0
1988-02-29,6.67,6.78,6.58,6.78,46300,0
1988-03-01,6.81,6.84,6.75,6.78,88100,0
1988-03-02,6.75,6.84,6.72,6.72,29700,0
1988-03-03,6.72,6.75,6.72,6.75,25000,0
1988-03-04,6.75,6.84,6.75,6.78,47300,0
1988-03-07,6.81,6.81,6.67,6.67,49200,0
1988-03-08,6.67,6.93,6.67,6.87,50100,0
1988-03-09,6.87,6.9,6.72,6.72,45300,0
1988-03-10,6.78,6.78,6.58,6.58,49000,0
1988-03-11,6.58,6.64,6.43,6.64,69000,0
1988-03-14,6.61,6.61,6.52,6.58,76100,0
1988-03-15,6.55,6.61,6.52,6.58,73900,0
1988-03-16,6.58,6.72,6.55,6.72,83000,0
1988-03-17,6.72,6.84,6.72,6.84,162200,0
1988-03-18,6.9,6.9,6.84,6.87,108500,0
1988-03-21,6.81,6.84,6.75,6.81,41300,0
1988-03-22,6.81,6.81,6.69,6.81,53900,0
1988-03-23,6.81,6.81,6.67,6.78,34200,0
1988-03-24,6.81,6.81,6.67,6.72,133900,0
1988-03-25,6.78,6.78,6.58,6.67,124800,0
1988-03-28,6.67,6.78,6.61,6.75,137500,0
1988-03-29,6.81,7.19,6.81,7.19,208700,0
1988-03-30,7.22,7.27,6.96,6.98,154800,0
1988-03-31,6.96,7.22,6.96,7.19,168700,0
1988-04-04,7.16,7.19,6.96,7.07,180900,0
1988-04-05,7.1,7.13,6.98,7.1,63600,0
1988-04-06,7.04,7.13,6.98,7.04,60700,0
1988-04-07,7.07,7.19,7.04,7.16,75300,0
1988-04-08,7.16,7.65,7.16,7.62,143800,0
1988-04-11,7.62,7.74,7.59,7.65,170500,0
1988-04-12,7.68,7.71,7.56,7.59,135000,0
1988-04-13,7.56,7.62,7.39,7.45,139400,0
1988-04-14,7.33,7.33,7.07,7.07,139600,0
1988-04-15,7.01,7.1,6.9,7.04,143500,0
1988-04-18,6.96,7.01,6.93,6.98,69800,0
1988-04-19,7.01,7.1,6.93,6.93,110100,0
1988-04-20,6.96,7.1,6.9,7.01,96400,0
1988-04-21,7.07,7.19,7.04,7.04,114000,0
1988-04-22,7.01,7.25,6.98,7.22,88100,0
1988-04-25,7.19,7.3,7.19,7.22,71100,0
1988-04-26,7.27,7.39,7.25,7.33,68300,0
1988-04-27,7.33,7.45,7.33,7.36,142800,0
1988-04-28,7.36,7.36,7.25,7.27,60500,0
1988-04-29,7.25,7.27,7.22,7.27,69200,0
1988-05-02,7.25,7.3,7.13,7.16,54300,0
1988-05-03,7.19,7.27,7.16,7.27,55600,0
1988-05-04,7.22,7.25,7.19,7.19,47500,0
1988-05-05,7.19,7.19,7.01,7.07,43800,0
1988-05-06,7.01,7.1,6.96,7.07,46000,0
1988-05-09,6.96,7.01,6.72,6.78,81400,0
1988-05-10,6.78,7.01,6.78,6.98,135700,0
1988-05-11,6.96,6.96,6.87,6.87,100000,0
1988-05-12,6.89,7.01,6.89,6.98,56500,0
1988-05-13,7.01,7.1,6.95,7.01,56900,0
1988-05-16,6.98,7.04,6.95,7.01,22300,0
1988-05-17,7.04,7.13,7.01,7.04,43300,0
1988-05-18,6.98,7.01,6.78,6.81,134300,0
1988-05-19,6.81,6.81,6.75,6.81,58200,0
1988-05-20,6.81,6.83,6.72,6.78,40500,0
1988-05-23,6.75,6.75,6.57,6.63,57900,0
1988-05-24,6.63,6.78,6.6,6.66,55000,0
1988-05-25,6.63,6.83,6.63,6.78,38800,0
1988-05-26,6.75,6.81,6.75,6.78,8700,0
1988-05-27,6.78,6.78,6.75,6.75,56700,0
1988-05-31,6.75,6.98,6.69,6.98,85100,0
1988-06-01,7.01,7.13,6.98,7.13,127900,0
1988-06-02,7.13,7.13,7.01,7.07,68200,0
1988-06-03,7.04,7.13,7.01,7.13,101600,0
1988-06-06,7.13,7.16,7.1,7.13,72400,0
1988-06-07,7.1,7.19,6.98,6.98,77700,0
1988-06-08,7.01,7.19,6.98,7.19,113900,0
1988-06-09,7.16,7.27,7.16,7.19,77000,0
1988-06-10,7.13,7.21,7.1,7.16,95500,0
1988-06-13,7.13,7.21,7.13,7.16,49400,0
1988-06-14,7.21,7.33,7.21,7.33,294100,0
1988-06-15,7.3,7.36,7.3,7.33,89300,0
1988-06-16,7.27,7.33,7.19,7.27,195400,0
1988-06-17,7.3,7.36,7.27,7.3,96900,0
1988-06-20,7.27,7.36,7.24,7.36,154500,0
1988-06-21,7.33,7.42,7.33,7.36,53000,0
1988-06-22,7.36,7.65,7.36,7.59,255700,0
1988-06-23,7.59,8.06,7.59,7.86,338100,0
1988-06-24,7.86,7.86,7.54,7.65,144800,0
1988-06-27,7.62,7.83,7.62,7.77,90200,0
1988-06-28,7.54,7.68,7.48,7.68,142800,0
1988-06-29,7.71,7.8,7.68,7.71,128400,0
1988-06-30,7.71,7.86,7.71,7.83,106100,0
1988-07-01,7.8,7.86,7.74,7.8,66200,0
1988-07-05,7.8,8.27,7.77,8.24,348600,0
1988-07-06,8.27,8.35,8.24,8.27,303100,0
1988-07-07,8.27,8.76,8.27,8.53,533500,0
1988-07-08,8.53,8.56,8.41,8.44,215300,0
1988-07-11,8.38,8.47,8.38,8.44,130400,0
1988-07-12,8.41,8.41,8.3,8.35,181700,0
1988-07-13,8.32,8.47,8.3,8.47,296000,0
1988-07-14,8.41,8.44,8.18,8.38,123600,0
1988-07-15,8.38,8.41,8.3,8.32,160200,0
1988-07-18,8.24,8.27,8,8.15,226600,0
1988-07-19,8.15,8.18,8.09,8.12,223800,0
1988-07-20,8.15,8.15,8,8.09,122400,0
1988-07-21,8.06,8.09,7.92,7.97,50800,0
1988-07-22,7.97,7.97,7.74,7.89,136000,0
1988-07-25,7.86,7.89,7.83,7.86,38900,0
1988-07-26,7.89,7.92,7.86,7.89,118700,0
1988-07-27,7.92,7.94,7.86,7.89,78000,0
1988-07-28,7.89,7.89,7.77,7.83,164200,0
1988-07-29,7.86,7.94,7.8,7.92,222900,0
1988-08-01,7.89,7.94,7.8,7.89,75400,0
1988-08-02,7.92,7.92,7.68,7.8,112300,0
1988-08-03,7.8,7.8,7.62,7.74,129700,0
1988-08-04,7.74,7.74,7.65,7.68,73700,0
1988-08-05,7.65,7.65,7.57,7.65,93000,0
1988-08-08,7.65,7.71,7.65,7.65,41600,0
1988-08-09,7.65,7.71,7.41,7.41,165500,0
1988-08-10,7.38,7.38,7.18,7.18,190300,0
1988-08-11,7.18,7.24,7.12,7.24,130800,0
1988-08-12,7.21,7.24,7.15,7.21,89400,0
1988-08-15,7.18,7.18,7,7,167200,0
1988-08-16,6.88,7.03,6.85,6.97,108400,0
1988-08-17,6.94,7.06,6.91,7.06,72700,0
1988-08-18,7,7.18,7,7.15,102500,0
1988-08-19,7.12,7.15,7.12,7.12,40200,0
1988-08-22,7.12,7.18,7.09,7.12,149500,0
1988-08-23,7.12,7.12,7.03,7.03,80800,0
1988-08-24,7.03,7.15,7.03,7.15,51000,0
1988-08-25,7.09,7.24,7.06,7.24,151200,0
1988-08-26,7.21,7.21,7.18,7.21,42600,0
1988-08-29,7.18,7.27,7.18,7.21,43500,0
1988-08-30,7.21,7.32,7.18,7.32,33700,0
1988-08-31,7.35,7.38,7.29,7.32,32700,0
1988-09-01,7.29,7.29,7.24,7.24,157600,0
1988-09-02,7.24,7.41,7.24,7.27,79400,0
1988-09-06,7.29,7.35,7.24,7.27,51900,0
1988-09-07,7.24,7.32,7.24,7.27,87200,0
1988-09-08,7.29,7.53,7.27,7.41,165000,0
1988-09-09,7.44,7.47,7.38,7.41,76800,0
1988-09-12,7.38,7.47,7.38,7.38,65900,0
1988-09-13,7.38,7.41,7.29,7.32,28900,0
1988-09-14,7.35,7.35,7.24,7.32,27100,0
1988-09-15,7.27,7.32,7.21,7.29,57400,0
1988-09-16,7.29,7.38,7.29,7.35,57000,0
1988-09-19,7.29,7.38,7.27,7.38,48000,0
1988-09-20,7.29,7.32,7.18,7.18,149700,0
1988-09-21,7.18,7.21,7.09,7.09,53100,0
1988-09-22,7.09,7.12,7.03,7.06,45200,0
1988-09-23,7,7.06,6.97,6.97,195200,0
1988-09-26,7,7,6.82,6.82,89600,0
1988-09-27,6.82,6.85,6.71,6.71,86900,0
1988-09-28,6.71,6.85,6.71,6.82,111500,0
1988-09-29,6.79,6.97,6.79,6.94,90800,0
1988-09-30,6.97,7,6.97,6.97,95900,0
1988-10-03,7,7.09,6.97,7.09,94200,0
1988-10-04,7.03,7.06,7,7.03,39300,0
1988-10-05,7.03,7.03,6.97,6.97,45300,0
1988-10-06,6.97,7.03,6.94,7.03,15300,0
1988-10-07,7.06,7.27,7,7.24,130700,0
1988-10-10,7.24,7.24,7.18,7.21,18600,0
1988-10-11,7.18,7.24,7.18,7.24,37200,0
1988-10-12,7.18,7.18,6.97,6.97,82900,0
1988-10-13,6.97,7.03,6.97,6.97,92200,0
1988-10-14,7,7,6.74,6.77,89300,0
1988-10-17,6.77,6.94,6.77,6.82,98900,0
1988-10-18,6.79,6.94,6.77,6.94,73200,0
1988-10-19,7,7,6.82,6.88,156000,0
1988-10-20,6.88,6.94,6.88,6.94,55400,0
1988-10-21,6.97,7.03,6.94,7.03,160200,0
1988-10-24,7.03,7.06,6.97,6.97,61700,0
1988-10-25,6.94,7,6.85,6.85,71600,0
1988-10-26,6.79,6.94,6.79,6.94,80700,0
1988-10-27,6.91,6.94,6.79,6.82,43900,0
1988-10-28,6.82,6.91,6.82,6.82,87500,0
1988-10-31,6.82,6.85,6.77,6.82,56300,0
1988-11-01,6.79,6.82,6.77,6.82,66700,0
1988-11-02,6.77,6.79,6.68,6.79,197000,0
1988-11-03,6.79,6.79,6.74,6.79,87600,0
1988-11-04,6.77,6.79,6.59,6.59,198400,0
1988-11-07,6.59,6.65,6.44,6.65,122200,0
1988-11-08,6.64,6.7,6.64,6.64,53600,0
1988-11-09,6.61,6.61,6.44,6.52,41600,0
1988-11-10,6.55,6.55,6.38,6.41,48100,0
1988-11-11,6.38,6.41,6.2,6.26,63400,0
1988-11-14,6.2,6.23,6.17,6.23,97900,0
1988-11-15,6.2,6.35,6.17,6.32,87200,0
1988-11-16,6.32,6.38,6.26,6.29,176000,0
1988-11-17,6.26,6.35,6.26,6.32,53700,0
1988-11-18,6.29,6.32,6.29,6.32,36700,0
1988-11-21,6.32,6.32,6.26,6.29,53400,0
1988-11-22,6.29,6.47,6.29,6.41,100300,0
1988-11-23,6.41,6.52,6.41,6.49,75300,0
1988-11-25,6.52,6.52,6.44,6.47,90500,0
1988-11-28,6.47,6.49,6.41,6.47,30500,0
1988-11-29,6.49,6.49,6.41,6.44,70900,0
1988-11-30,6.44,6.58,6.41,6.55,31600,0
1988-12-01,6.55,6.61,6.52,6.55,61600,0
1988-12-02,6.52,6.58,6.52,6.52,33900,0
1988-12-05,6.58,6.73,6.58,6.7,79600,0
1988-12-06,6.67,7,6.67,6.82,85000,0
1988-12-07,6.88,7,6.88,6.97,118500,0
1988-12-08,6.94,6.94,6.85,6.88,48100,0
1988-12-09,6.85,6.88,6.82,6.85,20700,0
1988-12-12,6.88,6.91,6.82,6.85,50700,0
1988-12-13,6.85,6.88,6.82,6.82,43500,0
1988-12-14,6.85,6.91,6.79,6.79,90200,0
1988-12-15,6.82,6.82,6.61,6.64,111800,0
1988-12-16,6.52,6.76,6.52,6.73,143600,0
1988-12-19,6.7,6.73,6.64,6.7,93300,0
1988-12-20,6.67,6.73,6.67,6.7,31200,0
1988-12-21,6.64,6.73,6.64,6.7,73100,0
1988-12-22,6.7,6.79,6.7,6.73,57000,0
1988-12-23,6.73,6.85,6.7,6.82,27800,0
1988-12-27,6.82,6.82,6.76,6.76,49900,0
1988-12-28,6.76,6.79,6.7,6.73,74500,0
1988-12-29,6.7,6.82,6.7,6.79,90400,0
1988-12-30,6.79,6.82,6.67,6.7,115400,0
1989-01-03,6.7,6.76,6.64,6.7,53000,0
1989-01-04,6.7,6.76,6.7,6.76,56400,0
1989-01-05,6.79,6.94,6.76,6.88,94800,0
1989-01-06,6.91,7,6.88,7,99700,0
1989-01-09,6.97,7.03,6.97,7,102900,0
1989-01-10,7.06,7.12,7.03,7.12,194300,0
1989-01-11,7.15,7.18,7.09,7.15,105100,0
1989-01-12,7.15,7.38,7.12,7.35,152600,0
1989-01-13,7.33,7.35,7.27,7.35,71900,0
1989-01-16,7.38,7.5,7.38,7.44,103400,0
1989-01-17,7.41,7.44,7.35,7.41,71100,0
1989-01-18,7.35,7.53,7.35,7.53,159800,0
1989-01-19,7.5,7.53,7.35,7.38,119300,0
1989-01-20,7.41,7.44,7.35,7.44,57400,0
1989-01-23,7.44,7.47,7.41,7.47,97300,0
1989-01-24,7.44,7.44,7.35,7.35,59000,0
1989-01-25,7.35,7.41,7.35,7.38,208300,0
1989-01-26,7.35,7.41,7.33,7.33,103200,0
1989-01-27,7.38,7.47,7.35,7.41,133700,0
1989-01-30,7.41,7.44,7.38,7.44,54200,0
1989-01-31,7.41,7.47,7.38,7.44,48500,0
1989-02-01,7.44,7.44,7.35,7.41,64000,0
1989-02-02,7.41,7.44,7.38,7.44,53500,0
1989-02-03,7.41,7.44,7.41,7.41,61300,0
1989-02-06,7.47,7.56,7.44,7.56,127100,0
1989-02-07,7.53,7.65,7.53,7.62,113000,0
1989-02-08,7.59,7.62,7.59,7.59,94400,0
1989-02-09,7.59,7.62,7.53,7.59,68800,0
1989-02-10,7.59,7.65,7.59,7.59,97000,0
1989-02-13,7.56,7.62,7.53,7.59,52700,0
1989-02-14,7.56,7.62,7.56,7.59,35800,0
1989-02-15,7.59,7.62,7.59,7.59,41100,0
1989-02-16,7.53,7.62,7.53,7.59,48500,0
1989-02-17,7.56,7.71,7.56,7.59,139900,0
1989-02-21,7.56,7.59,7.53,7.53,52700,0
1989-02-22,7.53,7.59,7.5,7.56,81800,0
1989-02-23,7.5,7.53,7.44,7.44,61800,0
1989-02-24,7.53,7.53,7.35,7.38,110500,0
1989-02-27,7.35,7.35,7.29,7.29,38400,0
1989-02-28,7.29,7.32,7.23,7.32,90000,0
1989-03-01,7.35,7.38,7.29,7.29,69200,0
1989-03-02,7.29,7.41,7.29,7.41,43000,0
1989-03-03,7.38,7.44,7.38,7.38,47700,0
1989-03-06,7.38,7.53,7.38,7.53,57600,0
1989-03-07,7.5,7.5,7.47,7.47,49100,0
1989-03-08,7.44,7.5,7.44,7.5,65200,0
1989-03-09,7.5,7.5,7.47,7.5,105100,0
1989-03-10,7.47,7.47,7.44,7.44,58500,0
1989-03-13,7.41,7.47,7.41,7.47,60800,0
1989-03-14,7.47,7.56,7.47,7.53,105700,0
1989-03-15,7.53,7.53,7.5,7.53,74000,0
1989-03-16,7.56,7.62,7.56,7.59,65200,0
1989-03-17,7.41,7.41,7.29,7.35,231300,0
1989-03-20,7.32,7.44,7.32,7.44,244900,0
1989-03-21,7.44,7.53,7.38,7.38,193200,0
1989-03-22,7.35,7.35,7.17,7.2,105800,0
1989-03-23,7.2,7.26,7.11,7.11,321600,0
1989-03-27,7.11,7.14,7.08,7.11,57400,0
1989-03-28,7.17,7.23,7.17,7.2,55400,0
1989-03-29,7.2,7.35,7.2,7.29,97900,0
1989-03-30,7.29,7.29,7.23,7.23,148800,0
1989-03-31,7.38,7.47,7.35,7.35,114100,0
1989-04-03,7.35,7.35,7.29,7.29,66400,0
1989-04-04,7.32,7.32,7.26,7.32,51700,0
1989-04-05,7.29,7.38,7.29,7.35,46000,0
1989-04-06,7.35,7.41,7.32,7.35,173600,0
1989-04-07,7.35,7.41,7.32,7.35,109400,0
1989-04-10,7.41,7.41,7.35,7.38,49600,0
1989-04-11,7.38,7.44,7.35,7.41,26100,0
1989-04-12,7.41,7.53,7.41,7.53,32700,0
1989-04-13,7.53,7.56,7.38,7.38,216300,0
1989-04-14,7.47,7.71,7.44,7.65,110700,0
1989-04-17,7.65,7.68,7.53,7.53,39100,0
1989-04-18,7.59,7.74,7.53,7.71,154300,0
1989-04-19,7.68,7.68,7.62,7.62,43900,0
1989-04-20,7.62,7.83,7.56,7.8,54000,0
1989-04-21,7.77,7.83,7.74,7.83,55300,0
1989-04-24,7.8,7.83,7.71,7.8,62500,0
1989-04-25,7.8,7.86,7.77,7.83,54200,0
1989-04-26,7.83,7.98,7.83,7.92,146400,0
1989-04-27,7.98,8.16,7.98,8.13,350900,0
1989-04-28,8.16,8.36,8.16,8.27,260600,0
1989-05-01,8.24,8.3,8.21,8.27,83800,0
1989-05-02,8.27,8.42,8.27,8.3,131400,0
1989-05-03,8.27,8.3,8.18,8.24,49600,0
1989-05-04,8.24,8.3,8.13,8.16,39000,0
1989-05-05,8.16,8.27,8.16,8.24,56300,0
1989-05-08,8.21,8.24,8.1,8.1,85900,0
1989-05-09,8.13,8.16,8.07,8.07,98500,0
1989-05-10,8.04,8.13,8.04,8.1,216900,0
1989-05-11,8.07,8.1,8.04,8.1,19500,0
1989-05-12,8.16,8.31,8.16,8.31,60300,0
1989-05-15,8.28,8.37,8.22,8.31,106500,0
1989-05-16,8.28,8.34,8.22,8.22,86800,0
1989-05-17,8.22,8.22,8.13,8.16,57300,0
1989-05-18,8.16,8.25,8.13,8.19,94800,0
1989-05-19,8.22,8.25,8.19,8.25,112000,0
1989-05-22,8.25,8.28,8.13,8.19,63000,0
1989-05-23,8.16,8.19,8.04,8.04,356300,0
1989-05-24,8.04,8.07,7.97,8.04,171400,0
1989-05-25,8.01,8.1,7.97,8.1,120900,0
1989-05-26,8.19,8.37,8.19,8.28,104300,0
1989-05-30,8.4,8.43,8.16,8.16,116900,0
1989-05-31,8.16,8.16,8.07,8.16,69200,0
1989-06-01,8.13,8.19,8.1,8.19,63300,0
1989-06-02,8.19,8.19,8.13,8.16,109000,0
1989-06-05,8.16,8.16,8.04,8.04,59400,0
1989-06-06,8.01,8.07,7.94,8.07,39100,0
1989-06-07,8.13,8.13,8.07,8.1,216100,0
1989-06-08,8.16,8.19,8.13,8.16,123800,0
1989-06-09,8.13,8.16,8.07,8.13,77800,0
1989-06-12,8.16,8.16,8.1,8.13,71100,0
1989-06-13,8.13,8.16,8.1,8.1,112500,0
1989-06-14,8.34,8.34,8.13,8.19,117200,0
1989-06-15,8.19,8.19,8.04,8.07,59800,0
1989-06-16,7.97,8.07,7.97,8.07,200400,0
1989-06-19,8.1,8.13,7.97,8.01,143400,0
1989-06-20,8.04,8.04,7.94,7.94,105900,0
1989-06-21,7.94,8.01,7.91,7.94,45800,0
1989-06-22,7.91,7.94,7.85,7.88,46900,0
1989-06-23,7.88,8.01,7.88,8.01,57400,0
1989-06-26,8.04,8.04,7.97,8.01,34600,0
1989-06-27,7.97,8.01,7.91,8.01,26500,0
1989-06-28,8.01,8.01,7.94,8.01,91000,0
1989-06-29,7.97,8.01,7.91,8.01,94400,0
1989-06-30,7.97,8.07,7.82,8.01,78700,0
1989-07-03,8.01,8.01,7.91,7.94,97800,0
1989-07-05,7.88,7.94,7.85,7.94,95400,0
1989-07-06,7.94,8.01,7.79,7.97,55000,0
1989-07-07,8.04,8.22,8.01,8.13,46300,0
1989-07-10,8.16,8.31,8.13,8.31,48600,0
1989-07-11,8.28,8.31,8.19,8.28,60500,0
1989-07-12,8.25,8.28,8.16,8.28,30400,0
1989-07-13,8.31,8.37,8.28,8.34,60800,0
1989-07-14,8.37,8.46,8.34,8.46,79600,0
1989-07-17,8.52,8.73,8.52,8.58,217200,0
1989-07-18,8.55,8.58,8.52,8.55,37300,0
1989-07-19,8.55,8.7,8.55,8.67,70600,0
1989-07-20,8.67,8.79,8.61,8.79,160800,0
1989-07-21,8.76,8.79,8.73,8.79,72400,0
1989-07-24,8.76,8.79,8.73,8.79,36600,0
1989-07-25,8.76,8.82,8.76,8.82,48600,0
1989-07-26,8.79,8.82,8.76,8.82,35700,0
1989-07-27,8.79,9,8.76,9,167200,0
1989-07-28,8.97,9,8.88,8.91,69200,0
1989-07-31,8.88,9.18,8.85,9.18,197000,0
1989-08-01,9.18,9.51,9.18,9.36,475600,0
1989-08-02,9.33,9.57,9.33,9.54,270500,0
1989-08-03,9.6,9.69,9.48,9.6,211900,0
1989-08-04,9.57,9.66,9.51,9.6,190600,0
1989-08-07,9.57,9.63,9.48,9.63,149200,0
1989-08-08,9.66,9.66,9.45,9.51,135200,0
1989-08-09,9.48,9.51,9.33,9.36,117500,0
1989-08-10,9.33,9.33,9.12,9.24,106000,0
1989-08-11,9.24,9.33,9.21,9.21,176000,0
1989-08-14,9.21,9.24,9.15,9.21,61300,0
1989-08-15,9.18,9.24,9.12,9.24,158300,0
1989-08-16,9.27,9.57,9.27,9.36,105400,0
1989-08-17,9.36,9.48,9.36,9.48,150700,0
1989-08-18,9.45,9.54,9.45,9.54,102000,0
1989-08-21,9.51,9.63,9.51,9.6,106400,0
1989-08-22,9.63,9.66,9.57,9.66,164300,0
1989-08-23,9.66,9.66,9.57,9.66,77300,0
1989-08-24,9.69,9.72,9.69,9.72,143800,0
1989-08-25,9.72,9.75,9.69,9.69,139100,0
1989-08-28,9.69,9.96,9.69,9.9,182500,0
1989-08-29,9.93,9.96,9.78,9.78,204000,0
1989-08-30,9.87,9.93,9.81,9.9,202700,0
1989-08-31,9.9,10.15,9.9,10.15,195800,0
1989-09-01,10.15,10.15,10.08,10.08,123400,0
1989-09-05,10.11,10.18,10.05,10.15,171800,0
1989-09-06,10.08,10.08,9.87,9.96,145300,0
1989-09-07,9.93,9.93,9.78,9.78,113600,0
1989-09-08,9.75,9.93,9.75,9.93,153400,0
1989-09-11,9.93,9.93,9.78,9.78,86700,0
1989-09-12,9.78,9.84,9.75,9.78,144300,0
1989-09-13,9.78,9.87,9.75,9.84,116500,0
1989-09-14,9.81,9.84,9.66,9.66,152200,0
1989-09-15,9.66,9.69,9.48,9.6,232000,0
1989-09-18,9.63,9.69,9.6,9.66,315800,0
1989-09-19,9.69,9.72,9.66,9.66,78300,0
1989-09-20,9.66,9.66,9.6,9.66,65900,0
1989-09-21,9.66,9.75,9.63,9.66,127700,0
1989-09-22,9.66,9.72,9.66,9.72,28800,0
1989-09-25,9.69,9.69,9.57,9.6,24800,0
1989-09-26,9.6,9.72,9.6,9.69,125100,0
1989-09-27,9.63,9.69,9.63,9.63,133700,0
1989-09-28,9.66,9.93,9.66,9.93,128100,0
1989-09-29,9.66,9.99,9.66,9.93,26500,0
1989-10-02,9.93,9.99,9.9,9.96,43100,0
1989-10-03,10.02,10.21,9.99,10.18,173400,0
1989-10-04,10.24,10.27,10.18,10.24,242000,0
1989-10-05,10.24,10.3,10.24,10.3,85500,0
1989-10-06,10.27,10.3,10.24,10.27,85200,0
1989-10-09,10.24,10.27,10.21,10.24,54700,0
1989-10-10,10.24,10.33,10.21,10.27,160800,0
1989-10-11,10.27,10.27,10.15,10.18,31300,0
1989-10-12,10.15,10.18,10.08,10.15,75700,0
1989-10-13,10.18,10.21,9.69,9.69,247600,0
1989-10-16,9.3,9.51,9.02,9.45,305700,0
1989-10-17,9.51,9.63,9.45,9.63,221800,0
1989-10-18,9.81,9.96,9.81,9.87,239500,0
1989-10-19,9.93,10.02,9.87,10.02,156100,0
1989-10-20,10.02,10.02,9.9,9.96,63000,0
1989-10-23,9.87,9.87,9.78,9.84,81400,0
1989-10-24,9.78,9.87,9.69,9.87,279700,0
1989-10-25,9.78,9.81,9.72,9.81,64900,0
1989-10-26,9.78,9.81,9.66,9.69,37100,0
1989-10-27,9.63,9.66,9.57,9.6,276700,0
1989-10-30,9.57,9.6,9.48,9.51,90900,0
1989-10-31,9.81,9.96,9.72,9.78,186100,0
1989-11-01,9.75,9.81,9.69,9.75,38400,0
1989-11-02,9.75,9.9,9.75,9.81,88200,0
1989-11-03,9.75,9.81,9.69,9.72,34000,0
1989-11-06,9.66,9.66,9.42,9.42,118300,0
1989-11-07,9.42,9.57,9.42,9.51,27000,0
1989-11-08,9.54,9.63,9.54,9.57,18000,0
1989-11-09,9.57,9.63,9.57,9.6,23900,0
1989-11-10,9.57,9.6,9.57,9.57,31300,0
1989-11-13,9.6,9.69,9.57,9.66,31600,0
1989-11-14,9.63,9.75,9.63,9.69,33000,0
1989-11-15,9.69,9.72,9.66,9.69,52100,0
1989-11-16,9.69,9.87,9.69,9.87,57200,0
1989-11-17,9.87,9.87,9.81,9.84,30500,0
1989-11-20,9.9,9.9,9.78,9.78,27300,0
1989-11-21,9.72,9.78,9.66,9.69,63500,0
1989-11-22,9.75,9.84,9.75,9.78,28300,0
1989-11-24,9.75,9.84,9.75,9.84,4200,0
1989-11-27,9.81,9.94,9.81,9.9,50000,0
1989-11-28,9.87,9.94,9.84,9.84,42600,0
1989-11-29,9.94,10.09,9.9,10.06,78700,0
1989-11-30,10.09,10.21,10.09,10.21,33100,0
1989-12-01,10.21,10.33,10.21,10.33,110700,0
1989-12-04,10.33,10.33,10.24,10.27,93800,0
1989-12-05,10.27,10.33,10.27,10.3,18000,0
1989-12-06,10.3,10.33,10.24,10.3,259900,0
1989-12-07,10.27,10.36,10.21,10.24,61900,0
1989-12-08,10.27,10.3,10.09,10.18,31700,0
1989-12-11,10.18,10.18,10.06,10.09,37200,0
1989-12-12,10.06,10.21,10.06,10.18,143000,0
1989-12-13,10.18,10.3,10.18,10.3,77500,0
1989-12-14,10.24,10.27,10.24,10.27,210700,0
1989-12-15,10.27,10.27,10.18,10.24,189900,0
1989-12-18,10.21,10.3,10.21,10.3,213800,0
1989-12-19,10.27,10.3,10.09,10.15,428400,0
1989-12-20,10.15,10.21,10.15,10.18,52800,0
1989-12-21,10.21,10.24,10.18,10.18,44700,0
1989-12-22,10.18,10.18,10.12,10.12,20000,0
1989-12-26,10.12,10.18,10.12,10.12,7300,0
1989-12-27,10.12,10.33,10.12,10.33,30000,0
1989-12-28,10.33,10.54,10.33,10.54,67900,0
1989-12-29,10.58,10.58,10.48,10.54,54100,0
1990-01-02,10.61,10.76,10.54,10.73,148900,0
1990-01-03,10.76,10.85,10.67,10.82,130300,0
1990-01-04,10.82,10.82,10.73,10.79,53700,0
1990-01-05,10.76,10.76,10.67,10.7,38400,0
1990-01-08,10.64,10.67,10.61,10.64,47700,0
1990-01-09,10.64,10.67,10.58,10.61,60800,0
1990-01-10,10.54,10.67,10.48,10.64,64500,0
1990-01-11,10.67,10.7,10.54,10.54,57300,0
1990-01-12,10.54,10.54,10.21,10.21,78600,0
1990-01-15,9.97,9.97,9.75,9.75,162000,0
1990-01-16,9.63,9.69,9.54,9.69,99100,0
1990-01-17,9.66,9.69,9.51,9.57,187500,0
1990-01-18,9.51,9.54,9.45,9.51,311400,0
1990-01-19,9.51,9.63,9.45,9.63,263900,0
1990-01-22,9.6,9.69,9.51,9.51,25700,0
1990-01-23,9.57,9.72,9.51,9.57,174200,0
1990-01-24,9.45,9.57,9.33,9.54,79700,0
1990-01-25,9.57,9.75,9.48,9.48,132400,0
1990-01-26,9.48,9.51,9.3,9.39,137900,0
1990-01-29,9.39,9.45,9.3,9.33,55600,0
1990-01-30,9.3,9.39,9.23,9.26,310600,0
1990-01-31,9.26,9.45,9.26,9.45,42400,0
1990-02-01,9.45,9.51,9.42,9.51,39700,0
1990-02-02,9.51,9.54,9.42,9.48,49700,0
1990-02-05,9.54,9.66,9.48,9.57,28400,0
1990-02-06,9.57,9.63,9.57,9.63,62200,0
1990-02-07,9.6,9.69,9.54,9.66,86800,0
1990-02-08,9.66,9.66,9.57,9.6,76600,0
1990-02-09,9.63,9.72,9.63,9.63,49400,0
1990-02-12,9.63,9.69,9.63,9.66,38000,0
1990-02-13,9.66,9.78,9.63,9.78,119900,0
1990-02-14,9.78,9.88,9.78,9.85,49900,0
1990-02-15,9.85,9.88,9.81,9.85,24900,0
1990-02-16,9.85,9.91,9.81,9.91,41100,0
1990-02-20,9.94,9.94,9.72,9.78,68800,0
1990-02-21,9.72,9.85,9.72,9.85,135900,0
1990-02-22,9.88,9.94,9.81,9.81,67600,0
1990-02-23,9.69,9.85,9.63,9.63,243400,0
1990-02-26,9.63,9.69,9.57,9.6,143800,0
1990-02-27,9.66,9.66,9.6,9.6,65300,0
1990-02-28,9.57,9.78,9.57,9.78,125600,0
1990-03-01,9.81,10.09,9.81,10.06,99900,0
1990-03-02,10.12,10.4,10.12,10.34,296800,0
1990-03-05,10.37,10.49,10.34,10.37,200400,0
1990-03-06,10.4,10.52,10.4,10.52,65800,0
1990-03-07,10.52,10.64,10.52,10.61,212900,0
1990-03-08,10.61,10.73,10.61,10.73,217200,0
1990-03-09,10.73,10.8,10.7,10.77,170900,0
1990-03-12,10.7,10.73,10.67,10.7,53900,0
1990-03-13,10.7,10.83,10.7,10.73,211400,0
1990-03-14,10.7,10.77,10.61,10.77,106900,0
1990-03-15,10.8,11.1,10.77,10.98,126800,0
1990-03-16,11.07,11.07,10.98,11.07,105500,0
1990-03-19,11.01,11.04,10.92,10.98,34600,0
1990-03-20,10.92,10.98,10.8,10.83,74300,0
1990-03-21,10.86,10.86,10.8,10.83,83800,0
1990-03-22,10.83,10.83,10.7,10.7,116100,0
1990-03-23,10.8,10.92,10.77,10.92,91600,0
1990-03-26,10.89,10.98,10.83,10.86,47000,0
1990-03-27,10.86,11.04,10.86,11.04,63000,0
1990-03-28,11.04,11.07,11.01,11.04,158800,0
1990-03-29,11.01,11.01,10.86,10.92,127100,0
1990-03-30,10.89,10.89,10.73,10.73,196000,0
1990-04-02,10.73,10.73,10.43,10.64,180300,0
1990-04-03,10.61,10.8,10.58,10.8,130000,0
1990-04-04,10.77,10.86,10.73,10.83,82100,0
1990-04-05,10.8,10.98,10.8,10.95,78300,0
1990-04-06,11.01,11.07,10.8,10.89,75300,0
1990-04-09,10.89,10.95,10.67,10.7,79400,0
1990-04-10,10.7,10.73,10.67,10.7,81600,0
1990-04-11,10.73,10.83,10.7,10.8,22000,0
1990-04-12,10.7,10.77,10.67,10.73,47000,0
1990-04-16,10.77,10.8,10.7,10.7,51500,0
1990-04-17,10.55,10.55,10.34,10.52,212200,0
1990-04-18,10.52,10.55,10.21,10.27,87000,0
1990-04-19,10.21,10.27,10.15,10.27,91800,0
1990-04-20,10.24,10.24,9.97,9.97,89300,0
1990-04-23,9.94,9.97,9.85,9.91,38100,0
1990-04-24,9.91,10.03,9.91,10.03,75200,0
1990-04-25,10.06,10.12,10.03,10.06,20900,0
1990-04-26,10.06,10.09,9.97,10.06,77900,0
1990-04-27,10.03,10.06,10,10,76700,0
1990-04-30,10,10.09,9.91,10,139700,0
1990-05-01,10,10.12,9.94,10.09,172500,0
1990-05-02,10.06,10.21,10.06,10.18,72600,0
1990-05-03,10.18,10.24,10.18,10.24,73000,0
1990-05-04,10.24,10.31,10.24,10.31,53900,0
1990-05-07,10.27,10.27,10.24,10.27,61400,0
1990-05-08,10.27,10.37,10.27,10.31,57400,0
1990-05-09,10.31,10.4,10.27,10.4,142400,0
1990-05-10,10.37,10.46,10.37,10.43,46400,0
1990-05-11,10.46,10.7,10.46,10.67,222400,0
1990-05-14,10.7,10.89,10.7,10.8,75500,0
1990-05-15,10.77,10.89,10.7,10.86,106900,0
1990-05-16,10.86,10.92,10.83,10.86,84400,0
1990-05-17,10.83,10.92,10.8,10.8,26800,0
1990-05-18,10.77,10.86,10.67,10.86,40700,0
1990-05-21,10.83,11.04,10.83,10.92,67100,0
1990-05-22,10.92,11.01,10.92,10.98,69900,0
1990-05-23,10.95,11.01,10.92,11.01,61700,0
1990-05-24,10.98,11.04,10.95,10.98,44700,0
1990-05-25,10.95,11.01,10.92,10.98,48600,0
1990-05-29,10.98,11.07,10.95,11.04,68200,0
1990-05-30,11.07,11.1,10.98,11.01,65300,0
1990-05-31,10.98,11.07,10.98,11.01,39300,0
1990-06-01,10.98,11.04,10.95,10.95,56600,0
1990-06-04,10.95,11.04,10.95,11.04,35800,0
1990-06-05,11.1,11.17,11.01,11.07,61100,0
1990-06-06,10.98,10.98,10.77,10.83,134700,0
1990-06-07,10.8,10.8,10.27,10.3,257100,0
1990-06-08,10.3,10.3,9.81,9.93,201700,0
1990-06-11,9.9,9.9,9.78,9.9,214400,0
1990-06-12,9.87,10.09,9.87,10.06,192000,0
1990-06-13,10.06,10.06,9.93,10.06,229100,0
1990-06-14,9.99,10.03,9.96,10.03,106400,0
1990-06-15,9.96,10.03,9.93,9.99,116700,0
1990-06-18,9.96,9.96,9.81,9.81,58300,0
1990-06-19,9.78,9.81,9.56,9.62,94500,0
1990-06-20,9.56,9.59,9.25,9.38,100500,0
1990-06-21,9.41,9.47,9.38,9.47,45400,0
1990-06-22,9.44,9.69,9.44,9.53,224900,0
1990-06-25,9.65,9.65,9.59,9.62,178700,0
1990-06-26,9.72,9.78,9.72,9.72,70000,0
1990-06-27,9.72,9.72,9.65,9.65,32100,0
1990-06-28,9.65,9.72,9.5,9.56,38800,0
1990-06-29,9.5,9.5,9.44,9.47,44000,0
1990-07-02,9.5,9.5,9.32,9.38,45100,0
1990-07-03,9.38,9.41,9.1,9.13,56800,0
1990-07-05,9.16,9.22,9.1,9.16,62500,0
1990-07-06,9.22,9.28,9.19,9.28,26400,0
1990-07-09,9.32,9.32,9.19,9.22,27000,0
1990-07-10,9.16,9.22,9.1,9.1,130900,0
1990-07-11,9.1,9.13,9.07,9.13,87000,0
1990-07-12,9.16,9.22,9.16,9.19,57900,0
1990-07-13,9.25,9.28,9.22,9.25,51100,0
1990-07-16,9.28,9.38,9.28,9.38,47700,0
1990-07-17,9.41,9.47,9.07,9.07,312000,0
1990-07-18,9.07,9.1,9.04,9.07,32800,0
1990-07-19,9.04,9.07,8.76,8.82,106000,0
1990-07-20,8.85,9.01,8.82,8.88,210700,0
1990-07-23,8.95,8.95,8.79,8.79,152900,0
1990-07-24,8.82,8.85,8.73,8.85,39900,0
1990-07-25,8.82,8.91,8.79,8.91,36800,0
1990-07-26,8.88,8.88,8.67,8.7,160300,0
1990-07-27,8.73,8.73,8.64,8.7,48300,0
1990-07-30,8.73,8.79,8.54,8.79,79300,0
1990-07-31,8.76,8.82,8.73,8.79,98900,0
1990-08-01,8.79,8.82,8.76,8.79,26300,0
1990-08-02,8.73,8.73,8.64,8.64,87800,0
1990-08-03,8.61,8.61,8.42,8.45,258900,0
1990-08-06,8.45,8.45,8.21,8.27,95300,0
1990-08-07,8.3,8.33,8.17,8.21,101500,0
1990-08-08,8.09,8.3,8.09,8.21,142400,0
1990-08-09,8.24,8.27,8.24,8.24,124300,0
1990-08-10,8.27,8.27,8.09,8.12,97500,0
1990-08-13,8.05,8.05,7.93,8.02,162900,0
1990-08-14,7.99,8.05,7.99,8.05,80600,0
1990-08-15,8.21,8.27,8.15,8.24,98000,0
1990-08-16,8.18,8.18,8.02,8.02,100900,0
1990-08-17,7.96,7.99,7.81,7.87,97800,0
1990-08-20,7.93,7.96,7.81,7.84,44800,0
1990-08-21,7.81,7.81,7.49,7.62,47000,0
1990-08-22,7.59,7.65,7.56,7.62,109400,0
1990-08-23,7.59,7.59,7.28,7.43,84900,0
1990-08-24,7.43,7.56,7.43,7.53,112900,0
1990-08-27,7.59,7.77,7.53,7.71,83300,0
1990-08-28,7.65,7.77,7.59,7.71,74500,0
1990-08-29,7.71,7.87,7.65,7.65,112500,0
1990-08-30,7.68,7.71,7.59,7.59,79700,0
1990-08-31,7.59,7.59,7.53,7.59,235400,0
1990-09-04,7.56,7.65,7.56,7.65,16100,0
1990-09-05,7.62,7.68,7.59,7.68,57100,0
1990-09-06,7.65,7.68,7.59,7.62,60300,0
1990-09-07,7.59,7.65,7.59,7.62,24500,0
1990-09-10,7.62,7.65,7.53,7.53,45900,0
1990-09-11,7.53,7.56,7.46,7.49,204900,0
1990-09-12,7.46,7.56,7.46,7.56,55500,0
1990-09-13,7.53,7.56,7.46,7.49,45000,0
1990-09-14,7.46,7.56,7.4,7.46,343000,0
1990-09-17,7.43,7.46,7.37,7.46,45700,0
1990-09-18,7.37,7.4,7.15,7.31,126400,0
1990-09-19,7.28,7.28,7.18,7.21,50900,0
1990-09-20,7.18,7.18,7,7.09,61800,0
1990-09-21,6.84,6.87,6.72,6.81,69800,0
1990-09-24,6.75,6.75,6.25,6.25,66900,0
1990-09-25,6.19,6.22,6.06,6.22,166000,0
1990-09-26,6.25,6.28,6.19,6.28,64700,0
1990-09-27,6.31,6.41,6.31,6.41,124500,0
1990-09-28,6.34,6.41,6.28,6.41,61000,0
1990-10-01,6.34,6.38,6.22,6.31,236600,0
1990-10-02,6.34,6.47,6.25,6.28,159700,0
1990-10-03,6.31,6.38,6.28,6.28,68300,0
1990-10-04,6.31,6.34,6.25,6.31,70200,0
1990-10-05,6.25,6.25,6.1,6.13,59400,0
1990-10-08,6.13,6.13,6,6,23000,0
1990-10-09,5.97,5.97,5.78,5.78,44300,0
1990-10-10,5.72,5.72,5.47,5.57,246600,0
1990-10-11,5.57,5.57,5.35,5.35,97000,0
1990-10-12,5.41,5.5,5.26,5.29,110300,0
1990-10-15,5.29,5.29,5.22,5.26,116600,0
1990-10-16,5.26,5.29,5.1,5.13,94100,0
1990-10-17,5.13,5.26,5.07,5.26,270100,0
1990-10-18,5.32,5.63,5.32,5.57,125500,0
1990-10-19,5.66,5.66,5.54,5.57,153500,0
1990-10-22,5.57,5.57,5.5,5.54,122600,0
1990-10-23,5.54,5.63,5.54,5.57,187000,0
1990-10-24,5.6,5.63,5.5,5.5,51300,0
1990-10-25,5.5,5.54,5.41,5.47,62900,0
1990-10-26,5.47,5.47,5.35,5.35,50700,0
1990-10-29,5.38,5.44,5.19,5.22,75300,0
1990-10-30,5.13,5.16,5.07,5.16,76300,0
1990-10-31,5.19,5.19,5.07,5.07,48900,0
1990-11-01,5.07,5.32,5.04,5.26,131700,0
1990-11-02,5.22,5.66,5.22,5.66,181100,0
1990-11-05,5.63,5.66,5.54,5.66,133100,0
1990-11-06,5.6,5.72,5.57,5.66,312900,0
1990-11-07,5.69,5.72,5.66,5.66,107600,0
1990-11-08,5.6,5.76,5.6,5.7,193900,0
1990-11-09,5.7,5.79,5.63,5.73,159300,0
1990-11-12,5.76,6.11,5.76,6.07,81800,0
1990-11-13,6.07,6.2,6.07,6.14,161200,0
1990-11-14,6.11,6.42,6.11,6.39,297800,0
1990-11-15,6.33,6.39,6.26,6.29,62400,0
1990-11-16,6.36,6.45,6.33,6.39,131600,0
1990-11-19,6.33,6.45,6.33,6.45,173100,0
1990-11-20,6.42,6.42,6.26,6.33,103200,0
1990-11-21,6.33,6.33,6.14,6.23,133700,0
1990-11-23,6.23,6.29,6.23,6.26,46400,0
1990-11-26,6.26,6.26,6.14,6.17,121300,0
1990-11-27,6.17,6.23,6.17,6.2,140900,0
1990-11-28,6.26,6.33,6.23,6.29,118000,0
1990-11-29,6.26,6.29,5.89,5.98,145500,0
1990-11-30,5.95,6.17,5.95,6.17,217200,0
1990-12-03,6.23,6.39,6.23,6.39,78500,0
1990-12-04,6.36,6.39,6.33,6.39,53500,0
1990-12-05,6.36,6.39,6.36,6.39,400900,0
1990-12-06,6.45,6.61,6.45,6.61,313500,0
1990-12-07,6.61,6.61,6.51,6.51,202800,0
1990-12-10,6.48,6.48,6.42,6.48,114200,0
1990-12-11,6.48,6.48,6.45,6.45,107700,0
1990-12-12,6.42,6.61,6.42,6.61,159000,0
1990-12-13,6.61,6.86,6.58,6.83,210900,0
1990-12-14,6.83,7.05,6.83,7.02,163500,0
1990-12-17,6.96,6.96,6.67,6.83,81600,0
1990-12-18,6.83,6.86,6.77,6.8,85000,0
1990-12-19,6.8,6.8,6.77,6.8,242300,0
1990-12-20,6.8,6.83,6.7,6.8,180500,0
1990-12-21,6.83,6.86,6.74,6.86,233700,0
1990-12-24,6.86,6.92,6.83,6.89,48200,0
1990-12-26,6.89,6.96,6.86,6.92,11400,0
1990-12-27,6.99,7.02,6.86,6.89,34700,0
1990-12-28,6.92,6.96,6.8,6.92,35700,0
1990-12-31,6.89,6.92,6.89,6.89,26800,0
1991-01-02,6.96,6.96,6.86,6.86,36100,0
1991-01-03,6.86,6.89,6.8,6.8,52700,0
1991-01-04,6.8,6.89,6.8,6.86,50200,0
1991-01-07,6.86,6.92,6.86,6.89,34400,0
1991-01-08,6.89,6.92,6.86,6.89,84100,0
1991-01-09,6.89,6.96,6.86,6.86,74900,0
1991-01-10,6.86,6.89,6.74,6.8,38000,0
1991-01-11,6.77,6.89,6.77,6.83,99100,0
1991-01-14,6.8,6.8,6.74,6.77,35500,0
1991-01-15,6.77,6.77,6.67,6.7,39400,0
1991-01-16,6.7,6.89,6.7,6.83,30300,0
1991-01-17,6.86,7.08,6.86,7.08,105200,0
1991-01-18,7.05,7.14,6.96,7.11,167700,0
1991-01-21,7.14,7.4,7.11,7.4,29200,0
1991-01-22,7.33,7.55,7.21,7.49,93500,0
1991-01-23,7.43,7.46,7.18,7.21,94900,0
1991-01-24,7.14,7.27,7.11,7.18,50600,0
1991-01-25,7.24,7.33,7.21,7.33,21900,0
1991-01-28,7.36,7.4,7.27,7.33,77200,0
1991-01-29,7.33,7.33,7.24,7.24,54800,0
1991-01-30,7.21,7.49,7.21,7.49,116000,0
1991-01-31,7.52,7.74,7.49,7.58,128200,0
1991-02-01,7.62,7.68,7.52,7.52,104000,0
1991-02-04,7.52,7.65,7.46,7.65,88900,0
1991-02-05,7.58,7.74,7.52,7.68,83800,0
1991-02-06,7.62,7.65,7.52,7.58,90200,0
1991-02-07,7.55,7.58,7.18,7.24,140500,0
1991-02-08,7.27,7.36,7.27,7.36,71000,0
1991-02-11,7.31,7.53,7.31,7.53,102400,0
1991-02-12,7.46,7.81,7.46,7.78,132500,0
1991-02-13,7.75,7.88,7.75,7.81,193100,0
1991-02-14,7.88,8.13,7.88,7.97,108700,0
1991-02-15,7.97,8.07,7.94,8.04,63500,0
1991-02-19,8.07,8.23,8.04,8.23,136700,0
1991-02-20,8.16,8.26,8.13,8.26,128600,0
1991-02-21,8.23,8.48,8.16,8.29,104700,0
1991-02-22,8.23,8.51,8.23,8.32,65100,0
1991-02-25,8.35,8.35,8.07,8.13,43800,0
1991-02-26,8,8.07,7.88,7.88,64500,0
1991-02-27,7.88,7.94,7.85,7.94,52400,0
1991-02-28,8,8.13,8,8,32100,0
1991-03-01,7.94,8.07,7.94,8,124700,0
1991-03-04,7.97,8.16,7.97,8.13,176800,0
1991-03-05,8.13,8.26,8.13,8.2,155000,0
1991-03-06,8.26,8.32,8.2,8.2,52700,0
1991-03-07,8.16,8.23,8.13,8.13,37200,0
1991-03-08,8.13,8.23,8.1,8.13,44200,0
1991-03-11,8.13,8.2,8.13,8.16,10500,0
1991-03-12,8.13,8.26,8.13,8.13,77000,0
1991-03-13,8.1,8.26,8.1,8.23,17100,0
1991-03-14,8.2,8.23,8.1,8.16,52000,0
1991-03-15,8.16,8.2,8.13,8.2,60700,0
1991-03-18,8.23,8.23,8.1,8.16,25000,0
1991-03-19,8.1,8.16,8.1,8.13,45900,0
1991-03-20,8.13,8.13,8,8.04,73400,0
1991-03-21,7.97,8,7.91,7.91,61400,0
1991-03-22,7.81,7.81,7.78,7.81,52100,0
1991-03-25,7.75,7.88,7.75,7.81,42300,0
1991-03-26,7.75,7.88,7.75,7.88,69500,0
1991-03-27,7.85,7.88,7.85,7.85,37900,0
1991-03-28,7.85,7.88,7.69,7.75,63000,0
1991-04-01,7.72,7.75,7.69,7.72,20900,0
1991-04-02,7.72,7.85,7.72,7.85,87000,0
1991-04-03,7.88,8.16,7.85,8.16,83500,0
1991-04-04,8.16,8.16,8.07,8.13,45200,0
1991-04-05,8.1,8.2,7.94,7.94,68100,0
1991-04-08,7.97,8.04,7.91,8.04,23600,0
1991-04-09,8,8,7.85,7.85,41100,0
1991-04-10,7.88,7.94,7.81,7.91,102500,0
1991-04-11,7.91,8.04,7.91,8,133500,0
1991-04-12,8.04,8.1,8,8.04,36400,0
1991-04-15,8.04,8.1,8,8.04,32500,0
1991-04-16,8,8.16,7.94,8.16,47900,0
1991-04-17,8.51,9.21,8.42,9.15,240700,0
1991-04-18,9.15,9.28,9.15,9.28,110100,0
1991-04-19,9.24,9.24,9.02,9.02,140200,0
1991-04-22,9.02,9.02,8.83,8.83,95700,0
1991-04-23,8.83,8.83,8.54,8.7,105900,0
1991-04-24,8.74,9.15,8.74,9.15,77200,0
1991-04-25,9.15,9.15,9.02,9.05,66500,0
1991-04-26,9.05,9.34,9.02,9.31,102400,0
1991-04-29,9.34,9.5,9.31,9.4,208700,0
1991-04-30,9.4,9.85,9.4,9.82,289700,0
1991-05-01,9.75,9.78,9.69,9.72,336000,0
1991-05-02,9.75,9.75,9.43,9.43,281200,0
1991-05-03,9.43,9.47,9.37,9.4,330800,0
1991-05-06,9.4,9.43,9.4,9.4,94900,0
1991-05-07,9.4,9.4,9.34,9.34,94100,0
1991-05-08,9.37,9.4,9.34,9.34,106300,0
1991-05-09,9.34,9.63,9.34,9.56,116200,0
1991-05-10,9.69,9.72,9.47,9.47,112200,0
1991-05-13,9.47,9.47,9.37,9.4,31900,0
1991-05-14,9.31,9.38,9.31,9.31,59600,0
1991-05-15,9.31,9.54,9.31,9.54,110600,0
1991-05-16,9.57,9.6,9.47,9.54,38300,0
1991-05-17,9.5,9.63,9.5,9.6,21400,0
1991-05-20,9.57,9.57,9.44,9.44,131700,0
1991-05-21,9.47,9.57,9.44,9.47,319900,0
1991-05-22,9.5,9.5,9.41,9.44,128300,0
1991-05-23,9.41,9.6,9.41,9.6,121500,0
1991-05-24,9.66,9.95,9.66,9.92,314200,0
1991-05-28,9.89,10.18,9.89,10.11,136900,0
1991-05-29,10.18,10.4,10.18,10.34,334800,0
1991-05-30,10.3,10.69,10.27,10.66,375300,0
1991-05-31,10.69,11.84,10.66,11.14,630700,0
1991-06-03,11.1,11.3,10.82,11.26,333600,0
1991-06-04,11.07,11.07,10.88,10.94,222900,0
1991-06-05,10.88,10.94,10.62,10.66,127300,0
1991-06-06,10.69,10.78,10.59,10.59,134400,0
1991-06-07,10.62,10.75,10.37,10.72,204600,0
1991-06-10,10.88,10.91,10.82,10.85,186800,0
1991-06-11,10.91,10.91,10.66,10.75,129400,0
1991-06-12,10.75,10.75,10.59,10.62,133700,0
1991-06-13,10.59,10.69,10.56,10.69,133800,0
1991-06-14,10.82,10.98,10.78,10.88,201900,0
1991-06-17,10.91,11.14,10.88,11.1,218300,0
1991-06-18,11.2,11.3,10.91,11.04,147400,0
1991-06-19,11.04,11.04,10.78,10.91,103500,0
1991-06-20,10.94,11.04,10.88,11.01,154300,0
1991-06-21,10.98,10.98,10.78,10.91,112500,0
1991-06-24,10.88,10.88,10.56,10.56,111200,0
1991-06-25,10.62,10.62,10.34,10.37,67700,0
1991-06-26,10.43,10.5,10.3,10.34,148700,0
1991-06-27,10.4,10.5,10.3,10.46,904700,0
1991-06-28,10.56,10.62,10.37,10.46,509000,0
1991-07-01,10.53,10.72,10.5,10.69,507900,0
1991-07-02,10.66,10.75,10.66,10.66,153000,0
1991-07-03,10.66,10.75,10.53,10.66,225000,0
1991-07-05,10.59,10.72,10.59,10.66,64000,0
1991-07-08,10.62,10.78,10.53,10.78,75800,0
1991-07-09,10.75,11.26,10.72,10.94,146600,0
1991-07-10,10.98,11.2,10.91,11.07,156800,0
1991-07-11,11.1,11.14,11.1,11.1,30400,0
1991-07-12,11.14,11.36,11.14,11.2,80500,0
1991-07-15,11.17,11.23,11.17,11.17,63100,0
1991-07-16,11.3,11.46,11.01,11.04,415700,0
1991-07-17,11.01,11.04,10.82,10.82,122100,0
1991-07-18,10.85,11.14,10.85,11.14,72500,0
1991-07-19,11.14,11.23,11.1,11.23,207200,0
1991-07-22,11.23,11.26,11.23,11.26,162200,0
1991-07-23,11.33,11.33,11.17,11.23,145900,0
1991-07-24,11.17,11.17,10.53,10.62,517000,0
1991-07-25,10.62,10.75,10.56,10.75,97900,0
1991-07-26,10.75,10.78,10.75,10.75,52100,0
1991-07-29,10.85,10.85,10.27,10.27,228200,0
1991-07-30,10.34,10.62,10.3,10.62,154300,0
1991-07-31,10.56,10.72,10.56,10.72,246800,0
1991-08-01,10.72,10.94,10.72,10.88,183100,0
1991-08-02,10.88,10.94,10.88,10.94,136800,0
1991-08-05,10.94,11.01,10.66,10.69,181900,0
1991-08-06,10.56,11.04,10.56,11.04,383300,0
1991-08-07,11.07,11.17,11.04,11.14,123700,0
1991-08-08,11.14,11.33,11.11,11.33,109600,0
1991-08-09,11.37,11.4,11.33,11.37,74100,0
1991-08-12,11.4,11.4,11.27,11.3,60800,0
1991-08-13,11.21,11.21,11.14,11.21,127000,0
1991-08-14,11.3,11.3,11.17,11.21,84800,0
1991-08-15,11.21,11.24,11.04,11.04,74800,0
1991-08-16,11.08,11.08,10.95,10.98,151300,0
1991-08-19,10.69,10.75,10.53,10.53,106900,0
1991-08-20,10.56,10.56,10.34,10.4,140600,0
1991-08-21,10.46,10.69,10.46,10.66,208400,0
1991-08-22,10.69,10.85,10.69,10.82,72500,0
1991-08-23,10.79,11.08,10.75,11.04,210600,0
1991-08-26,11.11,11.11,11.01,11.04,46300,0
1991-08-27,11.08,11.11,11.01,11.04,228800,0
1991-08-28,11.04,11.37,11.04,11.37,276600,0
1991-08-29,11.43,11.59,11.37,11.59,210100,0
1991-08-30,11.59,11.72,11.5,11.56,141200,0
1991-09-03,11.56,11.66,11.3,11.33,122100,0
1991-09-04,11.21,11.21,10.75,10.88,359300,0
1991-09-05,10.88,10.95,10.85,10.92,56900,0
1991-09-06,10.88,11.01,10.85,10.95,111300,0
1991-09-09,10.88,11.17,10.88,11.17,112300,0
1991-09-10,11.21,11.21,10.82,10.85,78700,0
1991-09-11,10.85,10.88,10.75,10.82,95500,0
1991-09-12,10.79,10.79,10.69,10.72,82700,0
1991-09-13,10.72,10.75,10.4,10.43,105200,0
1991-09-16,10.37,10.5,10.3,10.46,199000,0
1991-09-17,10.5,10.5,10.4,10.4,78500,0
1991-09-18,10.46,10.46,10.37,10.43,30500,0
1991-09-19,10.43,10.75,10.43,10.75,162000,0
1991-09-20,10.75,10.79,10.56,10.75,101700,0
1991-09-23,10.69,10.79,10.63,10.66,83900,0
1991-09-24,10.66,10.82,10.66,10.79,65300,0
1991-09-25,10.82,11.08,10.79,11.01,146000,0
1991-09-26,11.01,11.17,11.01,11.14,95600,0
1991-09-27,11.21,11.3,11.17,11.3,97700,0
1991-09-30,11.3,11.3,11.11,11.11,81100,0
1991-10-01,11.08,11.11,10.3,10.37,160000,0
1991-10-02,10.63,10.66,10.46,10.63,222800,0
1991-10-03,10.63,10.79,10.63,10.72,52100,0
1991-10-04,10.72,10.92,10.72,10.88,54000,0
1991-10-07,10.82,10.85,10.63,10.66,61300,0
1991-10-08,10.66,10.66,10.34,10.34,155900,0
1991-10-09,10.3,10.3,9.82,9.92,192300,0
1991-10-10,9.85,10.05,9.72,10.01,246100,0
1991-10-11,10.05,10.34,10.05,10.3,132000,0
1991-10-14,10.3,10.37,10.17,10.37,197500,0
1991-10-15,10.34,10.53,10.34,10.4,189600,0
1991-10-16,10.43,10.92,10.4,10.92,185600,0
1991-10-17,10.88,11.21,10.85,11.01,203200,0
1991-10-18,10.95,10.98,10.69,10.72,108400,0
1991-10-21,10.72,10.79,10.66,10.69,70500,0
1991-10-22,10.66,10.82,10.63,10.72,81500,0
1991-10-23,10.82,11.01,10.82,11.01,185900,0
1991-10-24,11.04,11.24,11.04,11.21,289900,0
1991-10-25,11.21,11.21,10.92,11.04,55800,0
1991-10-28,10.98,11.17,10.98,11.17,88800,0
1991-10-29,11.14,11.24,11.14,11.21,112000,0
1991-10-30,11.21,11.33,11.17,11.17,100800,0
1991-10-31,11.17,11.21,11.01,11.01,179200,0
1991-11-01,11.04,11.04,10.92,10.92,32800,0
1991-11-04,10.88,10.95,10.79,10.95,31000,0
1991-11-05,10.88,10.92,10.82,10.82,96400,0
1991-11-06,10.82,10.85,10.63,10.79,74400,0
1991-11-07,10.79,10.82,10.66,10.72,20400,0
1991-11-08,10.73,10.79,10.44,10.47,48400,0
1991-11-11,10.44,10.5,10.37,10.4,170700,0
1991-11-12,10.4,10.47,10.34,10.37,29200,0
1991-11-13,10.34,10.34,10.08,10.21,170700,0
1991-11-14,10.21,10.24,10.11,10.11,79500,0
1991-11-15,10.14,10.18,9.76,9.79,139800,0
1991-11-18,9.85,9.92,9.69,9.69,82800,0
1991-11-19,9.66,9.66,9.46,9.59,143300,0
1991-11-20,9.72,10.11,9.72,10.01,138900,0
1991-11-21,9.98,10.14,9.95,9.98,113200,0
1991-11-22,9.95,9.95,9.72,9.72,57300,0
1991-11-25,9.72,9.76,9.66,9.66,88400,0
1991-11-26,9.69,9.98,9.69,9.98,33900,0
1991-11-27,9.95,9.98,9.85,9.85,35600,0
1991-11-29,9.82,9.82,9.79,9.79,15300,0
1991-12-02,9.82,9.98,9.76,9.98,31800,0
1991-12-03,9.98,9.98,9.88,9.92,67300,0
1991-12-04,10.05,10.05,9.98,10.05,127100,0
1991-12-05,9.98,9.98,9.76,9.88,40700,0
1991-12-06,9.85,10.14,9.85,10.08,46000,0
1991-12-09,10.14,10.14,10.05,10.05,63700,0
1991-12-10,10.11,10.11,9.85,9.95,68400,0
1991-12-11,9.98,10.05,9.95,10.05,50200,0
1991-12-12,10.11,10.14,10.05,10.11,16200,0
1991-12-13,10.14,10.24,10.11,10.21,47300,0
1991-12-16,10.18,10.18,10.08,10.11,51500,0
1991-12-17,10.18,10.18,10.08,10.08,118500,0
1991-12-18,10.08,10.08,9.88,10.01,37500,0
1991-12-19,10.05,10.11,10.05,10.11,16300,0
1991-12-20,10.31,10.31,10.11,10.27,184800,0
1991-12-23,10.27,10.95,10.27,10.92,111000,0
1991-12-24,10.95,11.15,10.92,11.12,75000,0
1991-12-26,11.15,11.31,11.12,11.28,54900,0
1991-12-27,11.28,11.31,11.21,11.28,134500,0
1991-12-30,11.28,11.41,11.21,11.41,80900,0
1991-12-31,11.47,11.57,11.41,11.51,350700,0
1992-01-02,11.44,11.47,11.34,11.44,100900,0
1992-01-03,11.44,11.86,11.44,11.83,127900,0
1992-01-06,11.96,12.48,11.93,12.19,318200,0
1992-01-07,12.15,12.45,12.06,12.45,584800,0
1992-01-08,12.41,12.64,12.41,12.64,136700,0
1992-01-09,12.7,12.96,12.64,12.83,216000,0
1992-01-10,12.87,12.93,12.83,12.83,42800,0
1992-01-13,12.83,12.83,12.67,12.74,152600,0
1992-01-14,12.74,12.9,12.7,12.9,106300,0
1992-01-15,12.87,13.55,12.83,13.55,161100,0
1992-01-16,13.81,14.39,13.81,14,468400,0
1992-01-17,13.94,14.03,13.74,13.81,163900,0
1992-01-20,13.77,13.77,13.22,13.22,181300,0
1992-01-21,13.22,13.26,12.83,13.06,124800,0
1992-01-22,13.03,13.35,13.03,13.32,138500,0
1992-01-23,13.29,13.51,13.16,13.48,99700,0
1992-01-24,13.55,13.9,13.55,13.9,148700,0
1992-01-27,13.94,14.23,13.81,14.16,204500,0
1992-01-28,14.29,15.04,14.29,15.01,323000,0
1992-01-29,15.01,15.49,15.01,15.2,448400,0
1992-01-30,15.2,15.26,14.65,14.75,289500,0
1992-01-31,14.68,14.75,14.36,14.52,107100,0
1992-02-03,14.45,14.49,14.32,14.36,241800,0
1992-02-04,14.36,14.36,14.13,14.23,202000,0
1992-02-05,14.23,14.58,14.23,14.32,147000,0
1992-02-06,14.36,14.42,14.1,14.26,187800,0
1992-02-07,14.26,14.36,14.2,14.26,120800,0
1992-02-10,14.3,14.85,14.27,14.85,423200,0
1992-02-11,14.82,15.14,14.82,15.05,468300,0
1992-02-12,14.98,15.08,14.79,14.79,296700,0
1992-02-13,14.75,14.85,14.75,14.85,243400,0
1992-02-14,14.85,15.86,14.72,15.7,357600,0
1992-02-18,15.73,15.8,15.47,15.67,206300,0
1992-02-19,15.6,16.12,15.5,16.06,181000,0
1992-02-20,15.99,16.06,15.57,15.76,528900,0
1992-02-21,15.73,15.96,15.41,15.41,305700,0
1992-02-24,15.44,15.47,15.01,15.31,148800,0
1992-02-25,15.31,15.31,14.75,14.79,314500,0
1992-02-26,14.72,14.75,14.33,14.53,383100,0
1992-02-27,14.49,14.69,14.46,14.49,143300,0
1992-02-28,14.53,14.59,14.36,14.36,165200,0
1992-03-02,14.36,15.05,14.33,15.01,315200,0
1992-03-03,15.11,15.44,14.92,15.37,279200,0
1992-03-04,15.44,15.54,15.27,15.34,169300,0
1992-03-05,15.34,15.5,15.34,15.37,165400,0
1992-03-06,15.31,15.63,15.31,15.63,335200,0
1992-03-09,15.7,16.02,15.63,15.67,427000,0
1992-03-10,15.63,15.76,15.63,15.76,222100,0
1992-03-11,15.7,15.76,15.6,15.63,160400,0
1992-03-12,15.63,15.83,15.57,15.57,182300,0
1992-03-13,15.63,15.83,15.6,15.83,257500,0
1992-03-16,15.96,16.19,15.93,15.96,347200,0
1992-03-17,16.09,16.68,16.02,16.68,330900,0
1992-03-18,16.87,17.39,16.84,17.36,457300,0
1992-03-19,17.36,17.46,17.29,17.39,285000,0
1992-03-20,17.39,17.39,16.97,17,352900,0
1992-03-23,16.97,16.97,16.55,16.55,185700,0
1992-03-24,16.58,16.81,16.58,16.74,300800,0
1992-03-25,16.74,16.74,16.55,16.55,206700,0
1992-03-26,16.61,16.74,16.55,16.61,156100,0
1992-03-27,16.51,16.51,16.15,16.25,127600,0
1992-03-30,16.22,16.22,16.02,16.02,136900,0
1992-03-31,15.96,16.09,15.93,16.09,199600,0
1992-04-01,15.96,16.02,15.83,15.99,180000,0
1992-04-02,16.12,16.19,16.02,16.06,61400,0
1992-04-03,16.12,16.61,16.12,16.55,142400,0
1992-04-06,16.55,16.58,16.09,16.09,299900,0
1992-04-07,16.09,16.12,15.37,15.44,251800,0
1992-04-08,15.37,15.37,14.53,14.92,567100,0
1992-04-09,14.98,15.7,14.98,15.63,379000,0
1992-04-10,15.86,15.96,15.76,15.89,253800,0
1992-04-13,15.89,16.35,15.86,16.28,191200,0
1992-04-14,16.74,16.94,16.58,16.87,318900,0
1992-04-15,16.94,17.55,16.94,17.49,329100,0
1992-04-16,17.49,17.62,17.29,17.36,134100,0
1992-04-20,17.42,17.72,17.39,17.72,90000,0
1992-04-21,17.69,17.69,17.49,17.59,99600,0
1992-04-22,17.69,17.69,17.52,17.62,156100,0
1992-04-23,17.59,18.34,17.59,18.34,164200,0
1992-04-24,18.4,18.4,18.24,18.37,161300,0
1992-04-27,18.3,18.3,17.88,17.91,202200,0
1992-04-28,17.98,17.98,17.78,17.95,351400,0
1992-04-29,17.95,17.95,17.39,17.91,826300,0
1992-04-30,17.88,17.95,17.52,17.95,292200,0
1992-05-01,17.85,17.88,17.33,17.39,426000,0
1992-05-04,17.39,17.69,17.36,17.59,173600,0
1992-05-05,17.59,17.59,17.39,17.39,127400,0
1992-05-06,17.39,17.39,16.94,17.03,281800,0
1992-05-07,17.03,17.07,16.22,16.55,481700,0
1992-05-08,16.68,17.23,16.68,17.1,527800,0
1992-05-11,17.14,17.14,16.82,16.98,221000,0
1992-05-12,16.92,17.08,16.75,16.75,170100,0
1992-05-13,16.75,16.85,16.62,16.72,93700,0
1992-05-14,16.65,16.69,16.39,16.62,86000,0
1992-05-15,16.49,16.52,16.39,16.49,210800,0
1992-05-18,16.49,16.62,16.49,16.52,147300,0
1992-05-19,16.49,16.56,16.26,16.56,79200,0
1992-05-20,16.56,16.69,16.36,16.36,44800,0
1992-05-21,16.42,16.42,16.29,16.29,108500,0
1992-05-22,16.29,16.42,16.23,16.23,45300,0
1992-05-26,16.23,16.23,15.84,15.93,94900,0
1992-05-27,15.9,16.36,15.87,16.33,118200,0
1992-05-28,16.33,16.46,16.29,16.46,215500,0
1992-05-29,16.52,17.18,16.52,17.01,344100,0
1992-06-01,17.05,17.24,17.05,17.21,242800,0
1992-06-02,17.24,17.28,17.14,17.18,163400,0
1992-06-03,17.21,17.31,17.18,17.21,87600,0
1992-06-04,17.28,17.54,17.28,17.47,156400,0
1992-06-05,17.54,17.6,17.54,17.57,78600,0
1992-06-08,17.57,17.57,16.88,16.98,225300,0
1992-06-09,17.08,17.08,16.2,16.34,271200,0
1992-06-10,16.34,16.54,16.34,16.39,266300,0
1992-06-11,16.39,16.83,16.39,16.83,233000,0
1992-06-12,16.93,17.23,16.93,16.98,156200,0
1992-06-15,16.98,17.28,16.93,17.18,75300,0
1992-06-16,17.18,17.23,16.78,16.78,115100,0
1992-06-17,16.78,16.93,16.78,16.93,124900,0
1992-06-18,16.83,16.93,16.59,16.78,103100,0
1992-06-19,16.83,17.08,16.83,16.88,317300,0
1992-06-22,16.78,17.13,16.74,17.08,141100,0
1992-06-23,17.13,17.28,16.88,16.88,78500,0
1992-06-24,16.93,17.62,16.88,17.62,259600,0
1992-06-25,17.62,18.01,17.62,17.86,208300,0
1992-06-26,17.77,18.01,17.67,17.96,70300,0
1992-06-29,17.96,18.16,17.91,18.06,102200,0
1992-06-30,18.06,18.4,18.06,18.16,208500,0
1992-07-01,18.26,18.65,18.26,18.26,252600,0
1992-07-02,18.16,18.16,17.28,17.28,470800,0
1992-07-06,17.28,17.32,16.98,17.03,214600,0
1992-07-07,16.93,16.93,16.39,16.44,234500,0
1992-07-08,16.44,16.49,16.39,16.49,188900,0
1992-07-09,16.49,17.28,16.49,17.18,104000,0
1992-07-10,17.18,17.28,17.08,17.13,132000,0
1992-07-13,17.08,17.08,16.88,16.93,28000,0
1992-07-14,17.08,17.47,16.93,17.08,145200,0
1992-07-15,16.78,16.88,16.49,16.54,566900,0
1992-07-16,16.49,17.13,16.49,17.08,197600,0
1992-07-17,17.08,17.08,16.83,16.98,57000,0
1992-07-20,16.88,17.13,16.88,17.08,82800,0
1992-07-21,17.18,17.67,17.18,17.67,107300,0
1992-07-22,17.57,17.57,17.28,17.28,73100,0
1992-07-23,17.28,17.28,16.93,17.23,119900,0
1992-07-24,17.18,17.57,17.13,17.57,70200,0
1992-07-27,17.57,17.57,17.13,17.13,165000,0
1992-07-28,17.23,17.57,17.18,17.57,295100,0
1992-07-29,17.67,18.26,17.67,18.11,341000,0
1992-07-30,18.11,18.21,17.82,17.91,114400,0
1992-07-31,18.06,18.06,17.82,17.91,100100,0
1992-08-03,17.86,18.06,17.67,18.06,99600,0
1992-08-04,18.06,18.16,17.96,18.01,33600,0
1992-08-05,17.91,17.91,17.72,17.72,60900,0
1992-08-06,17.77,17.86,17.57,17.57,90900,0
1992-08-07,17.57,17.67,17.47,17.52,100200,0
1992-08-10,17.45,17.65,17.4,17.65,51700,0
1992-08-11,17.65,17.65,17.5,17.5,35600,0
1992-08-12,17.4,17.65,16.96,17.01,268100,0
1992-08-13,17.01,17.06,16.47,16.61,196200,0
1992-08-14,16.66,17.21,16.61,17.11,89100,0
1992-08-17,17.06,17.25,16.96,17.21,137400,0
1992-08-18,17.11,17.21,16.96,17.06,88400,0
1992-08-19,17.11,17.35,17.11,17.25,350000,0
1992-08-20,17.75,17.75,17.35,17.4,221900,0
1992-08-21,17.5,17.6,17.16,17.21,112000,0
1992-08-24,17.11,17.11,16.91,16.96,122300,0
1992-08-25,16.96,17.25,16.76,17.21,239500,0
1992-08-26,17.45,17.6,17.3,17.55,272200,0
1992-08-27,17.85,18.14,17.85,17.99,281800,0
1992-08-28,17.99,18.14,17.85,17.9,141100,0
1992-08-31,17.94,17.94,17.55,17.65,193400,0
1992-09-01,17.65,17.7,17.55,17.7,86300,0
1992-09-02,17.8,17.9,17.6,17.9,117700,0
1992-09-03,17.85,18.24,17.85,18.14,137700,0
1992-09-04,18.04,18.14,17.85,18.09,188200,0
1992-09-08,18.24,18.24,17.75,17.75,119500,0
1992-09-09,17.7,18.09,17.7,17.94,85400,0
1992-09-10,18.04,18.34,17.94,18.14,257900,0
1992-09-11,18.14,19.13,18.14,18.83,362500,0
1992-09-14,19.33,19.82,19.28,19.82,392100,0
1992-09-15,19.77,19.97,19.37,19.37,303000,0
1992-09-16,19.23,19.47,19.18,19.42,252700,0
1992-09-17,19.52,19.82,19.47,19.67,230400,0
1992-09-18,19.67,19.87,19.62,19.77,225100,0
1992-09-21,19.82,19.92,19.82,19.82,84700,0
1992-09-22,19.82,19.92,19.52,19.72,104500,0
1992-09-23,19.72,19.72,19.18,19.18,194100,0
1992-09-24,19.28,19.67,19.28,19.52,118600,0
1992-09-25,19.52,19.52,19.13,19.18,204200,0
1992-09-28,19.08,19.28,19.03,19.08,200200,0
1992-09-29,19.08,19.37,19.08,19.23,178500,0
1992-09-30,19.18,19.47,19.18,19.33,82700,0
1992-10-01,19.37,19.47,18.93,19.03,123000,0
1992-10-02,19.08,19.08,18.49,18.54,245900,0
1992-10-05,18.49,18.49,17.55,18.09,347900,0
1992-10-06,18.09,18.34,18.04,18.34,140400,0
1992-10-07,18.39,18.39,18.24,18.29,126300,0
1992-10-08,18.29,18.39,18.19,18.29,192000,0
1992-10-09,18.24,18.29,18.14,18.14,76700,0
1992-10-12,18.24,18.64,18.14,18.54,73900,0
1992-10-13,18.64,18.98,18.64,18.98,59400,0
1992-10-14,18.98,19.18,18.68,18.98,146300,0
1992-10-15,18.98,19.37,18.98,19.37,213900,0
1992-10-16,19.42,19.82,19.37,19.77,216300,0
1992-10-19,19.87,20.21,19.82,20.06,287900,0
1992-10-20,20.02,20.46,20.02,20.26,288800,0
1992-10-21,20.31,20.36,20.21,20.26,79000,0
1992-10-22,20.26,20.46,20.02,20.06,112300,0
1992-10-23,20.02,20.06,19.82,19.82,104100,0
1992-10-26,19.87,20.02,19.72,19.97,92500,0
1992-10-27,20.02,20.31,19.97,20.26,159100,0
1992-10-28,20.36,20.9,20.36,20.9,159200,0
1992-10-29,20.9,21.4,20.9,21.3,209600,0
1992-10-30,21.3,21.35,21.1,21.35,93200,0
1992-11-02,21.45,21.49,21.3,21.45,85700,0
1992-11-03,21.4,21.79,21.4,21.54,279400,0
1992-11-04,21.59,21.64,21.54,21.59,187100,0
1992-11-05,21.54,21.64,21.54,21.59,155700,0
1992-11-06,21.64,21.69,21.45,21.54,169500,0
1992-11-09,21.62,22.02,21.62,21.92,117600,0
1992-11-10,21.97,21.97,21.62,21.67,147000,0
1992-11-11,21.67,21.72,21.47,21.67,73800,0
1992-11-12,21.57,22.07,21.42,21.92,237200,0
1992-11-13,21.97,22.07,21.67,21.87,94200,0
1992-11-16,21.82,22.32,21.82,22.02,198800,0
1992-11-17,22.02,22.12,21.97,21.97,34300,0
1992-11-18,22.02,22.12,21.97,22.12,89700,0
1992-11-19,22.07,22.07,21.67,21.77,163700,0
1992-11-20,21.82,21.92,21.77,21.87,69900,0
1992-11-23,21.82,21.87,21.72,21.87,106800,0
1992-11-24,21.87,22.56,21.82,22.32,147900,0
1992-11-25,22.22,22.71,22.12,22.61,77300,0
1992-11-27,22.66,23.06,22.66,23.06,118200,0
1992-11-30,23.06,23.35,23.06,23.06,129900,0
1992-12-01,23.06,23.5,22.91,23.5,128700,0
1992-12-02,23.4,23.8,23.4,23.65,91600,0
1992-12-03,23.65,23.65,23.4,23.4,152800,0
1992-12-04,23.4,23.45,23.06,23.06,176500,0
1992-12-07,23.06,23.21,22.96,23.01,99300,0
1992-12-08,22.91,23.06,22.81,23.06,171700,0
1992-12-09,23.06,23.06,22.86,23.06,243900,0
1992-12-10,23.01,23.16,22.96,23.06,194300,0
1992-12-11,23.06,23.31,22.96,23.31,135800,0
1992-12-14,23.26,23.55,23.26,23.35,94300,0
1992-12-15,23.45,23.55,23.4,23.45,183300,0
1992-12-16,23.5,23.7,23.45,23.5,142800,0
1992-12-17,23.5,23.65,23.31,23.31,186400,0
1992-12-18,23.7,23.95,23.6,23.85,314400,0
1992-12-21,24.05,24.54,23.95,24.54,164100,0
1992-12-22,24.49,24.59,24.29,24.59,107100,0
1992-12-23,24.59,24.94,24.49,24.79,155300,0
1992-12-24,24.74,24.74,24.34,24.54,55400,0
1992-12-28,24.15,24.34,24.1,24.34,68300,0
1992-12-29,24.34,24.34,24.1,24.15,69400,0
1992-12-30,24.25,24.34,23.65,23.85,173500,0
1992-12-31,23.95,24.05,23.65,23.65,93600,0
1993-01-04,23.7,23.75,23.45,23.75,152000,0
1993-01-05,23.55,24.25,23.45,24.25,205900,0
1993-01-06,24.34,24.89,24.34,24.89,300900,0
1993-01-07,24.89,25.38,24.79,25.19,293200,0
1993-01-08,25.14,25.58,25.09,25.38,324400,0
1993-01-11,25.83,26.03,25.78,25.98,267100,0
1993-01-12,26.22,26.52,25.58,25.73,457100,0
1993-01-13,25.73,25.83,25.43,25.63,95100,0
1993-01-14,25.73,25.93,25.63,25.78,123500,0
1993-01-15,25.83,26.57,25.83,26.47,218400,0
1993-01-18,26.47,26.52,26.27,26.52,106400,0
1993-01-19,26.42,26.82,26.42,26.82,107700,0
1993-01-20,26.82,26.92,26.77,26.92,133200,0
1993-01-21,26.92,27.21,26.92,27.02,175500,0
1993-01-22,27.02,27.02,26.57,26.57,251300,0
1993-01-25,26.57,27.61,26.57,27.51,297900,0
1993-01-26,27.51,27.71,27.51,27.61,243900,0
1993-01-27,27.61,27.71,27.31,27.71,226800,0
1993-01-28,27.61,27.61,27.07,27.26,207100,0
1993-01-29,27.51,28.2,27.51,28.1,131200,0
1993-02-01,28.2,28.2,27.81,28.01,121300,0
1993-02-02,28.01,28.4,27.91,28.4,84900,0
1993-02-03,28.45,28.55,28.15,28.25,221900,0
1993-02-04,28.25,28.8,28.25,28.7,196900,0
1993-02-05,28.7,30.28,28.7,29.89,465300,0
1993-02-08,29.97,30.31,29.72,30.31,224900,0
1993-02-09,30.31,30.31,30.06,30.16,273100,0
1993-02-10,30.26,30.51,29.87,30.01,251000,0
1993-02-11,30.11,31.26,30.11,31.16,890000,0
1993-02-12,31.06,31.26,30.36,30.41,285000,0
1993-02-16,28.97,29.27,27.78,28.03,815000,0
1993-02-17,28.18,28.38,27.09,27.39,683800,0
1993-02-18,27.78,28.48,27.68,28.48,445100,0
1993-02-19,28.58,28.87,28.28,28.28,241400,0
1993-02-22,28.38,28.58,28.28,28.48,164300,0
1993-02-23,28.58,28.87,28.48,28.73,225100,0
1993-02-24,28.77,29.07,28.13,29.07,413600,0
1993-02-25,29.17,29.17,28.18,28.48,320700,0
1993-02-26,28.38,28.53,28.33,28.48,139000,0
1993-03-01,28.48,28.48,27.68,27.68,390400,0
1993-03-02,27.78,28.28,27.78,27.98,242300,0
1993-03-03,28.18,28.58,28.18,28.23,281200,0
1993-03-04,28.28,28.68,28.13,28.53,131200,0
1993-03-05,28.58,29.22,28.58,28.77,325800,0
1993-03-08,29.37,30.16,29.12,30.16,391500,0
1993-03-09,30.16,30.71,29.97,30.51,367500,0
1993-03-10,30.46,30.46,29.67,29.97,205400,0
1993-03-11,29.67,29.67,27.83,28.13,609100,0
1993-03-12,27.19,27.73,26.74,27.73,519000,0
1993-03-15,27.98,28.82,27.93,28.73,288100,0
1993-03-16,28.82,28.97,28.53,28.97,262000,0
1993-03-17,28.92,28.92,28.18,28.28,146200,0
1993-03-18,28.18,28.58,28.08,28.48,125300,0
1993-03-19,28.48,28.53,28.13,28.13,259100,0
1993-03-22,28.03,28.58,27.73,28.58,288100,0
1993-03-23,28.58,28.92,28.48,28.48,86900,0
1993-03-24,28.53,29.07,28.43,28.73,189500,0
1993-03-25,28.77,28.97,28.58,28.58,186700,0
1993-03-26,28.63,28.82,28.08,28.28,215400,0
1993-03-29,28.08,28.38,27.58,28.23,380000,0
1993-03-30,28.18,28.23,27.88,27.98,180600,0
1993-03-31,28.03,28.08,27.78,27.78,211100,0
1993-04-01,27.73,28.08,27.68,27.73,253400,0
1993-04-02,27.58,27.58,27.09,27.24,337800,0
1993-04-05,27.19,27.93,27.19,27.78,427000,0
1993-04-06,27.78,28.87,27.78,28.77,264300,0
1993-04-07,28.87,28.87,27.29,27.58,273500,0
1993-04-08,27.88,28.13,27.78,28.13,98700,0
1993-04-12,28.28,28.53,28.18,28.43,117100,0
1993-04-13,28.53,28.82,28.48,28.68,139700,0
1993-04-14,28.77,28.92,28.73,28.87,105300,0
1993-04-15,29.07,29.67,28.97,29.62,514700,0
1993-04-16,29.72,30.11,29.62,29.97,354700,0
1993-04-19,30.06,30.11,29.82,30.11,131000,0
1993-04-20,30.16,30.16,29.47,29.92,327200,0
1993-04-21,29.82,30.21,29.67,30.21,190100,0
1993-04-22,30.11,30.36,29.92,29.92,169900,0
1993-04-23,29.82,29.82,28.38,28.77,135400,0
1993-04-26,28.68,28.68,27.68,27.93,231900,0
1993-04-27,28.03,28.03,27.78,27.78,181300,0
1993-04-28,27.78,27.88,27.68,27.73,72700,0
1993-04-29,27.78,28.03,27.73,27.83,72100,0
1993-04-30,28.58,29.42,28.53,28.97,294100,0
1993-05-03,29.27,29.47,29.22,29.37,159300,0
1993-05-04,29.32,29.32,27.53,27.83,377900,0
1993-05-05,27.93,27.98,25.7,25.7,641200,0
1993-05-06,24.61,25.95,24.31,24.36,1537400,0
1993-05-07,24.46,25.2,24.01,24.71,724500,0
1993-05-10,25,25.2,24.91,25.05,468100,0
1993-05-11,25.05,25.65,25,25.4,242200,0
1993-05-12,25.49,25.74,25.34,25.69,271000,0
1993-05-13,25.59,25.79,25.34,25.39,283600,0
1993-05-14,25.39,25.39,24.49,24.59,485600,0
1993-05-17,24.59,25.09,24.44,24.99,175000,0
1993-05-18,25.49,25.69,25.24,25.24,338100,0
1993-05-19,25.49,26.38,25.29,26.29,685300,0
1993-05-20,26.29,26.88,26.29,26.68,317600,0
1993-05-21,26.78,26.78,26.48,26.68,288500,0
1993-05-24,26.68,26.78,26.38,26.58,194100,0
1993-05-25,26.58,27.28,26.58,27.08,179000,0
1993-05-26,27.38,27.63,27.23,27.48,185700,0
1993-05-27,27.78,27.83,27.58,27.78,136100,0
1993-05-28,27.88,27.88,27.28,27.43,113700,0
1993-06-01,27.43,27.43,27.13,27.13,119300,0
1993-06-02,27.23,27.33,26.98,26.98,315600,0
1993-06-03,26.98,26.98,26.63,26.73,350700,0
1993-06-04,26.68,26.88,26.53,26.88,192800,0
1993-06-07,26.83,27.18,26.83,27.08,132900,0
1993-06-08,27.13,27.13,26.38,26.43,177900,0
1993-06-09,26.19,26.29,25.69,25.79,302200,0
1993-06-10,25.79,26.19,25.69,25.79,332200,0
1993-06-11,26.09,26.19,25.49,25.49,217800,0
1993-06-14,25.39,25.39,24.49,24.59,437200,0
1993-06-15,25.19,25.19,23.9,24.19,556200,0
1993-06-16,24.19,24.19,22.9,23.5,1843900,0
1993-06-17,23.7,24.69,23.3,24.49,870500,0
1993-06-18,25.09,25.09,24.79,24.89,410600,0
1993-06-21,24.89,25.39,24.89,25.19,702600,0
1993-06-22,25.19,25.19,24.19,24.29,286200,0
1993-06-23,24.19,24.59,24.19,24.49,372500,0
1993-06-24,24.69,25.19,24.49,25.19,431000,0
1993-06-25,25.39,25.99,24.99,25.09,315500,0
1993-06-28,24.99,25.29,24.79,25.09,576900,0
1993-06-29,24.89,24.99,23.9,23.9,388800,0
1993-06-30,24.49,25.69,24.49,25.49,616900,0
1993-07-01,26.09,26.58,25.59,26.09,953500,0
1993-07-02,25.89,25.89,25.39,25.49,875100,0
1993-07-06,25.49,25.49,24.69,24.69,1190100,0
1993-07-07,24.99,25.49,24.89,25.49,622000,0
1993-07-08,25.69,26.88,25.69,26.78,588200,0
1993-07-09,26.78,27.08,26.38,26.48,471600,0
1993-07-12,26.58,26.58,25.89,25.89,279200,0
1993-07-13,26.09,26.19,25.59,25.59,243300,0
1993-07-14,25.79,26.58,25.79,26.29,743000,0
1993-07-15,26.38,26.58,25.79,26.29,406400,0
1993-07-16,26.29,26.38,25.09,25.09,727900,0
1993-07-19,25.19,25.19,24.39,24.59,450800,0
1993-07-20,24.49,24.59,23.7,23.9,863500,0
1993-07-21,24,24.39,24,24.09,538900,0
1993-07-22,24.69,25.19,24.69,24.89,508100,0
1993-07-23,24.79,25.49,24.69,25.49,394200,0
1993-07-26,25.49,25.99,25.49,25.89,368400,0
1993-07-27,25.69,25.79,24.69,24.99,450100,0
1993-07-28,24.99,24.99,24.29,24.59,408300,0
1993-07-29,24.89,25.19,24.59,24.69,358200,0
1993-07-30,24.69,24.69,24.49,24.59,526100,0
1993-08-02,24.49,24.79,24.49,24.59,922100,0
1993-08-03,24.69,24.99,24.39,24.79,967300,0
1993-08-04,24.99,25.89,24.99,25.79,525000,0
1993-08-05,25.79,26.19,25.39,25.69,289200,0
1993-08-06,25.69,26.29,25.59,26.09,527400,0
1993-08-09,26.17,26.87,26.17,26.37,978900,0
1993-08-10,26.37,26.77,26.17,26.67,381100,0
1993-08-11,26.87,26.87,26.27,26.67,401400,0
1993-08-12,26.67,26.77,26.47,26.67,155700,0
1993-08-13,26.67,26.87,26.57,26.87,110500,0
1993-08-16,26.87,27.27,26.87,27.17,295400,0
1993-08-17,27.47,27.67,27.27,27.47,477300,0
1993-08-18,27.57,27.77,27.37,27.37,217000,0
1993-08-19,27.57,28.07,27.27,27.97,418900,0
1993-08-20,28.07,28.47,27.87,28.37,480100,0
1993-08-23,28.57,28.77,28.17,28.37,240300,0
1993-08-24,28.37,28.57,27.67,28.17,484500,0
1993-08-25,28.07,28.57,28.07,28.37,276600,0
1993-08-26,28.37,28.67,28.27,28.27,199900,0
1993-08-27,28.37,28.57,28.07,28.37,234800,0
1993-08-30,28.37,28.67,28.17,28.57,315600,0
1993-08-31,28.77,29.07,28.57,29.07,371000,0
1993-09-01,28.87,28.97,28.47,28.67,294700,0
1993-09-02,28.77,28.77,28.17,28.37,130000,0
1993-09-03,28.37,28.47,27.87,28.07,187500,0
1993-09-07,28.07,28.07,26.97,27.07,435100,0
1993-09-08,27.17,27.17,26.37,26.57,345600,0
1993-09-09,26.57,26.97,26.37,26.57,348100,0
1993-09-10,26.67,27.87,26.57,27.77,227500,0
1993-09-13,27.77,27.87,27.07,27.07,213200,0
1993-09-14,27.07,27.17,26.67,26.77,248800,0
1993-09-15,26.77,27.37,26.37,27.37,249100,0
1993-09-16,27.17,27.37,26.47,26.77,312000,0
1993-09-17,26.47,26.87,26.37,26.77,433400,0
1993-09-20,26.67,26.67,26.07,26.27,563500,0
1993-09-21,26.27,26.67,25.47,25.67,505300,0
1993-09-22,25.97,26.37,25.67,26.37,465700,0
1993-09-23,26.47,26.47,26.07,26.07,294500,0
1993-09-24,26.27,26.27,25.67,25.87,136100,0
1993-09-27,26.07,26.17,25.37,25.57,342400,0
1993-09-28,25.57,25.67,25.47,25.57,190900,0
1993-09-29,25.67,26.37,25.57,26.17,177300,0
1993-09-30,26.37,26.67,26.07,26.17,331200,0
1993-10-01,26.47,27.37,26.37,27.17,290600,0
1993-10-04,27.37,27.47,26.67,27.47,342400,0
1993-10-05,27.47,28.07,27.37,27.47,271700,0
1993-10-06,27.97,27.97,26.97,27.27,429900,0
1993-10-07,27.27,27.37,26.77,26.77,234100,0
1993-10-08,27.07,27.07,25.97,26.27,162400,0
1993-10-11,26.47,26.87,26.27,26.77,161100,0
1993-10-12,26.77,26.77,25.77,26.07,304500,0
1993-10-13,25.87,26.27,25.08,26.07,510600,0
1993-10-14,26.07,26.07,24.98,25.18,577000,0
1993-10-15,25.18,25.27,24.68,24.88,368900,0
1993-10-18,24.88,25.47,24.68,25.08,602600,0
1993-10-19,25.97,26.27,25.37,25.67,1230200,0
1993-10-20,25.87,26.17,25.67,25.87,676400,0
1993-10-21,25.97,25.97,25.47,25.67,436400,0
1993-10-22,25.67,26.87,25.67,26.57,897200,0
1993-10-25,26.97,28.17,26.87,28.07,673400,0
1993-10-26,28.57,28.57,28.17,28.47,553500,0
1993-10-27,28.37,28.37,27.77,28.27,600500,0
1993-10-28,28.37,29.27,28.17,28.97,488200,0
1993-10-29,29.17,29.77,28.87,28.97,581900,0
1993-11-01,29.07,30.77,29.07,30.67,1151200,0
1993-11-02,30.67,33.67,30.47,33.17,2191200,0
1993-11-03,32.27,32.87,31.47,32.57,1167200,0
1993-11-04,32.17,33.17,32.07,32.47,652000,0
1993-11-05,32.47,32.47,31.37,31.97,609100,0
1993-11-08,31.57,32.07,31.27,31.97,531700,0
1993-11-09,32.37,32.37,31.27,31.47,322100,0
1993-11-10,31.26,31.56,30.76,31.36,591000,0
1993-11-11,31.46,32.26,31.26,31.76,594300,0
1993-11-12,31.96,33.26,31.96,32.66,724400,0
1993-11-15,32.86,32.86,31.36,31.96,327100,0
1993-11-16,31.56,31.66,30.45,30.76,628200,0
1993-11-17,30.76,30.76,29.45,29.55,659200,0
1993-11-18,29.55,30.25,29.55,29.95,607800,0
1993-11-19,30.05,31.36,29.85,31.26,919800,0
1993-11-22,31.06,31.46,30.86,31.26,374100,0
1993-11-23,31.76,31.76,31.26,31.36,488200,0
1993-11-24,31.06,31.16,30.56,30.76,364900,0
1993-11-26,31.06,31.26,31.06,31.26,157200,0
1993-11-29,31.36,32.06,30.96,31.86,674500,0
1993-11-30,31.86,33.56,31.86,33.46,1043300,0
1993-12-01,33.46,33.46,32.36,32.46,564100,0
1993-12-02,32.46,32.76,31.66,32.46,382900,0
1993-12-03,32.56,33.46,32.36,33.16,771100,0
1993-12-06,33.26,33.26,32.56,32.76,325000,0
1993-12-07,32.66,32.66,31.56,31.56,584400,0
1993-12-08,31.56,32.26,31.56,31.56,322100,0
1993-12-09,31.66,31.66,29.95,30.25,697300,0
1993-12-10,30.66,30.66,29.65,29.85,770400,0
1993-12-13,30.05,30.86,29.85,30.35,410000,0
1993-12-14,30.56,30.66,29.85,30.25,422100,0
1993-12-15,30.25,30.66,29.95,30.15,284900,0
1993-12-16,30.35,30.45,29.75,29.85,368200,0
1993-12-17,30.05,30.76,29.95,30.35,786800,0
1993-12-20,30.25,30.66,29.65,29.65,735500,0
1993-12-21,29.85,30.25,29.35,30.25,667500,0
1993-12-22,30.25,31.26,30.25,31.26,490900,0
1993-12-23,31.16,31.96,30.56,31.76,516400,0
1993-12-27,31.56,32.56,31.56,32.56,356200,0
1993-12-28,32.56,33.06,32.16,33.06,575400,0
1993-12-29,32.86,33.06,32.66,32.86,222500,0
1993-12-30,32.76,32.96,32.66,32.86,125300,0
1993-12-31,32.96,33.46,32.96,33.06,108100,0
1994-01-03,33.06,33.26,32.36,32.56,306100,0
1994-01-04,32.56,33.16,32.36,32.76,330000,0
1994-01-05,33.16,33.76,32.86,33.66,676100,0
1994-01-06,34.06,34.76,33.96,34.26,793100,0
1994-01-07,34.36,34.86,34.36,34.76,349300,0
1994-01-10,35.26,35.36,34.76,34.86,647100,0
1994-01-11,34.86,34.86,34.26,34.46,659400,0
1994-01-12,34.46,34.46,33.06,33.46,736400,0
1994-01-13,33.16,33.56,32.96,33.26,500400,0
1994-01-14,33.56,33.96,33.56,33.76,339000,0
1994-01-17,33.86,34.06,33.56,33.86,253000,0
1994-01-18,33.96,35.06,33.96,35.06,305500,0
1994-01-19,35.06,35.86,34.76,35.36,542600,0
1994-01-20,35.16,35.46,34.76,35.06,423300,0
1994-01-21,35.16,35.16,34.66,34.76,335100,0
1994-01-24,34.56,35.56,34.46,35.16,209800,0
1994-01-25,34.96,35.66,34.76,35.56,342600,0
1994-01-26,35.06,35.56,34.46,34.76,319800,0
1994-01-27,34.86,36.17,34.26,36.07,588500,0
1994-01-28,36.07,36.57,34.76,34.96,346400,0
1994-01-31,35.06,35.66,34.76,35.46,207400,0
1994-02-01,35.56,36.67,35.46,36.27,465400,0
1994-02-02,36.37,37.47,36.27,37.27,362900,0
1994-02-03,37.47,38.47,36.97,36.97,745400,0
1994-02-04,36.67,36.77,35.16,35.26,535100,0
1994-02-07,35.06,36.67,34.96,36.57,327500,0
1994-02-08,36.65,36.75,35.75,36.55,266400,0
1994-02-09,36.75,36.96,36.35,36.55,400700,0
1994-02-10,35.75,35.85,34.95,35.15,371100,0
1994-02-11,35.15,35.75,34.95,35.75,257200,0
1994-02-14,35.55,35.55,35.05,35.25,262700,0
1994-02-15,35.55,35.65,35.25,35.35,364000,0
1994-02-16,35.45,35.85,35.15,35.35,347700,0
1994-02-17,35.55,35.55,34.45,35.05,210300,0
1994-02-18,35.05,35.35,34.95,35.15,334300,0
1994-02-22,35.15,35.55,34.14,34.14,366700,0
1994-02-23,34.34,34.65,34.04,34.65,329000,0
1994-02-24,34.65,34.65,33.94,34.04,255900,0
1994-02-25,34.04,34.45,33.94,34.45,253100,0
1994-02-28,34.45,34.75,34.34,34.75,232800,0
1994-03-01,34.75,34.75,33.74,34.04,288200,0
1994-03-02,33.64,34.45,33.54,34.34,242400,0
1994-03-03,34.45,35.05,34.34,34.55,268700,0
1994-03-04,34.45,34.65,33.64,34.14,177200,0
1994-03-07,34.14,34.65,33.74,34.65,176000,0
1994-03-08,34.85,34.85,34.04,34.14,151500,0
1994-03-09,34.55,34.95,33.84,34.14,332500,0
1994-03-10,34.14,34.14,32.14,32.34,481200,0
1994-03-11,32.74,33.04,32.34,32.54,728100,0
1994-03-14,32.74,33.14,32.54,32.64,283700,0
1994-03-15,32.94,33.44,32.84,33.44,402400,0
1994-03-16,33.54,33.54,32.94,33.44,366000,0
1994-03-17,33.24,33.44,32.54,32.64,258000,0
1994-03-18,32.64,32.64,31.73,32.24,601100,0
1994-03-21,32.14,32.14,30.93,31.23,414400,0
1994-03-22,31.23,31.53,30.33,31.43,798500,0
1994-03-23,31.43,33.04,31.43,32.34,792300,0
1994-03-24,32.34,32.74,31.93,31.93,781800,0
1994-03-25,32.14,32.24,31.33,31.43,277400,0
1994-03-28,31.63,31.73,30.83,30.83,395300,0
1994-03-29,30.83,30.83,29.52,29.62,511500,0
1994-03-30,29.42,30.03,29.02,29.02,712600,0
1994-03-31,29.52,29.52,28.42,29.02,621600,0
1994-04-04,28.12,28.12,26.51,27.11,1035800,0
1994-04-05,27.72,28.92,27.72,28.92,741400,0
1994-04-06,28.82,29.02,28.02,28.12,561400,0
1994-04-07,28.22,28.22,27.32,27.92,634000,0
1994-04-08,27.92,27.92,26.51,26.91,1043900,0
1994-04-11,26.81,27.11,26.51,26.51,589900,0
1994-04-12,27.01,27.82,26.71,27.32,1109000,0
1994-04-13,27.62,27.92,26.91,27.01,472900,0
1994-04-14,27.21,27.82,26.91,27.82,334900,0
1994-04-15,27.72,28.02,26.61,26.91,419000,0
1994-04-18,27.52,27.52,26.71,26.71,598100,0
1994-04-19,26.61,26.91,25.31,26.21,942600,0
1994-04-20,26.11,26.51,24.4,25.51,788900,0
1994-04-21,25.91,26.31,25.81,26.01,552900,0
1994-04-22,25.91,26.01,25.01,25.41,411700,0
1994-04-25,25.31,25.91,24.7,25.81,1276500,0
1994-04-26,25.91,25.91,25.01,25.61,882500,0
1994-04-28,25.71,26.41,25.61,26.21,523400,0
1994-04-29,26.11,27.42,25.91,27.01,667600,0
1994-05-02,27.32,27.42,26.61,26.81,291500,0
1994-05-03,26.61,26.81,26.31,26.51,382100,0
1994-05-04,26.41,26.41,25.91,26.11,248400,0
1994-05-05,26.71,27.11,26.61,26.91,865100,0
1994-05-06,26.11,26.71,26.11,26.51,372100,0
1994-05-09,26.51,26.91,26.41,26.51,374300,0
1994-05-10,26.71,26.81,26.61,26.61,242900,0
1994-05-11,26.61,26.61,25.61,25.81,353500,0
1994-05-12,26.21,26.41,26.11,26.21,175400,0
1994-05-13,26.31,26.51,25.91,26.31,223500,0
1994-05-16,26.11,26.31,26.01,26.11,206400,0
1994-05-17,25.81,26.31,25.81,26.31,325600,0
1994-05-18,26.62,26.92,26.51,26.82,296200,0
1994-05-19,27.02,28.23,26.92,28.23,361500,0
1994-05-20,28.03,28.13,27.52,27.62,462900,0
1994-05-23,27.52,28.13,27.52,28.03,426400,0
1994-05-24,28.03,28.33,27.42,27.52,499500,0
1994-05-25,27.42,27.42,26.82,27.22,487600,0
1994-05-26,27.42,28.03,27.42,28.03,374400,0
1994-05-27,27.72,27.93,27.42,27.42,226600,0
1994-05-31,27.42,27.52,27.02,27.32,136700,0
1994-06-01,27.22,27.62,27.12,27.52,214300,0
1994-06-02,28.03,28.23,27.62,28.13,676600,0
1994-06-03,28.13,28.73,28.03,28.53,568300,0
1994-06-06,28.63,28.83,28.23,28.33,267200,0
1994-06-07,28.23,28.23,27.32,27.93,629400,0
1994-06-08,28.03,28.23,27.32,27.72,309200,0
1994-06-09,27.72,27.72,27.42,27.52,247100,0
1994-06-10,27.52,27.62,26.82,26.92,375800,0
1994-06-13,26.62,27.22,26.41,27.12,406700,0
1994-06-14,27.32,27.72,27.22,27.32,366500,0
1994-06-15,27.62,28.03,27.52,27.72,490900,0
1994-06-16,27.52,27.93,27.32,27.83,214400,0
1994-06-17,27.93,27.93,27.22,27.32,309000,0
1994-06-20,27.12,27.22,26.72,26.82,288200,0
1994-06-21,26.62,26.62,26.11,26.51,443300,0
1994-06-22,26.72,26.72,26.21,26.62,230000,0
1994-06-23,26.82,26.82,26.21,26.21,460900,0
1994-06-24,26.21,26.31,25.71,26.11,325700,0
1994-06-27,25.91,26.01,25.61,25.91,234800,0
1994-06-28,25.91,25.91,25,25.2,349600,0
1994-06-29,25.2,25.3,24.2,24.3,866100,0
1994-06-30,24.4,24.6,24.2,24.6,613100,0
1994-07-01,24.6,24.9,24.5,24.9,198300,0
1994-07-05,24.8,24.8,24.5,24.5,193300,0
1994-07-06,24.6,25.41,24.5,25.1,410500,0
1994-07-07,25,25.3,24.8,24.9,401600,0
1994-07-08,24.7,24.9,24.4,24.4,232200,0
1994-07-11,24.5,24.8,24.5,24.6,275900,0
1994-07-12,24.5,24.5,24.09,24.2,298400,0
1994-07-13,24.2,24.2,23.59,23.59,726500,0
1994-07-14,25,25.41,24.4,25.2,812300,0
1994-07-15,25.3,25.71,25.2,25.71,521700,0
1994-07-18,25.71,26.11,25.61,25.91,671400,0
1994-07-19,26.01,26.51,25.91,26.41,458200,0
1994-07-20,26.31,26.31,25.81,26.21,382500,0
1994-07-21,26.21,26.82,25.91,26.72,622900,0
1994-07-22,26.72,26.72,26.51,26.72,370100,0
1994-07-25,26.72,27.12,26.72,27.02,267600,0
1994-07-26,27.02,27.02,26.72,26.82,129900,0
1994-07-27,27.02,27.02,25.81,25.91,489700,0
1994-07-28,25.81,25.81,25.51,25.61,309400,0
1994-07-29,25.61,26.01,25.51,26.01,315200,0
1994-08-01,26.01,26.72,25.91,26.62,326500,0
1994-08-02,26.62,27.02,26.41,26.51,543400,0
1994-08-03,26.51,26.92,26.31,26.72,568500,0
1994-08-04,26.62,26.62,25.91,26.11,409600,0
1994-08-05,26.11,26.11,25.81,25.81,164800,0
1994-08-08,26.01,26.11,25.91,26.01,222000,0
1994-08-09,25.91,25.91,25.5,25.61,221600,0
1994-08-10,25.81,26.01,25.5,25.5,364600,0
1994-08-11,25.5,25.61,25.1,25.2,353800,0
1994-08-12,25.3,25.61,25.2,25.3,337700,0
1994-08-15,25.1,25.5,25.1,25.2,310500,0
1994-08-16,25.2,25.61,25.1,25.4,369000,0
1994-08-17,25.5,25.61,25.3,25.3,248800,0
1994-08-18,25.3,25.4,25,25,232600,0
1994-08-19,25.2,25.2,24.69,24.8,251000,0
1994-08-22,24.59,25.3,24.59,24.8,323400,0
1994-08-23,25.1,25.71,25.1,25.61,558800,0
1994-08-24,25.81,26.52,25.81,26.52,648300,0
1994-08-25,26.52,26.52,25.71,26.01,521100,0
1994-08-26,26.21,27.12,26.21,26.82,993900,0
1994-08-29,27.02,27.83,26.92,27.73,560200,0
1994-08-30,28.24,28.95,28.14,28.95,726600,0
1994-08-31,28.74,29.05,28.14,28.74,626200,0
1994-09-01,28.84,29.05,28.54,28.74,521700,0
1994-09-02,29.05,29.05,28.44,28.44,392200,0
1994-09-06,28.44,28.64,28.24,28.54,164200,0
1994-09-07,28.74,28.74,28.14,28.34,197000,0
1994-09-08,28.34,28.84,28.34,28.74,293800,0
1994-09-09,28.14,28.34,27.53,28.03,374600,0
1994-09-12,28.14,28.14,27.63,27.73,420800,0
1994-09-13,27.73,28.54,27.73,28.44,444400,0
1994-09-14,28.44,28.44,27.73,27.83,496700,0
1994-09-15,27.93,28.24,27.93,28.24,241800,0
1994-09-16,27.83,27.93,27.63,27.63,329400,0
1994-09-19,27.63,28.14,27.53,28.03,373300,0
1994-09-20,27.93,27.93,27.22,27.43,408400,0
1994-09-21,27.33,27.33,26.42,26.82,403200,0
1994-09-22,26.82,27.33,26.82,27.02,273700,0
1994-09-23,27.12,27.73,27.12,27.63,276500,0
1994-09-26,27.53,27.53,27.12,27.22,175500,0
1994-09-27,27.43,27.73,27.12,27.73,218100,0
1994-09-28,27.83,28.24,27.73,28.03,366300,0
1994-09-29,28.14,28.14,26.82,27.12,360200,0
1994-09-30,27.22,27.43,26.82,26.82,249600,0
1994-10-03,26.92,27.22,26.62,27.02,229400,0
1994-10-04,26.82,26.92,25.91,25.91,378400,0
1994-10-05,26.11,26.11,25.5,25.5,343700,0
1994-10-06,25.5,25.71,24.9,24.9,297500,0
1994-10-07,25.1,25.61,25,25.2,288900,0
1994-10-10,25.4,26.01,25.4,25.61,337000,0
1994-10-11,25.81,25.91,25.5,25.5,227600,0
1994-10-12,25.3,25.4,25,25.3,317000,0
1994-10-13,25.71,26.42,25.71,25.81,388400,0
1994-10-14,25.91,26.11,25.71,25.71,318400,0
1994-10-17,25.61,25.71,25.2,25.3,352900,0
1994-10-18,25.4,25.4,25,25.2,354900,0
1994-10-19,25.1,25.3,24.8,25.1,753900,0
1994-10-20,25.3,25.4,24.9,25.4,373600,0
1994-10-21,25.3,25.4,25.1,25.2,265300,0
1994-10-24,25.2,25.5,24.8,24.9,282400,0
1994-10-25,24.8,25.1,24.29,24.49,571300,0
1994-10-26,24.9,25,24.19,24.19,233400,0
1994-10-27,24.49,24.8,24.49,24.8,263600,0
1994-10-28,24.8,25.71,24.8,25.4,307200,0
1994-10-31,25.4,25.5,24.69,24.8,317500,0
1994-11-01,24.69,24.9,24.39,24.39,368700,0
1994-11-02,24.29,24.49,23.89,24.09,491400,0
1994-11-03,24.19,24.49,24.09,24.29,195900,0
1994-11-04,24.29,24.29,23.58,23.58,283200,0
1994-11-07,23.58,23.58,23.08,23.18,551000,0
1994-11-08,23.18,23.48,23.08,23.28,472500,0
1994-11-09,23.48,23.58,22.97,23.08,552200,0
1994-11-10,23.18,23.58,23.18,23.28,214100,0
1994-11-11,23.28,23.38,22.77,23.08,242800,0
1994-11-14,23.28,23.69,23.18,23.18,236500,0
1994-11-15,23.18,23.18,22.47,22.47,563600,0
1994-11-16,22.47,23.18,22.47,23.08,730300,0
1994-11-17,23.18,23.28,22.47,22.57,747600,0
1994-11-18,22.77,22.87,22.47,22.47,392400,0
1994-11-21,22.77,22.97,22.67,22.67,364800,0
1994-11-22,22.47,22.57,21.35,21.35,668500,0
1994-11-23,21.45,21.75,21.35,21.55,655600,0
1994-11-25,21.55,21.96,21.45,21.86,150900,0
1994-11-28,21.86,22.36,21.75,22.26,420800,0
1994-11-29,22.36,22.36,21.96,22.16,257300,0
1994-11-30,22.36,23.08,22.36,22.77,347200,0
1994-12-01,22.67,22.67,21.96,21.96,224400,0
1994-12-02,21.96,22.47,21.75,22.47,321600,0
1994-12-05,22.36,22.57,21.96,22.06,201100,0
1994-12-06,22.06,22.26,21.96,22.16,265500,0
1994-12-07,22.06,22.87,22.06,22.57,298700,0
1994-12-08,22.36,22.67,21.86,21.86,176200,0
1994-12-09,21.86,21.86,20.94,21.86,422300,0
1994-12-12,21.96,22.57,21.75,22.47,350400,0
1994-12-13,22.57,22.57,21.65,21.75,441400,0
1994-12-14,21.75,22.06,21.65,21.96,322500,0
1994-12-15,21.86,22.87,21.86,22.67,311200,0
1994-12-16,23.38,23.38,22.77,22.77,423900,0
1994-12-19,22.87,22.97,22.26,22.97,189000,0
1994-12-20,22.97,23.08,22.57,22.87,334400,0
1994-12-21,22.97,23.18,22.77,22.97,720300,0
1994-12-22,23.18,23.28,22.87,23.18,291100,0
1994-12-23,23.28,23.58,23.08,23.28,183300,0
1994-12-27,23.28,23.38,23.08,23.18,162100,0
1994-12-28,23.18,23.18,21.96,22.26,237800,0
1994-12-29,22.26,22.77,22.16,22.16,394100,0
1994-12-30,21.96,22.26,21.86,22.16,334400,0
1995-01-03,21.96,23.08,21.96,23.08,223000,0
1995-01-04,23.08,23.38,22.87,23.38,307000,0
1995-01-05,23.18,23.79,22.97,23.38,229200,0
1995-01-06,23.48,23.79,23.28,23.38,324800,0
1995-01-09,23.18,23.89,23.18,23.48,370100,0
1995-01-10,23.58,23.99,23.48,23.58,698900,0
1995-01-11,23.89,23.89,23.28,23.79,282600,0
1995-01-12,23.79,23.89,23.48,23.69,122100,0
1995-01-13,23.58,23.89,23.28,23.79,310700,0
1995-01-16,23.89,24.19,23.69,24.19,421700,0
1995-01-17,23.99,24.6,23.99,24.5,427300,0
1995-01-18,24.5,24.8,24.09,24.19,384400,0
1995-01-19,24.3,24.4,23.99,24.09,135200,0
1995-01-20,24.09,24.09,23.79,23.89,180900,0
1995-01-23,23.58,23.79,23.28,23.79,216300,0
1995-01-24,23.58,23.69,22.67,22.97,527000,0
1995-01-25,22.77,23.18,22.47,22.77,480700,0
1995-01-26,22.67,22.87,22.36,22.47,293100,0
1995-01-27,22.36,22.67,21.65,21.96,368400,0
1995-01-30,21.86,21.86,21.55,21.75,274200,0
1995-01-31,21.75,21.86,21.35,21.45,395300,0
1995-02-01,21.65,22.26,21.45,22.06,273500,0
1995-02-02,22.26,22.67,22.06,22.57,205500,0
1995-02-03,22.67,22.77,22.36,22.67,283200,0
1995-02-06,22.67,23.18,22.57,22.97,341100,0
1995-02-07,22.97,23.08,22.57,22.87,261700,0
1995-02-08,22.97,23.28,22.77,23.18,514600,0
1995-02-09,23.28,23.28,22.97,22.97,341700,0
1995-02-10,23.18,23.28,22.67,22.97,326100,0
1995-02-13,22.97,23.48,22.87,23.38,370900,0
1995-02-14,23.08,23.28,22.57,23.28,294000,0
1995-02-15,23.28,23.79,23.18,23.48,515100,0
1995-02-16,23.59,23.79,23.28,23.79,408500,0
1995-02-17,23.79,23.89,23.69,23.69,606200,0
1995-02-21,23.59,23.89,23.59,23.89,219000,0
1995-02-22,23.79,23.89,23.69,23.89,256200,0
1995-02-23,23.89,24.3,23.79,23.89,520000,0
1995-02-24,23.89,23.89,23.48,23.69,306700,0
1995-02-27,23.69,23.69,23.28,23.28,198900,0
1995-02-28,23.18,23.28,22.77,23.08,256000,0
1995-03-01,23.38,23.38,22.67,22.67,234300,0
1995-03-02,22.46,22.57,22.06,22.16,324700,0
1995-03-03,22.06,22.26,21.85,22.06,393400,0
1995-03-06,21.95,22.46,21.75,22.46,206500,0
1995-03-07,22.26,22.57,22.06,22.06,305000,0
1995-03-08,22.16,22.36,21.95,22.16,265800,0
1995-03-09,22.16,22.26,22.06,22.06,310800,0
1995-03-10,22.16,22.97,22.16,22.97,291200,0
1995-03-13,22.87,22.97,22.16,22.26,505900,0
1995-03-14,22.36,22.77,22.26,22.36,312800,0
1995-03-15,22.46,22.46,21.95,22.06,340100,0
1995-03-16,21.85,22.06,21.75,21.85,421500,0
1995-03-17,21.95,22.06,21.75,21.85,444800,0
1995-03-20,21.85,21.95,21.34,21.34,519200,0
1995-03-21,21.44,21.44,20.83,20.83,882600,0
1995-03-22,20.93,21.03,20.22,20.32,1601200,0
1995-03-23,20.42,20.93,20.32,20.93,1255300,0
1995-03-24,20.93,21.03,20.52,21.03,1118300,0
1995-03-27,20.93,20.93,20.73,20.93,474200,0
1995-03-28,21.03,21.65,21.03,21.65,462500,0
1995-03-29,21.54,21.75,21.54,21.75,345100,0
1995-03-30,21.65,22.46,21.65,22.36,481700,0
1995-03-31,22.16,22.77,22.06,22.57,531800,0
1995-04-03,22.46,22.77,22.26,22.26,249100,0
1995-04-04,22.57,22.87,22.46,22.77,213200,0
1995-04-05,22.77,22.77,22.36,22.36,164300,0
1995-04-06,22.46,22.57,22.16,22.26,185500,0
1995-04-07,22.36,22.36,21.95,22.26,180100,0
1995-04-10,22.26,22.26,21.95,22.06,171000,0
1995-04-11,22.26,22.36,21.75,21.95,182600,0
1995-04-12,21.85,22.06,21.75,22.06,148700,0
1995-04-13,21.75,22.06,21.44,21.44,321800,0
1995-04-17,21.54,21.65,21.34,21.54,347000,0
1995-04-18,21.03,21.24,20.83,20.93,1024600,0
1995-04-19,20.93,21.24,20.83,21.03,307600,0
1995-04-20,21.03,21.03,20.63,20.73,397500,0
1995-04-21,20.73,21.03,20.52,20.83,567500,0
1995-04-24,20.83,20.83,20.42,20.73,392900,0
1995-04-25,20.73,21.03,20.73,21.03,308700,0
1995-04-26,21.03,21.24,20.93,21.03,126700,0
1995-04-27,20.93,21.03,20.83,21.03,215000,0
1995-04-28,21.14,21.14,20.63,20.73,449200,0
1995-05-01,20.83,20.83,20.52,20.73,266200,0
1995-05-02,20.73,20.93,20.42,20.93,384700,0
1995-05-03,20.93,21.24,20.63,21.24,296100,0
1995-05-04,21.14,21.34,21.14,21.24,468400,0
1995-05-05,21.24,21.34,21.03,21.14,441000,0
1995-05-08,21.14,22.36,21.14,22.16,804900,0
1995-05-09,22.16,22.57,22.16,22.46,786100,0
1995-05-10,22.57,22.87,22.46,22.77,719300,0
1995-05-11,22.77,22.77,22.57,22.77,229900,0
1995-05-12,22.68,23.5,22.68,23.4,469500,0
1995-05-15,23.5,23.71,22.78,23.5,332100,0
1995-05-16,23.5,23.81,23.4,23.5,362800,0
1995-05-17,23.5,23.5,22.99,23.19,213300,0
1995-05-18,23.19,23.19,21.96,22.17,312600,0
1995-05-19,22.17,22.88,22.06,22.78,421300,0
1995-05-22,22.47,22.47,21.96,22.37,396900,0
1995-05-23,22.37,22.47,22.17,22.37,339100,0
1995-05-24,22.37,22.47,21.86,21.96,290600,0
1995-05-25,18.06,18.99,18.06,18.68,4566000,0
1995-05-26,18.88,18.88,17.65,17.86,2227800,0
1995-05-30,17.86,17.86,17.14,17.55,1500200,0
1995-05-31,17.55,18.37,17.55,18.27,879100,0
1995-06-01,17.96,18.06,17.55,17.86,1122000,0
1995-06-02,17.75,18.37,17.45,18.06,486700,0
1995-06-05,17.86,18.78,17.86,18.57,712000,0
1995-06-06,18.57,19.5,18.16,19.5,1152100,0
1995-06-07,18.99,19.09,18.16,19.09,921100,0
1995-06-08,18.78,18.99,18.57,18.99,765700,0
1995-06-09,18.88,18.99,18.47,18.78,674200,0
1995-06-12,18.78,18.99,18.68,18.99,429300,0
1995-06-13,19.29,19.81,18.99,19.81,1170000,0
1995-06-14,19.4,19.6,19.19,19.4,1057400,0
1995-06-15,19.19,19.4,19.09,19.29,501200,0
1995-06-16,19.4,19.5,19.09,19.4,1025400,0
1995-06-19,19.4,19.6,19.4,19.4,282300,0
1995-06-20,19.5,19.6,19.19,19.19,395800,0
1995-06-21,19.29,19.29,18.99,19.09,346800,0
1995-06-22,19.09,20.63,18.99,20.42,1322100,0
1995-06-23,20.22,20.83,20.11,20.63,907700,0
1995-06-26,20.73,20.73,20.11,20.52,281400,0
1995-06-27,20.42,20.52,20.11,20.32,333100,0
1995-06-28,20.11,20.93,20.11,20.83,332500,0
1995-06-29,20.83,20.83,20.63,20.83,297800,0
1995-06-30,20.93,21.65,20.73,21.45,534800,0
1995-07-03,21.45,21.76,21.45,21.76,124700,0
1995-07-05,21.45,21.65,21.24,21.24,249200,0
1995-07-06,21.35,22.37,21.14,22.27,563900,0
1995-07-07,22.17,23.81,22.17,22.47,1217600,0
1995-07-10,22.27,22.68,22.17,22.58,607800,0
1995-07-11,22.47,22.47,21.35,21.45,374600,0
1995-07-12,21.45,22.88,21.14,22.78,580200,0
1995-07-13,22.37,22.58,22.27,22.47,525000,0
1995-07-14,22.37,22.37,21.45,21.45,292900,0
1995-07-17,21.55,22.37,21.35,22.37,334800,0
1995-07-18,22.17,22.27,21.76,21.76,258800,0
1995-07-19,21.86,21.86,20.93,21.24,203700,0
1995-07-20,21.24,21.65,21.04,21.65,208800,0
1995-07-21,21.55,21.86,21.35,21.76,253600,0
1995-07-24,21.65,21.96,21.45,21.65,233400,0
1995-07-25,21.65,21.65,20.83,21.14,278300,0
1995-07-26,21.04,21.45,20.83,20.93,239100,0
1995-07-27,20.93,21.65,20.42,21.65,465300,0
1995-07-28,21.86,21.86,21.24,21.55,280800,0
1995-07-31,21.65,21.76,20.11,20.22,910400,0
1995-08-01,20.32,21.35,19.5,21.04,1108500,0
1995-08-02,21.55,21.76,21.45,21.45,611000,0
1995-08-03,21.24,21.55,21.14,21.45,271200,0
1995-08-04,21.45,21.55,20.83,20.83,227300,0
1995-08-07,20.73,21.14,20.52,21.14,321700,0
1995-08-08,21.04,21.35,20.83,21.24,154100,0
1995-08-09,21.35,21.35,20.63,20.63,161300,0
1995-08-10,20.63,20.83,20.52,20.63,170400,0
1995-08-11,20.64,20.85,20.54,20.64,197800,0
1995-08-14,20.54,20.85,20.54,20.85,321100,0
1995-08-15,20.74,20.74,20.02,20.33,194800,0
1995-08-16,20.23,20.85,20.23,20.85,524500,0
1995-08-17,20.64,20.64,20.23,20.43,300500,0
1995-08-18,20.43,20.54,20.12,20.23,288900,0
1995-08-21,20.23,20.23,19.5,19.81,1133600,0
1995-08-22,19.71,19.81,19.61,19.71,382800,0
1995-08-23,19.81,19.81,19.09,19.09,344500,0
1995-08-24,19.09,19.3,18.63,19.19,456300,0
1995-08-25,19.09,19.19,18.89,19.09,229300,0
1995-08-28,19.3,19.3,18.99,19.09,386400,0
1995-08-29,19.09,20.02,18.99,19.92,437100,0
1995-08-30,19.81,20.12,19.71,20.02,287400,0
1995-08-31,19.81,19.92,19.61,19.61,211800,0
1995-09-01,19.61,20.43,19.5,20.33,391300,0
1995-09-05,20.74,21.36,20.54,21.16,571100,0
1995-09-06,21.05,21.16,20.74,21.05,324800,0
1995-09-07,20.95,20.95,20.64,20.85,263500,0
1995-09-08,20.95,21.05,20.64,20.95,288200,0
1995-09-11,20.74,21.05,20.74,20.85,133000,0
1995-09-12,20.74,20.85,20.74,20.74,261400,0
1995-09-13,20.74,20.85,20.54,20.54,220300,0
1995-09-14,20.43,20.64,19.92,20.64,261400,0
1995-09-15,20.54,20.54,19.92,20.23,303600,0
1995-09-18,20.12,20.54,20.12,20.43,226400,0
1995-09-19,20.23,20.33,20.02,20.12,573700,0
1995-09-20,20.02,20.54,19.92,20.02,550800,0
1995-09-21,20.12,20.12,19.3,19.71,368900,0
1995-09-22,19.3,19.61,19.3,19.4,265900,0
1995-09-25,19.3,19.5,18.89,18.99,387800,0
1995-09-26,19.19,19.19,18.06,18.68,959500,0
1995-09-27,18.47,18.58,18.27,18.58,694100,0
1995-09-28,18.37,19.3,18.37,19.19,398600,0
1995-09-29,19.19,20.12,18.99,19.92,471200,0
1995-10-02,19.92,20.02,19.3,19.3,300200,0
1995-10-03,19.19,19.4,19.09,19.19,403100,0
1995-10-04,19.19,19.3,18.99,19.19,421200,0
1995-10-05,19.19,19.3,19.09,19.19,297600,0
1995-10-06,19.19,19.3,18.78,18.99,357900,0
1995-10-09,18.99,18.99,18.78,18.78,144500,0
1995-10-10,18.58,19.09,18.16,18.78,408500,0
1995-10-11,18.89,19.09,18.89,18.99,208800,0
1995-10-12,19.09,19.5,19.09,19.5,714500,0
1995-10-13,19.4,19.92,19.3,19.81,566600,0
1995-10-16,19.81,20.33,19.81,20.33,450800,0
1995-10-17,20.64,20.64,20.23,20.33,368900,0
1995-10-18,20.33,20.95,20.33,20.74,635200,0
1995-10-19,20.74,20.74,19.81,20.02,313000,0
1995-10-20,20.12,20.23,19.81,19.92,298100,0
1995-10-23,19.61,19.61,19.19,19.4,367800,0
1995-10-24,19.4,20.54,19.09,20.12,591800,0
1995-10-25,20.12,20.12,19.4,19.5,211000,0
1995-10-26,19.81,20.12,18.99,19.19,329700,0
1995-10-27,19.09,20.95,19.09,20.12,534900,0
1995-10-30,19.92,19.92,19.3,19.61,338200,0
1995-10-31,19.61,20.64,19.61,19.71,264300,0
1995-11-01,19.81,19.92,19.5,19.92,122700,0
1995-11-02,20.12,20.43,20.02,20.43,243300,0
1995-11-03,20.43,20.74,20.23,20.23,228800,0
1995-11-06,20.33,20.54,19.81,19.92,272400,0
1995-11-07,20.02,20.74,20.02,20.23,223500,0
1995-11-08,20.33,20.43,20.12,20.12,185800,0
1995-11-09,20.23,20.23,19.61,20.02,298600,0
1995-11-10,19.92,20.02,19.61,19.81,145800,0
1995-11-13,19.51,19.83,19.31,19.62,328300,0
1995-11-14,19.51,19.62,19.2,19.31,186200,0
1995-11-15,19.1,19.51,18.89,19.41,355600,0
1995-11-16,19.41,19.41,19.1,19.31,162300,0
1995-11-17,19.41,19.41,19.1,19.2,488600,0
1995-11-20,19.2,19.62,19,19.2,330700,0
1995-11-21,19.2,19.31,19.1,19.1,239800,0
1995-11-22,19.2,19.72,19.1,19.62,781200,0
1995-11-24,19.62,19.62,19.51,19.62,153400,0
1995-11-27,19.51,20.24,19.51,20.03,514800,0
1995-11-28,19.83,21.28,19.83,21.28,649600,0
1995-11-29,21.28,22.32,21.18,21.8,743400,0
1995-11-30,21.8,22.42,21.28,22.42,476000,0
1995-12-01,22.21,22.53,21.9,22.42,558500,0
1995-12-04,22.32,22.32,21.49,22.21,370900,0
1995-12-05,22.11,22.11,21.59,21.59,372400,0
1995-12-06,21.8,21.9,21.59,21.69,307700,0
1995-12-07,21.38,21.49,20.97,21.18,303800,0
1995-12-08,21.18,21.18,20.66,21.18,258700,0
1995-12-11,21.07,21.07,20.66,20.66,260400,0
1995-12-12,20.45,20.45,19.93,20.35,432300,0
1995-12-13,20.24,20.35,19.62,19.62,601200,0
1995-12-14,19.93,20.24,19.72,19.83,368900,0
1995-12-15,20.03,20.03,19.41,19.41,479400,0
1995-12-18,19.41,19.41,19,19.31,865800,0
1995-12-19,19.31,19.72,19.2,19.72,376900,0
1995-12-20,19.72,19.72,19,19.1,409400,0
1995-12-21,19.31,19.83,19.2,19.83,285000,0
1995-12-22,19.62,20.14,19.62,20.03,279300,0
1995-12-26,20.14,20.55,20.14,20.35,185300,0
1995-12-27,20.14,20.55,20.03,20.24,148800,0
1995-12-28,20.03,20.45,19.93,20.14,259100,0
1995-12-29,20.14,20.35,20.03,20.14,206000,0
1996-01-02,20.14,20.97,20.03,20.97,294600,0
1996-01-03,21.07,21.59,21.07,21.38,478500,0
1996-01-04,21.28,21.59,21.07,21.28,283200,0
1996-01-05,21.07,21.18,20.76,20.86,246600,0
1996-01-08,20.76,20.86,20.55,20.86,73100,0
1996-01-09,20.86,20.97,20.55,20.76,183300,0
1996-01-10,20.55,20.55,19.72,19.83,308800,0
1996-01-11,19.83,20.03,19.62,19.93,204200,0
1996-01-12,20.03,20.24,19.72,19.83,103000,0
1996-01-15,19.72,20.24,19.51,19.83,93800,0
1996-01-16,19.72,20.24,19.62,20.14,262600,0
1996-01-17,20.03,20.14,19.83,19.93,130200,0
1996-01-18,19.83,20.03,19.83,19.83,74800,0
1996-01-19,19.83,20.45,19.72,20.24,178000,0
1996-01-22,20.14,20.97,20.14,20.86,303200,0
1996-01-23,20.76,20.97,20.03,20.24,274000,0
1996-01-24,20.03,20.55,19.93,20.55,155200,0
1996-01-25,20.45,20.97,20.14,20.24,281400,0
1996-01-26,20.24,20.55,19.83,20.45,330900,0
1996-01-29,20.35,21.28,20.35,21.07,275400,0
1996-01-30,21.07,21.8,21.07,21.59,402400,0
1996-01-31,21.38,21.69,20.97,21.18,531500,0
1996-02-01,20.76,21.38,20.76,21.38,220400,0
1996-02-02,21.18,21.28,20.66,21.28,382800,0
1996-02-05,20.86,21.59,20.55,21.38,455000,0
1996-02-06,20.76,20.86,20.45,20.55,590600,0
1996-02-07,20.66,20.76,20.45,20.55,192800,0
1996-02-08,19.93,20.97,19.93,20.76,342100,0
1996-02-09,20.76,21.28,20.76,20.76,161100,0
1996-02-12,20.67,20.98,20.67,20.98,187200,0
1996-02-13,20.77,21.09,20.77,20.98,248400,0
1996-02-14,20.88,20.98,20.77,20.98,212600,0
1996-02-15,20.77,20.98,20.36,20.46,356400,0
1996-02-16,20.46,20.56,20.15,20.46,325300,0
1996-02-20,20.36,20.36,20.15,20.36,229300,0
1996-02-21,20.25,20.56,20.25,20.56,147200,0
1996-02-22,20.56,20.77,20.46,20.56,178000,0
1996-02-23,20.67,20.67,20.36,20.46,328400,0
1996-02-26,20.36,20.67,20.36,20.56,113100,0
1996-02-27,20.46,20.56,20.04,20.04,373100,0
1996-02-28,20.04,20.04,19.31,19.52,493000,0
1996-02-29,19.42,19.52,19.31,19.31,842000,0
1996-03-01,19.42,19.42,19.31,19.31,396400,0
1996-03-04,19.31,20.56,19.21,20.36,866700,0
1996-03-05,20.25,20.25,19.62,19.94,250500,0
1996-03-06,19.94,20.25,19.73,20.04,283500,0
1996-03-07,20.04,20.67,19.94,20.46,543400,0
1996-03-08,20.04,20.46,19.42,19.52,404000,0
1996-03-11,19.73,20.67,19.62,20.36,317800,0
1996-03-12,20.15,20.46,20.04,20.36,96200,0
1996-03-13,20.36,20.77,20.36,20.36,259600,0
1996-03-14,20.56,20.67,20.25,20.36,243500,0
1996-03-15,20.36,21.09,20.36,20.98,462100,0
1996-03-18,21.09,21.5,21.09,21.4,385600,0
1996-03-19,21.5,21.61,20.77,20.77,527300,0
1996-03-20,20.98,20.98,20.56,20.56,234500,0
1996-03-21,20.46,20.67,20.04,20.25,399100,0
1996-03-22,20.36,20.46,19.94,20.15,337800,0
1996-03-25,20.15,20.15,19.94,20.04,235800,0
1996-03-26,19.94,20.15,19.83,20.15,454400,0
1996-03-27,20.15,20.25,19.94,20.15,159300,0
1996-03-28,19.94,20.25,19.94,20.04,357400,0
1996-03-29,20.15,20.56,20.15,20.36,280500,0
1996-04-01,20.36,20.46,19.94,20.46,455400,0
1996-04-02,20.25,20.36,19.73,19.83,334000,0
1996-04-03,19.73,20.25,19.62,20.25,198100,0
1996-04-04,20.04,20.15,19.73,19.94,252500,0
1996-04-08,19.73,19.83,19.42,19.62,226600,0
1996-04-09,19.62,20.04,19.42,19.62,434200,0
1996-04-10,19.52,19.83,19.1,19.21,889700,0
1996-04-11,19.31,20.15,19.31,19.94,592500,0
1996-04-12,19.94,20.15,19.83,20.04,325700,0
1996-04-15,20.15,20.36,19.83,20.15,237600,0
1996-04-16,20.46,20.88,20.25,20.36,449100,0
1996-04-17,20.36,20.36,19.62,19.83,647000,0
1996-04-18,20.04,20.15,19.83,19.94,145200,0
1996-04-19,20.04,20.04,19.73,19.73,188300,0
1996-04-22,19.83,19.83,19.42,19.73,185900,0
1996-04-23,20.04,20.15,19.52,19.73,150600,0
1996-04-24,19.73,19.73,19.31,19.42,266400,0
1996-04-25,19.42,20.15,19.42,20.04,541200,0
1996-04-26,20.04,20.25,19.94,20.15,242900,0
1996-04-29,20.46,20.98,20.46,20.67,463000,0
1996-04-30,20.56,21.09,20.25,20.88,831200,0
1996-05-01,21.09,21.4,20.98,21.09,434400,0
1996-05-02,20.98,21.3,20.88,21.3,297600,0
1996-05-03,21.4,22.76,21.19,22.23,1593700,0
1996-05-06,22.55,23.49,22.55,22.55,1094800,0
1996-05-07,22.55,22.65,21.61,21.61,490800,0
1996-05-08,21.82,22.23,21.61,21.92,460900,0
1996-05-09,21.92,22.13,21.82,21.92,485600,0
1996-05-10,21.92,22.03,21.71,21.92,227500,0
1996-05-13,21.82,22.23,21.71,22.13,442500,0
1996-05-14,22.34,22.34,21.82,22.13,277300,0
1996-05-15,22.14,22.35,21.62,21.72,261700,0
1996-05-16,21.72,22.04,21.51,21.83,201600,0
1996-05-17,21.93,22.04,21.83,22.04,198400,0
1996-05-20,21.93,22.04,20.99,21.41,297300,0
1996-05-21,21.51,21.83,21.41,21.62,178700,0
1996-05-22,21.72,21.83,21.51,21.83,126400,0
1996-05-23,21.83,21.93,21.2,21.51,146400,0
1996-05-24,21.3,22.04,21.2,21.72,211600,0
1996-05-28,21.93,21.93,21.09,21.41,368800,0
1996-05-29,21.3,21.3,20.78,21.09,179300,0
1996-05-30,20.99,21.09,20.67,20.88,394500,0
1996-05-31,20.88,20.88,20.57,20.67,228100,0
1996-06-03,20.57,20.88,20.46,20.78,145200,0
1996-06-04,20.88,20.88,20.25,20.46,425900,0
1996-06-05,20.57,20.57,20.36,20.46,121200,0
1996-06-06,20.36,20.57,20.04,20.36,316500,0
1996-06-07,20.04,20.57,19.94,20.36,222900,0
1996-06-10,20.36,20.57,20.15,20.36,140900,0
1996-06-11,20.57,20.99,20.36,20.57,287300,0
1996-06-12,20.57,21.2,20.46,20.46,232500,0
1996-06-13,20.36,20.36,20.15,20.15,146300,0
1996-06-14,19.94,20.25,19.83,19.94,274700,0
1996-06-17,19.83,20.36,19.83,20.04,509000,0
1996-06-18,20.25,20.36,19.41,19.62,922500,0
1996-06-19,19.62,19.73,19.41,19.62,443500,0
1996-06-20,19.62,19.62,19.36,19.62,331100,0
1996-06-21,19.62,19.62,19.52,19.62,298400,0
1996-06-24,19.62,19.62,19.41,19.52,209400,0
1996-06-25,19.41,19.52,19.2,19.41,306200,0
1996-06-26,19.31,19.62,19.1,19.31,402900,0
1996-06-27,19.31,19.41,18.99,19.31,344000,0
1996-06-28,19.1,19.31,18.57,18.57,469600,0
1996-07-01,18.78,19.1,18.68,19.1,349400,0
1996-07-02,19.1,19.2,18.78,18.89,183900,0
1996-07-03,18.78,18.99,18.57,18.99,157900,0
1996-07-05,18.68,18.68,18.36,18.36,159600,0
1996-07-08,18.36,18.78,18.36,18.36,133100,0
1996-07-09,18.47,18.78,18.05,18.68,224200,0
1996-07-10,18.89,18.99,18.36,18.89,218700,0
1996-07-11,18.99,19.41,17.63,18.68,944400,0
1996-07-12,18.57,18.57,17.74,17.95,828600,0
1996-07-15,17.63,18.05,17.63,17.74,231400,0
1996-07-16,17.74,17.84,17.32,17.74,401100,0
1996-07-17,17.74,18.26,17.63,18.16,346200,0
1996-07-18,18.16,18.36,17.84,17.95,252800,0
1996-07-19,17.84,17.84,17.53,17.84,338700,0
1996-07-22,17.74,17.74,17.53,17.74,180200,0
1996-07-23,17.74,17.95,17.11,17.11,307700,0
1996-07-24,16.58,16.95,16.48,16.79,809600,0
1996-07-25,17.11,17.11,16.9,17,240700,0
1996-07-26,17.11,17.63,17,17.53,312700,0
1996-07-29,17.32,17.53,16.9,16.9,269400,0
1996-07-30,16.9,17,16.69,16.9,205700,0
1996-07-31,16.79,17.21,16.79,17.21,181700,0
1996-08-01,17.11,17.32,16.79,16.9,177100,0
1996-08-02,16.79,17.32,16.69,17.21,511800,0
1996-08-05,17.32,17.74,17.21,17.42,440300,0
1996-08-06,17.42,17.42,17.21,17.32,129000,0
1996-08-07,17.42,17.53,17.21,17.42,273100,0
1996-08-08,17.53,17.74,17.32,17.63,164200,0
1996-08-09,17.63,18.26,17.63,17.95,271500,0
1996-08-12,18.16,18.26,17.63,18.05,211700,0
1996-08-13,17.75,17.96,17.53,17.75,151900,0
1996-08-14,17.75,18.17,17.64,17.85,95200,0
1996-08-15,17.75,17.96,17.64,17.64,107300,0
1996-08-16,17.85,18.17,17.75,18.06,148300,0
1996-08-19,18.06,18.17,17.85,17.96,107500,0
1996-08-20,18.06,18.17,17.75,17.75,464500,0
1996-08-21,17.75,17.85,17.53,17.75,166300,0
1996-08-22,17.96,18.27,17.85,18.06,328200,0
1996-08-23,18.17,18.49,18.17,18.38,347800,0
1996-08-26,18.49,18.7,18.27,18.59,177900,0
1996-08-27,18.91,19.22,18.7,19.22,776600,0
1996-08-28,19.22,19.54,19.22,19.33,447900,0
1996-08-29,19.33,19.44,18.49,18.59,392900,0
1996-08-30,18.38,18.59,18.38,18.38,223300,0
1996-09-03,18.06,18.49,17.85,18.27,179200,0
1996-09-04,18.17,19.01,18.17,18.91,260400,0
1996-09-05,18.7,18.7,18.38,18.59,178200,0
1996-09-06,18.49,19.22,18.38,19.01,669500,0
1996-09-09,19.01,19.22,18.91,19.22,213700,0
1996-09-10,19.12,19.22,18.8,18.91,181600,0
1996-09-11,18.8,18.91,18.7,18.91,344600,0
1996-09-12,19.12,19.22,18.91,19.22,560000,0
1996-09-13,19.33,19.96,19.12,19.86,808100,0
1996-09-16,19.86,20.07,19.75,19.75,331100,0
1996-09-17,19.75,19.96,19.54,19.54,351400,0
1996-09-18,19.44,19.65,19.33,19.44,220400,0
1996-09-19,19.33,19.54,19.33,19.54,150700,0
1996-09-20,19.65,19.75,19.44,19.75,408400,0
1996-09-23,19.54,19.54,19.33,19.54,189900,0
1996-09-24,19.44,19.54,19.12,19.22,210600,0
1996-09-25,19.22,19.33,18.91,19.01,188800,0
1996-09-26,19.01,19.22,18.8,19.22,172000,0
1996-09-27,19.22,19.22,18.91,19.01,152900,0
1996-09-30,19.01,19.33,18.91,19.22,337700,0
1996-10-01,19.01,19.12,18.91,19.12,120400,0
1996-10-02,19.12,19.12,18.7,18.91,144100,0
1996-10-03,18.8,19.22,18.59,19.12,194200,0
1996-10-04,19.44,19.44,19.01,19.01,186700,0
1996-10-07,19.01,19.22,18.91,18.91,171200,0
1996-10-08,19.33,19.44,18.7,18.8,223700,0
1996-10-09,18.8,19.01,18.7,19.01,154800,0
1996-10-10,18.91,19.01,18.7,18.8,165000,0
1996-10-11,18.8,18.91,18.27,18.27,330300,0
1996-10-14,18.06,18.38,18.06,18.27,310800,0
1996-10-15,18.27,18.27,17.96,18.27,267000,0
1996-10-16,18.17,18.38,18.06,18.27,112800,0
1996-10-17,18.38,18.38,18.06,18.17,353200,0
1996-10-18,18.06,18.38,17.96,18.38,195000,0
1996-10-21,18.27,18.49,17.96,17.96,165500,0
1996-10-22,18.06,18.27,17.85,18.17,180100,0
1996-10-23,17.96,18.27,17.96,18.27,188400,0
1996-10-24,18.17,18.27,17.53,17.85,421800,0
1996-10-25,17.96,17.96,17.64,17.85,128700,0
1996-10-28,17.96,17.96,17.43,17.64,143200,0
1996-10-29,17.75,17.85,17.43,17.43,190600,0
1996-10-30,17.53,17.53,17.22,17.22,194900,0
1996-10-31,17.32,17.64,17.22,17.64,209700,0
1996-11-01,17.64,17.85,17.53,17.53,211700,0
1996-11-04,17.53,17.75,17.43,17.75,197000,0
1996-11-05,17.75,17.85,17.64,17.85,616000,0
1996-11-06,17.75,17.85,17.75,17.85,436500,0
1996-11-07,17.64,18.17,17.64,18.06,345900,0
1996-11-08,18.17,18.17,17.85,18.06,49700,0
1996-11-11,17.96,18.17,17.85,17.96,137100,0
1996-11-12,18.06,18.06,17.75,17.96,234300,0
1996-11-13,17.85,18.17,17.75,18.06,104200,0
1996-11-14,18.29,18.5,18.18,18.39,327000,0
1996-11-15,18.5,18.5,18.39,18.39,207800,0
1996-11-18,18.29,18.71,18.29,18.71,172600,0
1996-11-19,18.5,18.93,18.5,18.82,378300,0
1996-11-20,18.71,18.82,18.71,18.82,251000,0
1996-11-21,18.71,18.93,18.71,18.82,73900,0
1996-11-22,18.82,19.03,18.71,19.03,148600,0
1996-11-25,18.93,19.03,18.82,18.93,124200,0
1996-11-26,19.03,19.03,18.82,18.93,126700,0
1996-11-27,18.82,19.03,18.71,18.82,185900,0
1996-11-29,18.71,19.35,18.71,19.25,236600,0
1996-12-02,19.14,19.46,19.14,19.35,211200,0
1996-12-03,19.46,19.46,19.14,19.14,227800,0
1996-12-04,18.93,19.46,18.82,19.46,325400,0
1996-12-05,19.35,19.35,19.14,19.35,457900,0
1996-12-06,19.03,19.25,18.82,19.03,267400,0
1996-12-09,18.93,19.03,18.61,18.82,422300,0
1996-12-10,18.82,19.03,18.82,18.93,244600,0
1996-12-11,18.5,18.61,18.39,18.5,163800,0
1996-12-12,18.39,18.39,18.18,18.18,155500,0
1996-12-13,18.08,18.5,17.97,18.29,289600,0
1996-12-16,18.29,18.39,17.86,17.97,360800,0
1996-12-17,17.76,18.08,17.65,18.08,231800,0
1996-12-18,17.86,18.29,17.86,18.29,220000,0
1996-12-19,18.29,18.29,17.97,18.29,331800,0
1996-12-20,19.14,19.14,18.18,18.29,346800,0
1996-12-23,18.39,18.39,17.97,18.18,211300,0
1996-12-24,18.08,18.5,18.08,18.5,130900,0
1996-12-26,18.61,18.61,18.29,18.5,155800,0
1996-12-27,18.39,18.61,18.39,18.5,161800,0
1996-12-30,18.61,18.61,18.29,18.5,280700,0
1996-12-31,18.18,18.39,17.97,17.97,358800,0
1997-01-02,18.18,18.18,17.65,18.08,246200,0
1997-01-03,18.18,18.18,17.86,18.08,221900,0
1997-01-06,18.18,18.39,17.92,17.97,1026500,0
1997-01-07,17.97,18.29,17.97,18.18,279600,0
1997-01-08,18.18,18.61,18.18,18.39,339900,0
1997-01-09,18.5,18.5,17.76,17.97,480200,0
1997-01-10,17.76,18.18,17.65,17.97,910900,0
1997-01-13,18.08,18.29,17.86,17.97,487300,0
1997-01-14,17.97,18.08,17.86,18.08,319000,0
1997-01-15,17.97,17.97,17.76,17.76,242000,0
1997-01-16,17.76,18.39,17.76,18.29,306500,0
1997-01-17,18.5,18.5,18.08,18.18,287300,0
1997-01-20,18.29,18.29,17.86,17.86,261900,0
1997-01-21,17.76,17.86,17.65,17.65,142500,0
1997-01-22,17.54,17.97,17.54,17.86,488800,0
1997-01-23,17.86,17.86,17.54,17.54,559800,0
1997-01-24,17.54,17.97,17.54,17.86,272300,0
1997-01-27,17.76,17.86,17.54,17.76,337100,0
1997-01-28,17.76,17.86,17.44,17.44,316200,0
1997-01-29,17.44,17.76,17.44,17.54,198400,0
1997-01-30,17.65,17.76,17.44,17.76,360800,0
1997-01-31,17.76,17.76,17.54,17.65,284400,0
1997-02-03,17.54,17.97,17.44,17.86,381300,0
1997-02-04,17.86,18.08,17.54,17.65,328800,0
1997-02-05,17.65,17.76,17.54,17.54,199500,0
1997-02-06,17.54,17.54,17.33,17.54,159300,0
1997-02-07,17.54,17.65,17.44,17.65,251500,0
1997-02-10,17.54,17.86,17.54,17.76,442100,0
1997-02-11,17.88,18.09,17.66,17.88,223500,0
1997-02-12,17.77,17.88,17.45,17.77,110600,0
1997-02-13,17.88,17.88,17.56,17.88,120100,0
1997-02-14,17.66,17.98,17.45,17.56,255900,0
1997-02-18,17.56,17.66,17.45,17.56,191900,0
1997-02-19,17.56,17.66,17.02,17.23,259800,0
1997-02-20,17.23,17.23,17.02,17.13,219300,0
1997-02-21,17.13,17.34,17.02,17.34,149200,0
1997-02-24,17.56,18.09,17.56,17.98,441900,0
1997-02-25,17.98,18.2,17.77,18.2,558700,0
1997-02-26,18.09,18.2,17.56,18.09,391300,0
1997-02-27,17.88,18.3,17.77,18.3,502400,0
1997-02-28,18.09,18.84,18.09,18.2,348500,0
1997-03-03,18.09,18.2,17.88,18.2,188000,0
1997-03-04,18.09,18.2,17.88,18.2,246500,0
1997-03-05,18.09,18.52,18.09,18.41,282500,0
1997-03-06,18.41,18.41,17.98,17.98,244800,0
1997-03-07,18.09,18.2,17.98,18.09,124800,0
1997-03-10,18.2,18.3,18.09,18.2,98000,0
1997-03-11,18.09,18.2,17.98,18.09,157600,0
1997-03-12,18.09,18.2,17.98,18.09,149200,0
1997-03-13,18.09,18.2,17.98,18.09,203500,0
1997-03-14,18.2,18.2,17.98,18.09,74300,0
1997-03-17,18.09,18.3,17.88,18.3,156100,0
1997-03-18,18.2,18.3,18.09,18.09,85000,0
1997-03-19,18.09,18.2,17.98,18.09,265400,0
1997-03-20,18.09,18.3,17.88,18.3,177200,0
1997-03-21,18.41,18.41,17.98,17.98,226900,0
1997-03-24,18.09,18.09,17.77,17.98,171000,0
1997-03-25,17.98,17.98,17.66,17.77,318600,0
1997-03-26,17.66,17.77,17.45,17.77,157600,0
1997-03-27,17.77,17.88,17.66,17.88,100500,0
1997-03-31,17.77,17.77,17.56,17.77,243000,0
1997-04-01,17.66,17.66,17.13,17.45,145800,0
1997-04-02,17.23,17.34,17.02,17.23,119100,0
1997-04-03,17.02,17.02,16.48,16.59,313900,0
1997-04-04,16.48,16.48,15.95,16.27,470600,0
1997-04-07,16.27,16.27,16.06,16.06,193100,0
1997-04-08,16.06,16.16,14.56,15.2,842200,0
1997-04-09,15.41,15.63,15.31,15.63,333500,0
1997-04-10,15.52,15.52,15.41,15.41,200300,0
1997-04-11,15.41,15.41,15.2,15.31,362900,0
1997-04-14,15.09,15.84,14.99,15.41,318400,0
1997-04-15,15.63,15.63,14.88,15.09,145600,0
1997-04-16,14.99,15.31,14.67,15.31,320000,0
1997-04-17,15.31,15.41,15.09,15.09,177700,0
1997-04-18,15.2,15.2,14.88,15.2,175800,0
1997-04-21,15.09,15.31,14.99,15.31,153900,0
1997-04-22,15.2,15.63,15.2,15.63,93300,0
1997-04-23,15.63,16.16,15.63,16.06,354200,0
1997-04-24,16.06,16.06,15.84,15.95,218800,0
1997-04-25,15.84,15.84,15.41,15.63,93700,0
1997-04-28,15.41,15.74,15.41,15.63,128400,0
1997-04-29,15.74,15.84,15.52,15.52,232100,0
1997-04-30,15.63,15.95,15.52,15.95,156400,0
1997-05-01,15.95,16.16,15.84,16.16,155000,0
1997-05-02,16.16,16.38,15.95,16.27,167500,0
1997-05-05,16.38,17.02,16.38,17.02,262700,0
1997-05-06,16.81,17.02,16.27,16.38,156300,0
1997-05-07,16.38,16.38,15.95,16.06,93200,0
1997-05-08,15.74,15.95,15.63,15.74,351500,0
1997-05-09,15.74,15.74,15.52,15.63,144800,0
1997-05-12,15.68,15.74,15.63,15.63,214300,0
1997-05-13,15.64,15.97,15.53,15.97,189500,0
1997-05-14,15.97,16.07,15.21,15.53,389800,0
1997-05-15,15.43,15.75,15.43,15.64,175800,0
1997-05-16,15.64,15.86,15.53,15.86,274500,0
1997-05-19,15.86,16.72,15.86,16.61,331300,0
1997-05-20,16.61,16.61,16.18,16.61,273700,0
1997-05-21,16.5,16.72,16.18,16.5,202600,0
1997-05-22,16.5,16.61,16.29,16.61,141200,0
1997-05-23,16.5,16.83,16.4,16.72,110000,0
1997-05-27,16.61,16.72,16.4,16.61,119100,0
1997-05-28,16.5,16.61,16.29,16.4,137000,0
1997-05-29,16.5,16.72,16.5,16.61,106400,0
1997-05-30,16.4,16.94,16.4,16.83,123100,0
1997-06-02,16.72,17.04,16.61,17.04,206900,0
1997-06-03,16.94,17.04,16.61,16.72,127800,0
1997-06-04,16.61,16.83,16.5,16.61,122400,0
1997-06-05,16.61,16.83,16.61,16.72,57600,0
1997-06-06,16.83,16.83,16.61,16.61,122100,0
1997-06-09,16.61,16.83,16.4,16.5,110400,0
1997-06-10,16.5,16.83,16.4,16.72,178900,0
1997-06-11,16.72,17.26,16.61,17.04,458300,0
1997-06-12,17.15,17.37,17.04,17.37,175100,0
1997-06-13,17.37,17.8,17.37,17.58,514500,0
1997-06-16,17.58,18.01,17.48,18.01,447200,0
1997-06-17,18.01,18.23,17.69,18.12,379200,0
1997-06-18,18.01,18.12,17.58,17.69,136500,0
1997-06-19,17.8,18.23,17.8,18.12,209600,0
1997-06-20,18.23,18.34,18.12,18.23,261200,0
1997-06-23,18.01,18.01,17.58,17.8,182900,0
1997-06-24,17.69,17.69,17.15,17.58,269300,0
1997-06-25,17.58,18.61,17.48,18.45,496100,0
1997-06-26,18.45,18.5,18.12,18.39,289100,0
1997-06-27,18.45,18.5,18.23,18.23,174000,0
1997-06-30,18.28,18.28,17.74,18.23,247200,0
1997-07-01,18.12,18.12,17.8,17.85,205800,0
1997-07-02,17.85,17.85,17.69,17.8,184400,0
1997-07-03,17.91,17.96,17.8,17.8,108200,0
1997-07-07,17.85,18.23,17.69,17.91,697900,0
1997-07-08,18.01,18.77,17.91,18.66,593700,0
1997-07-09,18.77,18.77,18.45,18.55,297000,0
1997-07-10,18.66,18.99,18.61,18.93,358600,0
1997-07-11,18.99,19.04,18.77,18.93,200100,0
1997-07-14,18.77,19.26,18.77,19.2,309900,0
1997-07-15,19.2,19.58,19.2,19.42,302600,0
1997-07-16,19.42,20.33,19.36,20.33,431100,0
1997-07-17,20.33,20.77,20.28,20.6,699300,0
1997-07-18,20.5,20.5,19.63,19.79,537600,0
1997-07-21,19.74,19.74,19.42,19.69,114600,0
1997-07-22,19.74,19.96,19.74,19.9,410200,0
1997-07-23,19.9,19.9,19.58,19.79,504900,0
1997-07-24,19.79,19.85,19.69,19.74,251500,0
1997-07-25,19.79,19.85,19.47,19.63,268300,0
1997-07-28,19.58,19.69,19.52,19.63,315200,0
1997-07-29,19.58,19.63,19.52,19.58,295600,0
1997-07-30,19.52,19.96,19.52,19.9,421100,0
1997-07-31,19.9,19.9,19.63,19.79,119900,0
1997-08-01,19.58,19.63,19.26,19.63,142500,0
1997-08-04,19.47,19.79,19.26,19.79,130300,0
1997-08-05,19.85,19.85,19.42,19.58,129800,0
1997-08-06,19.63,19.9,19.52,19.69,345500,0
1997-08-07,19.69,19.79,19.52,19.79,237000,0
1997-08-08,19.63,20.06,19.47,19.96,340400,0
1997-08-11,19.85,20.06,19.58,19.9,266100,0
1997-08-12,19.9,19.9,19.31,19.47,231500,0
1997-08-13,19.65,19.65,19.32,19.54,176700,0
1997-08-14,19.48,19.65,19.27,19.54,219400,0
1997-08-15,19.43,19.54,19.32,19.38,130500,0
1997-08-18,19.32,19.32,18.89,19.32,277600,0
1997-08-19,19.32,19.54,19.16,19.38,150500,0
1997-08-20,19.38,19.43,19,19.43,168100,0
1997-08-21,19.38,19.38,19.16,19.21,104400,0
1997-08-22,19.1,19.21,18.72,19.1,163300,0
1997-08-25,19.1,19.38,18.89,19.38,112900,0
1997-08-26,19.27,19.81,19.27,19.81,301700,0
1997-08-27,19.76,19.76,19.32,19.48,126000,0
1997-08-28,19.38,19.48,19.21,19.38,180100,0
1997-08-29,19.21,19.48,19.1,19.21,208800,0
1997-09-02,19.21,19.48,19.1,19.48,200400,0
1997-09-03,19.48,19.86,19.27,19.7,293100,0
1997-09-04,19.7,19.7,19.43,19.59,189500,0
1997-09-05,19.54,19.59,19.32,19.43,226500,0
1997-09-08,19.21,19.27,19.1,19.21,259000,0
1997-09-09,19.27,19.65,19.27,19.54,299800,0
1997-09-10,19.59,19.59,19.32,19.54,172600,0
1997-09-11,19.43,19.43,19.1,19.16,192400,0
1997-09-12,19.16,19.21,18.78,18.78,378800,0
1997-09-15,18.89,19.81,18.89,19.65,1161500,0
1997-09-16,19.76,20.03,19.59,20.03,352600,0
1997-09-17,20.03,20.62,19.7,20.52,680700,0
1997-09-18,20.68,21.76,20.68,21.76,1357900,0
1997-09-19,21.71,21.71,21.17,21.22,529700,0
1997-09-22,21.11,21.17,20.35,20.41,447400,0
1997-09-23,20.3,20.68,20.24,20.62,343500,0
1997-09-24,20.62,21.71,20.57,21.44,803000,0
1997-09-25,21.49,21.82,21.11,21.44,603400,0
1997-09-26,21.33,22.2,21.27,22.2,617500,0
1997-09-29,21.98,21.98,21.49,21.87,696800,0
1997-09-30,21.76,21.93,21.49,21.71,377300,0
1997-10-01,21.65,22.36,21.55,22.14,501100,0
1997-10-02,21.98,22.14,21.71,21.87,227300,0
1997-10-03,22.14,22.47,21.55,21.87,911500,0
1997-10-06,21.87,21.93,21.38,21.38,224500,0
1997-10-07,21.44,21.49,21.27,21.38,144900,0
1997-10-08,21.44,21.6,21.17,21.17,242800,0
1997-10-09,21.11,21.27,21,21,241700,0
1997-10-10,21,21.44,20.84,21.33,291400,0
1997-10-13,21.38,21.76,21.27,21.71,527300,0
1997-10-14,21.55,22.09,21.55,22.09,576300,0
1997-10-15,21.71,22.03,21.65,21.82,371700,0
1997-10-16,22.03,22.09,21.76,21.82,278600,0
1997-10-17,21.71,21.82,21.22,21.22,264600,0
1997-10-20,21.27,21.33,21.17,21.17,109300,0
1997-10-21,21.17,21.38,21.06,21.27,281800,0
1997-10-22,21.38,21.65,21.11,21.55,374700,0
1997-10-23,21.33,21.33,20.62,20.79,362000,0
1997-10-24,20.9,21.06,19.76,19.86,252100,0
1997-10-27,20.14,20.79,18.45,18.45,442400,0
1997-10-28,17.48,19.27,17.37,19.27,419300,0
1997-10-29,19.1,19.1,18.67,18.67,198300,0
1997-10-30,18.45,19,18.24,18.56,266900,0
1997-10-31,18.78,19,17.8,18.24,280800,0
1997-11-03,18.67,19,18.62,18.67,161200,0
1997-11-04,18.62,18.83,18.24,18.24,191300,0
1997-11-05,18.24,18.45,17.91,17.96,410300,0
1997-11-06,17.96,18.67,17.86,18.56,319100,0
1997-11-07,18.24,18.24,17.86,18.07,152000,0
1997-11-10,18.29,18.29,17.96,18.07,145700,0
1997-11-11,18.07,18.24,17.96,18.13,88400,0
1997-11-12,17.8,18.13,17.64,17.75,138200,0
1997-11-13,17.75,18.02,17.64,18.02,115700,0
1997-11-14,18.14,18.25,17.7,18.25,116800,0
1997-11-17,18.47,18.63,18.25,18.36,181500,0
1997-11-18,18.47,18.47,17.92,18.09,170300,0
1997-11-19,17.98,18.3,17.87,18.25,141600,0
1997-11-20,18.3,18.3,17.49,17.7,180400,0
1997-11-21,17.7,17.76,17.43,17.49,197600,0
1997-11-24,17.49,17.54,16.83,16.99,219000,0
1997-11-25,17.05,17.32,16.72,17.05,197200,0
1997-11-26,17.92,17.98,17.49,17.49,146800,0
1997-11-28,17.27,17.92,17.21,17.65,86700,0
1997-12-01,17.7,18.14,17.65,18.03,189800,0
1997-12-02,17.81,18.3,17.81,18.3,412200,0
1997-12-03,18.3,18.36,18.14,18.14,482500,0
1997-12-04,18.2,18.36,17.7,17.76,372100,0
1997-12-05,17.65,17.92,17.65,17.7,259600,0
1997-12-08,17.92,17.92,17.54,17.59,200300,0
1997-12-09,17.81,17.81,17.21,17.21,242700,0
1997-12-10,17.1,17.27,16.56,16.72,181100,0
1997-12-11,16.61,17.21,16.61,16.99,286600,0
1997-12-12,17.43,17.43,16.72,16.83,198600,0
1997-12-15,16.94,17.1,16.61,16.67,403400,0
1997-12-16,16.61,16.77,16.23,16.39,442100,0
1997-12-17,16.28,16.5,16.23,16.34,302900,0
1997-12-18,16.34,16.34,16.12,16.12,182300,0
1997-12-19,16.06,16.12,15.35,15.79,296500,0
1997-12-22,15.74,16.01,15.57,15.96,240200,0
1997-12-23,15.79,15.9,15.63,15.85,451400,0
1997-12-24,16.06,16.28,15.79,15.79,123200,0
1997-12-26,15.68,16.61,15.68,16.28,165100,0
1997-12-29,16.39,16.56,16.17,16.39,389900,0
1997-12-30,16.45,16.72,16.23,16.67,500600,0
1997-12-31,16.77,16.83,16.56,16.61,345700,0
1998-01-02,16.72,16.83,16.5,16.83,161500,0
1998-01-05,16.88,17.38,16.61,16.77,321100,0
1998-01-06,16.67,17.05,16.5,16.88,390700,0
1998-01-07,16.83,16.83,16.5,16.77,332300,0
1998-01-08,16.72,16.88,16.5,16.83,293600,0
1998-01-09,16.72,16.83,16.06,16.12,370200,0
1998-01-12,15.96,16.61,15.68,16.01,264300,0
1998-01-13,15.9,15.9,15.41,15.85,424300,0
1998-01-14,15.74,16.12,15.74,16.12,245300,0
1998-01-15,16.12,16.12,15.3,15.52,247400,0
1998-01-16,15.68,16.5,15.68,16.34,269400,0
1998-01-20,16.34,17.27,16.23,17.1,239300,0
1998-01-21,16.94,16.99,16.12,16.39,252600,0
1998-01-22,16.23,16.72,16.23,16.56,174900,0
1998-01-23,16.45,16.56,15.85,16.17,82100,0
1998-01-26,16.39,16.56,16.12,16.17,111700,0
1998-01-27,16.12,16.17,15.79,15.96,178000,0
1998-01-28,16.01,16.28,15.85,16.28,485900,0
1998-01-29,16.17,17.81,16.01,17.59,844100,0
1998-01-30,17.76,17.76,17.27,17.54,630100,0
1998-02-02,17.7,18.74,17.7,18.41,703800,0
1998-02-03,18.36,18.47,18.2,18.41,394300,0
1998-02-04,18.47,18.52,18.14,18.25,512000,0
1998-02-05,18.25,19.07,18.25,19.07,781000,0
1998-02-06,19.07,19.18,18.91,19.18,496200,0
1998-02-09,19.56,19.89,19.23,19.56,610100,0
1998-02-10,19.51,19.89,19.45,19.78,341300,0
1998-02-11,19.74,19.9,19.41,19.46,272300,0
1998-02-12,19.3,19.74,19.24,19.63,638700,0
1998-02-13,19.52,19.63,19.52,19.57,264000,0
1998-02-17,19.57,19.79,19.57,19.63,122300,0
1998-02-18,19.57,19.74,19.52,19.74,184300,0
1998-02-19,19.57,20.4,19.52,19.52,228400,0
1998-02-20,19.57,20.4,19.46,19.52,134100,0
1998-02-23,19.46,19.57,19.02,19.13,102500,0
1998-02-24,18.97,19.02,18.64,18.97,173000,0
1998-02-25,19.19,19.24,18.86,18.91,113500,0
1998-02-26,18.97,19.52,18.97,19.46,154700,0
1998-02-27,19.3,19.52,19.08,19.3,133500,0
1998-03-02,19.08,19.74,19.02,19.74,169100,0
1998-03-03,19.57,20.29,19.41,20.29,412400,0
1998-03-04,19.85,20.45,19.85,20.34,189800,0
1998-03-05,20.23,20.45,19.85,20.29,345500,0
1998-03-06,20.12,20.56,20.07,20.4,234600,0
1998-03-09,20.18,20.67,20.18,20.29,222500,0
1998-03-10,20.29,20.62,20.23,20.56,480300,0
1998-03-11,20.56,21.17,20.45,21.06,546700,0
1998-03-12,20.89,20.89,20.56,20.62,172300,0
1998-03-13,20.51,20.73,20.45,20.62,133000,0
1998-03-16,20.62,20.73,20.56,20.67,203300,0
1998-03-17,20.73,21.11,20.45,21.06,455800,0
1998-03-18,20.84,20.84,20.56,20.78,1083200,0
1998-03-19,20.73,21,20.73,20.95,143000,0
1998-03-20,21.06,21.06,20.84,20.95,198800,0
1998-03-23,20.95,20.95,20.89,20.95,140500,0
1998-03-24,20.89,20.95,20.84,20.89,151600,0
1998-03-25,20.89,20.95,20.56,20.73,149200,0
1998-03-26,20.62,20.67,20.23,20.56,172000,0
1998-03-27,20.34,20.45,19.63,19.9,567300,0
1998-03-30,20.07,20.62,20.01,20.34,171400,0
1998-03-31,20.56,20.56,20.18,20.45,193600,0
1998-04-01,20.45,20.45,20.07,20.23,289800,0
1998-04-02,20.07,20.23,19.68,20.18,282200,0
1998-04-03,20.07,20.18,19.79,19.79,291200,0
1998-04-06,19.79,19.9,19.02,19.24,211900,0
1998-04-07,19.24,19.57,19.13,19.52,177200,0
1998-04-08,19.52,19.96,18.75,19.02,562100,0
1998-04-09,19.02,19.3,18.97,19.24,465400,0
1998-04-13,19.19,20.29,19.08,20.29,445600,0
1998-04-14,20.07,21.28,20.01,21.28,455200,0
1998-04-15,20.67,20.78,20.29,20.51,216900,0
1998-04-16,20.51,20.62,20.34,20.51,85500,0
1998-04-17,20.78,20.84,20.45,20.73,162200,0
1998-04-20,20.62,20.62,19.9,19.96,157900,0
1998-04-21,19.9,20.4,19.79,20.23,246700,0
1998-04-22,19.63,19.9,19.41,19.57,689600,0
1998-04-23,19.52,19.68,19.35,19.41,204500,0
1998-04-24,19.19,19.46,18.69,18.8,285900,0
1998-04-27,18.64,18.69,18.03,18.14,197900,0
1998-04-28,18.25,18.8,18.03,18.64,421600,0
1998-04-29,18.53,18.97,18.25,18.97,280600,0
1998-04-30,18.75,19.3,18.53,19.24,170600,0
1998-05-01,19.3,19.35,18.64,18.97,181300,0
1998-05-04,18.86,19.13,18.58,18.75,292700,0
1998-05-05,18.53,18.75,18.31,18.42,223000,0
1998-05-06,18.36,18.8,18.31,18.31,289900,0
1998-05-07,18.31,18.36,18.09,18.09,191300,0
1998-05-08,17.87,18.86,17.87,18.86,217400,0
1998-05-11,19.02,19.41,18.69,19.24,550400,0
1998-05-12,19.35,19.74,19.02,19.08,207200,0
1998-05-13,19.04,19.31,18.7,18.93,113200,0
1998-05-14,18.98,19.15,18.48,18.82,281600,0
1998-05-15,18.59,18.59,18.21,18.37,190100,0
1998-05-18,18.37,18.43,18.15,18.21,254600,0
1998-05-19,17.82,18.37,17.82,18.26,387600,0
1998-05-20,18.26,19.15,18.26,18.93,753900,0
1998-05-21,18.93,18.98,18.59,18.76,269400,0
1998-05-22,18.65,18.76,18.43,18.65,163600,0
1998-05-26,18.7,18.7,18.21,18.21,144100,0
1998-05-27,17.87,18.1,17.6,17.87,230000,0
1998-05-28,17.99,18.26,17.76,18.1,368400,0
1998-05-29,18.1,18.15,17.54,17.65,170700,0
1998-06-01,17.65,18.1,17.65,17.93,314200,0
1998-06-02,17.87,18.21,17.87,17.99,202700,0
1998-06-03,17.87,18.32,17.76,17.82,165000,0
1998-06-04,17.76,18.1,17.65,17.99,111300,0
1998-06-05,18.04,18.26,17.82,18.26,122500,0
1998-06-08,18.32,18.43,18.15,18.21,181000,0
1998-06-09,18.21,18.26,17.87,18.26,200000,0
1998-06-10,18.04,18.21,17.54,17.54,137100,0
1998-06-11,17.54,17.76,16.99,17.16,283600,0
1998-06-12,16.99,17.21,16.88,17.04,138000,0
1998-06-15,16.6,16.71,16.33,16.33,238700,0
1998-06-16,16.38,16.49,16.1,16.21,172300,0
1998-06-17,16.16,16.49,16.05,16.49,486100,0
1998-06-18,16.38,16.38,15.83,15.99,356500,0
1998-06-19,16.21,16.33,16.05,16.1,179900,0
1998-06-22,16.21,16.33,15.88,15.99,131700,0
1998-06-23,16.1,16.16,15.94,16.05,291000,0
1998-06-24,15.99,16.21,15.99,15.99,79400,0
1998-06-25,16.16,16.33,16.1,16.16,137600,0
1998-06-26,16.21,16.49,16.16,16.27,89500,0
1998-06-29,16.38,16.38,16.16,16.21,98100,0
1998-06-30,16.38,16.38,16.05,16.16,155400,0
1998-07-01,16.16,16.6,16.16,16.38,290400,0
1998-07-02,16.33,16.6,16.1,16.44,148100,0
1998-07-06,16.21,16.21,15.83,15.99,220900,0
1998-07-07,15.72,15.94,15.44,15.66,1633400,0
1998-07-08,15.55,16.16,15.49,15.83,509600,0
1998-07-09,15.61,15.66,15.22,15.33,349900,0
1998-07-10,15.44,15.44,14.72,14.83,439300,0
1998-07-13,15.49,15.88,15.33,15.72,1651400,0
1998-07-14,15.55,16.05,15.33,15.44,628800,0
1998-07-15,15.55,15.55,15.27,15.44,232100,0
1998-07-16,15.55,15.94,15.44,15.61,704900,0
1998-07-17,15.94,16.16,15.72,15.77,551200,0
1998-07-20,15.94,17.38,15.94,17.27,934200,0
1998-07-21,17.04,17.1,16.55,16.88,532300,0
1998-07-22,16.88,16.99,16.66,16.82,356100,0
1998-07-23,16.77,16.88,16.55,16.71,481500,0
1998-07-24,16.71,17.04,16.6,16.99,718500,0
1998-07-27,17.16,17.71,16.44,16.44,1248300,0
1998-07-28,16.6,16.66,15.99,16.16,677900,0
1998-07-29,16.38,16.93,16.38,16.82,672600,0
1998-07-30,17.49,18.15,17.38,17.99,1125600,0
1998-07-31,18.21,18.32,17.54,17.65,1191300,0
1998-08-03,17.6,18.26,17.6,18.1,746100,0
1998-08-04,18.1,18.15,17.27,17.54,428100,0
1998-08-05,17.43,17.93,16.93,17.21,721600,0
1998-08-06,17.27,17.71,17.04,17.71,643300,0
1998-08-07,17.82,18.37,17.71,18.15,781900,0
1998-08-10,17.93,18.26,17.82,18.15,481200,0
1998-08-11,17.93,18.21,17.82,17.99,672500,0
1998-08-12,18.32,18.59,18.32,18.59,586800,0
1998-08-13,18.37,18.7,18.37,18.43,317200,0
1998-08-14,18.43,18.48,17.49,17.54,539400,0
1998-08-17,17.5,18.61,17.39,18.39,615400,0
1998-08-18,18.39,18.89,18.39,18.84,597900,0
1998-08-19,19,19.34,18.89,19.34,552300,0
1998-08-20,19.23,19.34,19.17,19.23,278000,0
1998-08-21,19.23,19.4,19.12,19.28,593100,0
1998-08-24,19.51,20.23,19.51,19.67,709500,0
1998-08-25,19.62,19.9,18.84,19,847900,0
1998-08-26,18.95,19.45,18.95,19.23,459300,0
1998-08-27,19.12,19.17,18.17,18.34,413400,0
1998-08-28,18.45,18.73,18.39,18.73,496500,0
1998-08-31,18.5,18.61,16.66,16.72,435100,0
1998-09-01,16.89,17.22,16.78,16.94,651000,0
1998-09-02,16.94,17.72,16.89,17.72,458600,0
1998-09-03,17.5,18.11,17.39,17.72,672100,0
1998-09-04,17.72,17.95,17.5,17.67,1010000,0
1998-09-08,17.78,17.89,17.28,17.72,335500,0
1998-09-09,17.72,18,17.44,17.89,393900,0
1998-09-10,17.72,17.78,17.05,17.78,347000,0
1998-09-11,17.56,18,17.33,18,445100,0
1998-09-14,18.34,18.73,18.28,18.67,282800,0
1998-09-15,18.56,18.67,18.34,18.61,152700,0
1998-09-16,18.5,18.61,18.34,18.5,261600,0
1998-09-17,17.83,18.17,17.61,17.83,427500,0
1998-09-18,17.83,18.22,17.39,17.39,953500,0
1998-09-21,16.94,17.72,16.94,17.5,405000,0
1998-09-22,17.67,17.95,17.36,17.95,382400,0
1998-09-23,18.17,18.95,18.17,18.84,466800,0
1998-09-24,18.89,19.23,18.34,18.56,423000,0
1998-09-25,17.83,19,17.83,18.78,640000,0
1998-09-28,17.83,18.95,17.83,18.95,417300,0
1998-09-29,18.84,19.28,18.56,19.23,342600,0
1998-09-30,19,19,18.17,18.17,172700,0
1998-10-01,18.17,18.28,18,18.11,333800,0
1998-10-02,18.17,18.22,17.83,18.06,289400,0
1998-10-05,18.06,18.73,17.83,18.22,392300,0
1998-10-06,18.67,18.95,18.34,18.34,483000,0
1998-10-07,18.39,18.84,18.34,18.45,508700,0
1998-10-08,18.22,18.39,17.83,18,472100,0
1998-10-09,18.06,18.22,16.94,17.5,720500,0
1998-10-12,17.72,18.17,17.61,17.89,455300,0
1998-10-13,17.89,17.89,17.22,17.72,332000,0
1998-10-14,17.72,18.39,17.67,18.28,382100,0
1998-10-15,18.17,18.45,17.83,17.95,909700,0
1998-10-16,18.28,18.67,18.22,18.56,1304700,0
1998-10-19,18.67,19.34,18.61,19.23,442000,0
1998-10-20,19.17,19.56,19.06,19.51,562800,0
1998-10-21,19.45,19.95,18.89,19.9,487100,0
1998-10-22,20.01,20.01,19.28,19.34,285700,0
1998-10-23,19.34,19.34,18.61,19,358100,0
1998-10-26,18.95,19,17.33,17.5,1278300,0
1998-10-27,17.28,17.33,15.94,16.33,1098000,0
1998-10-28,15.44,16.27,15.38,15.88,900400,0
1998-10-29,15.94,16.05,15.61,15.66,783200,0
1998-10-30,15.77,16.27,15.49,15.83,777500,0
1998-11-02,15.83,15.94,15.38,15.66,503300,0
1998-11-03,15.66,16.16,15.61,15.77,851900,0
1998-11-04,15.94,16.83,15.88,16.39,1708800,0
1998-11-05,16.39,16.61,16.11,16.44,669400,0
1998-11-06,16.39,16.66,16.39,16.5,481300,0
1998-11-09,16.33,16.5,15.49,16.39,378000,0
1998-11-10,16.39,16.39,15.55,15.83,822900,0
1998-11-11,15.83,15.83,15.27,15.38,572700,0
1998-11-12,15.27,15.55,14.99,14.99,981700,0
1998-11-13,15.17,15.4,15.12,15.29,498000,0
1998-11-16,15.4,15.85,15.17,15.4,476600,0
1998-11-17,15.51,15.51,15.29,15.29,423800,0
1998-11-18,15.4,15.68,15.17,15.23,471600,0
1998-11-19,15.23,15.34,14.95,15.06,543300,0
1998-11-20,15.06,15.23,14.84,14.95,659100,0
1998-11-23,15.06,15.4,14.72,15.29,442200,0
1998-11-24,16.52,16.69,15.74,15.96,541600,0
1998-11-25,15.79,16.41,15.57,16.19,270100,0
1998-11-27,15.62,15.96,15.4,15.4,97600,0
1998-11-30,15.4,15.57,15.01,15.29,449800,0
1998-12-01,15.12,15.34,14.95,15.06,223200,0
1998-12-02,14.95,15.34,14.95,15.34,322700,0
1998-12-03,15.29,15.46,15.17,15.34,513000,0
1998-12-04,15.4,15.51,15.06,15.46,744100,0
1998-12-07,15.46,15.46,15.12,15.29,337900,0
1998-12-08,15.29,15.68,15.29,15.68,405100,0
1998-12-09,15.79,15.79,15.51,15.57,312600,0
1998-12-10,15.57,15.74,15.51,15.57,369100,0
1998-12-11,15.68,15.74,15.23,15.34,405200,0
1998-12-14,15.06,15.4,15.06,15.4,431500,0
1998-12-15,15.51,15.68,15.4,15.57,331600,0
1998-12-16,15.74,16.19,15.74,16.19,466000,0
1998-12-17,16.13,16.35,15.79,16.3,331600,0
1998-12-18,16.19,16.24,15.79,16.24,305800,0
1998-12-21,16.35,16.52,16.19,16.19,331100,0
1998-12-22,15.96,16.13,15.85,15.96,273700,0
1998-12-23,16.07,16.13,15.85,15.96,167700,0
1998-12-24,15.85,16.19,15.85,16.07,69800,0
1998-12-28,16.02,16.52,16.02,16.3,264300,0
1998-12-29,16.3,16.64,16.3,16.58,217800,0
1998-12-30,16.64,16.75,16.13,16.24,318700,0
1998-12-31,16.19,16.75,16.02,16.47,599500,0
1999-01-04,16.52,16.58,15.96,16.13,467900,0
1999-01-05,16.19,16.75,16.13,16.52,346300,0
1999-01-06,16.69,17.14,16.41,17.14,215300,0
1999-01-07,16.97,17.42,16.8,17.14,261200,0
1999-01-08,17.25,17.76,17.14,17.65,278600,0
1999-01-11,17.53,17.59,16.92,17.14,327300,0
1999-01-12,16.97,16.97,16.07,16.47,329000,0
1999-01-13,16.13,16.58,16.07,16.58,173100,0
1999-01-14,16.35,16.47,15.96,16.3,183800,0
1999-01-15,16.41,16.97,16.35,16.92,177100,0
1999-01-19,16.75,16.75,15.96,16.19,283900,0
1999-01-20,16.02,16.3,15.85,16.07,303300,0
1999-01-21,16.13,16.52,15.96,16.3,390300,0
1999-01-22,16.07,16.19,15.51,15.74,163900,0
1999-01-25,16.41,16.86,16.19,16.58,1109500,0
1999-01-26,16.86,17.25,16.75,17.14,567900,0
1999-01-27,16.64,17.42,16.52,17.31,668900,0
1999-01-28,17.37,18.04,17.31,17.82,740600,0
1999-01-29,17.7,18.15,17.7,18.04,374400,0
1999-02-01,18.15,18.21,17.87,17.93,644000,0
1999-02-02,17.93,18.1,17.7,17.98,469700,0
1999-02-03,17.98,18.04,17.93,17.93,617000,0
1999-02-04,17.87,18.32,17.82,17.93,495900,0
1999-02-05,17.87,18.32,17.76,18.21,357700,0
1999-02-08,18.27,18.27,17.93,17.98,393700,0
1999-02-09,18.04,18.15,17.76,17.93,144300,0
1999-02-10,17.87,18.04,17.87,17.87,255800,0
1999-02-11,17.65,17.65,17.37,17.48,291200,0
1999-02-12,17.2,17.48,17.14,17.2,510000,0
1999-02-16,17.2,17.53,17.2,17.25,351600,0
1999-02-17,17.25,17.25,16.86,16.92,191800,0
1999-02-18,16.93,17.21,16.93,16.99,170000,0
1999-02-19,16.93,17.16,16.93,17.04,143100,0
1999-02-22,16.93,17.1,16.82,16.93,613400,0
1999-02-23,16.93,16.93,16.82,16.93,317100,0
1999-02-24,16.87,17.04,16.76,16.87,405500,0
1999-02-25,16.76,16.76,16.42,16.65,345700,0
1999-02-26,16.65,16.76,16.53,16.65,299000,0
1999-03-01,16.65,16.7,16.53,16.65,414800,0
1999-03-02,16.65,16.76,16.59,16.65,375500,0
1999-03-03,16.87,17.21,16.53,17.04,321000,0
1999-03-04,16.99,17.1,16.53,16.59,155000,0
1999-03-05,16.7,16.87,16.53,16.65,169700,0
1999-03-08,16.59,16.7,16.42,16.65,160400,0
1999-03-09,16.65,17.33,16.53,16.53,469900,0
1999-03-10,16.53,16.82,16.25,16.25,280700,0
1999-03-11,16.42,16.87,16.31,16.82,306100,0
1999-03-12,16.76,17.1,16.65,16.82,232100,0
1999-03-15,16.76,17.33,16.76,17.27,428700,0
1999-03-16,17.38,17.61,16.93,17.1,167900,0
1999-03-17,17.1,17.1,16.76,17.04,159400,0
1999-03-18,17.04,18.12,16.93,17.89,732100,0
1999-03-19,18.23,18.69,18.18,18.63,746400,0
1999-03-22,18.52,18.8,18.52,18.63,308800,0
1999-03-23,18.57,18.74,17.78,18.01,492900,0
1999-03-24,17.78,17.89,17.1,17.38,266100,0
1999-03-25,17.55,17.84,16.99,17.44,340300,0
1999-03-26,17.44,17.44,16.99,17.1,192800,0
1999-03-29,17.04,17.5,16.93,17.04,191000,0
1999-03-30,16.99,17.1,16.76,16.93,234200,0
1999-03-31,17.1,17.21,16.76,16.87,364300,0
1999-04-01,16.82,17.61,16.76,17.21,206700,0
1999-04-05,17.33,17.38,17.04,17.21,299000,0
1999-04-06,17.16,17.27,17.1,17.16,173300,0
1999-04-07,17.16,17.44,16.99,17.38,361300,0
1999-04-08,17.38,18.01,17.21,17.89,194600,0
1999-04-09,17.95,17.95,17.38,17.55,268500,0
1999-04-12,17.33,18.29,17.33,17.84,214000,0
1999-04-13,17.89,18.46,17.67,18.35,518100,0
1999-04-14,18.46,19.53,18.18,19.08,796600,0
1999-04-15,19.25,20.38,19.19,19.7,544100,0
1999-04-16,19.82,19.82,19.14,19.48,274200,0
1999-04-19,19.36,20.84,19.36,19.76,596800,0
1999-04-20,19.7,19.93,19.53,19.87,432500,0
1999-04-21,19.7,20.1,19.59,20.1,291800,0
1999-04-22,20.16,20.16,19.7,19.93,409400,0
1999-04-23,19.93,20.38,19.87,20.21,308300,0
1999-04-26,20.5,20.84,20.38,20.78,368400,0
1999-04-27,20.78,21.29,19.42,19.93,780700,0
1999-04-28,19.7,19.7,18.91,19.42,835000,0
1999-04-29,19.53,20.04,19.14,19.48,477400,0
1999-04-30,19.42,19.53,18.8,19.02,291900,0
1999-05-03,18.86,19.48,18.4,19.48,583300,0
1999-05-04,19.48,19.65,18.46,18.69,390100,0
1999-05-05,18.69,18.97,18.29,18.74,750700,0
1999-05-06,18.8,19.48,18.69,19.14,495000,0
1999-05-07,19.14,20.04,18.57,19.87,694600,0
1999-05-10,19.87,20.21,19.82,19.87,489700,0
1999-05-11,20.1,20.1,19.53,19.82,317200,0
1999-05-12,19.7,19.99,19.25,19.25,289600,0
1999-05-13,19.32,19.95,19.04,19.09,302900,0
1999-05-14,18.7,19.27,18.7,18.81,373400,0
1999-05-17,18.87,19.04,18.35,18.52,328000,0
1999-05-18,18.58,18.92,18.13,18.47,536600,0
1999-05-19,18.58,19.27,18.52,18.75,317200,0
1999-05-20,19.38,19.66,19.04,19.21,404300,0
1999-05-21,19.04,19.15,18.7,18.98,153400,0
1999-05-24,19.04,19.78,18.81,18.81,412000,0
1999-05-25,18.92,20.06,18.92,19.61,606400,0
1999-05-26,19.84,19.84,18.92,19.49,294800,0
1999-05-27,19.15,19.27,18.35,18.52,233300,0
1999-05-28,18.58,18.81,18.13,18.47,139500,0
1999-06-01,18.52,20.12,18.35,20.01,444300,0
1999-06-02,20.01,20.06,19.15,19.15,321100,0
1999-06-03,19.38,19.55,19.09,19.44,311200,0
1999-06-04,19.27,19.32,18.81,19.09,240400,0
1999-06-07,19.04,19.21,18.87,18.98,130100,0
1999-06-08,18.98,19.21,18.64,19.15,208000,0
1999-06-09,19.09,19.61,18.98,19.15,565600,0
1999-06-10,18.98,19.49,18.98,19.32,379800,0
1999-06-11,19.84,20.01,19.61,19.89,707900,0
1999-06-14,19.95,20.46,19.78,20.35,450400,0
1999-06-15,20.18,21.03,20.18,20.63,407500,0
1999-06-16,20.58,20.69,19.95,20.35,144700,0
1999-06-17,20.23,20.75,20.12,20.63,553100,0
1999-06-18,20.63,21.37,20.63,21.15,614000,0
1999-06-21,21.26,21.26,20.41,20.75,300800,0
1999-06-22,20.8,20.8,20.41,20.52,296600,0
1999-06-23,20.58,21.37,20.58,21.32,458500,0
1999-06-24,21.15,21.26,20.58,20.75,453600,0
1999-06-25,20.69,20.98,20.18,20.18,245700,0
1999-06-28,20.52,21.09,20.52,20.69,378800,0
1999-06-29,20.92,21.6,20.86,21.55,351400,0
1999-06-30,21.55,22.23,21.37,21.77,605700,0
1999-07-01,21.77,21.94,21.26,21.49,515100,0
1999-07-02,21.43,21.72,21.2,21.43,363100,0
1999-07-06,21.55,21.66,21.09,21.2,337600,0
1999-07-07,21.2,21.43,21.03,21.26,379200,0
1999-07-08,21.43,21.72,21.09,21.6,517100,0
1999-07-09,21.49,21.83,21.32,21.66,367900,0
1999-07-12,21.89,22.23,21.43,21.55,363700,0
1999-07-13,21.32,22,21.32,21.77,223100,0
1999-07-14,22,22.63,21.66,22.34,260500,0
1999-07-15,22.34,22.68,21.49,21.77,559100,0
1999-07-16,21.66,22.29,21.66,21.94,222600,0
1999-07-19,21.89,22,21.43,21.6,204600,0
1999-07-20,21.72,22.57,21.55,22,217700,0
1999-07-21,21.89,22,20.58,20.98,720600,0
1999-07-22,21.2,22.11,20.92,21.66,639000,0
1999-07-23,21.77,22,21.43,21.66,234300,0
1999-07-26,21.43,21.72,21.2,21.2,187000,0
1999-07-27,21.32,21.55,21.09,21.2,195300,0
1999-07-28,21.2,21.2,20.41,20.63,248200,0
1999-07-29,20.29,20.8,19.95,20.29,352000,0
1999-07-30,20.41,20.52,20.01,20.01,158600,0
1999-08-02,20.06,20.75,19.89,20.46,135300,0
1999-08-03,20.46,21.09,20.41,20.58,346400,0
1999-08-04,20.69,21.43,20.63,20.86,164700,0
1999-08-05,20.92,21.43,20.8,21.15,205400,0
1999-08-06,21.15,21.32,20.58,20.92,444600,0
1999-08-09,20.75,21.09,20.46,20.52,198700,0
1999-08-10,20.06,20.12,19.44,19.78,290700,0
1999-08-11,19.72,20.29,19.55,20.12,139000,0
1999-08-12,20.12,20.58,19.84,19.95,233800,0
1999-08-13,19.95,20.01,19.66,19.72,236300,0
1999-08-16,19.78,19.78,19.04,19.09,506000,0
1999-08-17,19.22,19.8,19.11,19.8,639900,0
1999-08-18,19.8,19.8,19.17,19.57,305600,0
1999-08-19,19.39,19.57,18.99,19.34,190900,0
1999-08-20,19.45,19.51,18.88,18.88,409700,0
1999-08-23,18.99,19.11,18.94,18.99,307000,0
1999-08-24,19.05,19.11,18.53,18.71,391100,0
1999-08-25,18.65,18.71,17.79,17.9,507400,0
1999-08-26,18.13,18.42,17.9,17.96,421500,0
1999-08-27,18.08,18.13,17.96,18.02,301900,0
1999-08-30,17.96,18.02,17.33,17.33,136300,0
1999-08-31,17.44,17.5,16.93,16.98,286100,0
1999-09-01,17.33,17.5,16.87,17.04,595200,0
1999-09-02,17.04,17.21,16.76,17.21,294800,0
1999-09-03,17.39,17.56,16.81,16.98,734100,0
1999-09-07,16.98,16.98,16.53,16.81,577000,0
1999-09-08,16.35,16.7,16.35,16.35,570000,0
1999-09-09,16.35,16.64,16.3,16.41,683500,0
1999-09-10,16.47,16.76,16.47,16.64,454700,0
1999-09-13,16.53,16.98,16.53,16.87,1065400,0
1999-09-14,17.16,17.73,17.04,17.27,1268200,0
1999-09-15,17.67,17.67,16.7,16.7,463600,0
1999-09-16,16.81,16.98,16.18,16.47,320900,0
1999-09-17,16.47,16.64,15.84,15.95,201600,0
1999-09-20,16.18,16.24,15.72,15.84,175300,0
1999-09-21,15.61,15.67,14.8,14.92,639000,0
1999-09-22,15.61,15.61,15.26,15.38,598400,0
1999-09-23,15.26,15.26,14.75,14.92,334700,0
1999-09-24,14.92,15.03,14.35,14.4,409200,0
1999-09-27,14.52,15.03,14.46,14.57,258700,0
1999-09-28,14.57,14.8,13.83,14.12,363100,0
1999-09-29,14,14.46,13.54,13.71,479600,0
1999-09-30,13.83,14.35,13.83,14.35,422300,0
1999-10-01,14.12,15.03,14.12,14.75,582800,0
1999-10-04,14.69,14.92,14.57,14.63,338400,0
1999-10-05,14.52,14.52,14,14.23,513000,0
1999-10-06,14,14.23,13.83,14.06,510400,0
1999-10-07,14.23,14.35,13.83,14.17,412200,0
1999-10-08,14.29,14.92,14.23,14.8,446200,0
1999-10-11,14.63,14.69,13.6,13.71,333000,0
1999-10-12,13.83,14.35,13.77,13.83,289700,0
1999-10-13,13.89,14,13.71,13.83,192200,0
1999-10-14,13.89,14,13.31,13.37,493400,0
1999-10-15,12.62,13.08,12.62,12.91,399100,0
1999-10-18,13.03,13.14,12.85,12.85,227100,0
1999-10-19,12.85,12.91,12.05,12.28,556200,0
1999-10-20,12.34,12.74,12.11,12.68,308600,0
1999-10-21,12.39,12.97,11.65,11.65,764700,0
1999-10-22,11.76,11.94,11.19,11.88,817800,0
1999-10-25,11.88,12.11,11.48,11.65,800500,0
1999-10-26,11.76,11.76,10.9,10.9,818100,0
1999-10-27,11.02,11.07,10.62,10.73,1013100,0
1999-10-28,10.67,10.96,10.44,10.79,1393700,0
1999-10-29,10.96,11.82,10.9,11.65,2127400,0
1999-11-01,11.65,11.82,11.36,11.53,685300,0
1999-11-02,11.42,11.99,11.07,11.94,970500,0
1999-11-03,11.94,12.05,11.25,11.82,825600,0
1999-11-04,11.76,12.39,11.76,11.94,1298800,0
1999-11-05,11.94,11.94,11.53,11.71,493500,0
1999-11-08,11.71,11.82,11.07,11.36,732900,0
1999-11-09,11.48,11.82,11.19,11.19,601700,0
1999-11-10,11.02,11.3,10.96,11.07,558600,0
1999-11-11,11.02,11.42,11.02,11.19,599500,0
1999-11-12,11.19,11.71,11.07,11.07,785800,0
1999-11-15,11.15,11.44,10.97,11.26,729700,0
1999-11-17,11.67,12.31,11.61,11.9,1417900,0
1999-11-18,12.08,12.71,11.96,12.54,1458700,0
1999-11-19,12.54,12.6,12.02,12.08,1356900,0
1999-11-22,12.08,12.19,11.73,11.79,829900,0
1999-11-23,11.84,11.9,11.49,11.55,662100,0
1999-11-24,11.32,11.61,11.15,11.38,417400,0
1999-11-26,11.49,11.61,11.44,11.44,145200,0
1999-11-29,11.49,11.49,10.8,10.8,884300,0
1999-11-30,10.91,11.67,10.86,11.38,668200,0
1999-12-01,11.49,12.25,11.49,12.02,1893200,0
1999-12-02,11.79,13.24,11.79,13.24,3261500,0
1999-12-03,12.77,13.18,12.31,12.66,2068200,0
1999-12-06,12.77,12.83,11.96,12.19,1181500,0
1999-12-07,12.08,12.25,11.49,12.25,1499300,0
1999-12-08,12.31,12.54,12.13,12.13,606200,0
1999-12-09,12.42,12.48,11.9,12.19,937100,0
1999-12-10,12.08,12.89,11.84,12.66,870800,0
1999-12-13,12.66,12.71,11.79,11.84,1004900,0
1999-12-14,11.96,12.66,11.79,12.31,1016600,0
1999-12-15,12.42,12.89,12.19,12.6,855400,0
1999-12-16,12.37,12.42,12.19,12.25,409600,0
1999-12-17,12.13,12.37,11.79,12.13,833400,0
1999-12-20,12.13,12.13,11.84,11.9,377500,0
1999-12-21,11.84,12.19,11.73,11.84,1071400,0
1999-12-22,11.67,11.84,11.49,11.79,586900,0
1999-12-23,11.79,12.48,11.73,12.42,421000,0
1999-12-27,12.48,12.66,12.31,12.31,487000,0
1999-12-28,12.19,12.95,12.19,12.37,702000,0
1999-12-29,12.77,13.64,12.66,13.29,869900,0
1999-12-30,13.29,13.35,12.95,13.12,357800,0
1999-12-31,13,13.41,13,13.06,290400,0
2000-01-03,13.41,13.41,12.89,13.06,416600,0
2000-01-04,13,13.18,12.83,13.06,672400,0
2000-01-05,12.95,13.41,12.95,13.29,526000,0
2000-01-06,13.41,14.05,13.41,13.82,734400,0
2000-01-07,13.82,14.22,13.7,13.7,465300,0
2000-01-10,13.76,14.11,13.7,13.93,553700,0
2000-01-11,13.88,13.99,12.95,13.06,781800,0
2000-01-12,13.18,13.29,12.54,12.95,904000,0
2000-01-13,13,13.06,12.54,12.95,650800,0
2000-01-14,13.06,13.24,13,13.12,470500,0
2000-01-18,12.77,12.77,12.37,12.48,498900,0
2000-01-19,12.42,12.66,12.19,12.48,436500,0
2000-01-20,12.54,12.54,12.37,12.48,442000,0
2000-01-21,12.42,12.42,12.08,12.08,464100,0
2000-01-24,12.08,12.25,11.44,11.49,494500,0
2000-01-25,11.55,11.61,11.44,11.44,258000,0
2000-01-26,11.49,12.31,11.44,11.84,640400,0
2000-01-27,11.84,12.48,11.84,12.48,798700,0
2000-01-28,12.37,12.66,12.02,12.08,1102100,0
2000-01-31,12.08,12.13,11.84,11.96,693300,0
2000-02-01,12.02,12.42,12.02,12.13,771300,0
2000-02-02,12.13,12.25,11.96,12.02,465100,0
2000-02-03,11.96,12.02,11.44,11.73,434800,0
2000-02-04,11.73,11.96,11.44,11.49,485800,0
2000-02-07,11.61,11.61,11.15,11.15,343500,0
2000-02-08,11.15,11.79,11.15,11.32,465100,0
2000-02-09,11.32,11.49,10.97,11.09,488700,0
2000-02-10,11.15,11.44,10.91,11.15,974200,0
2000-02-11,11.26,11.49,10.97,11.09,782200,0
2000-02-14,10.93,11.16,10.81,10.87,572800,0
2000-02-15,10.81,11.28,10.81,11.04,995600,0
2000-02-16,10.99,11.4,10.99,10.99,689900,0
2000-02-17,11.46,11.81,11.1,11.69,1314000,0
2000-02-18,11.63,11.81,11.16,11.22,913200,0
2000-02-22,11.28,11.87,11.28,11.75,763600,0
2000-02-23,11.63,11.63,11.28,11.4,764200,0
2000-02-24,11.34,11.34,10.93,10.99,838900,0
2000-02-25,11.04,11.1,10.87,11.04,771200,0
2000-02-28,11.04,11.04,10.87,10.87,475200,0
2000-02-29,10.87,11.22,10.81,11.1,643000,0
2000-03-01,11.16,11.28,10.87,10.99,431400,0
2000-03-02,10.99,11.4,10.87,11.34,523400,0
2000-03-03,11.51,12.04,11.4,11.51,893600,0
2000-03-06,11.4,11.57,11.1,11.16,387900,0
2000-03-07,11.04,11.04,10.81,10.81,573000,0
2000-03-08,10.87,11.28,10.69,10.99,1058200,0
2000-03-09,11.1,11.1,10.69,10.93,476100,0
2000-03-10,10.81,10.93,10.69,10.69,651100,0
2000-03-13,10.81,11.1,10.63,10.93,739800,0
2000-03-14,11.04,11.1,10.16,10.16,715300,0
2000-03-15,10.28,11.22,10.22,11.1,911900,0
2000-03-16,11.16,11.98,11.04,11.93,640000,0
2000-03-17,11.93,11.93,11.57,11.69,531000,0
2000-03-20,11.57,12.1,11.51,11.57,237200,0
2000-03-21,11.57,11.75,11.46,11.51,258600,0
2000-03-22,11.63,11.63,11.1,11.1,226600,0
2000-03-23,11.1,11.75,11.1,11.57,187300,0
2000-03-24,11.46,11.57,11.22,11.34,170200,0
2000-03-27,11.28,11.87,11.28,11.34,539900,0
2000-03-28,11.4,11.51,11.1,11.1,341300,0
2000-03-29,11.16,12.75,11.16,12.75,1282500,0
2000-03-30,12.75,12.75,12.16,12.34,542500,0
2000-03-31,12.63,13.63,12.45,13.04,915800,0
2000-04-03,13.16,13.69,13.16,13.69,576700,0
2000-04-04,13.75,13.98,12.45,13.16,481400,0
2000-04-05,13.22,13.51,12.57,12.63,352200,0
2000-04-06,12.63,12.98,12.1,12.22,594400,0
2000-04-07,12.57,12.92,12.34,12.51,463400,0
2000-04-10,12.57,13.1,12.51,12.81,316600,0
2000-04-11,13.1,13.39,13.04,13.16,448700,0
2000-04-12,13.39,13.57,13.1,13.33,752100,0
2000-04-13,13.45,13.51,12.98,13.1,356600,0
2000-04-14,12.86,12.92,12.16,12.34,384600,0
2000-04-17,12.1,12.51,11.93,12.45,486900,0
2000-04-18,12.34,12.63,12.34,12.4,295500,0
2000-04-19,12.28,12.63,12.16,12.16,182300,0
2000-04-20,12.16,12.57,11.98,12.4,223800,0
2000-04-24,12.51,12.69,11.93,12.04,363200,0
2000-04-25,12.45,12.63,12.04,12.4,340800,0
2000-04-26,12.4,12.69,12.1,12.16,152200,0
2000-04-27,11.93,12.1,11.81,11.98,329400,0
2000-04-28,12.57,13.39,12.51,12.57,1357100,0
2000-05-01,12.69,13.16,12.57,12.75,529600,0
2000-05-02,12.86,13.75,12.86,13.45,627900,0
2000-05-03,13.51,13.57,12.98,13.1,390800,0
2000-05-04,13.16,13.39,13.04,13.28,484900,0
2000-05-05,13.28,13.63,13.04,13.28,350600,0
2000-05-08,13.16,13.39,12.98,13.33,240500,0
2000-05-09,13.45,13.45,13.16,13.28,465200,0
2000-05-10,13.33,13.63,13.16,13.33,318000,0
2000-05-11,13.57,14.74,13.51,14.45,1371900,0
2000-05-12,14.51,14.57,13.86,14.16,535600,0
2000-05-15,14.17,15,14.17,14.53,668700,0
2000-05-16,14.53,14.59,13.93,14.17,454200,0
2000-05-17,13.93,14.65,13.88,14.47,477500,0
2000-05-18,14.47,14.53,14.11,14.17,272900,0
2000-05-19,13.64,13.88,13.28,13.58,478000,0
2000-05-22,13.28,13.28,12.33,12.81,1132600,0
2000-05-23,12.63,12.63,12.16,12.21,487300,0
2000-05-24,12.27,12.33,11.86,11.92,410500,0
2000-05-25,11.92,11.98,11.03,11.38,688600,0
2000-05-26,11.33,11.38,11.09,11.15,473700,0
2000-05-30,11.38,11.38,10.91,10.97,642100,0
2000-05-31,10.97,11.03,10.61,10.67,575300,0
2000-06-01,10.79,10.97,10.67,10.85,429400,0
2000-06-02,10.91,11.27,10.73,10.85,915800,0
2000-06-05,10.97,11.09,10.79,10.91,365100,0
2000-06-06,11.15,11.33,10.91,11.15,421300,0
2000-06-07,11.33,11.33,10.61,10.67,559100,0
2000-06-08,10.79,10.79,10.32,10.44,936300,0
2000-06-09,10.5,10.55,10.32,10.44,352000,0
2000-06-12,10.44,10.44,10.32,10.44,263800,0
2000-06-13,10.44,10.61,10.32,10.61,389700,0
2000-06-14,10.61,10.91,10.61,10.79,377400,0
2000-06-15,10.91,10.91,10.55,10.67,464000,0
2000-06-16,10.79,10.85,10.61,10.82,447700,0
2000-06-19,10.91,10.97,10.61,10.61,427500,0
2000-06-20,10.67,10.73,10.08,10.32,821700,0
2000-06-21,10.38,10.5,10.26,10.38,539600,0
2000-06-22,10.38,10.61,10.2,10.32,492300,0
2000-06-23,10.38,10.5,10.26,10.26,465600,0
2000-06-26,10.44,10.55,9.96,9.96,548000,0
2000-06-27,10.26,10.55,10.02,10.32,852300,0
2000-06-28,10.67,10.79,10.44,10.63,507600,0
2000-06-29,10.67,11.21,10.44,11.21,910000,0
2000-06-30,11.15,11.21,10.2,10.32,1951700,0
2000-07-03,10.32,10.5,10.08,10.5,681800,0
2000-07-05,10.61,10.67,10.14,10.32,760600,0
2000-07-06,10.44,10.5,9.9,10.26,703900,0
2000-07-07,10.26,10.26,9.67,9.96,822700,0
2000-07-10,10.02,10.26,9.9,10.02,901400,0
2000-07-11,9.78,10.55,9.78,10.32,890200,0
2000-07-12,10.38,10.38,10.02,10.32,645300,0
2000-07-13,10.32,10.85,10.32,10.73,664000,0
2000-07-14,10.73,10.79,10.2,10.32,287000,0
2000-07-17,10.44,10.61,10.02,10.26,984700,0
2000-07-18,10.2,10.26,9.78,9.84,952000,0
2000-07-19,9.9,10.02,9.67,9.72,797300,0
2000-07-20,9.72,9.96,9.61,9.78,472900,0
2000-07-21,9.9,10.08,9.78,9.96,305300,0
2000-07-24,9.96,10.08,9.84,9.96,296900,0
2000-07-25,9.84,9.9,9.61,9.84,393200,0
2000-07-26,9.72,9.78,9.49,9.55,373400,0
2000-07-27,9.55,9.84,8.89,8.95,911600,0
2000-07-28,8.95,9.25,8.78,9.19,629200,0
2000-07-31,9.31,9.49,9.19,9.19,402300,0
2000-08-01,9.31,9.31,9.07,9.13,456500,0
2000-08-02,9.19,9.25,8.89,9.19,365400,0
2000-08-03,9.31,9.37,9.13,9.13,546800,0
2000-08-04,9.13,9.19,9.07,9.13,211600,0
2000-08-07,9.07,9.37,9.07,9.19,198500,0
2000-08-08,9.19,9.67,9.19,9.67,285700,0
2000-08-09,10.38,11.27,10.26,11.15,3143900,0
2000-08-10,11.03,11.09,10.5,10.91,752300,0
2000-08-11,10.61,10.97,10.61,10.91,975000,0
2000-08-14,10.97,10.97,10.61,10.67,508200,0
2000-08-15,10.67,10.91,10.61,10.61,527300,0
2000-08-16,10.57,10.81,10.45,10.51,724400,0
2000-08-17,10.51,10.57,10.39,10.51,229000,0
2000-08-18,10.39,10.69,10.39,10.57,446900,0
2000-08-21,10.57,10.81,10.09,10.15,492700,0
2000-08-22,10.21,10.21,9.73,9.91,415500,0
2000-08-23,9.91,10.03,9.85,9.97,227400,0
2000-08-24,9.97,10.21,9.91,10.09,254000,0
2000-08-25,10.03,10.27,10.03,10.21,253400,0
2000-08-28,10.33,10.57,10.33,10.51,484900,0
2000-08-29,10.63,10.63,10.15,10.21,321200,0
2000-08-30,10.27,10.57,10.03,10.03,273900,0
2000-08-31,10.15,10.33,10.09,10.16,232900,0
2000-09-01,10.15,10.33,10.03,10.15,311800,0
2000-09-05,10.39,10.75,10.33,10.69,537900,0
2000-09-06,10.75,10.81,10.57,10.63,380300,0
2000-09-07,10.69,10.69,10.03,10.33,579100,0
2000-09-08,10.39,10.39,9.61,9.73,1810000,0
2000-09-11,9.79,9.91,9.73,9.79,283000,0
2000-09-12,9.73,9.85,9.61,9.79,387500,0
2000-09-13,9.91,10.09,9.85,9.91,280700,0
2000-09-14,9.85,9.97,9.55,9.61,393100,0
2000-09-15,9.55,9.61,9.01,9.19,1903700,0
2000-09-18,9.19,9.37,9.07,9.19,493100,0
2000-09-19,9.31,9.31,8.77,8.77,919200,0
2000-09-20,8.83,8.89,8.65,8.77,694800,0
2000-09-21,8.77,8.77,8.41,8.59,929500,0
2000-09-22,8.59,8.89,8.41,8.41,710600,0
2000-09-25,8.53,8.53,8.29,8.35,975700,0
2000-09-26,8.47,8.53,8.11,8.11,943700,0
2000-09-27,8.17,8.29,8.05,8.17,538200,0
2000-09-28,8.17,8.71,8.17,8.59,597400,0
2000-09-29,8.71,9.01,8.65,8.83,637800,0
2000-10-02,8.95,8.95,8.29,8.29,341700,0
2000-10-03,8.41,9.25,8.35,9.07,470600,0
2000-10-04,9.07,9.43,8.95,9.01,468300,0
2000-10-05,9.07,9.19,8.65,8.77,185400,0
2000-10-06,8.71,9.07,8.53,8.53,183100,0
2000-10-09,8.65,9.07,8.41,8.47,194600,0
2000-10-10,8.65,8.95,8.59,8.65,268500,0
2000-10-11,8.71,8.89,8.53,8.71,218700,0
2000-10-12,8.83,8.83,8.11,8.29,852900,0
2000-10-13,8.17,8.23,7.69,7.99,1022900,0
2000-10-16,7.99,8.23,7.87,7.99,386900,0
2000-10-17,8.11,8.17,7.75,7.87,456100,0
2000-10-18,7.75,8.29,7.75,8.17,370300,0
2000-10-19,8.23,8.59,8.17,8.47,411700,0
2000-10-20,8.35,8.41,8.17,8.23,235300,0
2000-10-23,8.35,8.35,8.17,8.17,195200,0
2000-10-24,8.23,9.01,8.23,9.01,524000,0
2000-10-25,8.89,8.89,8.41,8.47,291200,0
2000-10-26,8.41,8.83,8.35,8.71,336800,0
2000-10-27,8.71,8.71,8.47,8.59,159700,0
2000-10-30,8.77,9.07,8.59,8.83,1351900,0
2000-10-31,8.95,8.95,8.17,8.17,1457200,0
2000-11-01,8.23,8.53,7.93,8.05,535300,0
2000-11-02,8.17,8.17,7.75,7.93,471800,0
2000-11-03,7.93,8.11,7.81,8.11,273900,0
2000-11-06,8.23,8.23,7.93,7.99,336100,0
2000-11-07,8.17,8.29,7.87,7.99,393500,0
2000-11-08,8.11,8.23,7.63,7.69,717700,0
2000-11-09,7.81,7.93,7.45,7.51,570200,0
2000-11-10,7.57,7.57,6.91,6.91,1575900,0
2000-11-13,7.21,7.27,6.79,6.91,1031400,0
2000-11-14,7.09,7.15,6.91,7.15,367300,0
2000-11-15,7.22,7.65,7.16,7.34,684200,0
2000-11-16,7.34,7.41,7.1,7.1,410800,0
2000-11-17,7.22,7.47,7.1,7.16,432800,0
2000-11-20,7.22,7.22,7.1,7.1,281100,0
2000-11-21,7.1,7.28,7.04,7.1,279800,0
2000-11-22,7.16,7.22,7.04,7.22,358400,0
2000-11-24,7.22,7.28,7.16,7.28,109300,0
2000-11-27,7.22,7.34,7.1,7.1,377400,0
2000-11-28,7.16,7.34,7.1,7.28,291500,0
2000-11-29,7.16,7.34,7.1,7.16,191000,0
2000-11-30,7.16,7.22,6.92,6.92,266200,0
2000-12-01,7.04,7.41,6.98,7.34,297300,0
2000-12-04,7.47,7.89,7.41,7.59,585200,0
2000-12-05,7.89,8.26,7.89,8.2,843800,0
2000-12-06,8.2,8.63,8.08,8.08,766700,0
2000-12-07,8.14,8.2,7.89,7.89,216600,0
2000-12-08,7.96,8.26,7.89,8.2,308500,0
2000-12-11,7.96,8.2,7.83,8.02,226500,0
2000-12-12,8.08,8.51,8.08,8.32,304500,0
2000-12-13,8.26,8.51,8.14,8.26,356700,0
2000-12-14,8.38,8.63,8.26,8.57,662700,0
2000-12-15,8.51,8.57,8.38,8.45,727400,0
2000-12-18,8.45,8.93,8.38,8.93,1012300,0
2000-12-19,8.87,9.61,8.87,9.18,651900,0
2000-12-20,8.87,8.93,8.57,8.81,702300,0
2000-12-21,8.87,9.3,8.81,9.12,535600,0
2000-12-22,9,10.34,8.93,10.28,873300,0
2000-12-26,9.73,9.85,9.55,9.79,587700,0
2000-12-27,9.91,10.22,9.61,10.22,395900,0
2000-12-28,10.1,10.16,9.79,10.04,393400,0
2000-12-29,10.16,10.16,9.79,9.91,442500,0
2001-01-02,9.79,9.91,9.42,9.42,604200,0
2001-01-03,9.55,10.95,9.36,10.95,1050600,0
2001-01-04,10.95,11.32,10.46,11.2,1084100,0
2001-01-05,11.2,11.26,10.77,11.2,577800,0
2001-01-08,11.02,11.26,10.53,10.83,488200,0
2001-01-09,10.71,10.83,10.1,10.1,575400,0
2001-01-10,10.16,10.34,9.79,10.34,422200,0
2001-01-11,10.22,10.22,9.79,9.91,427500,0
2001-01-12,9.98,10.04,9.79,10.04,385300,0
2001-01-16,9.91,11.02,9.85,10.83,965000,0
2001-01-17,10.59,10.95,10.53,10.95,910300,0
2001-01-18,10.83,10.95,10.22,10.22,426300,0
2001-01-19,10.4,10.4,9.98,10.1,204600,0
2001-01-22,9.98,10.59,9.85,10.53,273300,0
2001-01-23,10.53,10.83,10.46,10.77,363000,0
2001-01-24,10.65,10.71,10.34,10.46,286700,0
2001-01-25,10.34,10.89,10.22,10.59,305200,0
2001-01-26,10.59,10.59,10.34,10.46,173300,0
2001-01-29,10.53,10.76,10.29,10.7,189300,0
2001-01-30,10.7,11.13,10.62,11.12,602700,0
2001-01-31,11.2,11.2,10.87,10.92,251000,0
2001-02-01,11.21,11.24,10.97,11.23,388600,0
2001-02-02,11.23,11.23,11.02,11.11,300000,0
2001-02-05,11.21,11.74,11.21,11.36,604700,0
2001-02-06,11.37,11.9,11.31,11.89,615500,0
2001-02-07,11.75,11.81,11.11,11.31,426000,0
2001-02-08,11.55,11.57,10.97,11.31,212600,0
2001-02-09,11.21,11.22,10.58,10.77,499200,0
2001-02-12,10.87,11.05,10.49,10.95,326800,0
2001-02-13,10.53,11.05,10.53,10.86,250900,0
2001-02-14,10.76,11.01,10.52,10.64,273900,0
2001-02-15,10.74,10.91,10.56,10.91,312200,0
2001-02-16,10.61,10.91,10.41,10.91,307700,0
2001-02-20,10.56,10.86,10.36,10.57,267900,0
2001-02-21,10.57,10.58,10.09,10.13,288100,0
2001-02-22,10.22,10.41,9.97,10.1,323800,0
2001-02-23,9.8,11.16,9.8,11.03,665400,0
2001-02-26,10.93,11.15,10.51,11.08,232000,0
2001-02-27,11.29,11.29,10.81,10.96,208800,0
2001-02-28,11.04,11.06,10.48,10.49,307400,0
2001-03-01,10.51,10.55,9.95,10.01,738800,0
2001-03-02,10.11,10.25,10.04,10.12,551800,0
2001-03-05,10.21,10.4,9.94,10.15,404600,0
2001-03-06,10.29,10.46,9.98,10.41,696300,0
2001-03-07,10.36,10.99,10.36,10.98,542500,0
2001-03-08,10.91,11.5,10.44,11.16,524000,0
2001-03-09,11.16,12.19,11.14,11.56,1618700,0
2001-03-12,11.5,11.55,10.66,10.67,751800,0
2001-03-13,10.89,10.89,10.37,10.81,522200,0
2001-03-14,10.71,10.71,10.17,10.4,398000,0
2001-03-15,10.36,10.36,9.89,10.03,592100,0
2001-03-16,9.77,10.03,9.67,9.82,805600,0
2001-03-19,9.77,10.09,9.72,9.99,307000,0
2001-03-20,9.96,10.33,9.72,9.92,877600,0
2001-03-21,9.84,10.02,9.66,9.87,363100,0
2001-03-22,9.77,9.87,9.21,9.52,647100,0
2001-03-23,9.89,9.89,9.42,9.57,757800,0
2001-03-26,9.67,9.88,9.57,9.62,359500,0
2001-03-27,9.8,9.92,9.57,9.92,459100,0
2001-03-28,9.82,9.82,9.33,9.39,932200,0
2001-03-29,9.49,9.61,9.24,9.3,415200,0
2001-03-30,9.22,9.77,9.22,9.53,237800,0
2001-04-02,9.53,9.62,9.03,9.05,314700,0
2001-04-03,9.04,9.04,8.48,8.73,621400,0
2001-04-04,8.68,9.21,8.58,9.12,422300,0
2001-04-05,8.93,9.42,8.8,9.32,384000,0
2001-04-06,9.22,9.22,8.68,8.68,243300,0
2001-04-09,8.73,9.19,8.73,9.05,295400,0
2001-04-10,8.63,9.91,8.63,9.9,736300,0
2001-04-11,9.89,9.9,9.32,9.61,462400,0
2001-04-12,9.52,9.72,9.28,9.72,281800,0
2001-04-16,9.77,9.87,9.32,9.71,463800,0
2001-04-17,9.61,9.77,9.25,9.77,425000,0
2001-04-18,9.77,10.39,9.44,10.11,586500,0
2001-04-19,10.12,10.21,9.94,10,190200,0
2001-04-20,9.92,10.07,9.62,9.92,337500,0
2001-04-23,10.41,10.5,10.05,10.16,1259600,0
2001-04-24,10.08,10.21,9.83,9.96,565500,0
2001-04-25,10,10.27,9.83,10.16,414700,0
2001-04-26,10.02,10.66,9.97,10.51,863600,0
2001-04-27,10.51,11.39,10.51,11.38,962200,0
2001-04-30,11.48,12.48,11.42,12.15,2170700,0
2001-05-01,12.15,12.89,11.9,12.65,1148800,0
2001-05-02,12.65,12.79,12.3,12.75,1619100,0
2001-05-03,12.75,12.75,12.4,12.6,793800,0
2001-05-04,12.51,12.89,12.21,12.79,901000,0
2001-05-07,12.79,12.87,12.69,12.76,1758600,0
2001-05-08,12.76,12.82,12.58,12.59,1640000,0
2001-05-09,12.59,12.66,12.3,12.45,674200,0
2001-05-10,12.59,12.74,12.48,12.64,419700,0
2001-05-11,12.64,12.68,12.33,12.52,915600,0
2001-05-14,12.54,12.6,12.34,12.59,430700,0
2001-05-15,12.59,12.73,12.35,12.73,1204600,0
2001-05-16,12.64,13.2,12.53,13.2,1696800,0
2001-05-17,13.39,13.78,13.14,13.78,2136400,0
2001-05-18,13.88,13.88,13.43,13.69,679000,0
2001-05-21,13.89,13.89,13.27,13.44,748100,0
2001-05-22,13.64,13.69,13.1,13.14,752900,0
2001-05-23,13.15,13.69,13.08,13.09,2031800,0
2001-05-24,13.1,13.1,12.35,12.54,1069500,0
2001-05-25,12.49,12.61,11.95,12.38,990000,0
2001-05-29,12.38,12.4,11.65,11.84,1854600,0
2001-05-30,11.94,12.2,11.65,11.65,572000,0
2001-05-31,11.65,12.05,11.57,11.7,1435000,0
2001-06-01,11.75,12,11.28,11.98,497500,0
2001-06-04,12.05,12.13,11.55,11.6,539000,0
2001-06-05,11.7,12.14,11.56,12.07,866100,0
2001-06-06,12.32,12.33,11.95,12.16,1301200,0
2001-06-07,12.17,12.28,11.76,11.95,3974600,0
2001-06-08,12.05,12.05,11.76,12,350300,0
2001-06-11,12.1,12.1,11.75,11.9,637700,0
2001-06-12,11.8,11.9,11.5,11.9,745700,0
2001-06-13,11.86,12.08,11.75,11.94,654600,0
2001-06-14,11.9,11.93,11.35,11.49,682600,0
2001-06-15,11.39,11.45,11.25,11.35,866200,0
2001-06-18,11.35,11.38,10.95,11.15,621300,0
2001-06-19,11.25,11.25,10.9,10.98,418700,0
2001-06-20,11.05,11.45,11.05,11.4,393200,0
2001-06-21,10.95,11.37,10.95,11.31,389800,0
2001-06-22,11.21,11.37,11.15,11.32,569900,0
2001-06-25,11.22,11.34,10.97,11.29,732000,0
2001-06-26,11.38,11.4,11.05,11.15,621500,0
2001-06-27,11.3,11.9,11.2,11.77,681700,0
2001-06-28,11.75,11.9,11.45,11.57,485400,0
2001-06-29,11.82,11.85,11.53,11.68,503900,0
2001-07-02,11.73,11.79,11.45,11.7,570800,0
2001-07-03,11.75,11.75,11.47,11.59,174600,0
2001-07-05,11.55,11.68,11.48,11.59,404000,0
2001-07-06,11.53,11.58,11.3,11.4,275600,0
2001-07-09,11.3,11.59,11.11,11.36,410600,0
2001-07-10,11.45,11.45,11,11.19,269200,0
2001-07-11,11.15,11.34,10.87,11.09,472700,0
2001-07-12,11.09,11.21,10.95,11.13,416800,0
2001-07-13,11.13,11.18,10.75,10.75,475500,0
2001-07-16,10.85,11.03,10.75,10.75,558300,0
2001-07-17,10.75,10.9,10.51,10.73,500700,0
2001-07-18,10.73,10.86,10.53,10.68,341700,0
2001-07-19,10.45,10.7,10.4,10.53,403100,0
2001-07-20,10.6,10.6,10.29,10.4,268600,0
2001-07-23,10.16,10.65,10.13,10.39,876600,0
2001-07-24,10.35,10.39,9.97,10.01,283000,0
2001-07-25,9.96,10.22,9.87,9.95,603300,0
2001-07-26,9.96,10.01,9.62,9.95,389100,0
2001-07-27,9.96,10.16,9.75,10.08,360000,0
2001-07-30,10.11,10.33,10.09,10.31,683500,0
2001-07-31,10.22,10.73,10.22,10.57,597400,0
2001-08-01,10.47,10.7,10.35,10.62,463400,0
2001-08-02,10.7,10.88,10.46,10.71,391800,0
2001-08-03,10.61,10.78,10.49,10.65,319900,0
2001-08-06,10.55,10.8,10.55,10.59,292800,0
2001-08-07,10.5,10.55,10.37,10.42,292800,0
2001-08-08,10.49,10.54,10.3,10.32,393700,0
2001-08-09,10.37,10.39,10.26,10.38,241100,0
2001-08-10,10.37,10.84,10.26,10.81,438100,0
2001-08-13,10.81,10.96,10.6,10.75,759500,0
2001-08-14,10.75,11.45,10.7,11.35,1035100,0
2001-08-15,11.25,11.38,11,11.06,242600,0
2001-08-16,11.05,11.29,11,11.23,545800,0
2001-08-17,11.13,11.39,10.82,11.04,322600,0
2001-08-20,11.06,11.06,10.7,10.87,309100,0
2001-08-21,10.88,11.04,10.63,10.69,464600,0
2001-08-22,10.59,10.95,10.41,10.78,180400,0
2001-08-23,10.68,10.79,10.52,10.64,162000,0
2001-08-24,10.74,11.1,10.7,10.75,551900,0
2001-08-27,10.75,10.83,10.68,10.69,383300,0
2001-08-28,10.7,10.8,10.51,10.53,242500,0
2001-08-29,10.63,10.7,10.5,10.52,256100,0
2001-08-30,10.51,10.74,10.22,10.31,250700,0
2001-08-31,10.5,10.73,10.31,10.62,325800,0
2001-09-04,10.72,10.82,10.5,10.7,565500,0
2001-09-05,10.78,10.78,10.51,10.66,581600,0
2001-09-06,10.56,10.62,10.27,10.34,261100,0
2001-09-07,10.1,10.23,9.64,9.8,663300,0
2001-09-10,9.8,9.81,9.24,9.48,376700,0
2001-09-17,9,9.15,8.12,8.2,648000,0
2001-09-18,8.45,8.45,7.7,7.78,591600,0
2001-09-19,7.88,7.98,7.49,7.84,669300,0
2001-09-20,7.74,7.81,7.2,7.2,305900,0
2001-09-21,6.75,7.18,6.6,6.6,1629000,0
2001-09-24,6.75,6.99,6.52,6.65,586100,0
2001-09-25,6.75,6.8,6.5,6.5,710300,0
2001-09-26,6.5,6.59,5.91,6,1244900,0
2001-09-27,6.06,6.1,5.46,5.8,1326600,0
2001-09-28,5.96,6.58,5.95,6.5,1042900,0
2001-10-01,6.42,6.65,6.11,6.63,612800,0
2001-10-02,6.55,6.75,6.32,6.7,491500,0
2001-10-03,6.7,6.7,6.3,6.3,627500,0
2001-10-04,6.31,6.69,6.26,6.42,1038000,0
2001-10-05,6.32,6.55,6.32,6.45,546200,0
2001-10-08,6.55,6.55,6.13,6.25,341700,0
2001-10-09,6.08,6.4,6.05,6.12,540300,0
2001-10-10,6.12,6.95,6.12,6.95,1033400,0
2001-10-11,7.1,7.35,7.06,7.2,794600,0
2001-10-12,7.3,7.48,7.2,7.3,379000,0
2001-10-15,7.21,7.35,7,7.12,284800,0
2001-10-16,7.12,7.23,7.02,7.15,243000,0
2001-10-17,7.05,7.28,6.74,6.85,460700,0
2001-10-18,6.75,6.95,6.75,6.86,500600,0
2001-10-19,6.96,6.98,6.51,6.86,307400,0
2001-10-22,6.85,6.9,6.7,6.88,146400,0
2001-10-23,6.88,6.88,6.5,6.57,351600,0
2001-10-24,6.75,6.82,6.3,6.37,355100,0
2001-10-25,6.4,6.97,6.25,6.85,772600,0
2001-10-26,6.8,6.9,6.61,6.74,313400,0
2001-10-29,6.64,7.01,6.64,6.82,591700,0
2001-10-30,6.72,6.8,6.6,6.62,269200,0
2001-10-31,6.85,7.2,6.75,7.2,1295300,0
2001-11-01,7.45,7.5,6.95,7.41,786300,0
2001-11-02,7.31,7.4,7.12,7.19,225300,0
2001-11-05,6.9,7.65,6.9,7.45,556800,0
2001-11-06,7.35,7.47,7.11,7.3,473900,0
2001-11-07,7.29,7.47,7.02,7.02,261500,0
2001-11-08,7.05,7.56,7.05,7.27,367900,0
2001-11-09,7.37,7.45,7.19,7.44,281200,0
2001-11-12,7.54,7.57,7.17,7.55,236300,0
2001-11-13,7.6,7.84,7.6,7.83,257700,0
2001-11-14,7.93,8.1,7.79,7.93,531100,0
2001-11-15,8.03,8.8,8.01,8.52,685500,0
2001-11-16,8.53,8.7,8.43,8.66,468700,0
2001-11-19,8.56,8.9,8.34,8.35,337100,0
2001-11-20,8.28,8.46,8.1,8.1,217200,0
2001-11-21,8,8.3,7.91,8.23,203700,0
2001-11-23,8.22,8.43,8.12,8.3,80500,0
2001-11-26,8.2,8.9,8.2,8.88,714700,0
2001-11-27,8.78,9,8.65,8.78,966100,0
2001-11-28,8.78,8.78,8.46,8.46,244000,0
2001-11-29,8.55,8.55,8.17,8.25,300800,0
2001-11-30,8.3,8.3,7.68,7.68,907800,0
2001-12-03,7.78,7.85,7.5,7.85,837700,0
2001-12-04,7.75,7.85,7.51,7.8,455600,0
2001-12-05,8.08,8.42,7.9,8.27,972300,0
2001-12-06,8.3,9.45,8.3,9.38,1099300,0
2001-12-07,8.8,9.3,8.76,9.05,1691700,0
2001-12-10,8.9,8.9,8.41,8.42,441300,0
2001-12-11,8.42,8.82,8.25,8.68,428000,0
2001-12-12,8.6,8.75,8.41,8.66,241300,0
2001-12-13,8.3,8.89,8.3,8.46,296200,0
2001-12-14,8.56,8.62,8.15,8.62,270700,0
2001-12-17,8.52,8.88,8.35,8.69,288700,0
2001-12-18,8.79,8.94,8.45,8.7,350100,0
2001-12-19,8.72,8.72,8,8.23,530000,0
2001-12-20,8.2,8.2,7.75,7.8,498700,0
2001-12-21,7.6,8.06,7.43,8.05,1160300,0
2001-12-24,8,8.24,8,8.08,276800,0
2001-12-26,8,8.36,7.95,8.05,406800,0
2001-12-27,8.08,8.7,8,8.7,332600,0
2001-12-28,8.6,8.75,8.52,8.75,406200,0
2001-12-31,8.65,9,8.4,8.44,430300,0
2002-01-02,8.45,8.86,8.35,8.63,341900,0
2002-01-03,8.47,9.2,8.4,9.2,430200,0
2002-01-04,9.28,9.32,8.94,9.25,451300,0
2002-01-07,9.25,9.25,8.72,8.72,361200,0
2002-01-08,8.78,8.78,8.4,8.72,364100,0
2002-01-09,8.66,8.67,8.48,8.48,308000,0
2002-01-10,8.44,8.53,8,8.15,550000,0
2002-01-11,8.2,8.22,7.95,7.95,280200,0
2002-01-14,7.75,7.88,7.63,7.74,386000,0
2002-01-15,7.85,7.85,7.61,7.74,195000,0
2002-01-16,7.64,7.7,7.41,7.5,604900,0
2002-01-17,7.6,7.85,7.33,7.83,252600,0
2002-01-18,7.77,7.85,7.57,7.57,284800,0
2002-01-22,7.75,7.93,7.5,7.6,348800,0
2002-01-23,7.57,7.57,7.15,7.3,566500,0
2002-01-24,7.4,7.56,7.32,7.4,241800,0
2002-01-25,7.5,8.1,7.3,8.1,633000,0
2002-01-28,8.25,8.95,8.14,8.84,727700,0
2002-01-29,8.45,8.69,8.2,8.26,700200,0
2002-01-30,8.1,8.34,8.07,8.19,422500,0
2002-01-31,8.25,8.74,8.2,8.64,423700,0
2002-02-01,8.64,8.74,8.25,8.31,263800,0
2002-02-04,8.6,8.75,8.12,8.14,500200,0
2002-02-05,8.15,8.18,8,8.18,238600,0
2002-02-06,8.17,8.17,7.71,7.93,483900,0
2002-02-07,7.83,7.99,7.7,7.86,208600,0
2002-02-08,7.76,8.3,7.76,8.3,278500,0
2002-02-11,8.24,8.5,8.2,8.34,348500,0
2002-02-12,8.25,8.25,7.85,7.9,390900,0
2002-02-13,7.98,8.05,7.78,7.98,273800,0
2002-02-14,7.98,8.11,7.82,7.96,453900,0
2002-02-15,8.05,8.47,8.02,8.46,547300,0
2002-02-19,8.4,8.55,7.9,7.99,343000,0
2002-02-20,7.93,8.49,7.86,8.49,308800,0
2002-02-21,8.45,8.59,8.2,8.2,1139500,0
2002-02-22,8.2,9.31,8.09,9.25,1290800,0
2002-02-25,9.24,9.55,8.9,9.35,705200,0
2002-02-26,9.3,9.89,9.28,9.87,1225000,0
2002-02-27,10.02,10.09,9.55,9.75,680500,0
2002-02-28,9.75,10.45,9.49,10.09,1380500,0
2002-03-01,10.1,10.45,9.86,10.41,1072100,0
2002-03-04,10.7,11.16,10.64,10.85,1302700,0
2002-03-05,10.75,10.83,10.48,10.61,802600,0
2002-03-06,10.52,11.08,10.52,11,979500,0
2002-03-07,11.1,11.12,10.72,10.75,422500,0
2002-03-08,10.8,11.25,10.49,11.22,1229300,0
2002-03-11,11.02,11.21,10.58,11.21,877900,0
2002-03-12,11.15,11.15,10.75,10.79,673300,0
2002-03-13,10.8,10.8,10.36,10.5,617500,0
2002-03-14,10.6,11.23,10.6,10.98,802400,0
2002-03-15,10.85,11.75,10.79,11.65,1325300,0
2002-03-18,11.55,11.83,11.13,11.25,640000,0
2002-03-19,11.25,11.64,11.25,11.48,344500,0
2002-03-20,11.48,11.48,10.95,10.95,719800,0
2002-03-21,11,11,10.35,10.51,694500,0
2002-03-22,10.51,10.95,10.1,10.1,948800,0
2002-03-25,10.1,10.2,9.8,9.95,698700,0
2002-03-26,10.08,10.33,10.08,10.25,572200,0
2002-03-27,10.2,10.46,10.05,10.2,922300,0
2002-03-28,10.35,10.78,10.2,10.74,540800,0
2002-04-01,10.64,10.64,10,10.14,296500,0
2002-04-02,10.15,10.75,10,10.71,664600,0
2002-04-03,10.61,10.94,10.5,10.8,1025900,0
2002-04-04,10.81,10.88,10.6,10.62,594700,0
2002-04-05,10.69,11,10.64,10.85,245600,0
2002-04-08,10.75,11.36,10.7,11.31,673900,0
2002-04-09,11.29,11.86,11.2,11.54,922200,0
2002-04-10,11.57,11.88,11.57,11.82,491500,0
2002-04-11,11.77,11.9,11.52,11.62,509000,0
2002-04-12,11.72,12.12,11.43,12.1,1003100,0
2002-04-15,11.86,12,11.71,11.93,505900,0
2002-04-16,11.65,12.15,11.61,12.15,729000,0
2002-04-17,12.13,12.15,11.95,11.99,567200,0
2002-04-18,12.09,12.15,11.73,11.94,493100,0
2002-04-19,11.94,12.15,11.77,11.83,622300,0
2002-04-22,11.85,11.85,11.15,11.22,872800,0
2002-04-23,11.25,11.25,11,11.08,468900,0
2002-04-24,11.15,11.35,10.85,11.02,511000,0
2002-04-25,10.95,11.35,10.73,11.2,631500,0
2002-04-26,11.2,11.35,10.94,11.13,642200,0
2002-04-29,11.1,11.1,10.7,10.85,577900,0
2002-04-30,10.9,11.7,10.89,11.7,420400,0
2002-05-01,11.55,11.6,11.08,11.38,451900,0
2002-05-02,11.44,11.98,11.4,11.75,906800,0
2002-05-03,11.55,11.97,11.53,11.83,559400,0
2002-05-06,11.94,12.09,11.53,11.54,774700,0
2002-05-07,11.55,12,11.53,11.83,486400,0
2002-05-08,11.75,11.95,11.55,11.65,619700,0
2002-05-09,11.65,12.55,11.6,12.41,1896500,0
2002-05-10,12.35,12.39,11.86,11.95,933200,0
2002-05-13,12,12.16,11.91,12.16,647400,0
2002-05-14,12.16,12.54,12.1,12.45,504800,0
2002-05-15,12.4,12.49,12.16,12.48,442300,0
2002-05-16,12.45,12.45,12.22,12.26,378600,0
2002-05-17,12.32,12.35,11.59,11.83,937500,0
2002-05-20,11.8,12,11.67,11.8,1008200,0
2002-05-21,11.7,11.8,11.33,11.5,918500,0
2002-05-22,11.45,11.59,11.25,11.31,922000,0
2002-05-23,11.4,11.69,11.32,11.59,529300,0
2002-05-24,11.59,11.77,11.4,11.6,522800,0
2002-05-28,11.65,11.66,11.15,11.23,1097700,0
2002-05-29,11.23,11.3,10.95,11.1,857100,0
2002-05-30,11.05,11.06,10.66,10.84,642300,0
2002-05-31,10.9,11.01,10.55,10.55,1657300,0
2002-06-03,10.5,10.5,9.7,9.7,2054500,0
2002-06-04,9.7,9.78,9.4,9.45,898600,0
2002-06-05,9.45,9.64,9.45,9.48,691500,0
2002-06-06,9.5,9.66,9.13,9.13,337200,0
2002-06-07,9.2,9.39,9.15,9.37,515100,0
2002-06-10,9.5,9.75,9.49,9.62,871000,0
2002-06-11,9.62,9.68,9.46,9.6,706900,0
2002-06-12,9.56,9.75,9.44,9.64,786300,0
2002-06-13,9.65,10.1,9.6,9.85,1030700,0
2002-06-14,9.85,9.85,9.35,9.53,519000,0
2002-06-17,9.7,9.7,9.1,9.44,785100,0
2002-06-18,9.44,10.28,9.2,10.08,1089300,0
2002-06-19,10.07,10.6,9.9,10.13,1455000,0
2002-06-20,10.1,10.35,9.85,9.91,473400,0
2002-06-21,9.98,10.3,9.96,10.1,806300,0
2002-06-24,10,10.23,9.64,9.97,414600,0
2002-06-25,10.02,10.34,10,10.1,428400,0
2002-06-26,9.94,10.16,9.89,9.99,650900,0
2002-06-27,10.02,10.4,9.91,10.36,460600,0
2002-06-28,10.26,10.71,10.19,10.59,644900,0
2002-07-01,10.55,10.58,10.02,10.2,524000,0
2002-07-02,10.1,10.37,9.76,9.86,420700,0
2002-07-03,9.93,9.93,9.4,9.88,452900,0
2002-07-05,10.1,10.33,10,10.26,187100,0
2002-07-08,10.46,10.5,9.95,9.95,483500,0
2002-07-09,10.05,10.38,9.76,9.98,368000,0
2002-07-10,10.08,10.12,9.78,10.02,735400,0
2002-07-11,9.95,9.95,9.05,9.75,692400,0
2002-07-12,9.75,10.02,9.52,9.6,593700,0
2002-07-15,9.55,9.55,8.55,9.03,554800,0
2002-07-16,8.7,8.7,8.18,8.4,1031400,0
2002-07-17,8.4,8.6,7.92,8.29,1196700,0
2002-07-18,8.19,8.52,8.01,8.16,619600,0
2002-07-19,8.06,8.25,7.86,8,617600,0
2002-07-22,7.8,8,7.17,7.38,667900,0
2002-07-23,7.35,7.38,6.7,7,778600,0
2002-07-24,6.65,7.05,6.26,7.04,1478300,0
2002-07-25,7.2,7.43,6.33,6.55,665100,0
2002-07-26,6.65,7.5,6.65,7.4,1015200,0
2002-07-29,7.55,8.15,7.35,8.15,860000,0
2002-07-30,8.25,8.25,7.5,8.09,587000,0
2002-07-31,7.99,8.12,7.8,7.92,1364000,0
2002-08-01,7.82,7.97,7.35,7.72,1084200,0
2002-08-02,7.82,7.82,7.15,7.18,450900,0
2002-08-05,7.2,7.43,6.85,6.92,385400,0
2002-08-06,6.9,7.38,6.9,7.38,280800,0
2002-08-07,7.41,7.7,6.99,7.47,260900,0
2002-08-08,7.42,7.48,7.15,7.3,318000,0
2002-08-09,7.4,7.66,7.22,7.6,278900,0
2002-08-12,7.64,7.7,7.24,7.68,391000,0
2002-08-13,7.65,7.83,7.15,7.23,305000,0
2002-08-14,7.33,7.4,6.98,7.4,681800,0
2002-08-16,7.6,7.92,7.5,7.86,476700,0
2002-08-19,7.78,8.4,7.78,8.39,697500,0
2002-08-20,8.37,8.37,8,8.09,490500,0
2002-08-21,8.19,8.65,8.1,8.43,483200,0
2002-08-22,8.5,8.6,8.34,8.4,442000,0
2002-08-23,8.35,8.55,8.13,8.35,294800,0
2002-08-26,8.65,8.65,8.28,8.35,396400,0
2002-08-27,8.45,8.7,8.07,8.18,679500,0
2002-08-28,8.08,8.14,7.75,7.77,426900,0
2002-08-29,7.77,7.85,7.35,7.35,369800,0
2002-08-30,7.45,8.05,7.45,7.75,495000,0
2002-09-03,7.7,7.7,7.2,7.4,1158000,0
2002-09-04,7.39,7.5,7.1,7.42,446200,0
2002-09-05,7.32,7.38,6.96,7.03,383600,0
2002-09-06,7.07,7.25,7,7.13,378200,0
2002-09-09,7.15,7.45,6.8,7.38,430200,0
2002-09-10,7.45,7.8,7.44,7.8,327400,0
2002-09-11,7.81,7.95,7.59,7.6,537900,0
2002-09-12,7.25,7.56,7,7.4,539100,0
2002-09-13,7.38,7.4,7.14,7.38,297900,0
2002-09-17,7.27,7.38,7.02,7.15,260600,0
2002-09-18,7.1,7.12,6.87,7.1,356300,0
2002-09-19,6.9,6.95,6.3,6.35,479700,0
2002-09-20,6.42,6.57,6.41,6.5,740400,0
2002-09-23,6.42,6.49,6.18,6.4,371100,0
2002-09-24,6.15,6.35,6.05,6.35,606100,0
2002-09-25,6.35,6.4,5.97,6.25,732500,0
2002-09-26,6.35,6.55,6.18,6.5,335100,0
2002-09-27,6.5,6.55,6.25,6.41,443900,0
2002-09-30,6.31,6.49,5.98,6.47,715100,0
2002-10-01,6.45,7.1,6.19,7.1,632900,0
2002-10-02,7,7.01,5.6,5.6,842800,0
2002-10-03,6.66,6.67,6.25,6.37,1204700,0
2002-10-04,6.37,6.45,6.26,6.31,505100,0
2002-10-07,6.21,6.32,6.05,6.25,492800,0
2002-10-08,6.15,6.17,5.84,6.05,942400,0
2002-10-09,5.95,5.99,5.4,5.4,436200,0
2002-10-10,5.4,5.82,5.35,5.6,798100,0
2002-10-11,5.68,6.22,5.65,5.99,937600,0
2002-10-14,5.98,5.98,5.75,5.9,512600,0
2002-10-15,6,6.7,5.96,6.7,747400,0
2002-10-16,6.6,6.72,6.34,6.38,555400,0
2002-10-17,6.6,6.84,6.44,6.44,403600,0
2002-10-18,6.49,6.55,6.08,6.31,719600,0
2002-10-21,6.21,6.44,6.12,6.4,392600,0
2002-10-22,6.44,6.44,6.2,6.3,273000,0
2002-10-23,6.38,6.49,6.1,6.38,564000,0
2002-10-24,6.39,6.4,6,6.12,520400,0
2002-10-25,6.05,6.3,5.8,6.26,604300,0
2002-10-28,6.7,6.95,6.37,6.55,2912900,0
2002-10-29,6.51,6.6,6.1,6.6,836100,0
2002-10-30,6.5,6.71,6.22,6.51,1083200,0
2002-10-31,6.51,6.92,6.51,6.74,538100,0
2002-11-01,6.6,7.03,6.54,7.03,309100,0
2002-11-04,7.15,7.45,7.05,7.36,669100,0
2002-11-05,7.36,7.36,7.06,7.25,437600,0
2002-11-06,7.28,7.66,7.23,7.65,903900,0
2002-11-07,7.6,7.61,7.15,7.21,829900,0
2002-11-08,7.18,7.29,6.9,7.05,439500,0
2002-11-11,6.98,6.98,6.65,6.68,249900,0
2002-11-12,6.69,7,6.53,6.8,298900,0
2002-11-13,6.78,7.17,6.7,7.11,308100,0
2002-11-14,7.15,7.47,7,7.47,673600,0
2002-11-15,7.37,7.4,7.1,7.4,637600,0
2002-11-18,7.41,7.49,6.92,7,435600,0
2002-11-19,6.95,7.46,6.95,7.4,1135900,0
2002-11-20,7.4,7.55,7.4,7.46,563800,0
2002-11-21,7.56,7.96,7.5,7.96,625500,0
2002-11-22,7.99,8.18,7.9,8.02,749600,0
2002-11-25,7.99,8.08,7.87,7.96,456800,0
2002-11-26,7.93,8.03,7.7,7.87,295700,0
2002-11-27,7.87,8.86,7.82,8.77,659900,0
2002-11-29,8.88,9.08,8.81,8.96,386100,0
2002-12-02,9.15,9.18,8.27,8.57,655300,0
2002-12-03,8.4,8.47,8.13,8.16,586200,0
2002-12-04,8.16,8.2,7.91,7.95,453600,0
2002-12-05,8.05,8.32,7.84,8.1,403800,0
2002-12-06,7.93,8,7.6,8,1007700,0
2002-12-09,7.9,7.91,7.54,7.61,445700,0
2002-12-10,7.56,8.07,7.56,8.05,336400,0
2002-12-11,7.95,8.04,7.77,7.79,239600,0
2002-12-12,7.85,8.12,7.55,8,414400,0
2002-12-13,7.92,7.96,7.59,7.59,276400,0
2002-12-16,7.6,7.9,7.5,7.9,430800,0
2002-12-17,7.94,7.98,7.81,7.9,398300,0
2002-12-18,7.88,7.96,7.69,7.69,424500,0
2002-12-19,7.77,8,7.66,8,388100,0
2002-12-20,8.1,8.1,7.82,7.91,558200,0
2002-12-23,8.01,8.27,7.9,8.25,462600,0
2002-12-24,8.25,8.33,8.05,8.1,157600,0
2002-12-26,8.2,8.39,8,8.17,137700,0
2002-12-27,8.17,8.17,7.82,7.97,258600,0
2002-12-30,7.92,8.05,7.71,8.05,422400,0
2002-12-31,8.05,8.16,7.82,8.06,391000,0
2003-01-02,8.15,8.38,8.03,8.32,340900,0
2003-01-03,8.25,8.27,8.07,8.25,695000,0
2003-01-06,8.27,8.6,8.27,8.52,495400,0
2003-01-07,8.52,8.52,8.14,8.36,415900,0
2003-01-08,8.37,8.37,8.1,8.18,282700,0
2003-01-09,8.25,8.48,8.21,8.48,297500,0
2003-01-10,8.3,8.61,8.3,8.53,236200,0
2003-01-13,8.53,8.63,8.35,8.59,381900,0
2003-01-14,8.5,8.52,8.2,8.45,436600,0
2003-01-15,8.42,8.43,7.75,7.9,612700,0
2003-01-16,8.09,8.38,8.04,8.37,364100,0
2003-01-17,8.3,8.3,8.02,8.1,319400,0
2003-01-21,8.1,8.19,7.87,8,442500,0
2003-01-22,7.9,8.1,7.75,7.8,370000,0
2003-01-23,7.9,8.01,7.83,8,395800,0
2003-01-24,8.01,8.01,7.55,7.55,673200,0
2003-01-27,7.5,7.64,7.4,7.45,437100,0
2003-01-28,7.45,7.65,7.37,7.4,388900,0
2003-01-29,7.3,7.63,7.18,7.63,343700,0
2003-01-30,7.64,7.67,7.22,7.3,397200,0
2003-01-31,7.22,7.39,7.1,7.3,440300,0
2003-02-03,7.5,7.8,7.45,7.8,849600,0
2003-02-04,7.58,8.05,7.49,8.05,612900,0
2003-02-05,8.25,8.53,8.21,8.23,1053900,0
2003-02-06,8.25,8.68,8.25,8.66,988800,0
2003-02-07,8.75,8.75,8.2,8.2,586300,0
2003-02-10,8.25,8.73,8.25,8.55,947600,0
2003-02-11,8.65,8.7,8.46,8.58,899600,0
2003-02-12,8.58,8.77,8.45,8.51,638800,0
2003-02-13,8.48,8.6,8.3,8.6,414600,0
2003-02-14,8.5,8.73,8.35,8.43,418600,0
2003-02-18,8.52,8.8,8.52,8.76,481700,0
2003-02-19,8.79,8.8,8.51,8.6,469900,0
2003-02-20,8.6,8.65,8.41,8.44,280500,0
2003-02-21,8.51,8.85,8.4,8.82,386900,0
2003-02-24,8.86,8.88,8.57,8.57,434300,0
2003-02-25,8.38,8.57,8.29,8.57,434400,0
2003-02-26,8.58,8.97,8.58,8.8,572900,0
2003-02-27,8.9,9.07,8.75,9.07,726000,0
2003-02-28,9,9.1,8.68,8.71,501300,0
2003-03-03,8.8,9.11,8.74,8.83,488100,0
2003-03-04,8.75,8.75,8.35,8.35,637600,0
2003-03-05,8.4,8.84,8.38,8.84,827600,0
2003-03-06,8.84,8.84,8.45,8.66,785700,0
2003-03-07,8.5,8.51,7.95,8.2,1568400,0
2003-03-10,8,8,7.81,7.84,811000,0
2003-03-11,7.89,7.97,7.7,7.77,604600,0
2003-03-12,7.77,7.95,7.72,7.95,505500,0
2003-03-13,7.92,8.3,7.92,8.3,925100,0
2003-03-14,8.3,8.3,7.81,7.97,1258900,0
2003-03-17,7.98,8.55,7.82,8.55,712700,0
2003-03-18,8.55,8.75,8.35,8.75,527700,0
2003-03-19,8.75,8.85,8.52,8.77,487200,0
2003-03-20,8.67,8.78,8.4,8.7,463500,0
2003-03-21,8.55,8.97,8.34,8.97,648400,0
2003-03-24,8.77,8.77,8.28,8.32,482600,0
2003-03-25,8.35,8.6,8.35,8.5,836600,0
2003-03-26,8.51,8.51,8.24,8.26,506900,0
2003-03-27,8.05,8.28,8.03,8.28,314500,0
2003-03-28,8.2,8.31,8.1,8.18,442700,0
2003-03-31,8.08,8.1,7.86,7.93,632500,0
2003-04-01,8.1,8.32,7.96,8.32,502200,0
2003-04-02,8.38,8.52,8.17,8.17,517100,0
2003-04-03,8.27,8.3,8.06,8.1,532300,0
2003-04-04,8.1,8.2,8.01,8.01,497000,0
2003-04-07,8.26,8.59,8.26,8.31,337700,0
2003-04-08,8.3,8.3,8,8.04,888400,0
2003-04-09,8.14,8.4,8.02,8.2,442900,0
2003-04-10,8.1,8.17,7.96,8.12,600700,0
2003-04-11,8.12,8.32,7.98,8.07,637000,0
2003-04-14,8,8.3,8,8.29,416400,0
2003-04-15,8.34,8.48,8.13,8.47,300900,0
2003-04-16,8.37,8.48,8.11,8.2,540600,0
2003-04-17,8.2,8.4,8.11,8.25,329200,0
2003-04-21,8.21,8.39,8.13,8.22,340700,0
2003-04-22,8.22,8.75,8.13,8.74,505600,0
2003-04-23,8.7,8.8,8.53,8.62,802000,0
2003-04-24,8.7,8.86,8.5,8.6,825100,0
2003-04-25,8.5,8.5,8.1,8.18,704600,0
2003-04-28,8.18,8.3,8.15,8.25,561400,0
2003-04-29,8.25,8.26,8.13,8.13,402900,0
2003-04-30,8,8.16,7.96,8.08,869400,0
2003-05-01,8.05,8.16,7.88,8.15,582000,0
2003-05-02,8.18,8.31,8.13,8.25,674000,0
2003-05-05,8.25,8.31,8.11,8.12,442700,0
2003-05-06,8.12,8.3,8.07,8.1,613000,0
2003-05-07,8.1,8.22,7.98,8.09,542600,0
2003-05-08,8.05,8.25,8.01,8.17,391900,0
2003-05-09,8.17,8.32,8.14,8.24,456800,0
2003-05-12,8.25,8.48,8.2,8.25,601500,0
2003-05-13,8.4,8.9,8.4,8.68,1132000,0
2003-05-14,8.55,8.8,8.55,8.64,714200,0
2003-05-15,8.65,8.98,8.65,8.97,1481000,0
2003-05-16,8.97,8.99,8.73,8.85,672300,0
2003-05-19,8.9,8.92,8.23,8.3,453800,0
2003-05-20,8.35,8.66,8.21,8.28,499700,0
2003-05-21,8.2,8.53,8.2,8.48,304100,0
2003-05-22,8.38,8.67,8.3,8.62,410600,0
2003-05-23,8.52,8.74,8.42,8.53,287400,0
2003-05-27,8.58,8.97,8.35,8.95,925600,0
2003-05-28,8.95,9.25,8.95,9.11,965900,0
2003-05-29,9.12,9.65,9.12,9.47,1870200,0
2003-05-30,9.57,9.76,9.4,9.64,900600,0
2003-06-02,9.65,9.98,9.63,9.85,1052200,0
2003-06-03,9.8,9.8,9.58,9.79,627300,0
2003-06-04,9.9,10.8,9.9,10.5,2734900,0
2003-06-05,10.5,10.8,10.14,10.69,973100,0
2003-06-06,10.79,10.99,10.36,10.37,1351700,0
2003-06-09,10.33,10.4,10.01,10.1,587500,0
2003-06-10,10.12,10.87,10.12,10.67,727800,0
2003-06-11,10.7,10.75,10.45,10.56,593900,0
2003-06-12,10.65,10.86,10.61,10.74,602200,0
2003-06-13,10.69,10.85,10.34,10.51,505600,0
2003-06-16,10.5,11.1,10.49,10.84,683800,0
2003-06-17,11.08,11.09,10.72,10.84,516200,0
2003-06-18,10.78,11,10.5,10.76,492700,0
2003-06-19,10.73,11.11,10.71,10.71,552900,0
2003-06-20,10.81,10.95,10.68,10.9,723900,0
2003-06-23,10.8,10.9,10.49,10.81,749800,0
2003-06-24,10.56,10.56,10.4,10.56,1080600,0
2003-06-25,10.7,11.05,10.6,10.79,643100,0
2003-06-26,10.72,11.04,10.59,11.02,982800,0
2003-06-27,11.07,11.29,10.82,11.16,1257400,0
2003-06-30,11.4,11.43,10.69,10.84,1024200,0
2003-07-01,11,11.2,10.8,10.99,991000,0
2003-07-02,11,11.34,10.9,11.17,1181400,0
2003-07-03,11.11,11.15,10.9,10.97,340400,0
2003-07-07,11,11.4,11,11.35,1270800,0
2003-07-08,11.35,11.51,11.15,11.29,1057400,0
2003-07-09,11.4,11.98,11.32,11.93,2029700,0
2003-07-10,11.93,11.93,11.46,11.63,820600,0
2003-07-11,11.64,12,11.5,11.92,718400,0
2003-07-14,11.92,11.99,11.5,11.87,579300,0
2003-07-15,11.82,11.94,11.65,11.82,834000,0
2003-07-16,11.9,11.9,11.67,11.84,563300,0
2003-07-17,11.75,11.9,11.66,11.83,970600,0
2003-07-18,11.84,11.93,11.63,11.92,950500,0
2003-07-21,11.85,12.02,11.67,12.02,951900,0
2003-07-22,12,12,11.6,11.91,1294700,0
2003-07-23,11.9,11.94,11.55,11.8,727600,0
2003-07-24,11.9,12.18,11.8,12.06,774700,0
2003-07-25,12,12.47,11.9,12.43,745600,0
2003-07-28,12.4,12.4,12.17,12.25,553800,0
2003-07-29,12.15,12.2,10.95,11.21,2985000,0
2003-07-30,11.75,12.07,11.66,11.75,1379900,0
2003-07-31,11.91,12.42,11.91,12.15,1286600,0
2003-08-01,12.16,12.39,11.97,12.12,1057600,0
2003-08-04,12.2,12.2,11.7,11.9,916800,0
2003-08-05,11.7,11.84,11.5,11.51,1079800,0
2003-08-06,11.65,12.08,11.65,11.95,927400,0
2003-08-07,11.85,12.03,11.65,11.79,482100,0
2003-08-08,11.82,12.09,11.71,12.03,666400,0
2003-08-11,12.13,12.2,11.94,12.05,638000,0
2003-08-12,12.05,12.23,11.83,12.15,762700,0
2003-08-13,12.08,12.15,12,12.05,1000500,0
2003-08-14,12.25,12.95,12.18,12.77,1773900,0
2003-08-15,12.92,12.92,12.62,12.7,492400,0
2003-08-18,12.74,12.8,12.67,12.72,717500,0
2003-08-19,12.72,13.3,12.45,13.27,1548500,0
2003-08-20,13.27,13.5,13.19,13.22,934900,0
2003-08-21,13.25,13.3,12.87,12.91,1424000,0
2003-08-22,12.88,12.89,12.46,12.52,1294000,0
2003-08-25,12.42,12.71,12.35,12.6,602400,0
2003-08-26,12.52,12.95,12.5,12.87,1120000,0
2003-08-27,12.85,13.25,12.8,13.07,973100,0
2003-08-28,13.12,13.4,12.9,13.33,1101900,0
2003-08-29,13.27,13.4,13.06,13.15,949000,0
2003-09-02,13.45,13.94,13.42,13.83,3360700,0
2003-09-03,13.97,14.1,13.81,14.08,2135400,0
2003-09-04,13.5,14.03,13.47,13.95,1727400,0
2003-09-05,13.9,13.91,13.47,13.68,1629700,0
2003-09-08,13.85,14.1,13.81,14,1397600,0
2003-09-09,14.02,14.35,14,14.1,971900,0
2003-09-10,14,14.1,13.63,14.1,1192400,0
2003-09-11,13.8,13.89,13.4,13.7,1191900,0
2003-09-12,13.71,14.15,13.7,14.15,831000,0
2003-09-15,14.15,14.48,14.15,14.43,1719800,0
2003-09-16,14.5,14.98,14.5,14.95,1858600,0
2003-09-17,15,15.35,14.72,14.73,1824900,0
2003-09-18,14.75,14.99,14.57,14.88,1107100,0
2003-09-19,14.5,14.55,14.42,14.55,1200000,0
2003-09-22,14.55,14.57,14.03,14.41,742400,0
2003-09-23,14.41,14.86,14.34,14.86,968900,0
2003-09-24,14.86,14.86,14.41,14.42,849800,0
2003-09-25,14.52,14.66,13.88,13.9,1390000,0
2003-09-26,13.85,13.85,13.37,13.38,1996200,0
2003-09-29,13.38,13.95,13.29,13.95,833200,0
2003-09-30,13.9,14,13.43,13.78,1126900,0
2003-10-01,13.85,14.21,13.7,14.2,903800,0
2003-10-02,14.28,14.52,14.2,14.37,851800,0
2003-10-03,14.77,14.88,14.57,14.64,871900,0
2003-10-06,14.7,15,14.55,14.97,759800,0
2003-10-07,14.87,14.87,14.57,14.77,672600,0
2003-10-08,14.85,15.53,14.83,15.52,1775000,0
2003-10-09,15.6,15.8,15.37,15.48,1452500,0
2003-10-10,15.48,15.66,15.35,15.6,591800,0
2003-10-13,15.59,16,15.55,16,923000,0
2003-10-14,16,16.49,16,16.49,1841100,0
2003-10-15,16.49,16.61,16.11,16.5,1287900,0
2003-10-16,16.5,16.74,16.48,16.66,1075400,0
2003-10-17,16.75,16.75,16.39,16.7,857300,0
2003-10-20,16.8,16.85,16.24,16.79,1115100,0
2003-10-21,16.65,16.95,16.55,16.78,1070600,0
2003-10-22,16.6,17.1,16.35,16.61,1856200,0
2003-10-23,16.61,17.02,16.5,17,1746300,0
2003-10-24,16.75,17.14,16.75,17.07,1667500,0
2003-10-27,17.07,17.6,17.07,17.49,1452800,0
2003-10-28,17.49,17.99,17.42,17.96,2061300,0
2003-10-29,17.7,18.26,17.65,18.26,1798500,0
2003-10-30,18.16,19.05,18.16,18.95,3434600,0
2003-10-31,18.95,19.09,18.8,19.02,2109300,0
2003-11-03,19.02,19.1,18.94,19.03,1621457,0
2003-11-04,19,19.14,18.79,19.1,1903945,0
2003-11-05,18.78,18.78,17.39,17.8,5520700,0
2003-11-06,17.85,18.65,17.8,18.45,3267400,0
2003-11-07,18.5,18.77,18.33,18.45,1574100,0
2003-11-10,18.05,18.07,17.6,17.7,1786300,0
2003-11-11,17.55,17.57,16.9,17.19,2192600,0
2003-11-12,17.2,17.56,17.1,17.5,1380500,0
2003-11-13,17.5,17.5,17.17,17.3,1043800,0
2003-11-14,17.3,17.92,17.29,17.66,1491900,0
2003-11-17,17.56,17.77,17.18,17.4,1049400,0
2003-11-18,17.43,17.89,17.42,17.49,865100,0
2003-11-19,17.39,17.8,17.39,17.56,760900,0
2003-11-20,17.46,17.75,17.31,17.44,1123400,0
2003-11-21,18,18,17.26,17.72,1621600,0
2003-11-24,17.7,17.7,17.41,17.49,1763400,0
2003-11-25,17.45,17.97,17.44,17.96,1456700,0
2003-11-26,17.96,18.39,17.96,18.15,1371700,0
2003-11-28,18.15,18.36,17.9,18.09,241100,0
2003-12-01,18.12,19.09,18.12,18.96,1664500,0
2003-12-02,18.97,19.25,18.9,19.1,2283600,0
2003-12-03,19.14,19.15,18.77,18.86,1162000,0
2003-12-04,18.85,18.94,18.34,18.78,1357800,0
2003-12-05,18.75,18.85,18,18.03,1458600,0
2003-12-08,18.03,18.07,17.58,18.06,2415900,0
2003-12-09,18.18,18.27,17.85,18.05,1916400,0
2003-12-10,18,18,17.2,17.33,2285000,0
2003-12-11,17.33,17.75,17.29,17.47,1573200,0
2003-12-12,17.49,17.59,17.1,17.25,1601500,0
2003-12-15,17.5,17.72,16.87,17.01,1930800,0
2003-12-16,17.01,17.04,16.62,17.01,1763300,0
2003-12-17,16.91,17.36,16.56,17.34,1365400,0
2003-12-18,16.7,17.25,16.54,17.03,2179600,0
2003-12-19,17.1,17.44,17.02,17.35,1206100,0
2003-12-22,17.34,17.52,17.2,17.52,623800,0
2003-12-23,17.5,17.81,17.4,17.8,1035500,0
2003-12-24,17.7,17.93,17.51,17.76,318900,0
2003-12-26,17.76,17.97,17.75,17.9,317200,0
2003-12-29,17.91,18.1,17.76,18.06,958400,0
2003-12-30,17.98,18.15,17.93,18.15,709600,0
2003-12-31,18.12,18.15,17.72,17.88,1017800,0
2004-01-02,17.96,18.44,17.95,18.29,1029800,0
2004-01-05,18.45,18.98,18.44,18.98,2215900,0
2004-01-06,18.98,19,18.62,18.89,1149400,0
2004-01-07,18.89,19.1,18.75,19.09,1202200,0
2004-01-08,19.1,19.25,18.47,18.81,1105000,0
2004-01-09,18.82,18.92,18.63,18.8,1870400,0
2004-01-12,18.95,20.75,18.85,20,4163500,0
2004-01-13,20.15,20.28,20.01,20.23,2716100,0
2004-01-14,20.52,20.8,20.28,20.68,1942200,0
2004-01-15,20.71,20.77,20.04,20.12,1419700,0
2004-01-16,20.24,21,20.05,20.68,1401000,0
2004-01-20,20.72,21.21,20.51,21.15,1172600,0
2004-01-21,21.03,21.17,20.74,21.06,1015200,0
2004-01-22,20.78,20.91,20.6,20.7,1104700,0
2004-01-23,20.71,20.8,20.5,20.56,938600,0
2004-01-26,21.35,22.4,21.3,22.33,3127400,0
2004-01-27,21.8,22.33,21.52,21.85,1690000,0
2004-01-28,21.86,22.02,21.17,21.27,1171600,0
2004-01-29,21.27,21.55,20.3,20.7,1572900,0
2004-01-30,20.7,21.29,20.45,21.27,1042700,0
2004-02-02,21.37,21.59,20.77,21,1618000,0
2004-02-03,21.45,22,21.36,21.62,1228500,0
2004-02-04,21.8,21.89,21.05,21.06,1526500,0
2004-02-05,22.1,22.7,22.1,22.34,2936700,0
2004-02-06,22.34,23.02,22.14,23.02,1931300,0
2004-02-09,22.62,23.52,22.55,23.08,2962200,0
2004-02-10,22.9,23.51,22.75,23.25,1924700,0
2004-02-11,23.25,23.87,23.05,23.76,1669300,0
2004-02-12,23.76,24.05,23.55,23.69,1292400,0
2004-02-13,23.75,23.95,23.18,23.45,1049900,0
2004-02-17,23.2,23.75,23.2,23.58,1348000,0
2004-02-18,23.71,24.58,23.71,24.31,1503500,0
2004-02-19,24.41,24.5,23.78,23.86,1362900,0
2004-02-20,23.9,24.08,23.1,23.75,1392500,0
2004-02-23,23.8,23.9,23.46,23.63,759400,0
2004-02-24,23.62,24.59,23.34,24.01,1312500,0
2004-02-25,24.05,24.57,24.05,24.5,876500,0
2004-02-26,24.4,24.58,24.3,24.48,1054900,0
2004-02-27,24.53,24.88,24.36,24.73,1049400,0
2004-03-01,24.83,25.25,24.74,25.2,1778000,0
2004-03-02,25.15,25.47,24.94,25.02,1466900,0
2004-03-03,24.95,24.95,24.35,24.79,1152400,0
2004-03-04,24.91,25.5,24.86,25.48,888400,0
2004-03-05,25.48,25.53,25,25.05,1711100,0
2004-03-08,24.95,25.66,24.76,24.81,1022900,0
2004-03-09,24.81,24.82,23.7,24.08,1151100,0
2004-03-10,23.72,24.04,22.8,22.98,1439800,0
2004-03-11,22.8,23.55,22.47,22.75,1721100,0
2004-03-12,23.15,23.49,22.8,23.49,1050600,0
2004-03-15,23.49,23.65,22.9,23.09,1114900,0
2004-03-16,23.6,23.81,23.19,23.51,1304800,0
2004-03-17,23.53,24.14,23.51,24,1165800,0
2004-03-18,23.9,23.95,23.35,23.82,961800,0
2004-03-19,23.82,24.12,23.45,23.45,626800,0
2004-03-22,23.46,23.46,22.13,22.43,1575800,0
2004-03-23,22.68,23.23,22.63,22.9,1022600,0
2004-03-24,22.95,23.65,22.95,23.35,1242500,0
2004-03-25,23.38,24.23,23.32,23.9,1095100,0
2004-03-26,24.1,24.68,23.25,24.41,1301200,0
2004-03-29,24.65,25.25,24.65,25.06,1367200,0
2004-03-30,25.06,25.92,25.02,25.75,1455500,0
2004-03-31,25.76,25.87,25.51,25.8,1588300,0
2004-04-01,25.78,26.32,25.67,26.31,1695600,0
2004-04-02,26.38,26.77,26.1,26.47,1395400,0
2004-04-05,26.6,26.7,26.25,26.57,1306200,0
2004-04-06,26.5,26.58,26.02,26.25,972000,0
2004-04-07,26.26,26.51,25.79,26.34,1339200,0
2004-04-08,26.48,26.67,26.15,26.34,889100,0
2004-04-12,26.44,27,26.44,26.62,785600,0
2004-04-13,26.8,26.85,25.77,25.77,1121400,0
2004-04-14,25.4,26.32,25.19,25.77,1080100,0
2004-04-15,25.84,26.08,25.35,25.63,937400,0
2004-04-16,25.8,26.72,25.75,26.5,1144000,0
2004-04-19,26.57,26.73,26.28,26.64,703300,0
2004-04-20,26.74,26.88,25.76,25.77,1067400,0
2004-04-21,25.78,25.78,24.87,25.08,1414100,0
2004-04-22,25.25,26.93,25.2,26.71,1285000,0
2004-04-23,26.71,26.74,25.72,26.55,834600,0
2004-04-26,26.56,26.6,25.54,25.83,1237900,0
2004-04-27,25.98,26.35,25.69,26,1175100,0
2004-04-28,25.99,25.99,24.26,24.26,2688200,0
2004-04-29,24.41,25.05,23.7,24.31,2498200,0
2004-04-30,24.47,24.65,23.52,23.59,1624600,0
2004-05-03,23.74,23.9,23.09,23.54,2068700,0
2004-05-04,23.7,24.44,23.49,24.05,1803000,0
2004-05-05,24.2,24.35,23.92,24.11,1145400,0
2004-05-06,24.11,24.12,23.54,23.9,1445700,0
2004-05-07,23.84,23.92,22.1,22.19,2468900,0
2004-05-10,21.8,22.31,21.27,21.74,2108900,0
2004-05-11,21.99,22.8,21.92,22.63,1529600,0
2004-05-12,22.3,22.3,21.25,21.92,2633100,0
2004-05-13,21.92,22.66,21.7,22.21,1581500,0
2004-05-14,22.26,22.73,22.2,22.25,1484200,0
2004-05-17,22.25,22.27,21.47,21.63,1251300,0
2004-05-18,21.63,22.09,21.63,22,988800,0
2004-05-19,22.2,22.7,21.93,21.99,1378400,0
2004-05-20,22.02,22.46,21.94,22.06,776300,0
2004-05-21,22.26,22.73,22.19,22.4,989200,0
2004-05-24,22.65,23.11,22.36,22.45,917900,0
2004-05-25,22.47,23.55,22.29,23.45,1635400,0
2004-05-26,23.5,23.66,23.08,23.33,1232600,0
2004-05-27,23.7,23.78,23.31,23.6,1309200,0
2004-05-28,23.4,23.6,23.03,23.1,1086900,0
2004-06-01,23.14,23.56,22.86,23.53,879700,0
2004-06-02,23.53,23.75,23.32,23.59,1249900,0
2004-06-03,23.59,23.64,22.96,23.25,1287200,0
2004-06-04,23.45,23.77,23.01,23.57,867300,0
2004-06-07,23.67,24.65,23.67,24.65,1226600,0
2004-06-08,24.53,24.59,23.81,24.23,1046600,0
2004-06-09,24.1,24.23,23.41,23.49,1064400,0
2004-06-10,23.7,24.2,23.48,24.12,1610400,0
2004-06-14,23.88,23.88,22.89,22.95,1272800,0
2004-06-15,23.35,23.9,22.98,23.17,1124700,0
2004-06-16,23.17,23.17,22.49,22.92,1307300,0
2004-06-17,23,23.59,22.92,23.41,1053400,0
2004-06-18,23.41,23.87,22.7,22.75,2345900,0
2004-06-21,22.76,22.76,22,22.27,2029300,0
2004-06-22,22.28,22.83,22.27,22.74,1639200,0
2004-06-23,22.74,22.74,22,22.09,2701000,0
2004-06-24,22.09,22.46,21.97,21.98,1826400,0
2004-06-25,22.05,22.75,22.05,22.5,4071700,0
2004-06-28,23,23.18,22.73,23.03,2055300,0
2004-06-29,23,23.21,22.83,23.11,994800,0
2004-06-30,23.16,23.68,22.85,23.65,1315800,0
2004-07-01,23.77,24.15,23.2,23.36,1324400,0
2004-07-02,23.43,23.65,23,23.28,808000,0
2004-07-06,23.28,23.73,23.03,23.17,1080500,0
2004-07-07,23.04,23.71,23.04,23.38,1093900,0
2004-07-08,23.05,23.05,22.08,22.25,2050200,0
2004-07-09,22.25,22.61,21.94,22.09,2055500,0
2004-07-12,22.05,22.11,21.65,22,1245500,0
2004-07-13,22.05,22.31,21.9,22.1,1321100,0
2004-07-14,21.83,22.09,21.25,21.62,2019700,0
2004-07-15,21.6,22.21,21.53,21.98,1063000,0
2004-07-16,22.1,22.46,21.97,21.97,774300,0
2004-07-19,21.97,22.5,21.97,22.25,1389500,0
2004-07-20,22.28,22.37,21.9,22.35,1213500,0
2004-07-21,22.5,22.61,21.83,21.83,1178100,0
2004-07-22,21.5,21.85,21.4,21.76,1034500,0
2004-07-23,21.83,21.91,21.3,21.44,943700,0
2004-07-26,21.5,21.85,21.05,21.37,1057000,0
2004-07-27,21.38,22.17,21.25,21.86,1167300,0
2004-07-28,22.4,24,22.4,23.38,2961700,0
2004-07-29,23.5,23.6,23,23.44,1183100,0
2004-07-30,23.59,23.71,23.35,23.68,1070000,0
2004-08-02,23.65,24,23.21,24,1173900,0
2004-08-03,23.75,24,23.46,23.56,1228100,0
2004-08-04,23.56,23.62,23.01,23.51,994100,0
2004-08-05,23.35,23.63,22.9,23.04,728400,0
2004-08-06,22.64,23.02,22.52,22.66,1219000,0
2004-08-09,22.65,22.93,22.52,22.74,573700,0
2004-08-10,22.9,23.17,22.74,23.17,829400,0
2004-08-11,23.11,23.11,22.57,22.85,914300,0
2004-08-12,22.77,22.91,22.18,22.59,902300,0
2004-08-13,22.55,22.81,22.33,22.74,945600,0
2004-08-16,22.84,23.76,22.84,23.45,1144900,0
2004-08-17,23.5,23.98,23.42,23.66,1070600,0
2004-08-18,23.45,24.04,23.2,23.97,1353300,0
2004-08-19,23.98,24.33,23.86,24.13,976600,0
2004-08-20,24.14,24.52,24.08,24.41,924100,0
2004-08-23,24.41,24.57,24.3,24.4,992300,0
2004-08-24,24.41,24.9,24.41,24.85,1017800,0
2004-08-25,24.8,24.8,23.56,24.43,1371400,0
2004-08-26,24.5,25.05,24.43,24.86,886000,0
2004-08-27,25,25.06,24.72,24.81,496000,0
2004-08-30,24.82,24.94,24.61,24.71,513200,0
2004-08-31,24.72,24.95,24.16,24.7,818000,0
2004-09-01,24.8,25.32,24.8,25.31,1095700,0
2004-09-02,25.32,26.03,25.32,25.99,1166200,0
2004-09-03,25.89,25.93,24.99,25.48,1255200,0
2004-09-07,25.7,25.82,25.3,25.52,682800,0
2004-09-08,25.59,25.65,25.27,25.56,817200,0
2004-09-09,25.5,25.96,25.5,25.88,1001100,0
2004-09-10,25.98,25.98,25.66,25.76,678300,0
2004-09-13,25.76,26.24,25.76,26,767000,0
2004-09-14,25.95,26.05,25.66,25.92,854700,0
2004-09-15,25.9,25.91,25.63,25.75,656700,0
2004-09-16,25.91,25.92,25.55,25.63,997500,0
2004-09-17,25.63,25.66,25.19,25.5,1469100,0
2004-09-20,25.5,26.04,25.41,25.98,951700,0
2004-09-21,26,26.71,25.99,26.46,1353300,0
2004-09-22,26.47,26.47,25.78,25.79,1704600,0
2004-09-23,25.95,26.12,25.5,25.63,841100,0
2004-09-24,25.68,25.8,25.12,25.2,1156600,0
2004-09-27,25.2,25.2,24.56,24.83,1532000,0
2004-09-28,24.89,25.2,24.85,25.17,1297600,0
2004-09-29,25.17,25.48,24.95,25.43,957500,0
2004-09-30,25.39,26.15,25.27,25.95,1325300,0
2004-10-01,26.25,26.3,25.92,26,1381100,0
2004-10-04,26,27.06,26,26.89,2490100,0
2004-10-05,26.95,26.97,26.52,26.86,1223400,0
2004-10-06,26.9,28.31,26.84,27.7,2432000,0
2004-10-07,27.7,27.78,27.43,27.51,1323800,0
2004-10-08,27.49,27.7,27,27.65,997200,0
2004-10-11,27.98,28.15,27.71,27.87,999800,0
2004-10-12,28,28.01,27.44,27.99,1335900,0
2004-10-13,28.24,28.24,26.3,26.56,1722000,0
2004-10-14,26.68,26.99,26.4,26.43,1000800,0
2004-10-15,26.47,26.75,25.77,25.79,2328400,0
2004-10-18,25.78,25.78,24.78,24.79,2788800,0
2004-10-19,24.79,24.79,23.81,24.41,2467000,0
2004-10-20,24.41,25.03,24.24,24.52,1392700,0
2004-10-21,24.68,25.09,24.22,24.81,865400,0
2004-10-22,25,25.31,24.15,24.28,1782700,0
2004-10-25,24.3,25.07,24,24.48,2292100,0
2004-10-26,24.48,25.07,24.28,25.02,1724400,0
2004-10-27,24.5,24.75,23.34,24.19,2444500,0
2004-10-28,24.19,24.51,23.51,24.23,1562300,0
2004-10-29,24.23,24.86,24,24.51,1263800,0
2004-11-01,24.7,24.84,24.24,24.64,1140600,0
2004-11-02,24.3,24.4,23.82,23.94,2622800,0
2004-11-03,24.2,24.4,23.98,24.12,1033800,0
2004-11-04,24.12,24.45,23.81,24.44,1167800,0
2004-11-05,24.53,24.78,24.28,24.7,1327000,0
2004-11-08,24.71,24.86,24.35,24.54,677300,0
2004-11-09,24.44,25.02,24.1,25.02,1862800,0
2004-11-10,25.19,25.48,25.11,25.24,1790700,0
2004-11-11,25.4,25.41,24.65,25.03,1076500,0
2004-11-12,25.09,25.38,24.82,25.15,840400,0
2004-11-15,25.15,25.55,25.05,25.1,916400,0
2004-11-16,25,25,24.69,24.79,1308900,0
2004-11-17,24.99,25.71,24.8,25.22,1379600,0
2004-11-18,25.37,25.39,24.77,24.87,901500,0
2004-11-19,24.75,24.97,24.48,24.86,823600,0
2004-11-22,24.87,25.5,24.71,25.48,1020800,0
2004-11-23,25.53,25.55,24.61,24.82,1027900,0
2004-11-24,25.03,25.24,24.9,25.1,502700,0
2004-11-26,25.16,25.2,24.88,24.88,262600,0
2004-11-29,24.97,25.15,24.7,24.86,766200,0
2004-11-30,24.9,25.05,24.47,24.47,1295000,0
2004-12-01,25.4,27.76,24.9,26.97,3887400,0
2004-12-02,26.76,27.22,26.75,27.08,1880800,0
2004-12-03,27.05,27.34,26.86,27.25,1956000,0
2004-12-06,27.26,27.32,26.62,26.75,1561200,0
2004-12-07,26.98,27.13,26.17,26.17,1199700,0
2004-12-08,26.18,26.18,25.66,25.95,866100,0
2004-12-09,25.7,25.95,25.36,25.92,1265400,0
2004-12-10,25.03,26.3,25.03,26.02,1633400,0
2004-12-13,26.12,26.75,25.78,26.61,1513600,0
2004-12-14,27.1,27.1,26.32,26.78,1371700,0
2004-12-15,26.92,27.08,26.54,26.79,1483300,0
2004-12-16,26.9,27.1,26.18,26.22,1431700,0
2004-12-17,25.95,26.27,25.66,26.05,1487600,0
2004-12-20,26.4,26.46,25.81,26.13,1144500,0
2004-12-21,26.05,26.29,25.8,26.13,976700,0
2004-12-22,26.38,26.38,26.05,26.17,786000,0
2004-12-23,26.3,26.41,26.11,26.39,531300,0
2004-12-27,26.29,26.46,26.07,26.1,684700,0
2004-12-28,26.15,26.43,25.98,26.25,608300,0
2004-12-29,26.45,26.97,26.29,26.84,975400,0
2004-12-30,26.74,26.84,26.4,26.55,702300,0
2004-12-31,26.55,26.9,26.5,26.74,531200,0
2005-01-03,26.74,26.8,25.72,26.17,1452200,0
2005-01-04,26.03,26.06,25.62,25.77,1331900,0
2005-01-05,25.85,26.4,25.04,25.07,2495900,0
2005-01-06,25.32,25.55,24.7,25.51,1840500,0
2005-01-07,25.5,25.94,25.41,25.76,1193600,0
2005-01-10,25.56,26.22,25.41,26.03,1450800,0
2005-01-11,26.04,26.1,25.72,25.88,1010900,0
2005-01-12,25.98,25.98,25.23,25.64,860200,0
2005-01-13,25.54,25.78,25.28,25.56,1172300,0
2005-01-14,25.56,25.87,25.48,25.48,1013200,0
2005-01-18,25.49,25.75,25.07,25.75,1279700,0
2005-01-19,25.85,26.3,25.68,26.07,1219900,0
2005-01-20,25.81,26,25.47,25.59,757000,0
2005-01-21,25.42,25.45,24.5,25.22,1761100,0
2005-01-24,25.35,25.4,24.73,24.75,800000,0
2005-01-25,25,25.37,25,25.15,730600,0
2005-01-26,25.15,25.37,24.92,25.09,808500,0
2005-01-27,24.9,25.54,24.9,25.28,438500,0
2005-01-28,25.24,25.46,25.04,25.43,837500,0
2005-01-31,25.89,25.89,25.51,25.6,729000,0
2005-02-01,25.72,26.4,25.68,26.38,1067900,0
2005-02-02,26.5,26.65,26.28,26.59,903200,0
2005-02-03,26.5,26.52,26.05,26.38,733600,0
2005-02-04,26.5,27.64,26.44,27.49,1769600,0
2005-02-07,26.25,27.63,26.23,26.74,2378500,0
2005-02-08,26.54,26.59,25.82,25.9,2075400,0
2005-02-09,26,26.3,25.7,25.92,1470300,0
2005-02-10,25.82,26,25.44,25.58,980000,0
2005-02-11,25.65,25.93,25.4,25.56,1503600,0
2005-02-14,25.66,26.49,25.47,26.2,2348800,0
2005-02-15,26.49,26.69,26.25,26.6,1754700,0
2005-02-16,26.85,27.25,26.65,27.04,2553200,0
2005-02-17,27,27.1,26.26,26.29,1050000,0
2005-02-18,26.29,26.78,26.23,26.3,2118300,0
2005-02-22,26.2,26.44,25.76,25.79,1046200,0
2005-02-23,25.92,26.29,25.71,26.08,1295800,0
2005-02-24,26.12,26.35,25.81,26.3,1070500,0
2005-02-25,26.13,26.67,25.8,26.62,1366600,0
2005-02-28,26.8,27.15,26.18,26.27,1351100,0
2005-03-01,26.44,26.63,25.98,25.98,1753900,0
2005-03-02,25.98,26.16,25.51,25.95,1238400,0
2005-03-03,26,26.57,26,26.47,1695300,0
2005-03-04,26.87,28.73,26.82,28.49,3469400,0
2005-03-07,28.38,28.71,28,28.55,1700300,0
2005-03-08,28.4,28.5,27.9,27.95,1286500,0
2005-03-09,27.95,28.09,27.54,27.63,1246700,0
2005-03-10,27.64,27.78,26.78,27.1,1382800,0
2005-03-11,27.11,28.18,27.03,27.53,1888200,0
2005-03-14,27.5,27.86,27.26,27.61,884300,0
2005-03-15,27.9,27.9,27.14,27.19,587800,0
2005-03-16,27.25,27.27,26.7,26.74,1021900,0
2005-03-17,26.75,27.13,26.65,26.98,762400,0
2005-03-18,27.19,27.45,26.9,26.9,1309700,0
2005-03-21,26.97,27.22,26.36,26.47,863200,0
2005-03-22,26.5,26.87,26.09,26.17,920000,0
2005-03-23,26.1,26.14,24.95,25.57,1331400,0
2005-03-24,25.61,26.11,25.6,25.75,1221900,0
2005-03-28,25.77,25.95,25.5,25.53,775100,0
2005-03-29,25.44,25.61,24.31,24.5,1625500,0
2005-03-30,24.72,25.41,24.72,25.31,1590800,0
2005-03-31,25.3,25.59,25.05,25.14,1252300,0
2005-04-01,25.5,25.87,25.25,25.33,872700,0
2005-04-04,25.3,25.3,24.66,24.83,1186700,0
2005-04-05,24.9,24.99,24.54,24.76,977000,0
2005-04-06,24.8,24.96,24.52,24.82,1301100,0
2005-04-07,24.81,25.44,24.73,25.37,886100,0
2005-04-08,25.4,25.45,24.31,24.34,958600,0
2005-04-11,24.59,24.65,23.85,24.21,1285000,0
2005-04-12,24.21,24.21,23.49,24,1113700,0
2005-04-13,22.1,23.62,22.06,22.97,2906900,0
2005-04-14,23.2,23.72,22.83,22.93,2183500,0
2005-04-15,23.5,24,22.78,22.86,2701200,0
2005-04-18,22.76,23.77,22.76,23.71,1978100,0
2005-04-19,23.74,24.17,23.69,23.93,1545100,0
2005-04-20,24.09,24.38,23.69,23.83,1341200,0
2005-04-21,24.2,24.21,23.76,24.05,1238800,0
2005-04-22,24.08,24.3,23.3,23.74,1386200,0
2005-04-25,23.95,24.2,23.6,23.75,841900,0
2005-04-26,23.78,23.86,23.15,23.25,1253500,0
2005-04-27,23.75,24.49,23.22,24.16,2337700,0
2005-04-28,23.91,24.35,23.74,24.04,2357900,0
2005-04-29,24.38,24.83,24.1,24.6,1878100,0
2005-05-02,24.15,24.27,23.8,24.25,1943200,0
2005-05-03,24.25,24.6,24.16,24.36,1082200,0
2005-05-04,24.48,24.79,24.28,24.77,922400,0
2005-05-05,24.8,24.9,24.49,24.69,958900,0
2005-05-06,24.7,24.91,24.15,24.33,971700,0
2005-05-09,24.43,24.76,24.2,24.73,791400,0
2005-05-10,24.43,25,24.2,24.73,2219200,0
2005-05-11,24.73,24.78,24.2,24.65,1374100,0
2005-05-12,24.7,24.84,23.8,23.91,1779600,0
2005-05-13,23.88,24.04,23.12,23.6,2024800,0
2005-05-16,23.55,23.92,23.4,23.89,1012100,0
2005-05-17,23.64,23.81,23.25,23.73,1274300,0
2005-05-18,23.76,24.58,23.75,24.31,1293300,0
2005-05-19,24.3,24.41,24.05,24.34,864100,0
2005-05-20,24.34,24.43,24.16,24.41,774200,0
2005-05-23,24.51,24.7,24.3,24.52,1409300,0
2005-05-24,24.52,24.62,24.13,24.42,918000,0
2005-05-25,24.43,24.62,23.91,24.52,1102400,0
2005-05-26,24.55,25.1,24.54,25,1277000,0
2005-05-27,25.06,25.24,24.92,25.09,452800,0
2005-05-31,25,25.32,24.85,25.18,975600,0
2005-06-01,25.1,25.72,25.08,25.57,703400,0
2005-06-02,25.42,25.5,24.96,24.96,765400,0
2005-06-03,24.86,25.1,24.77,24.95,746600,0
2005-06-06,25,25.28,24.91,25.26,585200,0
2005-06-07,25.26,25.67,25.21,25.25,499600,0
2005-06-08,25.3,25.45,24.8,24.94,848600,0
2005-06-09,23,24.05,22.95,23.64,4705200,0
2005-06-10,23.64,23.91,23.48,23.91,816100,0
2005-06-13,23.7,24.24,23.54,24.02,1123800,0
2005-06-14,23.98,24.26,23.79,24.17,983000,0
2005-06-15,24.19,24.34,23.72,23.98,1134200,0
2005-06-16,23.98,24.4,23.84,24.1,1236000,0
2005-06-17,24.2,24.28,23.81,23.88,1263400,0
2005-06-20,23.8,24.41,23.6,24.38,1881000,0
2005-06-21,25.3,26.26,25.3,26.04,4468500,0
2005-06-22,25.95,25.95,24.85,25.4,1906700,0
2005-06-23,25.31,25.31,24.6,24.76,1101800,0
2005-06-24,24.75,24.95,24.45,24.71,749500,0
2005-06-27,24.35,24.54,24,24.45,1123300,0
2005-06-28,24.65,24.87,24.56,24.85,939100,0
2005-06-29,24.87,25.09,24.61,24.9,957400,0
2005-06-30,24.95,25.06,24.42,24.58,786100,0
2005-07-01,24.65,24.75,24.43,24.46,486400,0
2005-07-05,24.46,25.08,24.24,24.87,811700,0
2005-07-06,24.91,24.95,24.35,24.38,694000,0
2005-07-07,24.25,24.6,24,24.6,886100,0
2005-07-08,24.64,24.96,24.28,24.93,628200,0
2005-07-11,24.15,24.53,24.13,24.46,1112900,0
2005-07-12,24.47,24.8,24.22,24.61,871900,0
2005-07-13,24.65,24.66,24.4,24.51,645800,0
2005-07-14,24.52,24.73,24.32,24.72,1028100,0
2005-07-15,24.69,24.7,24.29,24.45,634200,0
2005-07-18,24.49,24.58,24.2,24.34,567800,0
2005-07-19,25.05,25.91,24.65,25.24,2188600,0
2005-07-20,25.24,25.83,25.1,25.46,964400,0
2005-07-21,25.3,25.35,24.85,25,935500,0
2005-07-22,24.99,25.33,24.84,25.24,782600,0
2005-07-25,25.24,25.44,24.69,24.92,621300,0
2005-07-26,25.02,25.02,24.67,24.81,671800,0
2005-07-27,25.5,26.56,25.48,26.49,4155100,0
2005-07-28,26.46,26.96,26.21,26.8,1351400,0
2005-07-29,26.91,27.35,26.7,26.82,1647100,0
2005-08-01,26.9,26.9,25.81,26.21,1983000,0
2005-08-02,26.34,26.55,26.09,26.52,1641000,0
2005-08-03,26.57,26.58,25.84,26.3,1114000,0
2005-08-04,26.24,26.3,25.52,25.52,1299300,0
2005-08-05,25.6,26.18,25.4,26.03,2092100,0
2005-08-08,26.01,26.06,25.2,25.3,1347900,0
2005-08-09,25.3,25.39,24.95,25.11,1582200,0
2005-08-10,25.3,25.32,24.83,24.94,1312600,0
2005-08-11,25.04,25.31,24.94,25.3,1125000,0
2005-08-12,25.2,25.22,24.59,24.68,1588800,0
2005-08-15,24.55,24.61,24.12,24.47,608000,0
2005-08-16,24.52,24.58,23.92,24.02,895600,0
2005-08-17,23.9,24.25,23.9,24.11,801800,0
2005-08-18,24,24.06,23.8,23.88,778700,0
2005-08-19,24,24.08,23.83,23.85,539500,0
2005-08-22,23.9,24,23.81,23.93,675300,0
2005-08-23,24.03,24.1,23.78,23.83,1065900,0
2005-08-24,23.81,24.14,23.78,23.88,807900,0
2005-08-25,23.91,24.4,23.91,24.35,845200,0
2005-08-26,24.25,24.44,23.98,24.26,1238400,0
2005-08-29,24.64,24.65,24.22,24.55,1174500,0
2005-08-30,24.51,24.6,24.1,24.37,1044300,0
2005-08-31,24.41,25.29,24.41,25.29,2257300,0
2005-09-01,26,26.49,25.5,25.69,2195000,0
2005-09-02,25.75,26.4,25.58,26.09,2604400,0
2005-09-06,26.42,26.95,26.12,26.4,2875600,0
2005-09-07,26.57,26.68,26.12,26.2,1440900,0
2005-09-08,26.2,26.31,25.61,26,1530900,0
2005-09-09,26.2,26.29,25.92,26.27,1187100,0
2005-09-12,26.2,26.35,25.99,26.23,1146500,0
2005-09-13,26.27,26.67,26.25,26.49,1484100,0
2005-09-14,26.69,26.85,26.41,26.61,790700,0
2005-09-15,26.56,26.62,26.06,26.12,1440800,0
2005-09-16,26.5,27.06,26.5,27.04,2537300,0
2005-09-19,27.01,27.3,26.63,26.91,1450800,0
2005-09-20,27.04,27.08,26.41,26.45,1136400,0
2005-09-21,26.4,26.91,26.15,26.39,1265600,0
2005-09-22,26.53,27.8,26.47,27.52,2194900,0
2005-09-23,27.6,27.66,27.16,27.49,1553800,0
2005-09-26,27.59,27.59,26.89,27.05,1739600,0
2005-09-27,27.16,27.5,26.95,27.38,1364000,0
2005-09-28,27.48,27.59,27.15,27.16,789300,0
2005-09-29,27.24,27.45,26.92,27.35,1138000,0
2005-09-30,27.39,27.8,27.3,27.69,781100,0
2005-10-03,27.83,27.83,27.19,27.47,1114900,0
2005-10-04,27.47,27.5,27,27.08,933400,0
2005-10-05,26.94,27,26.03,26.07,970900,0
2005-10-06,26.08,26.3,25.39,25.62,2007100,0
2005-10-07,25.85,26.39,25.79,25.98,749500,0
2005-10-10,25.99,26.24,25.63,25.65,656800,0
2005-10-11,25.66,25.84,25.16,25.22,1024100,0
2005-10-12,24.97,25.1,24.76,24.92,1043200,0
2005-10-13,24.98,25.2,24.61,24.73,750400,0
2005-10-14,25,25.28,24.89,25.1,758500,0
2005-10-17,25.06,25.63,25.03,25.57,922300,0
2005-10-18,25.46,25.9,25.17,25.19,1006000,0
2005-10-19,25.1,25.33,24.91,25.33,819600,0
2005-10-20,25.39,26.12,24.96,24.96,1245400,0
2005-10-21,25.21,25.47,25.11,25.24,849100,0
2005-10-24,25.4,25.7,25,25.27,912700,0
2005-10-25,25.38,25.47,24.99,25.21,1383600,0
2005-10-26,25.22,25.66,24.77,25.17,836200,0
2005-10-27,24.97,25.21,24.74,24.91,822100,0
2005-10-28,25.18,25.29,24.82,24.83,902500,0
2005-10-31,24.83,25.47,24.83,24.93,1193400,0
2005-11-01,24.79,25.1,24.77,25.02,628500,0
2005-11-02,24.9,25.63,24.9,25.35,554700,0
2005-11-03,25.51,25.64,25.17,25.28,781400,0
2005-11-04,25.2,25.45,24.83,24.85,856200,0
2005-11-07,25,25.58,24.96,25.43,630300,0
2005-11-08,25.27,25.33,25.02,25.26,846500,0
2005-11-09,25.17,25.44,25,25.23,806000,0
2005-11-10,25.23,25.29,24.65,25,1004700,0
2005-11-11,25,25.42,24.97,25.36,404500,0
2005-11-14,27.1,27.17,26.25,26.57,3652200,0
2005-11-15,26.46,26.95,26.33,26.57,907700,0
2005-11-16,26.44,26.77,26.34,26.64,672200,0
2005-11-17,26.7,26.97,26.66,26.93,634000,0
2005-11-18,27.16,27.49,26.98,27.08,1038000,0
2005-11-21,27.08,27.5,27.08,27.23,1066200,0
2005-11-22,27.07,27.37,27,27.24,902400,0
2005-11-23,27.12,27.28,27.04,27.04,566300,0
2005-11-25,27.04,27.25,26.91,27.15,131400,0
2005-11-28,27.1,27.21,26.6,26.62,635600,0
2005-11-29,26.59,27.06,26.51,26.57,745100,0
2005-11-30,26.75,27.09,26.67,26.97,1159600,0
2005-12-01,27.15,27.56,26.82,27.44,1379800,0
2005-12-02,27.49,28.13,27.41,27.64,1459700,0
2005-12-05,27.39,28.33,27.34,28.29,1582100,0
2005-12-06,28.5,28.69,28.04,28.07,1229800,0
2005-12-07,27.87,27.87,27.35,27.55,1071000,0
2005-12-08,27.15,27.49,27,27.18,1037500,0
2005-12-09,27.12,27.17,26.92,26.98,552600,0
2005-12-12,27.04,27.24,26.88,27.06,512800,0
2005-12-13,27.1,27.33,26.8,27.16,603200,0
2005-12-14,26.97,26.97,26.57,26.7,802800,0
2005-12-15,26.48,26.6,26.32,26.5,602800,0
2005-12-16,26.73,26.84,26.59,26.71,1252000,0
2005-12-19,26.85,27.08,26.63,26.77,1018600,0
2005-12-20,26.7,27.14,26.7,27,821400,0
2005-12-21,27.05,27.57,27.05,27.5,1178900,0
2005-12-22,27.49,27.8,27.49,27.77,961900,0
2005-12-23,27.71,28.08,27.58,28.04,644700,0
2005-12-27,27.93,27.93,27.4,27.4,821600,0
2005-12-28,27.57,27.98,27.57,27.85,940800,0
2005-12-29,27.78,28,27.66,27.72,508100,0
2005-12-30,27.51,27.65,27.36,27.47,359500,0
2006-01-03,27.6,27.68,27.3,27.61,1041500,0
2006-01-04,27.71,28.07,27.45,28.04,869700,0
2006-01-05,28.1,28.4,27.69,27.99,957900,0
2006-01-06,27.99,28.13,27.93,28,1024500,0
2006-01-09,28.05,28.23,27.97,28,910400,0
2006-01-10,27.91,28.18,27.43,27.98,1081900,0
2006-01-11,27.98,28.19,27.82,27.82,822900,0
2006-01-12,27.57,27.61,27.27,27.47,1018800,0
2006-01-13,27.46,27.47,26.65,26.7,1237800,0
2006-01-17,26.7,26.99,26.7,26.76,751700,0
2006-01-18,26.66,26.97,26.56,26.77,587100,0
2006-01-19,26.9,27.56,26.87,27.43,1222000,0
2006-01-20,27.36,27.46,26.93,26.93,607900,0
2006-01-23,26.93,27.18,26.93,27,470600,0
2006-01-24,27.09,27.65,27.09,27.52,670300,0
2006-01-25,27.64,27.98,27.52,27.55,853100,0
2006-01-26,27.64,27.73,27.39,27.54,827500,0
2006-01-27,27.72,28.9,27.71,28.86,1895200,0
2006-01-30,29,29.59,28.96,29.41,1603500,0
2006-01-31,28.46,29.75,28.46,29.45,1236400,0
2006-02-01,29.2,29.46,28.91,28.94,777700,0
2006-02-02,28.9,29.18,28.62,28.68,922800,0
2006-02-03,28.5,28.66,28.03,28.6,1667500,0
2006-02-06,29.3,29.3,28.55,28.97,1483500,0
2006-02-07,28.71,29,28.21,28.25,1252000,0
2006-02-08,28.2,28.2,27.06,27.23,1883600,0
2006-02-09,27.45,27.95,27.25,27.34,1931100,0
2006-02-10,27.31,27.32,26.01,27.32,1890600,0
2006-02-13,27.08,27.28,26.98,27.14,881300,0
2006-02-14,27.05,27.67,26.79,27.58,975800,0
2006-02-15,27.62,27.84,27.44,27.65,1033800,0
2006-02-16,27.65,28.15,27.65,27.86,688000,0
2006-02-17,27.96,28.2,27.69,28.14,796200,0
2006-02-21,28.24,28.31,27.75,28.07,1162800,0
2006-02-22,28.26,28.52,28.15,28.51,672600,0
2006-02-23,28.52,28.73,28.34,28.45,574700,0
2006-02-24,28.4,28.47,28.03,28.31,501500,0
2006-02-27,28.37,28.88,28.37,28.64,1377800,0
2006-02-28,28.67,28.75,28.32,28.43,1881600,0
2006-03-01,28.6,28.64,27.95,27.99,1006000,0
2006-03-02,27.92,28.8,27.61,28.2,2539900,0
2006-03-03,28,28.52,27.81,28.06,1380800,0
2006-03-06,28.26,28.46,27.75,27.86,1441200,0
2006-03-07,27.85,27.96,27.21,27.46,1272700,0
2006-03-08,25.7,26.85,25.06,25.59,3264600,0
2006-03-09,25.56,25.64,25.3,25.42,1376900,0
2006-03-10,25.47,26.1,25.47,25.69,945500,0
2006-03-13,25.7,26.07,25.66,25.97,1188900,0
2006-03-14,25.97,26.36,25.97,26.36,1480800,0
2006-03-15,26.36,26.69,26.33,26.65,1167600,0
2006-03-16,26.94,27.12,26.73,27.09,1329500,0
2006-03-17,27.09,27.09,26.62,26.79,653000,0
2006-03-20,26.8,27.09,26.65,26.94,631200,0
2006-03-21,26.78,26.94,26.35,26.37,994800,0
2006-03-22,26.37,26.99,26.26,26.94,969300,0
2006-03-23,26.78,27.16,26.78,27.1,1178100,0
2006-03-24,26.95,27.1,26.71,27.1,538200,0
2006-03-27,27.25,27.6,27.03,27.59,884300,0
2006-03-28,27.66,27.67,27.29,27.4,902500,0
2006-03-29,27.63,27.91,27.48,27.88,771100,0
2006-03-30,28,28.17,27.41,27.56,488700,0
2006-03-31,27.7,27.73,27.16,27.2,796000,0
2006-04-03,27.65,27.9,27.34,27.39,819300,0
2006-04-04,27.64,28.06,27.29,27.9,1058700,0
2006-04-05,27.9,28.03,27.38,27.57,1166800,0
2006-04-06,27.82,28.05,27.6,27.85,1525400,0
2006-04-07,27.87,27.98,27.45,27.49,731000,0
2006-04-10,27.57,28.2,27.35,27.92,1956500,0
2006-04-11,28.05,28.2,26.61,26.72,1572000,0
2006-04-12,26.55,26.78,26.31,26.59,1045300,0
2006-04-13,26.41,26.77,25.67,26.49,828900,0
2006-04-17,26.27,26.8,26.05,26.14,934700,0
2006-04-18,26.2,27.45,26.2,27.24,1700500,0
2006-04-19,27.45,27.85,27.2,27.3,1076800,0
2006-04-20,27,27.47,26.77,26.95,995600,0
2006-04-21,27,27.01,26.7,26.91,721500,0
2006-04-24,26.77,26.87,26.5,26.75,775800,0
2006-04-25,26.75,27.2,26.16,26.54,1002600,0
2006-04-26,28.1,28.77,27.4,28.15,3216400,0
2006-04-27,28.1,28.25,27.66,28.05,1252300,0
2006-04-28,28.2,28.21,27.5,27.58,1475300,0
2006-05-01,27.89,28.5,27.78,28.2,2006600,0
2006-05-02,28.17,28.3,27.88,28.16,1176300,0
2006-05-03,28.4,28.45,28.07,28.17,1362300,0
2006-05-04,28.15,28.46,28.03,28.09,863700,0
2006-05-05,28.25,28.77,28.25,28.55,914300,0
2006-05-08,28.63,28.83,28.44,28.55,788600,0
2006-05-09,28.64,28.69,28.35,28.57,776600,0
2006-05-10,28.52,28.71,28.32,28.62,872400,0
2006-05-11,28.65,28.7,27.41,27.63,984800,0
2006-05-12,27.63,27.79,26.78,26.94,871200,0
2006-05-15,26.54,26.8,26.3,26.7,1011700,0
2006-05-16,26.67,26.76,26.01,26.17,1056600,0
2006-05-17,25.97,26.12,25.09,25.33,1371400,0
2006-05-18,25.4,25.66,24.7,24.8,1069800,0
2006-05-19,24.84,25.18,24.29,24.74,1135700,0
2006-05-22,24.75,24.95,24.04,24.8,1638200,0
2006-05-23,25.1,25.39,24.57,24.6,886900,0
2006-05-24,24.36,24.36,23.68,24.15,2268100,0
2006-05-25,24.3,24.73,24.28,24.62,1291000,0
2006-05-26,24.85,25.07,24.7,24.92,1104500,0
2006-05-30,24.8,24.8,24.44,24.5,1096200,0
2006-05-31,24.51,25.01,24.09,24.26,2115100,0
2006-06-01,24.05,24.81,23.84,24.71,2078700,0
2006-06-02,24.92,25.12,24.3,24.85,1379800,0
2006-06-05,24.45,24.56,23.67,23.83,2015800,0
2006-06-06,23.95,23.95,22.96,23.31,1968900,0
2006-06-07,23.26,23.32,22.55,22.65,1629600,0
2006-06-08,21.69,22.75,21.69,22.74,2331000,0
2006-06-09,22.91,23.17,22.59,22.69,1531700,0
2006-06-12,22.74,22.93,22.44,22.45,1781300,0
2006-06-13,22.2,22.38,21.58,21.66,2208400,0
2006-06-14,21.65,22.09,21.63,22.09,1888300,0
2006-06-15,22.23,22.8,22.23,22.71,1040200,0
2006-06-16,22.25,22.44,22.02,22.1,1175500,0
2006-06-19,22.27,22.28,21.75,21.83,730900,0
2006-06-20,21.77,21.8,21.43,21.5,1750700,0
2006-06-21,21.55,21.84,21.45,21.64,2404100,0
2006-06-22,21.57,21.57,21.06,21.46,2460800,0
2006-06-23,21.46,21.73,21.33,21.4,963000,0
2006-06-26,21.52,21.89,21.45,21.89,923500,0
2006-06-27,21.94,22.17,21.26,21.31,1099700,0
2006-06-28,21.4,21.49,21.03,21.41,1122000,0
2006-06-29,21.63,22.36,21.52,22.36,1245900,0
2006-06-30,22.35,22.59,21.71,21.9,1258600,0
2006-07-03,21.84,21.95,21.6,21.93,524800,0
2006-07-05,21.64,21.69,21.02,21.37,1776500,0
2006-07-06,21.32,21.41,20.89,21,1568900,0
2006-07-07,21.01,21.32,20.73,20.87,1468200,0
2006-07-10,21.09,21.09,20.41,20.55,1195700,0
2006-07-11,20.34,20.43,19.98,20.14,2094000,0
2006-07-12,20.59,20.83,19.97,20.23,2421000,0
2006-07-13,20.02,20.11,19.49,19.49,2148700,0
2006-07-14,19.45,19.96,19.41,19.89,2333400,0
2006-07-17,19.8,20.25,19.79,20.08,2529100,0
2006-07-18,20.39,20.5,20,20.21,2393400,0
2006-07-19,20.11,20.57,20.11,20.31,1954100,0
2006-07-20,20.29,20.47,19.68,19.68,2212100,0
2006-07-21,19.75,20.25,19.63,20.15,1866900,0
2006-07-24,20.35,20.82,20.34,20.76,1998200,0
2006-07-25,20.59,21.34,20.57,20.73,2177300,0
2006-07-26,20.82,21.16,20.37,20.37,2349200,0
2006-07-27,20.27,20.6,20,20.15,2161900,0
2006-07-28,20.22,20.34,20,20.23,989300,0
2006-07-31,20.01,20.18,19.99,20,1311000,0
2006-08-01,19.75,19.89,19.52,19.84,1683900,0
2006-08-02,19.88,20.48,19.88,20.19,1118900,0
2006-08-03,19.96,20.52,19.79,20.19,1428500,0
2006-08-04,20.44,20.73,19.52,19.67,2200900,0
2006-08-07,19.47,19.69,19.34,19.61,1984800,0
2006-08-08,19.76,20.09,19.67,19.68,2243500,0
2006-08-09,19.93,20.08,19.49,19.55,2928100,0
2006-08-10,19.4,19.72,19.36,19.59,2505700,0
2006-08-11,19.55,19.7,19.15,19.39,1780800,0
2006-08-14,19.6,19.78,19.07,19.46,2040600,0
2006-08-15,19.55,19.6,19.17,19.39,1274500,0
2006-08-16,19.39,19.96,19.39,19.92,1328200,0
2006-08-17,19.72,19.99,19.67,19.84,789300,0
2006-08-18,19.79,19.81,19.41,19.65,984000,0
2006-08-21,19.55,19.59,19.05,19.22,1016700,0
2006-08-22,19.22,19.36,18.97,19.08,1511500,0
2006-08-23,19.21,19.48,18.99,19.04,1348800,0
2006-08-24,19.2,19.36,18.78,18.99,2587200,0
2006-08-25,19.64,19.76,19.21,19.38,1620100,0
2006-08-28,19.38,19.53,19.3,19.35,1363600,0
2006-08-29,19.21,19.42,19.09,19.3,714100,0
2006-08-30,19.19,19.61,19.11,19.52,1036300,0
2006-08-31,19.48,19.65,19.44,19.56,614600,0
2006-09-01,19.59,19.86,19.43,19.66,702600,0
2006-09-05,19.72,19.72,19.21,19.23,1884800,0
2006-09-06,19.17,19.52,19.04,19.47,1336700,0
2006-09-07,19.36,19.36,19,19.18,1037500,0
2006-09-08,19.23,19.34,19.12,19.27,581700,0
2006-09-11,19.08,19.24,18.99,19.12,1517400,0
2006-09-12,18.99,19.76,18.94,19.64,1213800,0
2006-09-13,19.63,19.63,19.43,19.56,624800,0
2006-09-14,19.43,19.49,19.06,19.11,1014000,0
2006-09-15,19.25,19.55,18.97,19,1168200,0
2006-09-18,19.02,19.05,18.54,18.71,1619600,0
2006-09-19,18.64,18.72,18.27,18.63,1275300,0
2006-09-20,18.63,18.97,18.63,18.73,929900,0
2006-09-21,18.79,18.87,18.32,18.5,1071900,0
2006-09-22,18.45,18.46,18.21,18.26,1202400,0
2006-09-25,18.29,18.71,18.05,18.65,1174100,0
2006-09-26,18.71,19.03,18.58,18.95,1440300,0
2006-09-27,18.85,19.13,18.78,19.01,1356300,0
2006-09-28,19.01,19.28,18.92,18.93,1268800,0
2006-09-29,19.07,19.07,18.55,18.77,1157500,0
2006-10-02,18.81,19.17,18.71,19.02,1317300,0
2006-10-03,18.96,19.1,18.73,18.77,582500,0
2006-10-04,18.69,18.83,18.63,18.82,1390300,0
2006-10-05,18.9,18.93,18.73,18.8,772500,0
2006-10-06,18.75,18.93,18.59,18.83,1003100,0
2006-10-09,18.81,19.27,18.62,19.27,1180000,0
2006-10-10,19.4,19.5,18.98,19.09,1260200,0
2006-10-11,19.02,19.1,18.81,18.9,1035500,0
2006-10-12,19.02,19.86,18.86,19.86,2626400,0
2006-10-13,19.79,20.92,19.6,20.79,2443800,0
2006-10-16,20.79,20.86,20.63,20.69,1133200,0
2006-10-17,20.46,20.56,20.16,20.3,836200,0
2006-10-18,20.3,20.71,20.03,20.12,1606300,0
2006-10-19,20.1,20.27,20.01,20.23,1087000,0
2006-10-20,20.2,20.46,20.14,20.39,985600,0
2006-10-23,20.27,20.33,19.86,20.07,1162500,0
2006-10-24,19.7,20.42,19.51,20.13,1251700,0
2006-10-25,20.24,20.32,19.97,20.03,1264300,0
2006-10-26,19.95,20.57,19.94,20.43,1724100,0
2006-10-27,20.3,20.6,20.22,20.31,615600,0
2006-10-30,20.22,20.38,20.09,20.2,696600,0
2006-10-31,20.21,20.3,19.61,19.78,1123400,0
2006-11-01,19.78,20.09,19.5,19.53,699300,0
2006-11-02,19.55,19.76,19.31,19.68,661800,0
2006-11-03,19.63,19.63,18.93,19.13,1635500,0
2006-11-06,19.19,19.48,19.11,19.17,901800,0
2006-11-07,19.16,19.38,19.1,19.1,918700,0
2006-11-08,19.04,19.22,19.02,19.09,1645500,0
2006-11-09,19.15,19.79,19,19.12,11407500,0
2006-11-10,19.12,19.27,19.07,19.19,2408300,0
2006-11-13,19.13,19.58,19.13,19.51,2031200,0
2006-11-14,19.55,20.26,19.52,20.21,2132600,0
2006-11-15,20.18,20.25,19.98,20.17,1625700,0
2006-11-16,20.24,20.59,20.23,20.59,1700500,0
2006-11-17,20.45,20.47,19.97,20.25,1457400,0
2006-11-20,20.15,20.31,19.98,20.14,1040700,0
2006-11-21,20.2,20.21,19.97,20.02,996600,0
2006-11-22,19.99,20.14,19.83,19.98,987300,0
2006-11-24,19.92,20.07,19.71,20.02,267500,0
2006-11-27,20.04,20.04,19.59,19.64,1088400,0
2006-11-28,19.63,21.75,19.59,20.77,6831400,0
2006-11-29,21,21.05,20.41,20.7,1842000,0
2006-11-30,20.75,21.22,20.38,21.1,2359100,0
2006-12-01,21.15,21.27,20.66,21.26,2247200,0
2006-12-04,21.2,21.58,21,21.38,1723300,0
2006-12-05,21.38,21.65,21.26,21.49,2032100,0
2006-12-06,21.45,21.83,21.3,21.74,2342800,0
2006-12-07,22.04,22.48,21.89,22.08,3272100,0
2006-12-08,22.1,22.17,21.84,21.93,1372100,0
2006-12-11,21.88,21.97,21.52,21.8,1497400,0
2006-12-12,21.67,21.94,21.56,21.78,1081000,0
2006-12-13,21.77,21.96,21.57,21.82,1367700,0
2006-12-14,21.89,22.3,21.8,22.16,1349800,0
2006-12-15,21.68,22.54,21.68,22.16,1266400,0
2006-12-18,22.22,22.25,21.76,21.89,756400,0
2006-12-19,21.78,21.97,21.45,21.59,1013600,0
2006-12-20,21.53,21.74,21.5,21.57,849100,0
2006-12-21,21.62,21.78,21.14,21.36,1018900,0
2006-12-22,21.5,21.75,21.29,21.48,771400,0
2006-12-26,21.48,21.73,21.48,21.61,701700,0
2006-12-27,21.63,21.93,21.61,21.82,705100,0
2006-12-28,21.7,21.83,21.52,21.64,635800,0
2006-12-29,21.55,21.74,21.46,21.53,605500,0
2007-01-03,21.75,21.95,21.67,21.92,1041000,0
2007-01-04,21.83,21.95,21.49,21.84,1080400,0
2007-01-05,21.74,21.98,21.41,21.83,1444100,0
2007-01-08,21.74,22.05,21.64,22,1657700,0
2007-01-09,22.04,22.23,21.83,22.16,2322400,0
2007-01-10,22.16,22.16,21.77,21.97,1515600,0
2007-01-11,22.06,22.72,21.98,22.59,2131800,0
2007-01-12,22.69,22.79,22.49,22.71,1129700,0
2007-01-16,22.74,22.9,22.51,22.79,2125600,0
2007-01-17,22.89,23.01,22.69,22.77,2443700,0
2007-01-18,22.72,22.87,22.51,22.6,2488000,0
2007-01-19,22.5,22.84,22.49,22.76,1494500,0
2007-01-22,22.8,22.98,22.63,22.88,1235900,0
2007-01-23,22.81,23.35,22.81,23.15,2252500,0
2007-01-24,23.15,23.51,23.04,23.33,1069100,0
2007-01-25,22.88,23.03,22.58,22.67,1267300,0
2007-01-26,22.85,22.99,22.5,22.6,731500,0
2007-01-29,22.83,22.97,22.57,22.82,1149500,0
2007-01-30,22.96,23.09,22.75,23,1033900,0
2007-01-31,23,23.01,22.81,22.91,697500,0
2007-02-01,23,23.03,22.83,22.99,712900,0
2007-02-02,22.91,23.13,22.76,22.93,896500,0
2007-02-05,22.91,22.99,22.75,22.82,806500,0
2007-02-06,22.25,22.8,21.86,22.48,2116400,0
2007-02-07,22.47,22.49,22.15,22.33,2067100,0
2007-02-08,21.97,22.13,21.43,21.63,2230600,0
2007-02-09,21.58,21.67,20.97,21.24,2795100,0
2007-02-12,21.48,21.5,21.19,21.28,2658858,0
2007-02-13,21.23,21.36,20.87,21.27,2322286,0
2007-02-14,21.43,21.56,21.31,21.37,1716568,0
2007-02-15,21.41,21.41,20.94,21.2,2144100,0
2007-02-16,21.21,21.3,21.01,21.22,1276300,0
2007-02-20,21.14,21.48,21.11,21.41,1551300,0
2007-02-21,21.36,21.53,21.2,21.46,1084600,0
2007-02-22,21.5,21.5,20.97,21.12,1239800,0
2007-02-23,21.38,21.39,20.94,21.01,1302400,0
2007-02-26,21.21,21.47,20.94,21.36,1349923,0
2007-02-27,21,21,20.02,20.57,1535200,0
2007-02-28,20.72,20.8,20.41,20.64,1079300,0
2007-03-01,20.44,20.45,20.05,20.33,1363323,0
2007-03-02,20.31,20.55,20.1,20.14,1281500,0
2007-03-05,20.05,20.22,19.87,19.93,1578600,0
2007-03-06,20.06,20.21,19.87,20.05,1672700,0
2007-03-07,20.05,20.25,19.76,19.77,808400,0
2007-03-08,19.95,20.31,19.93,20.1,1193700,0
2007-03-09,20.21,20.25,19.85,19.97,773400,0
2007-03-12,19.98,20,19.61,19.8,1052100,0
2007-03-13,19.72,19.72,19.34,19.38,1500500,0
2007-03-14,19.41,19.67,19.22,19.66,1566600,0
2007-03-15,19.65,19.98,19.59,19.94,1083700,0
2007-03-16,19.92,19.94,19.47,19.55,1159100,0
2007-03-19,19.73,20.1,19.64,20,2026800,0
2007-03-20,19.94,20.4,19.88,20.36,1178500,0
2007-03-21,20.33,20.55,20.02,20.4,872800,0
2007-03-22,20.48,20.79,20.35,20.75,1340200,0
2007-03-23,20.72,20.72,20.48,20.58,1104200,0
2007-03-26,20.56,20.78,20.29,20.77,750700,0
2007-03-27,20.75,20.75,20.5,20.56,809700,0
2007-03-28,20.45,20.6,20.25,20.49,822700,0
2007-03-29,20.64,21.05,20.32,20.49,2622700,0
2007-03-30,20.45,20.53,19.98,20.06,1366000,0
2007-04-02,20.06,20.17,19.82,20.08,1140000,0
2007-04-03,20.12,20.39,20,20.18,1017700,0
2007-04-04,20.07,20.11,19.87,19.95,1006100,0
2007-04-05,19.97,19.97,19.61,19.65,1214800,0
2007-04-09,19.64,19.93,19.45,19.68,1254785,0
2007-04-10,19.73,20.19,19.68,20.03,1375300,0
2007-04-11,20.06,20.26,19.9,20.17,2242700,0
2007-04-12,20.09,20.72,19.4,20.57,2889400,0
2007-04-13,20.5,20.94,20.46,20.83,1336500,0
2007-04-16,20.87,20.97,20.6,20.74,1424550,0
2007-04-17,20.85,20.99,20.73,20.97,1103200,0
2007-04-18,20.91,21.06,20.81,20.88,890930,0
2007-04-19,20.76,21,20.65,20.97,955700,0
2007-04-20,21.02,21.18,20.74,20.98,1013700,0
2007-04-23,20.92,21.07,20.72,21.04,835700,0
2007-04-24,20.96,20.99,20.52,20.73,1245800,0
2007-04-25,20.83,21.57,20.5,21.05,3731803,0
2007-04-26,21.01,21.08,20.66,20.76,1841600,0
2007-04-27,20.64,20.64,20.39,20.5,1361700,0
2007-04-30,20.43,20.6,19.71,19.71,2580540,0
2007-05-01,19.71,19.86,19.35,19.8,1812476,0
2007-05-02,19.77,20.23,19.54,20,1761550,0
2007-05-03,20.03,20.07,19.9,19.97,1075800,0
2007-05-04,20.09,20.34,20,20.01,988300,0
2007-05-07,19.72,19.93,19.44,19.68,2907920,0
2007-05-08,19.71,19.99,19.61,19.96,1387000,0
2007-05-09,19.87,20.22,19.79,20.15,1434400,0
2007-05-10,20.11,20.11,19.55,19.65,1805800,0
2007-05-11,19.75,20.13,19.7,20.04,1350700,0
2007-05-14,20.07,20.15,19.97,20.05,1284100,0
2007-05-15,19.98,20.09,19.7,19.78,916100,0
2007-05-16,19.8,19.85,19.61,19.72,762400,0
2007-05-17,19.66,19.73,19.54,19.65,729200,0
2007-05-18,19.75,19.8,19.59,19.77,813500,0
2007-05-21,19.93,19.94,19.66,19.76,639976,0
2007-05-22,19.78,19.99,19.64,19.84,733400,0
2007-05-23,19.84,20.33,19.75,20.17,1189152,0
2007-05-24,20.25,20.72,20.07,20.17,1333900,0
2007-05-25,20.2,20.29,19.99,20.03,490500,0
2007-05-29,20.1,20.34,20,20.24,884000,0
2007-05-30,20.18,20.51,20.07,20.5,820400,0
2007-05-31,20.5,20.72,20.32,20.5,761200,0
2007-06-01,20.47,20.66,20.37,20.65,843500,0
2007-06-04,20.61,20.61,20.36,20.37,994912,0
2007-06-05,20.3,20.4,20.04,20.15,912600,0
2007-06-06,20.09,20.11,19.91,20,2221200,0
2007-06-07,19.97,20.06,19.41,19.41,1984892,0
2007-06-08,19.44,19.61,19.34,19.52,1137500,0
2007-06-11,19.44,19.44,19.12,19.36,1091075,0
2007-06-12,19.26,19.45,19.14,19.14,839300,0
2007-06-13,19.14,19.36,18.95,19.29,1216900,0
2007-06-14,19.35,19.51,19.17,19.26,1367600,0
2007-06-15,19.36,19.51,19.27,19.38,1049000,0
2007-06-18,19.37,19.47,19.27,19.47,675000,0
2007-06-19,19.45,19.45,19.2,19.35,757400,0
2007-06-20,19.39,19.52,19.21,19.42,755316,0
2007-06-21,19.44,20,19.34,19.94,1028400,0
2007-06-22,19.89,19.94,19.41,19.67,1033800,0
2007-06-25,19.75,19.79,19.3,19.38,1005100,0
2007-06-26,19.41,19.49,18.83,18.93,2010700,0
2007-06-27,18.85,19.01,18.59,19,943700,0
2007-06-28,19.05,19.26,19,19.22,688900,0
2007-06-29,19.29,19.29,18.68,18.92,1418900,0
2007-07-02,18.93,19.14,18.88,19.13,918450,0
2007-07-03,19.3,19.35,19.02,19.07,645500,0
2007-07-05,19.1,19.21,18.95,19.05,627600,0
2007-07-06,19.1,19.19,18.96,19.06,629600,0
2007-07-09,19.1,19.11,18.81,18.88,811200,0
2007-07-10,18.9,19.44,18.88,19.2,1438200,0
2007-07-11,19.2,19.31,19.06,19.29,844500,0
2007-07-12,19.4,19.54,19.26,19.46,712400,0
2007-07-13,19.49,19.8,19.15,19.77,859500,0
2007-07-16,19.75,19.81,19.23,19.24,971400,0
2007-07-17,19.3,19.4,19.08,19.13,793963,0
2007-07-18,19.21,19.31,19.11,19.27,917200,0
2007-07-19,19.34,19.47,19.25,19.29,467970,0
2007-07-20,19.29,19.32,18.88,19,1336700,0
2007-07-23,19.1,19.31,19,19.02,570700,0
2007-07-24,18.8,18.97,18.41,18.57,1210113,0
2007-07-25,18.85,19.01,18.24,18.46,2119200,0
2007-07-26,18.39,18.65,18.14,18.26,2145774,0
2007-07-27,18.5,18.9,18.15,18.74,2171700,0
2007-07-30,18.79,18.96,18.5,18.85,1580000,0
2007-07-31,19.03,19.06,18.49,18.52,1543600,0
2007-08-01,18.5,18.6,17.99,18.09,2903330,0
2007-08-02,18.06,18.07,17.72,17.93,3561126,0
2007-08-03,17.96,18.05,17.43,17.48,1416370,0
2007-08-06,17.58,17.59,16.93,17.59,2495316,0
2007-08-07,17.53,19.54,17.52,19.41,3941000,0
2007-08-08,19.55,20.6,19.37,20.22,3930700,0
2007-08-09,19.96,20.84,19.68,19.73,5280236,0
2007-08-10,19.69,19.99,18.61,18.71,3786300,0
2007-08-13,18.71,18.78,17.56,18.13,2279700,0
2007-08-14,18.11,18.15,17.36,17.39,1656200,0
2007-08-15,17.78,17.96,17.05,17.17,1819138,0
2007-08-16,16.85,17.65,16.85,17.31,2504400,0
2007-08-17,17.83,18.76,17.75,18.24,1892800,0
2007-08-20,18.34,18.55,18.17,18.51,1217700,0
2007-08-21,18.5,18.68,18.34,18.51,833900,0
2007-08-22,18.7,18.97,18.53,18.95,1014800,0
2007-08-23,18.97,19.22,18.58,18.75,1481300,0
2007-08-24,18.78,19.04,18.63,19,862700,0
2007-08-27,18.98,19.09,18.8,19.01,760500,0
2007-08-28,18.85,18.97,18.36,18.36,941500,0
2007-08-29,18.5,18.62,18.1,18.31,1007500,0
2007-08-30,18.2,18.58,18.1,18.51,953100,0
2007-08-31,18.75,18.8,18.53,18.73,1950300,0
2007-09-04,18.64,19.15,18.54,19.06,596900,0
2007-09-05,18.88,18.9,18.39,18.47,749900,0
2007-09-06,18.55,18.55,18.07,18.38,915100,0
2007-09-07,18.11,18.11,17.66,17.75,999200,0
2007-09-10,17.77,17.89,17.28,17.36,774800,0
2007-09-11,17.43,17.5,17.04,17.5,1385100,0
2007-09-12,17.48,17.61,17.33,17.37,939600,0
2007-09-13,17.43,17.46,17.09,17.09,902300,0
2007-09-14,17,17.07,16.72,16.78,1169900,0
2007-09-17,16.71,17.1,16.71,16.95,896400,0
2007-09-18,17,17.45,16.75,17.44,961000,0
2007-09-19,17.64,17.83,17.25,17.51,841700,0
2007-09-20,17.43,17.43,16.89,16.98,640900,0
2007-09-21,17.14,17.2,16.79,16.84,928700,0
2007-09-24,16.81,16.82,16.35,16.64,1163100,0
2007-09-25,16.41,17.08,16.4,17,1432300,0
2007-09-26,16.99,17.13,16.8,17.04,858500,0
2007-09-27,17.16,17.16,16.9,17.05,823900,0
2007-09-28,17.04,17.18,16.97,16.97,976900,0
2007-10-01,16.93,17.94,16.87,17.65,1295800,0
2007-10-02,17.71,17.71,17.17,17.42,978400,0
2007-10-03,17.46,18.1,16.99,18.08,1815800,0
2007-10-04,18.18,18.3,17.98,18.27,763600,0
2007-10-05,18.5,18.75,18.28,18.75,892100,0
2007-10-08,18.72,18.79,18.43,18.5,755400,0
2007-10-09,18.6,18.73,18.38,18.65,466100,0
2007-10-10,18.54,18.55,17.65,17.83,811800,0
2007-10-11,17.88,18.06,17.6,17.86,789800,0
2007-10-12,17.85,17.99,17.75,17.91,575000,0
2007-10-15,17.94,17.99,17.38,17.55,485200,0
2007-10-16,17.48,17.55,16.95,17.08,650000,0
2007-10-17,17.15,17.19,16.87,17.04,536800,0
2007-10-18,16.8,17.29,16.62,17.24,1012600,0
2007-10-19,17.18,17.24,16.94,17.04,933200,0
2007-10-22,16.84,17.29,16.75,17.15,711300,0
2007-10-23,17.22,17.27,16.46,16.68,984500,0
2007-10-24,16.6,16.73,16.34,16.63,1201800,0
2007-10-25,16.66,16.66,16.08,16.31,1956000,0
2007-10-26,16.28,16.34,15.99,16.17,1732800,0
2007-10-29,15.98,16.09,15.2,15.33,3470800,0
2007-10-30,15.45,17.17,15.4,17.03,4548000,0
2007-10-31,17.15,17.43,16.15,16.46,3662100,0
2007-11-01,16.25,16.31,15.96,16.17,1465100,0
2007-11-02,16.28,16.32,15.88,16.11,1349100,0
2007-11-05,15.96,16.25,15.95,16.12,1311600,0
2007-11-06,16.19,16.27,15.73,16.02,2068165,0
2007-11-07,15.78,16.24,15.74,15.82,1950500,0
2007-11-08,15.85,16.24,15.56,16.2,1491800,0
2007-11-09,16.04,16.38,15.89,16.19,1165900,0
2007-11-12,16.21,16.93,16.1,16.46,1645210,0
2007-11-13,16.58,16.8,16.32,16.64,903100,0
2007-11-14,16.66,16.78,16.09,16.24,898200,0
2007-11-15,16.24,16.3,15.5,15.65,1199200,0
2007-11-16,15.76,15.88,15.41,15.73,1229700,0
2007-11-19,15.52,15.63,15.33,15.44,1502505,0
2007-11-20,15.41,15.69,15.16,15.4,1773300,0
2007-11-21,15.29,15.34,14.45,14.46,1843500,0
2007-11-23,14.56,14.72,14.14,14.46,781400,0
2007-11-26,14.48,14.49,13.77,13.83,1999700,0
2007-11-27,13.91,14.13,13.31,13.54,2222363,0
2007-11-28,13.62,14.46,13.54,14.3,1539060,0
2007-11-29,14.19,14.97,14.01,14.94,1581902,0
2007-11-30,15.09,15.38,15,15.38,1654200,0
2007-12-03,15.35,15.35,14.93,14.95,759000,0
2007-12-04,14.85,14.85,14.42,14.55,960824,0
2007-12-05,14.76,15.02,14.59,15.02,1349000,0
2007-12-06,14.87,15.64,14.87,15.61,1371675,0
2007-12-07,15.71,16.21,15.65,15.97,1543200,0
2007-12-10,15.98,16.41,15.78,16.4,787765,0
2007-12-11,16.41,16.41,15.5,15.52,1380138,0
2007-12-12,15.93,15.93,14.66,15,1893500,0
2007-12-13,14.9,14.96,14.5,14.83,1499892,0
2007-12-14,14.66,14.75,14,14.13,1248600,0
2007-12-17,14.09,14.09,13.51,13.51,1122500,0
2007-12-18,13.66,14,13.5,13.9,1432400,0
2007-12-19,13.84,13.98,13.68,13.88,1066667,0
2007-12-20,13.98,14.2,13.86,14.2,1137500,0
2007-12-21,14.38,14.89,14.2,14.44,2300800,0
2007-12-24,14.31,15.05,14.31,15.04,487351,0
2007-12-26,14.95,15.04,14.35,14.35,976931,0
2007-12-27,14.35,14.35,13.78,13.78,1424495,0
2007-12-28,14.1,14.1,13.36,13.59,1623300,0
2007-12-31,13.49,13.84,13.18,13.68,1858687,0
2008-01-02,13.6,13.71,13.13,13.13,2117063,0
2008-01-03,13.18,13.27,13.03,13.07,1718540,0
2008-01-04,13.04,13.04,12.28,12.44,2613929,0
2008-01-07,12.76,13.05,12.47,12.75,2293900,0
2008-01-08,12.9,12.96,12.46,12.49,1796060,0
2008-01-09,12.41,12.65,12.12,12.61,1444100,0
2008-01-10,12.8,13.54,12.8,13.34,2742312,0
2008-01-11,13.26,13.31,12.94,13.12,1132800,0
2008-01-14,13.23,13.36,13,13.3,1049300,0
2008-01-15,13.16,13.8,13.09,13.44,1734000,0
2008-01-16,13.41,13.81,13.08,13.6,2120740,0
2008-01-17,13.83,13.98,13.11,13.16,1728200,0
2008-01-18,13.17,13.58,12.52,13.58,2532805,0
2008-01-22,13.02,14.2,12.8,13.49,2481220,0
2008-01-23,13.05,13.93,13,13.79,3259919,0
2008-01-24,13.8,14.48,13.37,14.25,2954019,0
2008-01-25,14.33,14.66,14.07,14.27,1463672,0
2008-01-28,14.27,14.98,14.11,14.96,1513620,0
2008-01-29,15.01,15.79,15.01,15.53,1996258,0
2008-01-30,15.53,15.56,14.43,14.48,2466138,0
2008-01-31,14.2,15.38,14.16,15.27,2967020,0
2008-02-01,15.27,15.27,14.37,14.94,2990350,0
2008-02-04,14.93,15.29,13.9,14.01,2692923,0
2008-02-05,13.75,14.35,13.35,13.41,3312056,0
2008-02-06,13.46,13.55,12.57,12.92,2628223,0
2008-02-07,12.82,13.09,12.67,13.01,1448583,0
2008-02-08,13.03,13.31,12.92,13.21,1917235,0
2008-02-11,13.25,13.3,12.97,13.13,1333000,0
2008-02-12,13.21,13.28,12.35,12.5,1876400,0
2008-02-13,12.47,12.62,12.1,12.15,2517653,0
2008-02-14,12.14,12.34,11.75,11.76,1954142,0
2008-02-15,11.69,11.8,11.57,11.7,1433700,0
2008-02-19,11.89,11.94,11.23,11.34,2743317,0
2008-02-20,11.3,11.79,11.27,11.79,2017045,0
2008-02-21,11.88,12.68,11.88,12.08,3028756,0
2008-02-22,12.08,12.17,11.42,11.71,1924601,0
2008-02-25,11.68,11.95,11.4,11.93,1932652,0
2008-02-26,11.71,12.18,11.71,12.01,1167794,0
2008-02-27,11.96,12.34,11.78,11.84,1373700,0
2008-02-28,11.7,11.73,11.17,11.25,1492247,0
2008-02-29,11.29,11.29,10.82,10.88,1898624,0
2008-03-03,10.89,11.01,10.7,10.83,1390764,0
2008-03-04,10.79,10.88,10.46,10.78,1831023,0
2008-03-05,10.86,11.16,10.76,11.1,1713099,0
2008-03-06,11.02,11.07,10.72,10.84,1995455,0
2008-03-07,10.72,10.9,10.2,10.37,2178597,0
2008-03-10,10.36,10.42,9.73,9.74,1593852,0
2008-03-11,9.93,10.07,9.31,9.64,2197275,0
2008-03-12,9.61,9.64,9.29,9.39,2878300,0
2008-03-13,9.29,9.42,9.01,9.39,2161513,0
2008-03-14,9.46,9.47,8.95,9.18,2036800,0
2008-03-17,9.17,9.25,8.73,8.94,1808496,0
2008-03-18,9.06,9.23,8.58,8.77,2608516,0
2008-03-19,8.8,8.83,8.38,8.53,2358250,0
2008-03-20,8.5,8.85,8.41,8.7,2260684,0
2008-03-24,8.76,9.23,8.62,9.17,2432633,0
2008-03-25,9.19,10.02,9.16,9.68,2638139,0
2008-03-26,9.66,9.66,9.3,9.39,1658200,0
2008-03-27,9.42,9.5,9.15,9.31,1974161,0
2008-03-28,9.34,9.39,8.93,9.01,1227200,0
2008-03-31,9,9.24,8.9,9.18,1853659,0
2008-04-01,9.21,9.41,9.06,9.4,2106793,0
2008-04-02,9.42,10.3,9.42,10.26,3045763,0
2008-04-03,10.21,11.05,10.05,11.01,3316406,0
2008-04-04,11.03,11.1,10.64,10.73,2558101,0
2008-04-07,10.81,11.02,10.75,10.87,2394900,0
2008-04-08,10.81,10.96,10.67,10.86,1683662,0
2008-04-09,10.91,11.01,10.33,10.33,1893833,0
2008-04-10,10.31,10.47,10.06,10.18,1614450,0
2008-04-11,10.03,10.12,9.86,9.93,1304400,0
2008-04-14,9.94,9.97,9.61,9.65,1200331,0
2008-04-15,9.61,9.7,9.33,9.42,1079435,0
2008-04-16,9.46,10.25,9.43,10.23,1507301,0
2008-04-17,10.25,10.39,10.05,10.35,1230897,0
2008-04-18,10.48,11.18,10.45,11.17,1999099,0
2008-04-21,11.09,11.09,10.76,10.97,2673757,0
2008-04-22,10.85,11.1,10.74,11.07,1832962,0
2008-04-23,10.85,11.25,10.8,10.91,3432653,0
2008-04-24,10.91,11.19,10.87,11.08,2282641,0
2008-04-25,11.14,12.16,10.99,12.13,3275979,0
2008-04-28,12.07,12.2,11.55,11.66,1520285,0
2008-04-29,11.68,11.77,11.51,11.63,984045,0
2008-04-30,11.6,11.69,11.32,11.51,1794499,0
2008-05-01,11.66,11.83,11.39,11.7,1744856,0
2008-05-02,11.77,11.95,11.47,11.63,1724020,0
2008-05-05,11.62,11.88,11.06,11.31,2358169,0
2008-05-06,11.76,11.91,10.72,11.13,4490220,0
2008-05-07,11.67,11.67,11.07,11.51,1604917,0
2008-05-08,11.4,11.57,11.23,11.3,1356570,0
2008-05-09,11.17,11.18,10.82,10.88,1197934,0
2008-05-12,10.87,11.16,10.74,11.01,1050337,0
2008-05-13,10.99,11.04,10.81,10.96,830421,0
2008-05-14,10.96,11.2,10.85,10.99,904457,0
2008-05-15,11.13,11.67,11.12,11.63,1599542,0
2008-05-16,11.62,11.86,11.6,11.79,1290977,0
2008-05-19,11.79,12.14,11.7,11.82,1569717,0
2008-05-20,11.74,11.74,11.57,11.67,1054763,0
2008-05-21,11.67,11.88,11.56,11.71,1578474,0
2008-05-22,11.72,11.89,11.57,11.67,867959,0
2008-05-23,11.66,11.66,11.31,11.45,849986,0
2008-05-27,11.42,11.67,11.18,11.53,702172,0
2008-05-28,11.62,12.4,11.52,12.25,2152011,0
2008-05-29,12.26,12.74,12.23,12.7,1748209,0
2008-05-30,12.65,12.7,12,12.14,1688309,0
2008-06-02,12.15,12.15,11.57,11.63,1759198,0
2008-06-03,11.65,11.95,11.56,11.85,1468142,0
2008-06-04,11.75,12.21,11.61,12.04,1293785,0
2008-06-05,12.11,12.22,11.81,12.1,1365266,0
2008-06-06,12.04,12.08,11.41,11.46,2845981,0
2008-06-09,11.38,11.52,10.48,10.6,1976807,0
2008-06-10,10.54,10.69,10.4,10.49,1517236,0
2008-06-11,10.45,10.46,9.56,9.58,2047467,0
2008-06-12,9.54,10.08,9.51,9.77,1939597,0
2008-06-13,9.79,9.98,9.7,9.95,1385610,0
2008-06-16,9.94,10.23,9.82,10.17,989216,0
2008-06-17,10.21,10.26,9.81,9.95,1591867,0
2008-06-18,9.85,10.89,9.85,10.87,2755628,0
2008-06-19,10.86,11.09,10.45,10.62,1884794,0
2008-06-20,10.53,10.55,10.13,10.25,1286446,0
2008-06-23,10.32,10.32,9.84,9.87,1100371,0
2008-06-24,9.8,9.85,9.4,9.54,1491365,0
2008-06-25,9.61,9.93,9.49,9.74,2246877,0
2008-06-26,9.61,9.69,8.94,8.95,2449876,0
2008-06-27,8.92,8.95,8.59,8.73,8886698,0
2008-06-30,8.51,8.74,8.45,8.49,2419508,0
2008-07-01,8.42,8.71,8.26,8.63,2240998,0
2008-07-02,8.61,8.79,8.13,8.3,2577198,0
2008-07-03,8.34,8.41,7.85,8.01,1897750,0
2008-07-07,8.07,8.39,7.92,8,3008423,0
2008-07-08,7.95,8.3,7.9,8.21,2461479,0
2008-07-09,8.25,8.28,7.9,7.93,1843169,0
2008-07-10,7.9,8.06,7.8,7.96,2045221,0
2008-07-11,7.88,7.98,7.58,7.64,3141787,0
2008-07-14,7.77,8.24,7.77,8.04,2968026,0
2008-07-15,7.89,8.05,7.56,7.8,2424011,0
2008-07-16,7.84,8.52,7.67,8.45,2321971,0
2008-07-17,8.45,9.09,8.45,9.07,2004164,0
2008-07-18,9.1,9.48,8.83,9.04,1783923,0
2008-07-21,9.12,9.55,9.05,9.55,2123116,0
2008-07-22,9.46,10.15,9.26,10.1,1981889,0
2008-07-23,10.1,10.39,9.94,9.94,2568633,0
2008-07-24,10.06,10.24,9.1,9.16,1829445,0
2008-07-25,9.29,9.53,9.06,9.36,1438063,0
2008-07-28,9.3,9.62,8.9,8.9,1410906,0
2008-07-29,8.47,9.43,8.34,9.2,2410152,0
2008-07-30,8.77,8.95,8.04,8.36,2285573,0
2008-07-31,8.22,8.57,8.04,8.46,2155234,0
2008-08-01,8.49,9.16,8.25,8.9,2361917,0
2008-08-04,8.85,8.99,8.58,8.63,1892789,0
2008-08-05,8.81,8.97,8.55,8.82,1507877,0
2008-08-06,8.78,9.03,8.32,8.38,2763620,0
2008-08-07,8.33,8.41,8.09,8.13,1934007,0
2008-08-08,8.18,9.23,8.18,9.18,3235970,0
2008-08-11,9.06,10.12,9.06,9.78,2423236,0
2008-08-12,9.83,10.14,9.54,9.74,2055096,0
2008-08-13,9.6,9.82,9.28,9.62,1438229,0
2008-08-14,9.54,10.28,9.36,9.93,1673043,0
2008-08-15,10.02,10.26,9.89,10.13,2551772,0
2008-08-18,10.21,10.29,9.62,9.68,1161261,0
2008-08-19,9.59,9.67,9.15,9.22,1208061,0
2008-08-20,9.28,9.42,9.02,9.35,1111738,0
2008-08-21,9.25,9.58,9.23,9.48,969874,0
2008-08-22,9.61,9.91,9.57,9.89,674172,0
2008-08-25,9.77,9.82,9.21,9.29,1228636,0
2008-08-26,9.32,9.71,9.29,9.67,1117044,0
2008-08-27,9.64,9.95,9.53,9.63,1321803,0
2008-08-28,9.69,10.12,9.61,10.08,2184440,0
2008-08-29,9.98,10.14,9.72,9.74,2018168,0
2008-09-02,9.76,10.2,9.75,10.18,2261677,0
2008-09-03,10.19,10.98,10.05,10.77,2795857,0
2008-09-04,10.73,10.82,10.29,10.36,1690605,0
2008-09-05,10.36,10.79,10,10.61,2769145,0
2008-09-08,10.82,11.25,10.64,11.18,2370725,0
2008-09-09,11.1,11.4,10.33,10.47,3253690,0
2008-09-10,10.56,11.14,10.22,10.97,2177441,0
2008-09-11,10.97,11.26,10.54,11.02,1554065,0
2008-09-12,10.9,11.53,10.81,11.33,1952466,0
2008-09-15,10.66,10.93,9.67,9.76,2221452,0
2008-09-16,9.28,10.31,9.05,10.29,2350786,0
2008-09-17,10.12,10.12,9,9.16,2715769,0
2008-09-18,9.38,10.33,8.65,10.15,3234564,0
2008-09-19,10.53,11.75,9.45,10.74,4963290,0
2008-09-22,10.71,10.75,10.05,10.11,1718566,0
2008-09-23,10.11,10.54,9.95,10.05,1856084,0
2008-09-24,10.05,10.4,9.75,9.99,2630493,0
2008-09-25,10.11,10.51,9.97,10.25,1585182,0
2008-09-26,10.06,10.2,9.8,10.13,1201127,0
2008-09-29,9.94,9.94,8.71,8.85,1763185,0
2008-09-30,9.25,9.32,8.54,9.3,1375329,0
2008-10-01,9.16,9.33,9.02,9.17,1534442,0
2008-10-02,9.03,9.15,8.35,8.39,1033882,0
2008-10-03,8.6,8.75,7.97,8.03,2159218,0
2008-10-06,7.72,8.14,7.26,7.8,2548259,0
2008-10-07,8.03,8.11,5.58,6.08,4400864,0
2008-10-08,5.8,6.74,5.78,6.13,6074667,0
2008-10-09,6.09,6.53,5,5.09,3117468,0
2008-10-10,4.71,5.14,4.2,4.84,5345241,0
2008-10-13,5.02,5.28,4.39,4.91,3028631,0
2008-10-14,5.05,5.19,4.6,4.84,2510109,0
2008-10-15,4.73,4.87,3.56,3.73,3342412,0
2008-10-16,3.8,4.17,3.63,4.07,2765836,0
2008-10-17,3.89,4.26,3.85,4.02,1929925,0
2008-10-20,4.04,4.22,3.93,4.08,1390227,0
2008-10-21,4.12,4.16,3.93,3.97,1198324,0
2008-10-22,3.8,3.85,3.37,3.53,2124537,0
2008-10-23,3.56,3.63,3.01,3.28,2710231,0
2008-10-24,3.1,3.52,3.03,3.48,2474553,0
2008-10-27,4.11,4.11,3.24,3.37,2788047,0
2008-10-28,3.5,3.81,3.41,3.77,2281927,0
2008-10-29,3.85,4.37,3.81,4.17,1995479,0
2008-10-30,4.27,4.5,4.21,4.44,1323097,0
2008-10-31,4.33,4.98,4.29,4.8,1478715,0
2008-11-03,4.91,4.99,4.25,4.38,1267505,0
2008-11-04,4.95,4.95,3.45,3.86,2423487,0
2008-11-05,3.74,3.75,3.31,3.46,2349341,0
2008-11-06,3.43,3.45,2.65,2.69,4249941,0
2008-11-07,2.73,2.81,2.16,2.2,4443700,0
2008-11-10,2.29,2.65,2.16,2.18,2583680,0
2008-11-11,2.16,2.18,1.88,1.91,2021202,0
2008-11-12,1.85,1.93,1.61,1.75,2223691,0
2008-11-13,1.76,2.01,1.6,2.01,2499724,0
2008-11-14,2.01,2.03,1.8,1.81,2204286,0
2008-11-17,1.81,2,1.79,1.9,1187952,0
2008-11-18,1.86,1.86,1.59,1.62,1500385,0
2008-11-19,1.63,2.24,1.63,1.83,2547162,0
2008-11-20,1.92,2.07,1.67,1.67,2494081,0
2008-11-21,1.76,1.8,1.6,1.71,1416254,0
2008-11-24,1.8,1.88,1.6,1.85,2377858,0
2008-11-25,1.88,3.01,1.85,1.95,1973226,0
2008-11-26,1.95,2.42,1.77,2.42,2039851,0
2008-11-28,2.44,2.63,2.28,2.31,1301415,0
2008-12-01,2.42,2.42,1.65,1.65,2794779,0
2008-12-02,1.81,1.81,1.6,1.7,1436160,0
2008-12-03,1.67,1.71,1.6,1.69,2217486,0
2008-12-04,1.65,1.83,1.62,1.64,2510003,0
2008-12-05,1.65,1.71,1.61,1.68,2560459,0
2008-12-08,1.71,1.94,1.61,1.7,3004943,0
2008-12-09,1.72,1.76,1.62,1.63,3202431,0
2008-12-10,1.66,1.82,1.66,1.8,2004631,0
2008-12-11,1.89,1.89,1.64,1.64,2035192,0
2008-12-12,1.6,1.7,1.59,1.69,1257741,0
2008-12-15,1.71,1.75,1.58,1.61,1764270,0
2008-12-16,1.62,1.72,1.51,1.72,2076953,0
2008-12-17,1.66,1.71,1.55,1.65,1563272,0
2008-12-18,1.67,1.7,1.46,1.62,2310007,0
2008-12-19,1.62,1.69,1.5,1.59,1818199,0
2008-12-22,1.6,1.64,1.49,1.59,1596334,0
2008-12-23,1.56,1.64,1.41,1.48,2279948,0
2008-12-24,1.48,1.54,1.46,1.49,928295,0
2008-12-26,1.5,1.55,1.43,1.49,792377,0
2008-12-29,1.49,1.53,1.4,1.41,1209954,0
2008-12-30,1.42,1.47,1.41,1.45,1539647,0
2008-12-31,1.45,1.61,1.44,1.56,2010709,0
2009-01-02,1.57,1.78,1.54,1.63,1325591,0
2009-01-05,1.68,1.89,1.65,1.88,1274756,0
2009-01-06,1.88,2.35,1.88,2.09,2763768,0
2009-01-07,2.08,2.23,1.93,1.99,1467876,0
2009-01-08,1.98,2.09,1.93,2.03,1416722,0
2009-01-09,2.02,2.14,1.91,1.96,705977,0
2009-01-12,1.96,2.02,1.8,1.8,827647,0
2009-01-13,1.78,1.89,1.78,1.87,759883,0
2009-01-14,1.85,1.94,1.69,1.69,817938,0
2009-01-15,1.69,1.83,1.59,1.78,1020928,0
2009-01-16,1.85,1.85,1.68,1.79,1195498,0
2009-01-20,1.79,1.87,1.67,1.74,1502266,0
2009-01-21,1.78,1.92,1.75,1.75,1228354,0
2009-01-22,1.73,1.95,1.63,1.75,4170006,0
2009-01-23,1.68,2.16,1.65,2,2499171,0
2009-01-26,2.02,2.18,1.93,2.01,1844199,0
2009-01-27,2.01,2.12,1.95,2.05,619245,0
2009-01-28,2.11,2.45,2.09,2.36,2223114,0
2009-01-29,2.35,2.4,2.02,2.14,1378554,0
2009-01-30,2.17,2.19,1.98,2.08,1182014,0
2009-02-02,2.08,2.12,1.99,2.04,1116621,0
2009-02-03,2.1,2.13,1.98,2.05,1448187,0
2009-02-04,2.04,2.17,2,2.01,956993,0
2009-02-05,1.95,2.05,1.9,1.99,803778,0
2009-02-06,1.97,2.28,1.94,2.28,1244323,0
2009-02-09,2.27,2.4,2.2,2.33,660750,0
2009-02-10,2.32,2.35,2.04,2.06,1304379,0
2009-02-11,2.1,2.22,2.06,2.12,607822,0
2009-02-12,2.12,2.19,2.03,2.05,815151,0
2009-02-13,2.05,2.24,1.93,2.17,803678,0
2009-02-17,2.01,2.15,2.01,2.02,916712,0
2009-02-18,2.09,2.11,1.98,1.99,486434,0
2009-02-19,2.01,2.02,1.77,1.77,985894,0
2009-02-20,1.73,1.85,1.72,1.79,606961,0
2009-02-23,1.83,1.85,1.67,1.67,535966,0
2009-02-24,1.7,1.88,1.68,1.86,669093,0
2009-02-25,1.88,1.89,1.7,1.7,491972,0
2009-02-26,1.73,1.79,1.67,1.68,507524,0
2009-02-27,1.65,1.79,1.61,1.62,642366,0
2009-03-02,1.57,1.71,1.13,1.3,2944631,0
2009-03-03,1.24,1.38,1.03,1.26,2147056,0
2009-03-04,1.3,1.33,1.14,1.31,1804664,0
2009-03-05,1.36,1.64,1.11,1.19,2685658,0
2009-03-06,1.19,1.32,1.18,1.27,1292798,0
2009-03-09,1.21,1.38,1.21,1.25,728039,0
2009-03-10,1.3,1.4,1.21,1.37,1094018,0
2009-03-11,1.39,1.47,1.3,1.41,1004437,0
2009-03-12,1.36,1.64,1.3,1.62,1285644,0
2009-03-13,1.68,1.68,1.55,1.65,619607,0
2009-03-16,1.68,1.91,1.65,1.73,1053062,0
2009-03-17,1.72,1.92,1.72,1.92,785973,0
2009-03-18,1.91,2.09,1.83,2.09,1248517,0
2009-03-19,2.13,2.24,1.98,2.03,985195,0
2009-03-20,2.06,2.11,1.9,1.96,1247736,0
2009-03-23,2.12,2.27,2.01,2.27,1216376,0
2009-03-24,2.31,2.33,2.13,2.24,995302,0
2009-03-25,2.24,2.41,2.18,2.28,1305335,0
2009-03-26,2.21,2.5,2.17,2.5,1344238,0
2009-03-27,2.45,2.45,2.22,2.24,1232081,0
2009-03-30,2.15,2.2,2.05,2.07,904849,0
2009-03-31,2.14,2.3,2.01,2.23,1581004,0
2009-04-01,2.14,2.26,2.06,2.25,641420,0
2009-04-02,2.26,2.74,2.26,2.7,3503486,0
2009-04-03,2.71,2.9,2.69,2.9,2057514,0
2009-04-06,2.88,2.95,2.8,2.94,1186144,0
2009-04-07,2.96,2.96,2.5,2.6,1624246,0
2009-04-08,2.64,2.79,2.52,2.63,883391,0
2009-04-09,2.83,2.98,2.73,2.94,1613690,0
2009-04-13,2.93,3.12,2.88,3.08,1160987,0
2009-04-14,3.07,3.09,2.79,2.83,1368046,0
2009-04-15,2.73,3.09,2.73,3.05,1376956,0
2009-04-16,3.1,3.15,2.86,3.14,1374380,0
2009-04-17,3.14,3.45,3.1,3.27,1667713,0
2009-04-20,3.21,3.22,2.74,2.8,1682174,0
2009-04-21,2.8,3.3,2.68,3.18,1664599,0
2009-04-22,3.1,3.54,3.1,3.45,2736590,0
2009-04-23,3.48,4,3.48,3.91,3809326,0
2009-04-24,3.9,4.22,3.9,4.15,2788113,0
2009-04-27,4.1,4.1,3.83,4.05,2112320,0
2009-04-28,3.99,4.28,3.85,4.12,2138258,0
2009-04-29,4.16,4.43,4.12,4.36,2176613,0
2009-04-30,4.5,4.6,4.07,4.07,2244926,0
2009-05-01,4.07,4.3,3.93,4.18,2564309,0
2009-05-04,4.2,4.61,4.2,4.46,2516067,0
2009-05-05,4.86,5.02,4.5,4.91,3245585,0
2009-05-06,5,5.1,3.69,4.65,3154501,0
2009-05-07,4.62,4.93,4.16,4.26,2324619,0
2009-05-08,4.51,4.72,4.29,4.59,2447956,0
2009-05-11,4.76,4.98,4.7,4.86,2569543,0
2009-05-12,4.9,4.9,4.49,4.7,2301367,0
2009-05-13,4.57,4.74,4.04,4.1,3247998,0
2009-05-14,3.8,4.12,3.7,3.9,2544875,0
2009-05-15,3.93,4.15,3.8,3.89,1424746,0
2009-05-18,4.07,4.19,3.82,4.11,2213907,0
2009-05-19,4.15,4.4,4.1,4.33,1375895,0
2009-05-20,4.38,4.73,4.23,4.26,2229483,0
2009-05-21,4.18,4.2,3.96,4.07,1351268,0
2009-05-22,4.1,4.25,4.07,4.07,567808,0
2009-05-26,4.02,4.41,3.95,4.39,1153730,0
2009-05-27,4.3,4.49,4.11,4.12,1283410,0
2009-05-28,4.2,4.54,4.04,4.48,1962509,0
2009-05-29,4.52,4.64,4.22,4.34,1845037,0
2009-06-01,4.42,4.64,4.41,4.59,1287387,0
2009-06-02,4.55,4.72,4.42,4.57,1037460,0
2009-06-03,4.65,4.65,4.27,4.34,929203,0
2009-06-04,4.36,4.55,4.31,4.55,1378041,0
2009-06-05,4.62,4.63,4.31,4.44,1248019,0
2009-06-08,4.4,4.44,4.18,4.26,2063835,0
2009-06-09,4.22,4.36,4.16,4.23,860439,0
2009-06-10,4.24,4.33,4.12,4.22,1043944,0
2009-06-11,4.22,4.29,4.2,4.23,693735,0
2009-06-12,4.23,4.42,4.18,4.42,1445798,0
2009-06-15,4.37,4.37,4.06,4.21,1381258,0
2009-06-16,4.28,4.29,4.06,4.06,990597,0
2009-06-17,4.06,4.07,3.8,3.93,1953515,0
2009-06-18,3.93,4,3.9,3.91,682263,0
2009-06-19,3.97,3.97,3.64,3.73,1788217,0
2009-06-22,3.71,3.77,3.37,3.4,1652818,0
2009-06-23,3.42,3.61,3.34,3.48,1185761,0
2009-06-24,3.52,3.8,3.5,3.55,671358,0
2009-06-25,3.5,3.73,3.45,3.64,969863,0
2009-06-26,3.62,3.74,3.46,3.67,1429352,0
2009-06-29,3.65,3.73,3.44,3.68,937031,0
2009-06-30,3.63,3.73,3.42,3.42,1374858,0
2009-07-01,3.51,3.66,3.5,3.58,1515482,0
2009-07-02,3.55,3.98,3.5,3.74,2414817,0
2009-07-06,3.68,3.71,3.52,3.58,1661174,0
2009-07-07,3.56,3.63,3.35,3.36,1552210,0
2009-07-08,3.42,3.56,3.04,3.09,2468740,0
2009-07-09,3.1,3.28,3.01,3.03,2139843,0
2009-07-10,3,3.25,2.76,3.17,1060023,0
2009-07-13,3.18,3.23,3.04,3.12,1496454,0
2009-07-14,3.13,3.21,3.06,3.08,1019001,0
2009-07-15,3.2,3.4,3.14,3.4,1286648,0
2009-07-16,3.39,3.52,3.22,3.49,938773,0
2009-07-17,3.52,3.52,3.33,3.34,925489,0
2009-07-20,3.36,3.54,3.35,3.43,604580,0
2009-07-21,3.48,3.54,3.32,3.45,613220,0
2009-07-22,3.37,3.59,3.32,3.56,1148648,0
2009-07-23,3.6,3.85,3.4,3.79,1527846,0
2009-07-24,3.71,3.8,3.64,3.78,875324,0
2009-07-27,3.76,4.2,3.72,4.16,2022238,0
2009-07-28,4.15,4.21,3.96,4.13,1173035,0
2009-07-29,4.09,4.1,3.97,3.98,877650,0
2009-07-30,4.05,4.28,4.01,4.24,1072946,0
2009-07-31,4.24,4.37,4.11,4.22,1040720,0
2009-08-03,4.28,4.42,4.15,4.17,2062061,0
2009-08-04,4.14,5.23,4.05,5.17,4550822,0
2009-08-05,5.23,5.95,5.07,5.88,5247890,0
2009-08-06,6.26,6.73,6.04,6.19,5854909,0
2009-08-07,6.16,6.88,6.16,6.51,3259845,0
2009-08-10,6.46,6.54,6.25,6.43,2290766,0
2009-08-11,6.45,6.49,5.93,6,2496546,0
2009-08-12,5.76,6.28,5.69,6.14,2342883,0
2009-08-13,6.23,6.27,6,6.13,1432568,0
2009-08-14,6.07,6.11,5.73,5.83,1481275,0
2009-08-17,5.68,5.68,5.24,5.34,2656973,0
2009-08-18,5.44,5.92,5.4,5.83,1797330,0
2009-08-19,5.74,6.02,5.55,5.94,1639547,0
2009-08-20,5.98,6.17,5.89,6.11,1347076,0
2009-08-21,6.19,6.54,6.19,6.48,2523645,0
2009-08-24,6.57,6.82,6.47,6.82,4376423,0
2009-08-25,6.9,7.3,6.55,7.28,4520068,0
2009-08-26,7.64,7.73,7.18,7.58,2975169,0
2009-08-27,7.5,7.6,7.26,7.53,2303720,0
2009-08-28,7.62,7.7,7.4,7.48,1442124,0
2009-08-31,7.44,7.6,7.24,7.53,2803366,0
2009-09-01,7.49,7.64,6.91,6.96,2978633,0
2009-09-02,6.96,7,6.74,6.82,2177518,0
2009-09-03,6.89,7.04,6.72,6.84,2432355,0
2009-09-04,6.85,6.89,6.72,6.79,2572753,0
2009-09-08,6.9,7,6.76,6.89,4150156,0
2009-09-09,6.93,7.2,6.74,7.08,4545549,0
2009-09-10,7.12,7.78,7.09,7.77,7447472,0
2009-09-11,7.8,8.05,7.38,7.41,5554162,0
2009-09-14,7.31,7.58,6.96,7.4,2943955,0
2009-09-15,7.47,7.8,7.28,7.34,5002161,0
2009-09-16,7.35,7.79,7.34,7.73,3551937,0
2009-09-17,7.73,7.77,7.22,7.43,2117455,0
2009-09-18,7.52,7.56,7.12,7.48,3857594,0
2009-09-21,7.34,7.34,6.91,7.22,2086965,0
2009-09-22,7.03,7.68,7.03,7.5,4562990,0
2009-09-23,7.28,7.34,7.08,7.09,3408913,0
2009-09-24,6.85,7.13,6.78,7.12,22903376,0
2009-09-25,6.94,7.08,6.71,6.77,4790200,0
2009-09-28,6.81,7.05,6.73,7.02,3430645,0
2009-09-29,7.02,7.18,6.87,7.07,3192639,0
2009-09-30,7.09,7.15,6.58,6.67,5156755,0
2009-10-01,6.5,6.6,6.22,6.27,6006451,0
2009-10-02,6.17,6.34,5.91,6.2,3742216,0
2009-10-05,6.25,6.46,6.18,6.42,2650620,0
2009-10-06,6.51,6.76,6.4,6.72,3169260,0
2009-10-07,6.72,6.85,6.41,6.48,2084925,0
2009-10-08,6.61,7.11,6.56,6.98,4132597,0
2009-10-09,7.02,7.21,6.81,6.91,2852437,0
2009-10-12,7,7.24,6.89,6.91,2732771,0
2009-10-13,6.88,7.14,6.79,7.04,2188353,0
2009-10-14,7.15,7.3,7.1,7.12,2975039,0
2009-10-15,7,7.2,6.95,7.12,3123152,0
2009-10-16,7.01,7.03,6.71,6.89,2152386,0
2009-10-19,6.89,6.94,6.75,6.8,1784504,0
2009-10-20,6.8,6.89,6.57,6.7,1870613,0
2009-10-21,6.64,6.79,6.28,6.32,2646254,0
2009-10-22,6.35,6.65,6.11,6.52,3150801,0
2009-10-23,6.51,6.6,6.16,6.19,2525703,0
2009-10-26,6.21,6.35,5.57,5.64,4587282,0
2009-10-27,5.65,5.8,5.58,5.63,3265969,0
2009-10-28,5.59,5.62,5.25,5.26,4484560,0
2009-10-29,5.34,5.55,5.34,5.39,2491219,0
2009-10-30,5.39,5.39,4.97,5.25,6237589,0
2009-11-02,5.28,5.59,4.97,5.17,4787232,0
2009-11-03,5.1,5.69,5.01,5.26,3898243,0
2009-11-04,5.52,5.66,5.22,5.25,5404033,0
2009-11-05,5.34,6.36,5.31,6.18,7202613,0
2009-11-06,6.06,6.45,6.01,6.29,4287926,0
2009-11-09,6.4,6.69,6.4,6.61,5177025,0
2009-11-10,6.58,6.66,6.44,6.59,2373152,0
2009-11-11,6.67,6.75,6.45,6.54,2043144,0
2009-11-12,6.46,6.66,6.11,6.17,2567742,0
2009-11-13,6.16,6.51,6.14,6.32,2793379,0
2009-11-16,6.36,6.58,6.34,6.5,2259485,0
2009-11-17,6.48,6.5,6.34,6.45,1531824,0
2009-11-18,6.44,6.52,6.3,6.38,1353251,0
2009-11-19,6.39,6.39,5.98,6.07,1915139,0
2009-11-20,6.03,6.12,5.93,6.1,1263026,0
2009-11-23,6.23,6.4,6.19,6.35,1750436,0
2009-11-24,6.4,6.42,6.18,6.29,1711349,0
2009-11-25,6.34,6.4,6.19,6.33,1346461,0
2009-11-27,5.95,6.21,5.83,6.06,1612728,0
2009-11-30,6.1,6.27,6,6.24,1840516,0
2009-12-01,6.33,6.45,6.17,6.31,2088323,0
2009-12-02,6.3,6.73,6.25,6.66,3177892,0
2009-12-03,6.75,6.78,6.35,6.38,2012693,0
2009-12-04,6.59,6.75,6.34,6.49,2395776,0
2009-12-07,6.49,6.61,6.39,6.44,1261861,0
2009-12-08,6.33,6.46,6.21,6.23,1240811,0
2009-12-09,6.23,6.28,6.05,6.17,1724321,0
2009-12-10,6.2,6.29,5.99,6.04,1837620,0
2009-12-11,6.12,6.23,6.07,6.15,1420479,0
2009-12-14,6.21,6.22,5.99,6.12,1566469,0
2009-12-15,6.12,6.26,6.1,6.14,1121634,0
2009-12-16,6.17,6.34,6.17,6.25,1919156,0
2009-12-17,6.21,6.36,6.09,6.3,5047862,0
2009-12-18,6.35,6.49,6.17,6.37,3111690,0
2009-12-21,6.38,6.77,6.38,6.72,1598776,0
2009-12-22,6.74,7.22,6.71,7.16,2471312,0
2009-12-23,7.18,7.3,7.06,7.25,1955303,0
2009-12-24,7.28,7.36,7.2,7.36,593686,0
2009-12-28,7.4,7.47,7.28,7.36,1227492,0
2009-12-29,7.4,7.4,7.31,7.35,871649,0
2009-12-30,7.34,7.37,7.23,7.29,1384871,0
2009-12-31,7.26,7.32,6.98,6.98,1424359,0
2010-01-04,7.06,7.3,7.06,7.28,1013277,0
2010-01-05,7.29,7.58,7.24,7.56,1963540,0
2010-01-06,7.1,7.29,6.93,7.05,5064977,0
2010-01-07,7.05,7.26,6.96,7.21,2084903,0
2010-01-08,7.23,7.29,7.08,7.18,1295090,0
2010-01-11,7.24,7.52,7.09,7.51,2604226,0
2010-01-12,7.43,7.49,7.25,7.26,1519802,0
2010-01-13,7.33,7.46,7.27,7.4,1154866,0
2010-01-14,7.43,7.53,7.32,7.36,1053908,0
2010-01-15,7.36,7.42,7.3,7.39,2221469,0
2010-01-19,7.85,7.96,7.64,7.76,2799908,0
2010-01-20,7.75,8.02,7.63,7.82,3711866,0
2010-01-21,7.82,7.96,7.52,7.56,4250718,0
2010-01-22,7.53,7.7,7.35,7.46,2035832,0
2010-01-25,7.32,7.4,7.14,7.25,2625664,0
2010-01-26,7.25,7.47,7.16,7.39,2324982,0
2010-01-27,7.33,7.45,7.1,7.24,3095265,0
2010-01-28,7.26,7.32,6.89,6.95,3118661,0
2010-01-29,7.05,7.36,6.96,7.11,2836314,0
2010-02-01,7.12,7.45,7.1,7.42,1922567,0
2010-02-02,7.43,7.69,7.3,7.66,2285268,0
2010-02-03,7.58,7.58,7.35,7.42,1566449,0
2010-02-04,7.39,7.39,6.93,7,2626459,0
2010-02-05,7,7.13,6.8,7.11,1990753,0
2010-02-08,7.12,7.39,7.01,7.04,2034555,0
2010-02-09,7.13,7.3,6.98,7.2,3717079,0
2010-02-10,7.14,7.17,6.82,7.04,2932266,0
2010-02-11,6.97,7.06,6.82,7.03,2479001,0
2010-02-12,6.91,7.05,6.87,7.03,2434480,0
2010-02-16,7.08,7.37,7.06,7.32,3717087,0
2010-02-17,7.31,7.31,7.09,7.14,3100430,0
2010-02-18,7.15,7.32,7.11,7.26,4714651,0
2010-02-19,7.28,7.8,7.28,7.72,5037749,0
2010-02-22,7.9,8.31,7.7,8.21,5529938,0
2010-02-23,7.97,7.99,7.56,7.68,3676180,0
2010-02-24,7.68,7.97,7.64,7.87,2401362,0
2010-02-25,7.8,7.9,7.69,7.85,1790026,0
2010-02-26,7.88,7.99,7.58,7.61,3166726,0
2010-03-01,7.67,8.04,7.63,7.97,2262049,0
2010-03-02,8.03,8.25,8.01,8.16,2888310,0
2010-03-03,8.18,8.53,8.18,8.32,2361589,0
2010-03-04,8.37,8.6,8.21,8.3,1964933,0
2010-03-05,8.44,8.55,8.3,8.54,2080371,0
2010-03-08,8.56,8.73,8.45,8.6,1619221,0
2010-03-09,8.5,8.7,8.45,8.53,1758755,0
2010-03-10,8.45,8.69,8.22,8.28,3936869,0
2010-03-11,8.17,8.5,8.08,8.48,1886272,0
2010-03-12,8.5,8.54,8.29,8.44,1379993,0
2010-03-15,8.37,8.43,8.1,8.22,2041811,0
2010-03-16,8.22,8.45,8.18,8.45,1241246,0
2010-03-17,8.54,8.75,8.52,8.68,2107068,0
2010-03-18,8.69,8.74,8.46,8.51,1165825,0
2010-03-19,8.56,8.68,8.12,8.16,3100526,0
2010-03-22,8.19,8.3,8.01,8.29,1353495,0
2010-03-23,8.29,8.39,8.16,8.36,1356134,0
2010-03-24,8.36,8.47,8.3,8.42,2418161,0
2010-03-25,8.47,8.6,8,8.01,2341389,0
2010-03-26,8.03,8.23,7.82,8.19,4345436,0
2010-03-29,8.24,8.49,8.2,8.45,2693747,0
2010-03-30,8.49,8.73,8.4,8.55,2058349,0
2010-03-31,8.95,9.2,8.8,9.05,6261074,0
2010-04-01,9.22,9.68,9.13,9.33,5393515,0
2010-04-05,9.5,10.24,9.5,10.18,5774230,0
2010-04-06,10.1,10.25,9.74,10.01,4875864,0
2010-04-07,9.96,10.25,9.91,10.1,4119392,0
2010-04-08,10.03,10.65,9.79,10.61,4704740,0
2010-04-09,10.64,11.33,10.62,11.12,7690851,0
2010-04-12,10.82,10.82,10.4,10.68,5682130,0
2010-04-13,10.75,11,10.52,10.79,5768249,0
2010-04-14,10.92,11.24,10.8,10.98,6102718,0
2010-04-15,10.96,11.19,10.88,11.05,2903180,0
2010-04-16,10.99,11.19,10.74,11.07,4887382,0
2010-04-19,10.97,11.39,10.94,11.15,6412722,0
2010-04-20,11.25,11.53,11.17,11.37,3137630,0
2010-04-21,11.33,11.9,11.29,11.81,3671742,0
2010-04-22,11.68,12.18,11.41,12.09,4932765,0
2010-04-23,12.3,12.92,12.21,12.86,5939592,0
2010-04-26,13.15,13.44,12.59,12.62,7503772,0
2010-04-27,12.62,13,11.82,11.93,6033834,0
2010-04-28,12.16,12.27,11.59,11.63,5900867,0
2010-04-29,11.77,12.5,11.77,12.41,4463756,0
2010-04-30,12.48,12.59,11.7,11.76,3246064,0
2010-05-03,11.82,12.4,11.8,12.3,2799445,0
2010-05-04,12.13,12.13,11.24,11.39,4254731,0
2010-05-05,11.16,11.8,10.75,11.47,5853852,0
2010-05-06,11.61,11.71,9.52,10.39,9198284,0
2010-05-07,10.44,10.69,9.62,10.32,7046385,0
2010-05-10,11.1,11.24,9.99,10.13,9023973,0
2010-05-11,9.92,10,9.43,9.43,10174015,0
2010-05-12,9.52,10.73,9.52,10.58,8242578,0
2010-05-13,10.56,10.56,9.88,10.06,7621404,0
2010-05-14,9.86,9.86,9.38,9.55,8365732,0
2010-05-17,9.71,9.79,8.82,9.07,6839755,0
2010-05-18,9.23,9.5,8.43,8.74,8297439,0
2010-05-19,8.67,8.83,8.2,8.44,5321809,0
2010-05-20,8.09,8.3,7.81,7.85,7522204,0
2010-05-21,7.76,8.5,7.52,8.22,7885504,0
2010-05-24,8.2,8.46,7.83,7.89,4417454,0
2010-05-25,7.53,7.95,7.26,7.91,5378070,0
2010-05-26,8.13,8.39,7.95,7.98,4652090,0
2010-05-27,8.28,8.53,8.19,8.53,2134679,0
2010-05-28,8.54,8.77,8.39,8.5,3733875,0
2010-06-01,8.36,8.36,7.76,7.8,3174777,0
2010-06-02,8.1,8.23,7.9,8.17,3192623,0
2010-06-03,8.27,8.32,7.76,7.99,3511877,0
2010-06-04,7.66,7.85,7.3,7.33,4081483,0
2010-06-07,7.36,7.39,6.93,6.98,6594600,0
2010-06-08,7,7.58,6.98,7.36,7191728,0
2010-06-09,7.46,7.51,7.12,7.17,6434446,0
2010-06-10,7.38,7.42,7.06,7.41,4778657,0
2010-06-11,7.3,7.94,7.29,7.93,5472139,0
2010-06-14,8.08,8.21,7.63,7.67,3600313,0
2010-06-15,7.7,7.94,7.6,7.9,2520111,0
2010-06-16,7.78,8.04,7.63,7.96,3929182,0
2010-06-17,8.05,8.05,7.54,7.66,2358170,0
2010-06-18,7.6,7.9,7.56,7.85,3120382,0
2010-06-21,8.05,8.13,7.58,7.67,2812501,0
2010-06-22,7.67,7.67,7.17,7.23,4002844,0
2010-06-23,7.2,7.32,7.06,7.21,3454687,0
2010-06-24,7.1,7.38,7.06,7.08,2961194,0
2010-06-25,7.1,7.57,6.98,7.5,3575791,0
2010-06-28,7.44,7.48,7.18,7.36,2845479,0
2010-06-29,7.13,7.13,6.48,6.64,13079449,0
2010-06-30,6.76,7.17,6.63,6.69,6585987,0
2010-07-01,6.69,6.99,6.46,6.93,4821290,0
2010-07-02,6.99,7.02,6.72,6.91,3806916,0
2010-07-06,7.11,7.13,6.57,6.57,4114027,0
2010-07-07,6.6,7.01,6.58,6.98,3676041,0
2010-07-08,7.09,7.17,6.97,7.14,2507168,0
2010-07-09,7.1,7.58,7.1,7.56,2300026,0
2010-07-12,7.57,7.6,7.27,7.39,1642876,0
2010-07-13,7.52,7.8,7.49,7.64,2844518,0
2010-07-14,7.63,7.72,7.45,7.6,1839851,0
2010-07-15,7.64,7.64,7.25,7.42,3641609,0
2010-07-16,7.36,7.39,6.92,6.99,2094239,0
2010-07-19,7.05,7.05,6.58,6.71,4717139,0
2010-07-20,6.52,7.04,6.45,7.01,2339463,0
2010-07-21,7.14,7.15,6.65,6.76,2371809,0
2010-07-22,6.87,7.41,6.85,7.34,3557405,0
2010-07-23,7.4,8.07,7.35,8.05,4067883,0
2010-07-26,7.96,8.46,7.91,8.3,4077840,0
2010-07-27,8.4,8.43,7.93,8.01,3858550,0
2010-07-28,8,8.14,7.62,7.75,3537132,0
2010-07-29,7.9,8.19,7.6,8,4054800,0
2010-07-30,7.77,7.77,7.2,7.28,6527544,0
2010-08-02,7.59,7.59,7.24,7.4,3631678,0
2010-08-03,7.45,7.46,7.04,7.08,3223752,0
2010-08-04,7.15,7.33,7.06,7.32,2042310,0
2010-08-05,7.2,7.39,7.11,7.34,2516527,0
2010-08-06,7.2,7.49,7.15,7.44,3852888,0
2010-08-09,7.5,7.68,7.39,7.59,1672036,0
2010-08-10,7.48,7.49,7.11,7.25,2641989,0
2010-08-11,7.08,7.1,6.72,6.77,3294871,0
2010-08-12,6.63,6.92,6.56,6.75,2276724,0
2010-08-13,6.77,6.85,6.71,6.74,1717310,0
2010-08-16,6.62,7.12,6.6,6.78,2122061,0
2010-08-17,6.87,7.14,6.79,6.98,1886648,0
2010-08-18,6.97,7.39,6.85,7.18,2673461,0
2010-08-19,7.16,7.26,6.79,6.87,2456755,0
2010-08-20,6.78,6.84,6.71,6.8,2376676,0
2010-08-23,6.8,6.95,6.55,6.56,1472861,0
2010-08-24,6.4,6.7,6.25,6.55,2422006,0
2010-08-25,6.47,6.9,6.35,6.85,2817205,0
2010-08-26,6.83,7.17,6.57,6.63,2145195,0
2010-08-27,6.75,6.93,6.48,6.9,1874979,0
2010-08-30,6.82,6.98,6.75,6.76,1376666,0
2010-08-31,6.73,6.95,6.61,6.66,2083807,0
2010-09-01,6.84,7.06,6.8,7,2414295,0
2010-09-02,7.05,7.45,6.99,7.4,1973633,0
2010-09-03,7.51,7.66,7.4,7.59,1786602,0
2010-09-07,7.51,7.55,7.32,7.41,1731970,0
2010-09-08,7.42,7.57,7.27,7.33,1956616,0
2010-09-09,7.55,7.67,7.36,7.46,1595997,0
2010-09-10,7.51,7.74,7.46,7.46,1969185,0
2010-09-13,7.63,7.8,7.6,7.73,1840684,0
2010-09-14,7.62,7.74,7.49,7.6,1215652,0
2010-09-15,7.54,7.71,7.42,7.63,1112375,0
2010-09-16,7.57,7.7,7.29,7.41,1437486,0
2010-09-17,7.53,7.58,7.29,7.4,2590827,0
2010-09-20,7.32,7.56,7.22,7.48,2393302,0
2010-09-21,7.52,7.75,7.49,7.53,3304359,0
2010-09-22,7.5,7.72,7.43,7.63,1999085,0
2010-09-23,7.51,7.98,7.5,7.55,4020504,0
2010-09-24,7.69,8,7.64,7.87,2186460,0
2010-09-27,7.84,7.87,7.66,7.75,1641008,0
2010-09-28,7.75,7.82,7.51,7.82,1807013,0
2010-09-29,7.82,7.87,7.71,7.78,1536402,0
2010-09-30,7.88,7.9,7.49,7.57,2302400,0
2010-10-01,7.72,7.82,7.49,7.63,2409214,0
2010-10-04,7.61,7.69,7.4,7.47,1717047,0
2010-10-05,7.56,7.62,7.4,7.57,2105147,0
2010-10-06,7.56,7.74,7.55,7.68,1570845,0
2010-10-07,7.73,7.84,7.67,7.77,1353766,0
2010-10-08,7.8,7.89,7.7,7.79,2058050,0
2010-10-11,7.76,7.89,7.65,7.67,1677155,0
2010-10-12,7.65,7.69,7.48,7.63,2019371,0
2010-10-13,7.7,7.98,7.69,7.87,3386839,0
2010-10-14,7.86,7.9,7.65,7.78,1700868,0
2010-10-15,7.89,7.98,7.77,7.84,2263472,0
2010-10-18,7.87,8.37,7.86,8.29,2644679,0
2010-10-19,8.12,8.33,7.9,7.97,2601646,0
2010-10-20,8.04,8.33,7.96,8.22,1927135,0
2010-10-21,8.27,8.49,8.01,8.21,1908819,0
2010-10-22,8.23,8.27,8.02,8.17,870094,0
2010-10-25,8.25,8.49,8.13,8.35,1448110,0
2010-10-26,8.23,8.32,8.12,8.16,1159354,0
2010-10-27,8.02,8.22,7.78,7.95,2101585,0
2010-10-28,8.03,8.06,7.65,7.73,1720928,0
2010-10-29,7.71,7.92,7.67,7.74,1422329,0
2010-11-01,7.78,8.02,7.73,7.91,2768181,0
2010-11-02,8.01,8.08,7.84,7.86,2457030,0
2010-11-03,7.82,7.98,7.73,7.92,1298977,0
2010-11-04,8.13,8.4,8.07,8.29,3811632,0
2010-11-05,8.33,8.43,7.89,8.04,4173189,0
2010-11-08,8.07,8.99,8.06,8.81,6916318,0
2010-11-09,8.77,8.81,8.17,8.28,3857913,0
2010-11-10,8.28,8.42,8.13,8.29,2163573,0
2010-11-11,8.17,8.47,8.13,8.41,1995766,0
2010-11-12,8.26,8.42,8.22,8.36,2601418,0
2010-11-15,8.41,8.41,8.07,8.08,1840208,0
2010-11-16,8,8.04,7.75,7.88,2689072,0
2010-11-17,7.87,7.94,7.65,7.72,2229552,0
2010-11-18,7.91,8.15,7.9,7.98,2010867,0
2010-11-19,7.99,8.18,7.84,8.18,2125083,0
2010-11-22,8.11,8.18,7.95,8,2030002,0
2010-11-23,7.89,8.32,7.87,8.2,2568453,0
2010-11-24,8.25,8.5,8.15,8.37,2187676,0
2010-11-26,8.29,8.42,8.27,8.37,388938,0
2010-11-29,8.26,8.31,8.05,8.22,1833090,0
2010-11-30,8.05,8.26,8.04,8.2,1783945,0
2010-12-01,8.38,8.49,8.31,8.41,1744517,0
2010-12-02,8.44,9.09,8.4,8.99,2995663,0
2010-12-03,8.99,9.27,8.96,9.22,2739298,0
2010-12-06,9.17,9.2,9.04,9.14,925977,0
2010-12-07,9.31,9.37,9.15,9.2,2461682,0
2010-12-08,9.24,9.27,8.89,9,2047190,0
2010-12-09,9.05,9.19,8.91,9.16,1468318,0
2010-12-10,9.15,9.38,9.15,9.27,2281634,0
2010-12-13,9.32,9.51,9.28,9.46,1747853,0
2010-12-14,9.44,9.47,9.23,9.3,1897632,0
2010-12-15,9.22,9.42,8.97,9.01,2068263,0
2010-12-16,9.05,9.28,9,9.28,2217749,0
2010-12-17,9.29,9.51,9.12,9.51,3677121,0
2010-12-20,9.5,9.6,9.34,9.52,1793273,0
2010-12-21,9.6,9.81,9.54,9.74,2171855,0
2010-12-22,9.74,10.03,9.74,9.97,2635130,0
2010-12-23,9.94,10.09,9.9,9.93,1446059,0
2010-12-27,9.86,9.99,9.76,9.93,941011,0
2010-12-28,9.91,9.93,9.62,9.63,827378,0
2010-12-29,9.7,9.78,9.62,9.63,866773,0
2010-12-30,9.6,9.74,9.52,9.65,493797,0
2010-12-31,9.62,9.71,9.43,9.46,948085,0
2011-01-03,9.59,10.07,9.54,9.75,1989740,0
2011-01-04,9.66,9.96,9.63,9.81,2236956,0
2011-01-05,9.75,10.18,9.68,10.05,2268626,0
2011-01-06,10.06,10.25,9.91,9.98,1752172,0
2011-01-07,10.05,10.19,9.54,10.07,2373996,0
2011-01-10,10.01,10.24,9.88,10.13,2406861,0
2011-01-11,9.88,10.02,9.57,9.68,4845156,0
2011-01-12,9.77,9.93,9.62,9.87,1415129,0
2011-01-13,9.83,9.89,9.57,9.68,1855527,0
2011-01-14,9.61,9.93,9.57,9.93,1537681,0
2011-01-18,9.7,10.01,9.55,10.01,2539007,0
2011-01-19,9.96,9.97,9.63,9.69,2701048,0
2011-01-20,9.63,9.71,9.19,9.26,4387945,0
2011-01-21,9.33,9.78,9.31,9.58,3959687,0
2011-01-24,9.62,10.1,9.62,10.04,4522853,0
2011-01-25,10,10.47,9.99,10.47,5410574,0
2011-01-26,10.5,10.61,10.35,10.38,2680033,0
2011-01-27,10.38,10.47,10.16,10.27,1615388,0
2011-01-28,10.31,10.44,9.84,10.02,4226429,0
2011-01-31,10.05,10.2,9.91,10.04,1996956,0
2011-02-01,10.11,10.41,10.02,10.37,2376908,0
2011-02-02,10.28,10.5,10.24,10.36,1455197,0
2011-02-03,10.31,10.39,10.16,10.3,1384651,0
2011-02-04,10.31,10.57,10.21,10.51,1921494,0
2011-02-07,10.58,11.17,10.52,10.86,5370450,0
2011-02-08,10.84,11.07,10.77,11.03,2445493,0
2011-02-09,10.97,11.15,10.91,11,3529895,0
2011-02-10,10.94,11.52,10.85,11.13,4471497,0
2011-02-11,10.99,11.33,10.79,11.26,6042976,0
2011-02-14,11.25,11.36,11.12,11.26,1687005,0
2011-02-15,11.18,11.3,11.11,11.13,2265011,0
2011-02-16,11.2,11.56,11.18,11.47,3024799,0
2011-02-17,11.46,11.6,11.35,11.57,1350263,0
2011-02-18,11.61,11.62,10.85,10.91,3392904,0
2011-02-22,10.74,10.76,10.07,10.22,5591993,0
2011-02-23,10.16,10.2,9.63,9.81,5108262,0
2011-02-24,9.83,10.18,9.76,10.14,3571224,0
2011-02-25,10.18,10.53,10.1,10.45,2853603,0
2011-02-28,10.53,10.61,10.06,10.32,4015531,0
2011-03-01,10.41,10.44,9.79,9.89,2487212,0
2011-03-02,9.91,10.36,9.85,9.93,1819015,0
2011-03-03,10.13,10.35,10.11,10.18,1666817,0
2011-03-04,10.22,10.34,9.95,10.06,1028199,0
2011-03-07,10.07,10.07,9.64,9.75,2687583,0
2011-03-08,9.88,10.48,9.82,10.18,3656549,0
2011-03-09,10.18,10.43,10.09,10.1,3114452,0
2011-03-10,9.91,9.95,9.62,9.68,2250947,0
2011-03-11,9.67,10.09,9.39,9.9,3829872,0
2011-03-14,9.82,10.35,9.75,10.22,2646611,0
2011-03-15,9.72,10.14,9.58,9.99,2382973,0
2011-03-16,10.02,10.06,9.52,9.62,2836887,0
2011-03-17,9.89,9.92,9.52,9.53,2475068,0
2011-03-18,9.79,10.04,9.61,9.8,4684682,0
2011-03-21,9.96,10.24,9.87,10.19,1104121,0
2011-03-22,10.15,10.22,10.01,10.06,1272098,0
2011-03-23,10.06,10.16,9.8,10.04,1554910,0
2011-03-24,10.15,10.21,9.88,10.04,1140538,0
2011-03-25,10.12,10.3,9.99,10.15,840716,0
2011-03-28,10.23,10.32,10.09,10.11,1024648,0
2011-03-29,10.14,10.29,10,10.23,1245345,0
2011-03-30,10.28,10.38,10.2,10.3,1304739,0
2011-03-31,10.29,10.54,10.27,10.5,1463902,0
2011-04-01,10.61,10.91,10.5,10.66,2309722,0
2011-04-04,10.67,10.8,10.14,10.16,4157414,0
2011-04-05,10.16,10.51,10.15,10.34,1697535,0
2011-04-06,10.12,10.14,9.81,9.84,4641589,0
2011-04-07,9.83,9.89,9.66,9.7,1941715,0
2011-04-08,9.75,9.88,9.52,9.59,1587551,0
2011-04-11,9.57,9.66,9.36,9.39,1564994,0
2011-04-12,9.28,9.34,9.03,9.25,3970172,0
2011-04-13,9.35,9.37,8.83,9.05,3621890,0
2011-04-14,8.97,9.14,8.84,9.11,2160495,0
2011-04-15,9.13,9.34,9.02,9.3,3051562,0
2011-04-18,9.1,9.13,8.88,8.99,2797060,0
2011-04-19,9.01,9.05,8.77,8.95,2437440,0
2011-04-20,9.16,9.48,9.04,9.36,2849806,0
2011-04-21,9.48,9.48,9.26,9.46,1009407,0
2011-04-25,9.36,9.55,9.3,9.34,1414090,0
2011-04-26,9.4,9.46,9.11,9.14,2597997,0
2011-04-27,9.12,9.25,8.99,9.22,1297619,0
2011-04-28,9.23,9.39,9.18,9.24,1926309,0
2011-04-29,9.28,9.41,9.1,9.3,1121279,0
2011-05-02,9.38,9.41,8.99,9,1952369,0
2011-05-03,8.98,9.1,8.78,8.87,2334659,0
2011-05-04,8.87,9,8.56,8.9,4048147,0
2011-05-05,8.74,9,8.68,8.92,1814982,0
2011-05-06,9.1,9.11,8.84,8.88,2072422,0
2011-05-09,8.74,8.85,8.49,8.71,2653494,0
2011-05-10,8.84,8.84,8.6,8.79,3988350,0
2011-05-11,8.73,8.78,8.51,8.71,3015216,0
2011-05-12,8.61,8.8,8.54,8.68,1925226,0
2011-05-13,8.7,8.72,8.45,8.5,1646036,0
2011-05-16,8.46,8.61,8.33,8.35,1669791,0
2011-05-17,8.29,8.38,8.04,8.1,2602022,0
2011-05-18,8.15,8.29,8.09,8.24,2064976,0
2011-05-19,8.32,8.33,8.17,8.3,2354576,0
2011-05-20,8.23,8.3,8.04,8.09,2129505,0
2011-05-23,7.93,8.05,7.88,7.91,1810346,0
2011-05-24,7.92,8.12,7.89,7.89,1986820,0
2011-05-25,7.81,8.23,7.81,8.2,2303217,0
2011-05-26,8.15,8.25,7.98,8.22,1631367,0
2011-05-27,8.26,8.3,8.13,8.2,1295041,0
2011-05-31,8.28,8.38,8.2,8.38,1959669,0
2011-06-01,8.35,8.38,7.99,8.01,2371267,0
2011-06-02,8.01,8.15,7.9,8,1399599,0
2011-06-03,7.84,7.97,7.79,7.93,1921806,0
2011-06-06,7.73,7.85,7.49,7.51,3273324,0
2011-06-07,7.8,7.85,7.5,7.5,2894200,0
2011-06-08,7.51,7.53,7.32,7.36,2523108,0
2011-06-09,7.37,7.48,7.3,7.43,1866481,0
2011-06-10,7.37,7.43,7.16,7.34,2315662,0
2011-06-13,7.34,7.43,7.17,7.25,1420833,0
2011-06-14,7.36,7.67,7.36,7.63,2206085,0
2011-06-15,7.53,7.58,7.26,7.37,1909309,0
2011-06-16,7.4,7.61,7.29,7.43,2199788,0
2011-06-17,7.56,7.59,7.44,7.53,2245747,0
2011-06-20,7.51,7.77,7.43,7.7,1613769,0
2011-06-21,7.82,8.03,7.73,8.01,2641479,0
2011-06-22,7.95,8.19,7.95,8.02,2939835,0
2011-06-23,7.88,8.09,7.83,8.07,2321879,0
2011-06-24,8.11,8.18,8.02,8.14,2457106,0
2011-06-27,8.11,8.3,8,8.02,3902176,0
2011-06-28,8.02,8.12,7.95,8.04,2485791,0
2011-06-29,8.12,8.12,7.95,8.03,2155110,0
2011-06-30,8.02,8.24,7.94,8.14,1975449,0
2011-07-01,8.15,8.41,8.12,8.38,1884059,0
2011-07-05,8.38,8.45,8.21,8.36,2479093,0
2011-07-06,8.35,8.4,8.25,8.36,1441200,0
2011-07-07,8.46,8.56,8.4,8.5,2120469,0
2011-07-08,8.37,8.52,8.28,8.5,2920167,0
2011-07-11,8.31,8.41,8.23,8.27,1859267,0
2011-07-12,8.2,8.31,8.16,8.24,2267349,0
2011-07-13,8.31,8.51,8.26,8.32,1814636,0
2011-07-14,8.34,8.45,8.17,8.19,3256996,0
2011-07-15,8.16,8.25,8.09,8.1,1758170,0
2011-07-18,8.03,8.13,7.91,7.99,3424341,0
2011-07-19,8.14,8.25,8.11,8.23,2222989,0
2011-07-20,8.28,8.3,8.15,8.16,1243827,0
2011-07-21,8.16,8.3,8.16,8.23,1695234,0
2011-07-22,8.23,8.25,8.08,8.19,1183900,0
2011-07-25,8.05,8.24,8.01,8.06,1691620,0
2011-07-26,8.06,8.1,7.98,8.02,1374347,0
2011-07-27,7.97,7.98,7.66,7.7,2912994,0
2011-07-28,7.68,7.93,7.64,7.65,2099957,0
2011-07-29,7.41,7.8,7.27,7.75,3859258,0
2011-08-01,7.79,7.82,7.2,7.26,5186910,0
2011-08-02,7.2,7.35,7.01,7.03,3345934,0
2011-08-03,7,7.15,6.87,7.07,2860305,0
2011-08-04,6.93,6.95,6.55,6.56,3858184,0
2011-08-05,6.66,6.82,6.42,6.54,4764363,0
2011-08-08,6.2,6.4,5.81,6.03,9864152,0
2011-08-09,6.2,6.31,5.76,6.31,4254241,0
2011-08-10,6.24,6.3,5.97,5.97,3790079,0
2011-08-11,6.02,6.57,5.96,6.48,3774676,0
2011-08-12,6.58,6.65,6.4,6.61,2811660,0
2011-08-15,6.7,6.85,6.65,6.85,1688617,0
2011-08-16,6.82,6.96,6.65,6.83,4486677,0
2011-08-17,6.9,6.91,6.55,6.61,3867732,0
2011-08-18,6.44,6.44,5.98,6.05,3131654,0
2011-08-19,5.96,6.14,5.84,5.89,2439001,0
2011-08-22,6.11,6.18,5.66,5.7,3864434,0
2011-08-23,5.74,5.98,5.58,5.96,2181198,0
2011-08-24,5.92,6.18,5.91,6.17,2269459,0
2011-08-25,6.24,6.39,5.98,6.03,1864451,0
2011-08-26,5.98,6.39,5.85,6.37,1901012,0
2011-08-29,6.46,6.71,6.44,6.71,1927001,0
2011-08-30,6.66,6.8,6.5,6.65,2465822,0
2011-08-31,6.72,6.88,6.59,6.67,1949207,0
2011-09-01,6.69,6.74,6.4,6.44,2062804,0
2011-09-02,6.24,6.27,6.01,6.04,1788299,0
2011-09-06,5.8,6.12,5.79,6.1,2209696,0
2011-09-07,6.24,6.52,6.2,6.45,1756991,0
2011-09-08,6.4,6.59,6.24,6.28,1695192,0
2011-09-09,6.16,6.21,5.9,5.98,1937164,0
2011-09-12,5.85,6.03,5.76,5.94,1638585,0
2011-09-13,5.94,6.14,5.88,6.06,1618492,0
2011-09-14,6.14,6.2,5.95,6.13,2909724,0
2011-09-15,6.2,6.2,5.97,6.12,2675217,0
2011-09-16,6.17,6.22,6.09,6.16,1609916,0
2011-09-19,5.95,6.1,5.88,6,1677947,0
2011-09-20,6.03,6.11,5.79,5.82,1935339,0
2011-09-21,5.82,5.94,5.61,5.62,2786447,0
2011-09-22,5.38,5.53,5.09,5.17,3225004,0
2011-09-23,5.16,5.41,5.12,5.32,1478086,0
2011-09-26,5.4,5.62,5.3,5.6,1796097,0
2011-09-27,5.78,6.14,5.78,5.9,2770791,0
2011-09-28,5.9,5.99,5.51,5.52,2449389,0
2011-09-29,5.68,5.73,5.39,5.61,1623157,0
2011-09-30,5.46,5.55,5.07,5.1,4360593,0
2011-10-03,5.07,5.16,4.59,4.63,5105788,0
2011-10-04,4.57,5.03,4.41,5,2820820,0
2011-10-05,5.02,5.35,4.9,5.34,2625484,0
2011-10-06,5.33,5.47,5.24,5.46,2390130,0
2011-10-07,5.52,5.53,5.16,5.24,2413675,0
2011-10-10,5.41,5.49,5.29,5.45,1879088,0
2011-10-11,5.38,5.45,5.34,5.35,1740739,0
2011-10-12,5.44,5.88,5.42,5.77,3572591,0
2011-10-13,5.96,6.01,5.75,5.97,3293127,0
2011-10-14,6.06,6.36,6.03,6.34,3082069,0
2011-10-17,6.24,6.3,5.85,5.87,2112607,0
2011-10-18,5.9,6.31,5.72,6.31,2847576,0
2011-10-19,6.28,6.46,6.21,6.37,4074210,0
2011-10-20,6.36,6.42,6.02,6.4,2270699,0
2011-10-21,6.56,6.68,6.37,6.66,3899270,0
2011-10-24,6.72,6.99,6.66,6.95,2549322,0
2011-10-25,6.84,6.93,6.38,6.39,2528533,0
2011-10-26,6.54,6.67,6.26,6.6,1977949,0
2011-10-27,6.9,7.33,6.77,7.23,5829972,0
2011-10-28,7.15,7.29,6.95,7.01,2418626,0
2011-10-31,6.9,6.9,6.65,6.65,2118225,0
2011-11-01,6.3,6.6,6.24,6.31,3141502,0
2011-11-02,6.44,6.52,6.25,6.35,3891834,0
2011-11-03,6.49,6.72,6.25,6.71,2950266,0
2011-11-04,6.59,6.77,6.51,6.69,1355412,0
2011-11-07,6.61,6.76,6.41,6.67,2286479,0
2011-11-08,6.74,6.92,6.41,6.89,3335134,0
2011-11-09,6.6,6.71,6.41,6.43,2979032,0
2011-11-10,6.59,6.7,6.33,6.46,2904150,0
2011-11-11,6.59,6.84,6.54,6.78,2205556,0
2011-11-14,6.75,6.89,6.73,6.82,1749384,0
2011-11-15,6.76,7.07,6.72,7.03,2268478,0
2011-11-16,6.91,7.45,6.83,7.13,3280150,0
2011-11-17,7.25,7.5,7.05,7.18,3949025,0
2011-11-18,7.23,7.31,7.07,7.21,2137052,0
2011-11-21,7.08,7.1,6.81,7.05,2080938,0
2011-11-22,7.02,7.09,6.75,6.82,2151442,0
2011-11-23,6.68,6.69,6.44,6.46,1771213,0
2011-11-25,6.4,6.62,6.34,6.42,916002,0
2011-11-28,6.81,6.93,6.68,6.73,4280246,0
2011-11-29,6.81,7.11,6.72,7.07,1965633,0
2011-11-30,7.37,8,7.34,7.98,6135221,0
2011-12-01,7.98,8.25,7.79,8.18,4110956,0
2011-12-02,7.99,8.15,7.8,7.87,3376439,0
2011-12-05,8.09,8.1,7.68,7.75,2900556,0
2011-12-06,7.59,7.75,7.43,7.52,3967216,0
2011-12-07,7.45,7.83,7.29,7.77,2290330,0
2011-12-08,7.69,7.72,7.4,7.44,1869477,0
2011-12-09,7.47,7.9,7.46,7.85,1971591,0
2011-12-12,7.66,7.71,7.51,7.7,1730680,0
2011-12-13,7.81,7.94,7.21,7.27,2254814,0
2011-12-14,7.2,7.32,7.09,7.12,3017052,0
2011-12-15,7.27,7.57,7.27,7.53,2016302,0
2011-12-16,7.49,7.82,7.49,7.61,2861547,0
2011-12-19,7.13,7.58,7.11,7.19,2709578,0
2011-12-20,7.42,7.86,7.41,7.82,1684518,0
2011-12-21,7.78,7.93,7.6,7.87,1633504,0
2011-12-22,7.9,8.15,7.81,8.11,1774133,0
2011-12-23,8.16,8.17,8.05,8.1,771586,0
2011-12-27,8.06,8.1,7.94,8.02,797448,0
2011-12-28,7.99,7.99,7.75,7.91,1207888,0
2011-12-29,7.96,8.24,7.96,8.21,1353286,0
2011-12-30,8.16,8.25,8.07,8.07,901161,0
2012-01-03,8.38,8.4,8.09,8.24,1645303,0
2012-01-04,8.19,8.33,8,8.29,982118,0
2012-01-05,8.2,8.59,8.04,8.47,1945181,0
2012-01-06,8.52,8.55,8.08,8.1,2974774,0
2012-01-09,8.11,8.22,8.05,8.09,1662219,0
2012-01-10,8.23,8.32,8.05,8.13,2576151,0
2012-01-11,8.07,8.79,8.06,8.66,2932345,0
2012-01-12,8.7,8.76,8.51,8.73,1112996,0
2012-01-13,8.53,8.78,8.37,8.77,1925392,0
2012-01-17,8.92,9.01,8.48,8.5,1769202,0
2012-01-18,8.49,9.05,8.46,9.02,2641054,0
2012-01-19,9.04,9.7,9,9.48,5354876,0
2012-01-20,9.47,9.5,9.11,9.22,2643941,0
2012-01-23,9.17,9.43,9.05,9.35,2687302,0
2012-01-24,9.16,9.43,9.13,9.4,1413876,0
2012-01-25,9.38,9.47,9.18,9.33,1910147,0
2012-01-26,9.42,9.42,9.12,9.22,1642854,0
2012-01-27,9.14,9.26,9.04,9.06,2301076,0
2012-01-30,8.96,9.24,8.87,9.1,2143403,0
2012-01-31,9.19,9.31,8.46,8.52,4507359,0
2012-02-01,8.62,8.88,8.51,8.59,3028592,0
2012-02-02,8.63,8.89,8.6,8.84,1981679,0
2012-02-03,9.02,9.27,8.93,8.97,3285075,0
2012-02-06,8.92,9.02,8.75,8.88,1984751,0
2012-02-07,8.42,8.74,8.26,8.26,5321827,0
2012-02-08,8.08,8.12,7.76,8.04,10600903,0
2012-02-09,8.06,8.27,7.84,8.26,6091062,0
2012-02-10,8.07,8.25,8.04,8.06,2607644,0
2012-02-13,8.17,8.25,7.99,8.12,2734178,0
2012-02-14,8.05,8.11,7.84,7.98,2745695,0
2012-02-15,8.04,8.07,7.89,7.91,2342942,0
2012-02-16,7.88,8.25,7.66,8.1,8161646,0
2012-02-17,8.11,8.15,7.91,8.07,2333766,0
2012-02-21,8.15,8.19,7.86,7.93,2804550,0
2012-02-22,7.9,7.95,7.73,7.78,3390806,0
2012-02-23,7.78,7.99,7.67,7.68,6419398,0
2012-02-24,7.71,7.93,7.67,7.9,1814664,0
2012-02-27,7.81,8.19,7.73,8.14,2143454,0
2012-02-28,8.1,8.32,8.09,8.26,2087991,0
2012-02-29,8.28,8.48,8.09,8.17,3112038,0
2012-03-01,8.27,8.35,8.02,8.06,2106222,0
2012-03-02,8.01,8.21,7.95,8,3143931,0
2012-03-05,7.96,8.26,7.96,8.1,2828445,0
2012-03-06,7.98,8,7.78,7.91,2939977,0
2012-03-07,7.91,7.93,7.73,7.92,1900423,0
2012-03-08,8.03,8.31,8,8.27,3023104,0
2012-03-09,8.25,8.78,8.25,8.63,3069205,0
2012-03-12,8.66,8.96,8.51,8.9,3934724,0
2012-03-13,8.94,9.55,8.9,9.53,6019110,0
2012-03-14,9.5,9.6,9.24,9.37,3583874,0
2012-03-15,9.18,9.84,9.17,9.72,3471451,0
2012-03-16,9.73,10.14,9.68,9.93,6813928,0
2012-03-19,9.93,10.18,9.8,10.12,5604045,0
2012-03-20,9.99,9.99,9.64,9.8,3273570,0
2012-03-21,9.87,10.1,9.74,9.77,4009075,0
2012-03-22,9.67,9.76,9.49,9.73,2246380,0
2012-03-23,9.65,9.66,9.14,9.4,6265260,0
2012-03-26,9.57,9.88,9.52,9.81,4231987,0
2012-03-27,9.92,10.17,9.9,9.97,4397004,0
2012-03-28,10.01,10.01,9.51,9.74,2675671,0
2012-03-29,9.62,9.7,9.23,9.57,3908761,0
2012-03-30,9.7,9.76,9.31,9.35,3839235,0
2012-04-02,9.38,9.43,9.21,9.28,4048180,0
2012-04-03,9.28,9.44,9.14,9.23,2551268,0
2012-04-04,9.06,9.14,8.83,9.05,3223588,0
2012-04-05,8.98,9.08,8.89,8.94,1382814,0
2012-04-09,8.77,8.87,8.72,8.81,1801455,0
2012-04-10,8.81,8.9,8.1,8.13,4836466,0
2012-04-11,8.28,8.58,8.27,8.41,3793198,0
2012-04-12,8.41,8.89,8.37,8.73,3969459,0
2012-04-13,8.69,8.7,8.41,8.44,2735013,0
2012-04-16,8.53,8.57,8.14,8.3,3482683,0
2012-04-17,8.39,8.48,8.32,8.37,2080847,0
2012-04-18,8.32,8.32,8.07,8.17,2824375,0
2012-04-19,8.19,8.32,8.03,8.16,1876038,0
2012-04-20,8.27,8.38,8.17,8.18,2262145,0
2012-04-23,7.96,8.06,7.81,8.04,2406276,0
2012-04-24,8.04,8.33,7.93,8.3,1938227,0
2012-04-25,8.45,8.67,8.41,8.57,2138334,0
2012-04-26,8.56,8.96,8.45,8.83,3255748,0
2012-04-27,8.88,9.13,8.7,9.11,2417061,0
2012-04-30,9.06,9.1,8.73,9.05,2123589,0
2012-05-01,9.05,9.33,8.95,9.06,1822814,0
2012-05-02,8.94,9.44,8.9,9.28,4291366,0
2012-05-03,9.31,9.32,8.87,9.07,1911120,0
2012-05-04,8.97,9.09,8.81,8.96,2860235,0
2012-05-07,8.93,9.69,8.83,9.49,5277988,0
2012-05-08,9.58,9.85,9.21,9.54,4288974,0
2012-05-09,9.37,9.49,9.17,9.39,4066288,0
2012-05-10,9.53,9.68,9.3,9.43,2200749,0
2012-05-11,9.3,9.65,9.28,9.54,2673158,0
2012-05-14,9.62,9.63,9.28,9.42,2156887,0
2012-05-15,9.45,9.89,9.34,9.68,4515850,0
2012-05-16,9.71,9.79,9.21,9.27,3492638,0
2012-05-17,9.25,9.29,8.53,8.54,4050384,0
2012-05-18,8.54,8.9,8.36,8.83,4764078,0
2012-05-21,8.86,9.3,8.76,9.28,1774873,0
2012-05-22,9.33,9.48,9.14,9.24,2546289,0
2012-05-23,9.11,9.5,9.01,9.48,2877307,0
2012-05-24,9.58,9.66,9.28,9.63,1994251,0
2012-05-25,9.66,9.69,9.4,9.58,1963578,0
2012-05-29,9.77,9.99,9.72,9.98,4197288,0
2012-05-30,9.79,9.79,9.42,9.51,2098406,0
2012-05-31,9.49,9.58,9.19,9.42,4615820,0
2012-06-01,9.1,9.14,8.79,8.92,4320705,0
2012-06-04,8.92,8.98,8.49,8.56,4921043,0
2012-06-05,8.46,8.86,8.46,8.84,3366414,0
2012-06-06,9.17,9.3,9.08,9.27,2099403,0
2012-06-07,9.48,9.81,9.3,9.37,3303147,0
2012-06-08,9.36,9.77,9.13,9.57,5414030,0
2012-06-11,9.77,9.89,9.46,9.49,3883499,0
2012-06-12,9.55,9.68,9.38,9.67,3339329,0
2012-06-13,9.65,9.85,9.34,9.39,3865451,0
2012-06-14,9.37,9.72,9.21,9.68,2895392,0
2012-06-15,9.75,9.81,9.66,9.81,3260952,0
2012-06-18,9.71,10.03,9.55,10.01,3172608,0
2012-06-19,10.08,10.79,10.08,10.7,10250646,0
2012-06-20,10.73,10.89,10.39,10.54,5097876,0
2012-06-21,10.53,10.54,10.03,10.26,5194300,0
2012-06-22,10.33,10.45,10.19,10.45,3889319,0
2012-06-25,10.2,10.29,9.97,10.25,2851556,0
2012-06-26,10.27,10.64,10.21,10.55,3402128,0
2012-06-27,10.65,10.86,10.49,10.62,3685411,0
2012-06-28,10.47,10.66,10.28,10.55,2381972,0
2012-06-29,10.84,11,10.76,10.88,4906430,0
2012-07-02,10.88,10.97,10.75,10.95,2871611,0
2012-07-03,11.04,11.23,10.96,11.13,1999315,0
2012-07-05,11.11,11.43,11.03,11.36,2746536,0
2012-07-06,11.19,11.44,11.15,11.4,2587998,0
2012-07-09,11.33,11.42,11.08,11.22,2080700,0
2012-07-10,10.96,11.33,10.47,10.66,4162632,0
2012-07-11,10.7,10.94,10.65,10.86,3242234,0
2012-07-12,10.71,11.21,10.57,11.06,3076605,0
2012-07-13,11.08,11.45,11,11.18,3313615,0
2012-07-16,11.2,11.61,11.07,11.32,3084700,0
2012-07-17,11.38,11.65,11.25,11.51,2646145,0
2012-07-18,11.51,11.75,11.26,11.38,3201715,0
2012-07-19,11.45,11.45,10.54,10.69,5989605,0
2012-07-20,10.62,10.97,10.43,10.87,2934324,0
2012-07-23,10.56,10.69,10.45,10.6,3737026,0
2012-07-24,10.6,10.7,10.34,10.59,4212603,0
2012-07-25,10.7,10.94,10.2,10.4,4463608,0
2012-07-26,10.62,10.84,10.41,10.62,2778224,0
2012-07-27,10.7,11.22,10.6,11.08,3244157,0
2012-07-30,11.08,11.15,10.8,11.01,4029453,0
2012-07-31,10.35,10.81,9.87,10.32,8785015,0
2012-08-01,10.47,10.73,10.35,10.37,3255414,0
2012-08-02,10.28,10.73,10.1,10.67,2954784,0
2012-08-03,10.89,11.25,10.89,11.2,4509784,0
2012-08-06,11.25,11.5,11.25,11.42,2884609,0
2012-08-07,11.5,11.84,11.42,11.81,4088023,0
2012-08-08,11.72,11.93,11.51,11.75,2555653,0
2012-08-09,11.71,12.13,11.62,11.9,3538360,0
2012-08-10,11.85,12.02,11.71,12,2531348,0
2012-08-13,11.95,12.61,11.95,12.56,6264598,0
2012-08-14,12.59,12.59,12.37,12.51,2983838,0
2012-08-15,12.52,12.77,12.41,12.73,2580017,0
2012-08-16,12.76,13.07,12.68,13.05,3563411,0
2012-08-17,13.05,13.6,12.97,13.47,3534804,0
2012-08-20,13.48,13.48,13.02,13.19,2764268,0
2012-08-21,13.3,13.59,13.05,13.12,2895179,0
2012-08-22,13.1,13.29,13.03,13.27,3150139,0
2012-08-23,13.25,13.34,13.05,13.16,2296385,0
2012-08-24,13.09,13.61,13.03,13.55,3137470,0
2012-08-27,13.62,13.72,13.43,13.61,2595490,0
2012-08-28,13.55,13.76,13.43,13.44,2556036,0
2012-08-29,13.5,13.5,13.19,13.28,2903390,0
2012-08-30,13.29,13.4,13.1,13.29,3114628,0
2012-08-31,13.47,13.49,13.14,13.42,2890625,0
2012-09-04,13.49,14.1,13.4,13.93,3498683,0
2012-09-05,13.81,13.85,13.63,13.65,3820485,0
2012-09-06,13.75,14.19,13.7,14.03,4265674,0
2012-09-07,14.09,14.34,13.99,14.27,5214602,0
2012-09-10,14.18,14.34,13.98,14.13,3096418,0
2012-09-11,13.82,14.34,13.7,14.17,4539883,0
2012-09-12,14.17,14.25,13.94,14.23,3911618,0
2012-09-13,14.21,14.88,14.06,14.6,3917236,0
2012-09-14,14.67,15.5,14.6,14.89,4977006,0
2012-09-17,14.82,14.82,14.16,14.36,3561400,0
2012-09-18,14.28,14.54,13.11,13.49,8375447,0
2012-09-19,13.56,13.86,13.37,13.81,4203656,0
2012-09-20,13.67,13.86,13.44,13.74,5218467,0
2012-09-21,13.91,14.39,13.76,13.8,5848220,0
2012-09-24,13.84,14.28,13.73,13.89,3268815,0
2012-09-25,13.98,14.03,13.24,13.26,4068283,0
2012-09-26,13.2,13.2,12.19,12.62,8489870,0
2012-09-27,12.74,13.1,12.62,13.06,4223766,0
2012-09-28,12.92,13.13,12.48,12.5,4797093,0
2012-10-01,12.62,13.08,12.5,12.68,4938964,0
2012-10-02,12.72,13.17,12.72,13,3764102,0
2012-10-03,12.92,13.14,12.69,12.79,5034425,0
2012-10-04,12.91,13.2,12.81,13.2,3228973,0
2012-10-05,13.3,13.78,13.19,13.61,5982743,0
2012-10-08,13.45,13.57,13.24,13.48,2608467,0
2012-10-09,13.4,13.53,13.22,13.24,2579762,0
2012-10-10,13.22,13.59,13.14,13.5,2971362,0
2012-10-11,13.68,13.91,13.52,13.67,2670508,0
2012-10-12,13.69,14.01,13.5,14,3275764,0
2012-10-15,14.46,14.63,14.17,14.35,4916785,0
2012-10-16,14.45,14.7,14.37,14.69,2953447,0
2012-10-17,15.32,15.64,15.25,15.45,5142184,0
2012-10-18,15.38,16.03,15.24,15.71,3050905,0
2012-10-19,15.55,15.86,15.39,15.66,2901536,0
2012-10-22,15.7,15.8,15.3,15.46,2100082,0
2012-10-23,15.09,15.55,14.91,15.3,2205436,0
2012-10-24,15.37,15.8,15.32,15.73,4484023,0
2012-10-25,15.96,16.73,14.99,15.35,4157444,0
2012-10-26,15.28,15.62,15.03,15.54,2734742,0
2012-10-31,16.05,16.25,15.71,15.79,3592288,0
2012-11-01,15.81,16.3,15.57,16.26,3105333,0
2012-11-02,16.35,16.35,15.79,15.91,2786564,0
2012-11-05,15.86,16.18,15.68,16.05,2458513,0
2012-11-06,16.01,16.5,15.07,15.7,6674868,0
2012-11-07,15.51,16.44,15.33,15.98,4376720,0
2012-11-08,15.94,16.2,15.73,15.81,1702779,0
2012-11-09,15.66,16.2,15.54,16.08,2343960,0
2012-11-12,17.57,17.57,15.89,16.11,1166319,0
2012-11-13,15.99,16.29,15.91,16.09,1540453,0
2012-11-14,16.14,16.2,15.46,15.61,2913101,0
2012-11-15,15.55,15.58,14.72,15.06,5323733,0
2012-11-16,15.13,15.9,15.03,15.84,3125900,0
2012-11-19,16.19,16.74,16.1,16.55,2986099,0
2012-11-20,16.55,16.99,16.48,16.93,2021085,0
2012-11-21,16.96,17.52,16.95,17.23,3084024,0
2012-11-23,17.45,17.77,17.32,17.77,1018705,0
2012-11-26,17.63,17.84,17.43,17.61,1713972,0
2012-11-27,17.56,17.56,16.94,17.03,3367362,0
2012-11-28,16.95,17.31,16.75,17.25,2348552,0
2012-11-29,17.41,17.66,17.11,17.38,1870780,0
2012-11-30,17.42,17.56,17.1,17.42,3331412,0
2012-12-03,17.55,17.66,17.17,17.24,2283255,0
2012-12-04,17.37,17.47,17.17,17.36,1633775,0
2012-12-05,17.41,17.46,16.83,16.98,2434428,0
2012-12-06,17,17.2,16.69,17.1,1949398,0
2012-12-07,17.12,17.46,16.9,17.24,2260720,0
2012-12-10,17.22,17.68,17.18,17.59,1645603,0
2012-12-11,17.7,17.97,17.56,17.67,1964163,0
2012-12-12,17.76,17.76,17.43,17.51,1975238,0
2012-12-13,17.54,17.65,17.17,17.17,1920862,0
2012-12-14,17.16,17.57,17.12,17.54,1944275,0
2012-12-17,17.59,17.75,17.31,17.69,1858874,0
2012-12-18,17.71,18.4,17.62,18.39,2899602,0
2012-12-19,18.4,18.74,18.23,18.56,2402304,0
2012-12-20,18.55,18.88,18.4,18.67,1934604,0
2012-12-21,18.42,18.96,18.26,18.9,4143432,0
2012-12-24,18.78,19.08,18.68,18.91,850387,0
2012-12-26,18.91,18.98,18.54,18.6,1048239,0
2012-12-27,18.68,18.82,18.29,18.71,1073209,0
2012-12-28,18.53,18.72,18.38,18.56,1240089,0
2012-12-31,18.49,19.34,18.46,19.32,2628409,0
2013-01-02,20.06,20.07,18.93,19.7,4692390,0
2013-01-03,19.64,20.3,19.51,20.07,2656690,0
2013-01-04,20.23,20.56,20.08,20.45,1924935,0
2013-01-07,20.26,20.41,20,20.31,1944879,0
2013-01-08,20.32,20.95,20.22,20.95,2243316,0
2013-01-09,20.97,21.39,20.92,21.03,3207929,0
2013-01-10,21.15,21.15,20.42,20.71,1771528,0
2013-01-11,20.78,20.85,20.48,20.75,1418132,0
2013-01-14,20.53,20.57,20.13,20.22,2537161,0
2013-01-15,20.1,20.74,20,20.28,2172718,0
2013-01-16,20.26,20.34,19.92,20.12,2241511,0
2013-01-17,20.3,20.95,20.27,20.74,2083884,0
2013-01-18,20.68,21.01,20.64,21,2320895,0
2013-01-22,21,21.11,20.7,21.1,2106624,0
2013-01-23,21.09,21.25,20.98,21.03,1728685,0
2013-01-24,21.12,21.6,20.8,20.86,3154925,0
2013-01-25,21,21.12,20.67,20.9,3119066,0
2013-01-28,20.94,21.05,20.21,20.4,2125968,0
2013-01-29,20.32,20.83,20.21,20.68,3350837,0
2013-01-30,20.63,20.69,19.35,19.5,4084774,0
2013-01-31,19.39,19.77,19.13,19.43,3348426,0
2013-02-01,20.06,20.14,19.74,19.79,3230547,0
2013-02-04,19.68,20.25,19.68,19.96,2838118,0
2013-02-05,20.17,20.47,20,20.35,3057139,0
2013-02-06,20.27,20.48,20.14,20.24,3021787,0
2013-02-07,20.24,20.62,19.79,20.49,5170815,0
2013-02-08,19.7,20.6,19.68,20.45,3834219,0
2013-02-11,20.44,21.37,20.37,21.21,3365362,0
2013-02-12,21.1,21.74,20.89,21.45,2649554,0
2013-02-13,21.37,21.75,21.3,21.61,2179855,0
2013-02-14,21.57,21.66,21.26,21.31,1427356,0
2013-02-15,21.34,22,21.34,21.79,2111226,0
2013-02-19,21.76,22.13,21.39,21.9,2402176,0
2013-02-20,21.82,22,20.56,20.57,5453415,0
2013-02-21,20.47,21.11,20.28,20.54,2728351,0
2013-02-22,20.77,21.42,20.72,21.28,1855686,0
2013-02-25,21.37,21.41,20,20.02,2888621,0
2013-02-26,20.19,20.8,20.03,20.7,3237372,0
2013-02-27,20.69,21.05,20.68,20.98,2441359,0
2013-02-28,20.99,21.25,20.89,20.97,2147345,0
2013-03-01,20.74,21.51,20.32,21.31,2466091,0
2013-03-04,21.15,21.73,21.09,21.6,1759078,0
2013-03-05,21.77,22.04,21.62,21.8,1687775,0
2013-03-06,21.92,21.93,21.33,21.41,1514621,0
2013-03-07,21.37,21.81,21.18,21.75,1536472,0
2013-03-08,21.84,22.12,21.61,22.06,1467054,0
2013-03-11,22.04,22.3,21.74,22.18,1628838,0
2013-03-12,22.08,22.24,21.53,21.66,1752612,0
2013-03-13,21.62,21.7,21.39,21.56,1692100,0
2013-03-14,21.68,21.95,21.5,21.9,1635907,0
2013-03-15,21.87,22.19,21.67,21.69,3181844,0
2013-03-18,21.29,21.92,21.24,21.65,1987756,0
2013-03-19,21.67,21.88,21.13,21.54,2105730,0
2013-03-20,21.81,22.18,21.76,22.16,1713045,0
2013-03-21,22.03,22.55,21.9,22.01,2042294,0
2013-03-22,22.07,22.17,21.77,21.94,876660,0
2013-03-25,21.99,22.46,21.29,21.6,1767258,0
2013-03-26,21.7,21.81,21.35,21.51,1128372,0
2013-03-27,21.34,21.54,20.93,21.46,1329795,0
2013-03-28,21.53,21.81,21.42,21.6,1297726,0
2013-04-01,21.59,21.7,20.68,20.82,2281903,0
2013-04-02,20.97,21.24,20.56,20.6,1463679,0
2013-04-03,20.61,20.66,19.65,19.76,3292872,0
2013-04-04,19.76,20.22,19.71,20.08,1708679,0
2013-04-05,19.63,21.25,19.26,20.7,5415960,0
2013-04-08,20.72,20.8,20.16,20.58,2400531,0
2013-04-09,20.74,20.77,20.28,20.52,1351623,0
2013-04-10,20.6,20.74,19.84,20,3848261,0
2013-04-11,20,20.52,19.96,20.13,2152448,0
2013-04-12,19.99,20.31,19.68,19.69,2087478,0
2013-04-15,19.48,19.5,17.83,18.05,7723637,0
2013-04-16,18.48,18.85,18.19,18.51,4439697,0
2013-04-17,18.26,18.35,17.51,17.91,3155387,0
2013-04-18,17.91,18.15,17.51,17.8,2847781,0
2013-04-19,17.87,18.47,17.27,17.37,5831616,0
2013-04-22,17.4,18.19,17.11,18.09,3163477,0
2013-04-23,18.07,18.48,17.6,17.75,3178547,0
2013-04-24,17.86,18.47,17.71,18.37,3130128,0
2013-04-25,18.5,18.87,18.22,18.31,2474293,0
2013-04-26,18.39,18.79,17.8,18.06,3468080,0
2013-04-29,18.19,18.55,18.1,18.16,1577393,0
2013-04-30,18.22,18.28,17.83,18.12,1668706,0
2013-05-01,17.95,18.15,17.37,17.46,3327170,0
2013-05-02,17.48,18.08,17.38,17.91,1838613,0
2013-05-03,18.25,19.03,18.01,18.14,4205867,0
2013-05-06,18.15,18.86,18.01,18.77,2928018,0
2013-05-07,18.29,18.98,17.98,18.88,3493583,0
2013-05-08,19.25,19.82,19.03,19.73,4485601,0
2013-05-09,19.69,19.91,19.35,19.6,2616173,0
2013-05-10,19.53,19.74,19.29,19.58,1675127,0
2013-05-13,19.44,19.58,19.31,19.46,1547616,0
2013-05-14,19.4,19.76,19.4,19.74,1290322,0
2013-05-15,19.63,20.3,19.54,20.09,2329332,0
2013-05-16,20.07,20.11,19.3,19.4,1983952,0
2013-05-17,19.57,20.25,19.46,20.16,2317666,0
2013-05-20,20.07,20.35,19.94,20.11,2133394,0
2013-05-21,20.17,20.24,19.63,19.91,1522738,0
2013-05-22,20.01,20.2,18.69,18.96,3451246,0
2013-05-23,18.74,19.09,18.35,19.07,4705657,0
2013-05-24,18.98,18.98,18.38,18.59,3743979,0
2013-05-28,19,19.43,18.71,18.97,2206116,0
2013-05-29,18.7,18.81,18.17,18.33,1958398,0
2013-05-30,18.39,18.51,17.9,18,2803888,0
2013-05-31,17.89,18.34,17.56,17.57,4246001,0
2013-06-03,17.58,17.62,16.4,17.34,8018952,0
2013-06-04,17.31,17.55,16.6,16.94,4211857,0
2013-06-05,16.84,16.93,16.39,16.41,5162358,0
2013-06-06,16.36,16.93,16.22,16.83,4102542,0
2013-06-07,17.02,17.31,16.57,16.73,5169234,0
2013-06-10,16.79,16.9,16.37,16.76,2266608,0
2013-06-11,16.4,16.55,16.15,16.26,1923847,0
2013-06-12,16.47,16.52,15.84,15.9,2020965,0
2013-06-13,15.92,17.25,15.88,17.13,4154367,0
2013-06-14,17.07,17.13,16.66,16.72,3160951,0
2013-06-17,16.93,17.22,16.81,17.11,1924844,0
2013-06-18,17.12,17.26,16.8,17.09,2078474,0
2013-06-19,17.13,17.18,16.29,16.45,3201617,0
2013-06-20,16.11,16.21,15.65,15.93,3854729,0
2013-06-21,15.98,16.16,15.2,15.21,6297275,0
2013-06-24,14.97,15.38,14.57,15.2,6394292,0
2013-06-25,15.49,15.64,14.89,14.92,3014928,0
2013-06-26,14.85,15.08,14.51,14.82,3771154,0
2013-06-27,14.97,15.17,14.86,15.12,2214208,0
2013-06-28,14.99,15.23,14.78,14.79,5267761,0
2013-07-01,14.96,15.29,14.92,15.03,2150798,0
2013-07-02,15.04,15.4,14.96,15.08,2300046,0
2013-07-03,14.95,15.21,14.88,15.13,1047158,0
2013-07-05,15.41,15.41,15.08,15.24,1134160,0
2013-07-08,15.7,15.87,15.37,15.37,2609956,0
2013-07-09,15.51,15.94,15.24,15.67,2906722,0
2013-07-10,15.75,16.45,15.68,16.2,4274025,0
2013-07-11,16.61,17.27,16.46,17.22,7216750,0
2013-07-12,17.12,17.89,16.94,17.62,4056574,0
2013-07-15,17.72,17.81,17.17,17.2,2242034,0
2013-07-16,17.24,17.33,16.91,17.15,2553550,0
2013-07-17,17.32,17.39,16.97,17.12,2053078,0
2013-07-18,17.23,17.53,17.18,17.49,2381665,0
2013-07-19,17.43,17.89,17.37,17.8,2795233,0
2013-07-22,17.82,17.88,17.3,17.45,1207493,0
2013-07-23,17.47,17.67,17.17,17.64,2133821,0
2013-07-24,17.7,17.9,17.13,17.2,2815341,0
2013-07-25,17.04,17.08,16.37,16.67,3284998,0
2013-07-26,16.54,16.76,16.35,16.41,2236368,0
2013-07-29,16.43,16.54,16.05,16.24,1767330,0
2013-07-30,16.33,16.48,15.89,15.9,2898255,0
2013-07-31,15.91,16.46,15.82,16.26,2371169,0
2013-08-01,16.49,17.19,16.49,16.85,2883027,0
2013-08-02,16.81,17.2,16.66,16.76,3108939,0
2013-08-05,16.74,16.82,16.54,16.81,2566310,0
2013-08-06,17.47,17.54,16.28,16.84,4098591,0
2013-08-07,17.03,17.45,16.81,17.04,3034430,0
2013-08-08,17.22,17.54,17.12,17.48,2807176,0
2013-08-09,17.4,17.54,16.89,16.93,2681167,0
2013-08-12,16.76,17.12,16.71,16.99,1097401,0
2013-08-13,17.02,17.03,16.43,16.6,1585175,0
2013-08-14,16.6,16.73,15.91,15.94,3481858,0
2013-08-15,15.68,16.05,14.86,15.97,4555742,0
2013-08-16,15.84,16.28,15.75,15.76,2398027,0
2013-08-19,15.77,15.78,15.09,15.1,3164877,0
2013-08-20,15.16,15.51,14.91,15.47,2775553,0
2013-08-21,15.31,15.39,15,15.1,2748764,0
2013-08-22,15.12,15.3,15.05,15.16,1497693,0
2013-08-23,15.19,15.19,14.78,15.05,2257046,0
2013-08-26,15.1,15.38,14.92,15.15,1874980,0
2013-08-27,14.94,15.15,14.74,14.75,3539975,0
2013-08-28,14.75,15.02,14.73,14.91,1890168,0
2013-08-29,14.86,15.35,14.85,15.34,2130269,0
2013-08-30,15.31,15.31,14.8,14.96,2119668,0
2013-09-03,15.26,15.55,14.97,15.2,3544866,0
2013-09-04,15.2,15.44,15.07,15.26,1311231,0
2013-09-05,16.62,17.47,16.42,16.95,17438946,0
2013-09-06,17.08,17.77,16.95,16.99,7824353,0
2013-09-09,17.13,17.2,16.75,16.89,4690597,0
2013-09-10,17.12,17.12,16.57,16.75,4591292,0
2013-09-11,16.74,16.98,16.6,16.96,3887380,0
2013-09-12,16.92,16.94,16.7,16.74,3548243,0
2013-09-13,16.8,17.15,16.7,17.12,2751048,0
2013-09-16,17.54,18.5,17.5,18.03,8550258,0
2013-09-17,18,18,17.57,17.71,2659282,0
2013-09-18,17.65,18.08,17.32,17.84,3404655,0
2013-09-19,17.95,18.45,17.87,18.11,4426653,0
2013-09-20,18.18,18.23,18,18.02,3494365,0
2013-09-23,17.96,18.06,17.39,17.51,3397307,0
2013-09-24,17.54,17.8,17.46,17.51,2273655,0
2013-09-25,17.52,17.63,17.27,17.39,2330011,0
2013-09-26,17.39,17.6,17.16,17.46,1654199,0
2013-09-27,17.3,17.59,17.09,17.54,2397866,0
2013-09-30,17.2,17.7,17.15,17.59,2654618,0
2013-10-01,17.58,18.19,17.58,18.16,2912935,0
2013-10-02,17.89,18.16,17.85,18.07,2347848,0
2013-10-03,17.98,18.06,17.37,17.48,3503072,0
2013-10-04,17.44,17.98,17.44,17.89,1953153,0
2013-10-07,17.67,17.79,17.44,17.51,1609266,0
2013-10-08,17.46,17.55,16.99,17.1,2194814,0
2013-10-09,17.14,17.22,16.68,16.98,2280224,0
2013-10-10,17.21,17.49,17.2,17.41,1911795,0
2013-10-11,17.4,17.89,17.31,17.88,1806553,0
2013-10-14,17.76,17.95,17.54,17.92,1381920,0
2013-10-15,17.78,17.87,17.38,17.44,1406265,0
2013-10-16,17.04,17.4,17.01,17.24,3142556,0
2013-10-17,17.15,17.6,17.07,17.54,1873703,0
2013-10-18,17.76,17.89,17.58,17.61,2283242,0
2013-10-21,17.68,17.86,17.21,17.36,1846213,0
2013-10-22,17.49,17.7,17.19,17.59,1555172,0
2013-10-23,17.51,17.98,17.48,17.96,2274078,0
2013-10-24,17.97,18.15,17.87,17.91,1394340,0
2013-10-25,18.03,18.18,17.72,17.91,1648583,0
2013-10-28,17.87,17.92,17.63,17.85,1263775,0
2013-10-29,17.88,17.95,17.57,17.83,1364943,0
2013-10-30,17.83,17.83,17.15,17.24,2605293,0
2013-10-31,17.17,17.52,17.01,17.01,3094300,0
2013-11-01,17.06,17.27,16.62,16.78,5089585,0
2013-11-04,16.86,17.06,16.67,16.84,5942168,0
2013-11-05,16.79,17.03,15.51,15.73,9417244,0
2013-11-06,16.08,16.16,15.83,16.09,2955501,0
2013-11-07,16.09,16.39,15.73,15.75,2998452,0
2013-11-08,15.73,16.01,15.4,15.85,3623047,0
2013-11-11,15.84,16.03,15.66,15.96,2477875,0
2013-11-12,15.9,15.9,15.6,15.62,1626044,0
2013-11-13,15.52,16.11,15.52,15.99,2296725,0
2013-11-14,16.05,16.49,16.01,16.35,2519411,0
2013-11-15,16.54,16.64,16.34,16.35,2566471,0
2013-11-18,16.38,16.49,15.73,15.75,2417095,0
2013-11-19,15.7,16.04,15.68,15.81,1330424,0
2013-11-20,15.86,16.07,15.67,15.89,1989025,0
2013-11-21,15.89,16.21,15.83,16.15,1740082,0
2013-11-22,16.1,16.15,15.88,15.93,1814675,0
2013-11-25,15.93,16.01,15.65,15.81,1487979,0
2013-11-26,15.82,16.45,15.76,16.44,2429966,0
2013-11-27,16.49,16.65,16.48,16.61,1577325,0
2013-11-29,16.6,16.71,16.25,16.4,1371988,0
2013-12-02,16.42,16.57,16.21,16.32,1852183,0
2013-12-03,16.22,16.27,15.9,15.99,1742073,0
2013-12-04,15.85,16.08,15.61,15.89,2610552,0
2013-12-05,15.94,16,15.67,15.93,2054489,0
2013-12-06,16.02,16.35,15.97,16.01,1686105,0
2013-12-09,16.1,16.29,16,16.12,1403533,0
2013-12-10,16.05,16.34,16,16.27,2227727,0
2013-12-11,16.29,16.32,15.85,15.95,1914968,0
2013-12-12,15.91,16.18,15.81,16.02,1468285,0
2013-12-13,16.1,17.04,16.09,17.01,4956006,0
2013-12-16,17.01,17.33,16.95,17.21,4468824,0
2013-12-17,17.12,17.44,16.75,17.31,2939698,0
2013-12-18,17.33,18.3,17.33,18.05,6513948,0
2013-12-19,18,18.05,17.74,17.85,3267967,0
2013-12-20,17.88,18.1,17.8,17.97,4759700,0
2013-12-23,18.11,18.58,18.02,18.47,2567236,0
2013-12-24,18.45,18.96,18.44,18.73,1248220,0
2013-12-26,18.8,18.92,18.68,18.77,1691487,0
2013-12-27,18.75,18.88,18.55,18.79,1104175,0
2013-12-30,18.77,18.87,18.62,18.65,1372636,0
2013-12-31,18.7,18.86,18.44,18.51,2031206,0
2014-01-02,18.47,18.75,18.09,18.25,2248656,0
2014-01-03,18.39,18.62,18.12,18.34,2223991,0
2014-01-06,18.49,18.58,17.99,17.99,1839485,0
2014-01-07,18.09,18.23,17.9,17.95,2705098,0
2014-01-08,17.97,18.05,17.76,18.03,2105803,0
2014-01-09,18.05,18.21,17.65,18.05,2383773,0
2014-01-10,18.1,18.64,18.03,18.56,2943048,0
2014-01-13,18.43,18.58,18.2,18.29,2514777,0
2014-01-14,18.29,18.49,18.08,18.44,2389149,0
2014-01-15,18.2,18.3,17.97,18.09,2926502,0
2014-01-16,18.07,18.15,17.65,17.85,1852718,0
2014-01-17,17.8,17.82,17.18,17.29,3018125,0
2014-01-21,17.46,17.6,17.17,17.31,1790562,0
2014-01-22,17.27,17.62,17.22,17.59,1865902,0
2014-01-23,17.45,18.16,17.31,18.16,4154050,0
2014-01-24,17.94,18.18,17.38,17.51,6518644,0
2014-01-27,17.61,17.9,17.28,17.44,3580072,0
2014-01-28,17.49,17.75,17.18,17.68,2198417,0
2014-01-29,17.43,18.08,17.35,17.55,2922130,0
2014-01-30,17.95,18.24,17.5,18.09,2843425,0
2014-01-31,17.67,18.05,17.52,17.53,2586673,0
2014-02-03,17.49,17.55,16.51,16.57,4815551,0
2014-02-04,16.62,16.76,16.32,16.46,3479386,0
2014-02-05,16.4,17,16.18,16.68,3067572,0
2014-02-06,16.76,17.3,16.67,17.28,2078695,0
2014-02-07,17.3,17.58,16.98,17.02,2522477,0
2014-02-10,16.99,17.09,16.73,16.89,2768166,0
2014-02-11,16.91,17.2,16.77,17.19,2667001,0
2014-02-12,17.2,17.63,16.99,17.11,3748223,0
2014-02-13,16.14,18.4,16,18.07,7174157,0
2014-02-14,17.92,18.06,17.49,17.95,3987412,0
2014-02-18,18.02,18.02,17.36,17.41,2516340,0
2014-02-19,17.35,17.67,17.09,17.15,2647595,0
2014-02-20,17.14,17.42,16.99,17.08,2606506,0
2014-02-21,17.17,18,17.14,17.9,3574149,0
2014-02-24,17.91,18.12,17.81,17.85,2410284,0
2014-02-25,17.81,18.35,17.69,18.22,3214542,0
2014-02-26,18.27,18.67,17.74,18.42,3765810,0
2014-02-27,18.38,18.76,18.34,18.67,3470806,0
2014-02-28,18.6,18.88,18.54,18.79,3020467,0
2014-03-03,18.52,18.65,18.23,18.32,2306056,0
2014-03-04,18.58,18.83,18.45,18.64,2559803,0
2014-03-05,18.65,18.69,18.2,18.31,1999075,0
2014-03-06,18.38,18.49,18.13,18.2,1535650,0
2014-03-07,18.3,18.45,18.16,18.29,1918054,0
2014-03-10,18.17,18.23,17.68,17.69,1723814,0
2014-03-11,17.66,17.78,17.25,17.33,1638804,0
2014-03-12,17.21,17.35,17,17.05,2668734,0
2014-03-13,17.12,17.17,16.77,17.01,3973715,0
2014-03-14,16.91,17.23,16.87,16.97,1801699,0
2014-03-17,17.06,17.2,16.77,16.93,1716399,0
2014-03-18,16.92,17.28,16.84,17.17,1752377,0
2014-03-19,17.34,17.48,16.78,16.99,1493887,0
2014-03-20,17.01,17.13,16.71,16.82,1127029,0
2014-03-21,16.84,17.17,16.57,16.58,2758911,0
2014-03-24,16.58,16.75,16.31,16.52,1888117,0
2014-03-25,16.53,16.75,16.21,16.38,2020722,0
2014-03-26,16.5,16.74,15.96,16.01,2520100,0
2014-03-27,16.05,16.55,15.85,16.54,3370497,0
2014-03-28,16.65,16.77,16.45,16.56,1677593,0
2014-03-31,16.75,16.94,16.47,16.87,1739010,0
2014-04-01,16.95,17.22,16.73,17.22,1612868,0
2014-04-02,17.27,17.44,17.1,17.35,2301370,0
2014-04-03,17.41,17.41,16.96,17.16,1232314,0
2014-04-04,17.26,17.55,16.8,16.86,1739775,0
2014-04-07,16.76,16.82,15.93,16.29,3561122,0
2014-04-08,16.27,16.55,16.05,16.46,1931966,0
2014-04-09,16.52,16.85,16.11,16.59,2404129,0
2014-04-10,16.5,16.5,15.64,15.68,4425186,0
2014-04-11,15.6,15.76,15.23,15.26,3555201,0
2014-04-14,15.47,15.55,14.99,15.14,3363291,0
2014-04-15,15.15,15.37,14.74,15.35,4613368,0
2014-04-16,15.46,15.53,15.27,15.39,1840518,0
2014-04-17,15.38,15.41,15.05,15.25,1746818,0
2014-04-21,15.27,15.73,15.18,15.71,2295922,0
2014-04-22,15.77,16.11,15.7,15.89,3326499,0
2014-04-23,15.85,15.97,15.5,15.71,1840386,0
2014-04-24,15.86,15.95,15.46,15.81,1779870,0
2014-04-25,15.68,15.91,15.21,15.59,4243787,0
2014-04-28,15.68,16.23,15.58,16.05,5530344,0
2014-04-29,16.15,16.19,15.94,16.14,2309149,0
2014-04-30,16.08,16.53,16.01,16.39,3615569,0
2014-05-01,16.38,16.52,16.07,16.17,2132091,0
2014-05-02,16.19,16.94,16.09,16.73,3560416,0
2014-05-05,16.56,16.71,16.33,16.48,2381757,0
2014-05-06,16.43,16.59,16.21,16.21,2500658,0
2014-05-07,16.25,16.38,15.73,15.91,4845929,0
2014-05-08,16.47,16.94,14.87,15.43,12785591,0
2014-05-09,15.32,15.72,15,15.3,5663611,0
2014-05-12,15.37,15.77,15.37,15.69,2215806,0
2014-05-13,15.71,15.88,15.58,15.86,2469797,0
2014-05-14,15.82,16.03,15.09,15.13,11372766,0
2014-05-15,15.21,15.21,14.44,14.44,9937175,0
2014-05-16,14.5,14.57,14,14.25,8757070,0
2014-05-19,14.27,14.49,14.21,14.42,4143046,0
2014-05-20,14.35,14.49,13.77,14.18,6568891,0
2014-05-21,14.21,14.46,13.96,14.18,3390302,0
2014-05-22,14.16,14.64,14.06,14.42,2949644,0
2014-05-23,14.42,14.9,14.34,14.67,4312985,0
2014-05-27,14.83,15,14.76,14.9,4181608,0
2014-05-28,14.89,14.96,14.57,14.59,2869552,0
2014-05-29,14.64,14.82,14.29,14.62,2884971,0
2014-05-30,14.55,14.73,14.12,14.2,3574972,0
2014-06-02,14.2,14.37,13.96,14.32,3289039,0
2014-06-03,14.24,14.38,14.01,14.17,3102573,0
2014-06-04,14.12,14.13,13.81,13.9,3047242,0
2014-06-05,13.92,14.06,13.73,13.85,2680247,0
2014-06-06,13.9,14.37,13.9,14.11,4348842,0
2014-06-09,14.17,14.75,14.1,14.58,2985320,0
2014-06-10,14.52,14.85,14.52,14.72,2754209,0
2014-06-11,14.59,14.59,14.3,14.36,2536528,0
2014-06-12,14.36,14.42,14.11,14.18,2779202,0
2014-06-13,14.19,14.31,14.03,14.3,2534981,0
2014-06-16,14.26,14.66,14.22,14.66,2462217,0
2014-06-17,14.6,14.98,14.33,14.93,3635689,0
2014-06-18,14.88,14.88,14.47,14.6,2534688,0
2014-06-19,14.64,14.71,14.25,14.35,2229178,0
2014-06-20,14.37,14.72,14.27,14.65,2942435,0
2014-06-23,14.7,14.98,14.61,14.7,1663251,0
2014-06-24,14.64,14.93,14.53,14.6,3533858,0
2014-06-25,14.53,14.89,14.43,14.79,2577121,0
2014-06-26,14.81,14.89,14.58,14.74,1928539,0
2014-06-27,14.66,15.01,14.6,14.98,3891697,0
2014-06-30,14.94,15.09,14.9,15.02,1882430,0
2014-07-01,15.05,15.42,15.04,15.32,2473457,0
2014-07-02,15.25,15.38,15.25,15.29,1705500,0
2014-07-03,15.36,15.45,15.16,15.18,821941,0
2014-07-07,15.15,15.15,14.71,14.74,1650888,0
2014-07-08,14.64,14.69,14.31,14.35,2731458,0
2014-07-09,14.2,14.43,14.19,14.26,2166934,0
2014-07-10,14.02,14.17,13.96,14.07,2425442,0
2014-07-11,14.01,14.23,13.97,14.16,2282938,0
2014-07-14,14.29,14.35,14.1,14.14,1187104,0
2014-07-15,14.13,14.24,13.96,14.03,1939846,0
2014-07-16,14.12,14.27,13.97,14.19,1894072,0
2014-07-17,14.08,14.1,13.84,13.88,2278194,0
2014-07-18,13.88,14.03,13.84,13.99,1371053,0
2014-07-21,13.82,13.96,13.7,13.91,1072385,0
2014-07-22,14,14.3,13.95,14.27,2090303,0
2014-07-23,14.3,14.6,14.24,14.52,2086775,0
2014-07-24,14.53,14.75,14.28,14.44,2892607,0
2014-07-25,14.33,14.52,14.18,14.41,1433665,0
2014-07-28,14.39,14.39,13.71,13.89,3017908,0
2014-07-29,13.88,14.02,13.6,13.61,2473966,0
2014-07-30,13.65,13.82,13.55,13.78,2022356,0
2014-07-31,13.65,13.69,13.43,13.54,2594588,0
2014-08-01,13.49,13.6,13.29,13.48,3340560,0
2014-08-04,13.54,13.92,13.29,13.82,3275069,0
2014-08-05,13.55,13.73,12.78,12.96,5795732,0
2014-08-06,12.73,13.61,12.71,13.49,3915261,0
2014-08-07,13.53,13.53,12.99,13.04,2279296,0
2014-08-08,13.06,13.5,13,13.38,2832477,0
2014-08-11,13.49,13.69,13.45,13.67,1554968,0
2014-08-12,13.61,13.71,13.32,13.42,1969359,0
2014-08-13,13.52,13.69,13.51,13.59,1276148,0
2014-08-14,13.64,13.77,13.56,13.71,1315345,0
2014-08-15,13.85,14.02,13.58,13.71,2407032,0
2014-08-18,13.85,14.02,13.85,13.98,2140132,0
2014-08-19,14.21,14.61,14.2,14.58,5410841,0
2014-08-20,14.46,14.67,14.33,14.54,3087784,0
2014-08-21,14.55,14.63,14.33,14.43,2005866,0
2014-08-22,14.43,14.46,14.27,14.42,1326997,0
2014-08-25,14.51,14.6,14.33,14.39,978862,0
2014-08-26,14.34,14.63,14.27,14.54,2079038,0
2014-08-27,14.53,14.65,14.37,14.43,1588194,0
2014-08-28,14.35,14.35,14.18,14.2,1987979,0
2014-08-29,14.22,14.32,14.17,14.27,998117,0
2014-09-02,14.29,14.47,14.21,14.32,1912520,0
2014-09-03,14.42,14.49,14.11,14.13,1195793,0
2014-09-04,14.21,14.49,14.16,14.34,2128597,0
2014-09-05,14.29,14.46,14.17,14.2,1499345,0
2014-09-08,14.17,14.33,14.03,14.16,1372819,0
2014-09-09,14.16,14.22,13.86,13.94,1392935,0
2014-09-10,13.9,14.01,13.58,13.96,1886900,0
2014-09-11,13.85,14.23,13.8,14,1684349,0
2014-09-12,13.98,14.02,13.62,13.67,3080350,0
2014-09-15,13.66,14.5,13.66,14.38,4801188,0
2014-09-16,14.33,14.67,14.15,14.63,3654695,0
2014-09-17,14.68,14.95,14.61,14.82,3653640,0
2014-09-18,14.84,14.95,14.64,14.83,2610713,0
2014-09-19,14.89,14.9,14.34,14.46,4180434,0
2014-09-22,14.43,14.46,14.22,14.45,3985806,0
2014-09-23,14.38,14.78,14.26,14.42,4256587,0
2014-09-24,14.42,14.56,14.12,14.47,2716091,0
2014-09-25,14.4,14.55,14.13,14.43,2648443,0
2014-09-26,14.44,14.47,14.18,14.29,1605677,0
2014-09-29,14.08,14.18,13.87,13.95,2453513,0
2014-09-30,13.94,14,13.51,13.59,3424159,0
2014-10-01,13.53,13.59,13.15,13.35,3372059,0
2014-10-02,13.33,13.74,12.99,13.59,3310007,0
2014-10-03,13.65,13.79,13.39,13.48,2620410,0
2014-10-06,13.56,13.69,13.18,13.22,2714998,0
2014-10-07,13.14,13.28,12.93,12.94,4179236,0
2014-10-08,12.89,13.16,12.46,13.1,4078216,0
2014-10-09,13.07,13.23,12.82,12.99,3590569,0
2014-10-10,12.89,13.24,12.54,13.03,4937492,0
2014-10-13,13.08,13.37,12.55,12.61,3010606,0
2014-10-14,12.71,13.54,12.61,13.09,4717026,0
2014-10-15,12.8,13.52,12.71,13.42,4082726,0
2014-10-16,13.19,13.82,13.16,13.56,3757476,0
2014-10-17,13.73,14.48,13.63,14.29,4293489,0
2014-10-20,14.21,14.58,14.19,14.57,3241414,0
2014-10-21,14.6,15.02,14.53,14.69,3725033,0
2014-10-22,14.71,14.92,14.36,14.39,2306454,0
2014-10-23,14.6,14.99,14.57,14.69,3215613,0
2014-10-24,14.67,15,14.46,14.84,2800785,0
2014-10-27,14.76,15.02,14.54,15.01,3075135,0
2014-10-28,15.01,15.09,14.16,14.4,7161830,0
2014-10-29,14.44,14.53,13.98,14.27,4161639,0
2014-10-30,14.24,14.49,14.11,14.27,3386622,0
2014-10-31,14.56,14.67,14.33,14.6,3308425,0
2014-11-03,14.66,14.78,14.35,14.43,2411619,0
2014-11-04,14.32,14.58,14.09,14.23,5021531,0
2014-11-05,13.67,13.95,12.92,13.39,13783892,0
2014-11-06,13.36,14.29,13.18,14.24,5367530,0
2014-11-07,14.25,14.78,14.22,14.65,4902408,0
2014-11-10,14.7,14.95,14.54,14.68,2799148,0
2014-11-11,14.67,15.13,14.61,14.96,3107894,0
2014-11-12,14.9,15.19,14.89,14.93,2149467,0
2014-11-13,14.97,15.04,14.76,14.9,1819455,0
2014-11-14,14.89,14.95,14.61,14.61,1800472,0
2014-11-17,14.61,14.9,14.58,14.8,1863737,0
2014-11-18,14.81,15.04,14.73,14.88,2075498,0
2014-11-19,14.91,14.92,14.64,14.75,1676657,0
2014-11-20,14.66,15.08,14.63,15.08,1916992,0
2014-11-21,15.25,15.81,14.94,15.06,4371320,0
2014-11-24,15.07,15.54,15.04,15.5,2209660,0
2014-11-25,15.5,15.98,15.35,15.89,3826504,0
2014-11-26,15.52,15.7,15.2,15.52,4849958,0
2014-11-28,15.46,15.53,15.17,15.24,1653715,0
2014-12-01,15.15,15.4,15.02,15.2,2445236,0
2014-12-02,15.27,15.6,15.22,15.35,2227091,0
2014-12-03,15.34,15.66,15.28,15.58,1356786,0
2014-12-04,15.52,15.69,15.48,15.61,1524738,0
2014-12-05,15.59,16.15,15.33,15.5,5168092,0
2014-12-08,16.51,17.66,16.23,16.83,9462781,0
2014-12-09,15.52,17.25,15.51,17.24,4506791,0
2014-12-10,17.13,17.21,16.02,16.11,5037594,0
2014-12-11,16.23,16.34,15.95,15.99,3031100,0
2014-12-12,15.72,16.1,15.69,15.94,1727046,0
2014-12-15,16,16.03,15.7,15.79,1783524,0
2014-12-16,15.76,15.98,15.54,15.54,2086524,0
2014-12-17,15.61,16.26,15.46,16.21,2322130,0
2014-12-18,16.42,16.56,16.08,16.46,1470292,0
2014-12-19,16.43,16.74,16.21,16.68,3013174,0
2014-12-22,16.67,16.83,16.48,16.69,1435963,0
2014-12-23,16.73,16.97,16.44,16.47,1716315,0
2014-12-24,16.49,16.92,16.45,16.74,559100,0
2014-12-26,16.84,16.96,16.7,16.77,571482,0
2014-12-29,16.79,17.02,16.75,16.91,958957,0
2014-12-30,16.89,17.05,16.61,16.75,1438562,0
2014-12-31,16.76,16.79,16.52,16.56,1764790,0
2015-01-02,16.7,16.99,16.37,16.54,1524296,0
2015-01-05,16.47,16.51,16.19,16.19,1495679,0
2015-01-06,16.28,16.37,15.58,15.6,2616738,0
2015-01-07,15.7,15.93,15.6,15.69,1840904,0
2015-01-08,15.81,16.45,15.77,16.44,1443374,0
2015-01-09,16.48,16.74,16.22,16.5,1547737,0
2015-01-12,16.45,16.54,16.24,16.45,1034393,0
2015-01-13,16.69,16.92,15.95,16.08,2223489,0
2015-01-14,15.88,16.28,15.67,16.16,1903167,0
2015-01-15,16.25,16.45,15.39,15.55,2182388,0
2015-01-16,15.5,16.12,15.37,15.75,2930495,0
2015-01-20,15.7,15.85,15.22,15.74,2066476,0
2015-01-21,15.59,15.8,15.41,15.46,1487830,0
2015-01-22,15.54,16.02,15.31,16.02,1989176,0
2015-01-23,16.01,16.15,15.42,15.51,1362528,0
2015-01-26,15.56,16.03,15.5,16,1497416,0
2015-01-27,15.75,15.94,15.51,15.74,1667577,0
2015-01-28,15.85,16.23,15.58,16.13,2612509,0
2015-01-29,16.14,16.58,15.99,16.52,3104603,0
2015-01-30,16.45,16.58,16.13,16.37,1953134,0
2015-02-02,16.34,16.7,16.19,16.54,3593754,0
2015-02-03,16.59,16.96,16.5,16.87,1929676,0
2015-02-04,16.82,17.23,16.71,17.02,1917784,0
2015-02-05,17,17.1,16.63,17.04,2409320,0
2015-02-06,16.99,17.05,16.59,16.69,3100804,0
2015-02-09,16.66,16.93,16.47,16.49,1762070,0
2015-02-10,16.49,16.59,16.08,16.4,4139086,0
2015-02-11,15.79,16.07,15.31,16,8814328,0
2015-02-12,16,17.1,15.99,17.02,7217883,0
2015-02-13,17,17.55,16.71,17.44,2624562,0
2015-02-17,17.34,17.59,17.23,17.41,2314632,0
2015-02-18,17.23,17.63,17.16,17.61,2232942,0
2015-02-19,17.51,17.64,17.18,17.27,2117800,0
2015-02-20,17.23,17.46,16.97,17.4,1565602,0
2015-02-23,17.32,17.43,17.12,17.27,1298789,0
2015-02-24,17.24,17.76,17.24,17.62,2265103,0
2015-02-25,17.59,17.67,17.15,17.5,2443477,0
2015-02-26,17.51,17.6,16.99,17.04,1858255,0
2015-02-27,16.99,17.49,16.73,16.83,2583201,0
2015-03-02,16.77,16.98,16.73,16.95,1199500,0
2015-03-03,16.94,17.04,16.45,16.61,1958200,0
2015-03-04,16.45,16.71,16.23,16.68,2734700,0
2015-03-05,16.72,16.79,16.39,16.49,1462600,0
2015-03-06,16.33,16.5,16.04,16.42,1978700,0
2015-03-09,16.49,16.61,16.19,16.38,1362500,0
2015-03-10,16.21,16.31,15.93,15.94,1370600,0
2015-03-11,15.96,16.27,15.66,16.23,2540800,0
2015-03-12,16.33,16.62,16.31,16.43,1763200,0
2015-03-13,16.36,16.4,15.94,16.27,2107900,0
2015-03-16,16.46,16.48,15.66,15.85,2263500,0
2015-03-17,15.85,16.28,15.68,15.94,2305600,0
2015-03-18,15.91,16.05,15.62,15.83,3429100,0
2015-03-19,15.82,16.34,15.81,16.22,1505700,0
2015-03-20,16.26,16.59,16.05,16.45,2536700,0
2015-03-23,16.42,16.63,16.28,16.4,1469300,0
2015-03-24,16.37,16.98,16.23,16.94,2815600,0
2015-03-25,16.81,17.19,16.59,16.65,2449900,0
2015-03-26,16.56,16.63,16.2,16.43,1818600,0
2015-03-27,16.41,16.55,16.22,16.43,1668000,0
2015-03-30,16.46,16.73,16.15,16.62,2805400,0
2015-03-31,16.23,16.54,16.08,16.51,3117900,0
2015-04-01,16.46,16.49,15.92,16.17,3401900,0
2015-04-02,16.13,16.33,16.05,16.29,2039000,0
2015-04-06,16.18,16.29,16.03,16.15,2307600,0
2015-04-07,16.09,16.25,16.04,16.09,1247520,0
2015-04-08,16.09,16.26,15.97,16.21,1952600,0
2015-04-09,16.13,16.13,15.82,16.08,1736330,0
2015-04-10,15.57,16.25,15.5,16.14,2628000,0
2015-04-13,16.34,16.35,16.12,16.29,1687900,0
2015-04-14,16.32,16.62,16.25,16.48,1557900,0
2015-04-15,16.5,16.53,16.32,16.36,1370604,0
2015-04-16,16.29,16.29,15.85,16.06,2335058,0
2015-04-17,15.94,15.94,15.33,15.7,3688200,0
2015-04-20,15.81,15.89,15.5,15.58,1324014,0
2015-04-21,15.59,15.64,15.48,15.58,2149438,0
2015-04-22,15.59,15.82,15.58,15.72,1405411,0
2015-04-23,15.66,15.82,15.59,15.75,1185900,0
2015-04-24,15.76,16.13,15.58,16.12,2288611,0
2015-04-27,16.17,16.35,15.97,16.07,1516500,0
2015-04-28,16.03,16.12,15.67,15.98,2111523,0
2015-04-29,15.9,16.08,15.69,15.75,1958500,0
2015-04-30,15.68,15.71,15.21,15.24,3422400,0
2015-05-01,15.27,16.04,14.88,15.96,4613500,0
2015-05-04,16.06,16.65,16,16.3,5535100,0
2015-05-05,16.87,17.42,16.78,17.18,6462100,0
2015-05-06,16.82,17.08,16.49,17,5543129,0
2015-05-07,16.94,16.95,16.48,16.78,4023168,0
2015-05-08,17,17.18,16.74,16.96,3891000,0
2015-05-11,16.96,17.03,16.83,16.92,1747900,0
2015-05-12,16.85,17.04,16.63,16.9,2397846,0
2015-05-13,16.93,17.19,16.93,17.01,2025866,0
2015-05-14,17.12,17.35,16.88,17.34,1506400,0
2015-05-15,17.32,17.5,17.23,17.48,1439341,0
2015-05-18,17.48,17.98,17.43,17.96,2935808,0
2015-05-19,18.01,18.43,18,18.24,3945088,0
2015-05-20,18.22,18.44,17.86,18.06,2323521,0
2015-05-21,17.96,18.33,17.94,18.18,2297900,0
2015-05-22,18.16,18.49,18.14,18.35,1493000,0
2015-05-26,18.25,18.46,18.11,18.21,1603269,0
2015-05-27,18.24,18.64,18.16,18.39,2119800,0
2015-05-28,18.31,18.5,18.24,18.47,1430652,0
2015-05-29,18.4,18.48,17.89,18.09,2652400,0
2015-06-01,18.14,18.39,17.8,18.16,2845922,0
2015-06-02,18.1,18.18,17.77,17.86,2811358,0
2015-06-03,17.82,17.98,17.69,17.86,3381400,0
2015-06-04,17.79,17.85,17.39,17.5,2141500,0
2015-06-05,17.56,17.7,17.47,17.53,2590900,0
2015-06-08,17.5,17.54,17.31,17.36,1411300,0
2015-06-09,17.36,17.41,16.96,17.01,2042784,0
2015-06-10,17.13,17.73,17.13,17.65,3304817,0
2015-06-11,17.71,17.75,17.56,17.68,1340185,0
2015-06-12,17.64,17.75,17.54,17.68,1138600,0
2015-06-15,17.61,17.61,17.35,17.56,2223700,0
2015-06-16,17.53,17.63,17.48,17.61,1308600,0
2015-06-17,17.67,17.77,17.42,17.69,2257000,0
2015-06-18,17.77,17.89,17.41,17.43,2824000,0
2015-06-19,17.51,17.53,17.34,17.42,2768100,0
2015-06-22,17.47,17.56,17.24,17.55,2058600,0
2015-06-23,17.57,17.6,17.27,17.31,1159969,0
2015-06-24,17.32,17.32,16.95,17.05,1937500,0
2015-06-25,17.14,17.38,17.13,17.34,1047800,0
2015-06-26,17.42,17.66,17.39,17.46,3742300,0
2015-06-29,17.33,17.49,16.76,16.77,1502000,0
2015-06-30,16.94,17.11,16.83,17.03,1693461,0
2015-07-01,17.19,17.19,16.85,16.88,1541900,0
2015-07-02,16.9,17.05,16.81,16.84,1063800,0
2015-07-06,16.71,17.09,16.66,16.8,1013300,0
2015-07-07,16.76,16.87,16.4,16.87,1343900,0
2015-07-08,16.72,16.76,16.17,16.28,1908000,0
2015-07-09,16.49,16.54,16.12,16.13,1172100,0
2015-07-10,16.31,16.49,16.27,16.41,1096700,0
2015-07-13,16.5,16.64,16.32,16.4,1368300,0
2015-07-14,16.39,16.51,16.33,16.41,875449,0
2015-07-15,16.41,16.46,15.94,15.97,1987780,0
2015-07-16,16.11,16.28,15.9,15.93,1311900,0
2015-07-17,15.89,16.06,15.82,15.94,1853500,0
2015-07-20,15.95,15.96,15.62,15.74,1361100,0
2015-07-21,15.69,15.78,15.31,15.43,1870400,0
2015-07-22,15.38,15.6,15.17,15.17,2604100,0
2015-07-23,15.2,15.32,15,15.03,1942800,0
2015-07-24,15,15.07,14.46,14.49,2788100,0
2015-07-27,14.38,14.58,14.13,14.21,2292900,0
2015-07-28,14.27,14.52,14.07,14.4,1799600,0
2015-07-29,14.34,14.57,14.15,14.44,1638062,0
2015-07-30,14.36,14.66,14.32,14.62,1456700,0
2015-07-31,14.65,14.8,14.58,14.74,2125300,0
2015-08-03,14.77,15.21,14.53,15.04,5534830,0
2015-08-04,14.26,16.11,14.05,15.71,4128800,0
2015-08-05,15.71,15.99,15.4,15.6,2204000,0
2015-08-06,15.65,15.85,15.51,15.81,1706127,0
2015-08-07,15.75,15.99,15.44,15.86,2603300,0
2015-08-10,15.98,16.74,15.95,16.59,2143900,0
2015-08-11,16.42,16.51,16.14,16.24,2158163,0
2015-08-12,16.11,16.52,16.05,16.39,1535700,0
2015-08-13,16.32,16.39,15.94,16.05,902200,0
2015-08-14,16,16.66,15.96,16.62,1659100,0
2015-08-17,16.55,17.08,16.49,17.02,1543800,0
2015-08-18,17.06,17.54,16.94,17.16,3338400,0
2015-08-19,17.07,17.09,16.54,16.82,1966500,0
2015-08-20,16.59,16.87,16.19,16.27,2494600,0
2015-08-21,15.85,16.26,15.68,16.1,2850300,0
2015-08-24,15.16,16.25,15.02,15.59,2774917,0
2015-08-25,16.06,16.11,15.25,15.26,2431200,0
2015-08-26,15.52,15.85,14.98,15.82,3615500,0
2015-08-27,15.98,16.47,15.85,16.12,2914100,0
2015-08-28,16.08,16.37,15.92,16.37,2030500,0
2015-08-31,16.17,16.74,16.14,16.44,2743200,0
2015-09-01,16.14,16.31,15.89,15.97,1793300,0
2015-09-02,16.18,16.19,15.56,15.88,1785300,0
2015-09-03,15.94,16.34,15.88,16.13,1164400,0
2015-09-04,16.06,16.73,15.82,16.31,2735300,0
2015-09-08,16.65,16.67,16.24,16.5,2050300,0
2015-09-09,16.66,16.82,16.36,16.38,1456900,0
2015-09-10,16.34,16.63,16.2,16.46,1522579,0
2015-09-11,16.26,16.56,16.26,16.54,1495700,0
2015-09-14,16.58,16.62,16.32,16.46,737800,0
2015-09-15,16.43,16.79,16.28,16.78,1682726,0
2015-09-16,16.84,16.84,16.47,16.55,1632700,0
2015-09-17,16.56,16.85,16.48,16.68,2049194,0
2015-09-18,16.47,16.54,15.72,15.88,3009700,0
2015-09-21,16.04,16.21,15.76,15.78,2710700,0
2015-09-22,15.59,15.62,15.15,15.29,2545100,0
2015-09-23,15.25,15.35,15.01,15.12,1648889,0
2015-09-24,14.97,15.28,14.83,15.2,1606471,0
2015-09-25,15.37,15.37,15.07,15.26,1522300,0
2015-09-28,15.16,15.25,14.26,14.3,2319576,0
2015-09-29,14.3,14.48,13.94,14.19,2256100,0
2015-09-30,14.32,14.57,13.96,14.24,2747200,0
2015-10-01,14.3,14.53,14.14,14.35,1561300,0
2015-10-02,14.21,14.8,14.04,14.76,1744600,0
2015-10-05,14.9,15.51,14.81,15.51,1914712,0
2015-10-06,15.51,16.1,15.42,15.86,2514100,0
2015-10-07,16.02,16.64,15.89,16.57,2382751,0
2015-10-08,16.54,17.09,16.52,16.95,2098100,0
2015-10-09,17.04,17.42,16.77,17.38,2898800,0
2015-10-12,17.35,17.47,17.08,17.32,1306326,0
2015-10-13,17.14,17.5,17.03,17.07,1410600,0
2015-10-14,17.03,17.08,16.68,16.74,2194098,0
2015-10-15,16.83,17.42,16.77,17.29,1701700,0
2015-10-16,17.31,17.64,17.15,17.3,2037800,0
2015-10-19,17.21,17.5,17.09,17.29,1148511,0
2015-10-20,17.29,17.57,17.18,17.24,1201359,0
2015-10-21,17.31,17.49,16.93,16.94,1826900,0
2015-10-22,17.03,17.75,16.88,17.51,2842900,0
2015-10-23,17.74,18.26,17.59,18.24,2206900,0
2015-10-26,18.2,18.4,17.74,17.76,2047000,0
2015-10-27,17.63,17.75,17.19,17.26,1851200,0
2015-10-28,17.33,17.95,17.26,17.87,2073200,0
2015-10-29,17.86,18.14,17.45,17.53,1758700,0
2015-10-30,17.51,17.99,17.51,17.66,1784900,0
2015-11-02,17.66,18.34,17.43,18.07,4293774,0
2015-11-03,17.75,17.77,16.28,16.88,8623526,0
2015-11-04,17.35,17.74,17.01,17.09,4178334,0
2015-11-05,17.09,17.43,16.77,17.37,2376900,0
2015-11-06,17.32,17.61,17.27,17.51,1821000,0
2015-11-09,17.55,17.74,17.27,17.58,1297783,0
2015-11-10,17.49,17.68,17.21,17.67,1823500,0
2015-11-11,17.7,17.96,17.49,17.91,1327300,0
2015-11-12,17.7,17.78,17.2,17.22,1404400,0
2015-11-13,17.11,17.43,16.91,16.95,1769800,0
2015-11-16,16.94,17.42,16.76,17.41,2175000,0
2015-11-17,17.49,17.79,17.34,17.39,1978600,0
2015-11-18,17.49,18.05,17.36,18.03,2100300,0
2015-11-19,18.01,18.07,17.64,17.73,1350000,0
2015-11-20,17.87,18.29,17.54,17.67,3069400,0
2015-11-23,17.59,17.82,17.46,17.56,1318500,0
2015-11-24,17.52,18,17.42,17.78,1729700,0
2015-11-25,17.82,18.38,17.75,18.25,1392700,0
2015-11-27,18.25,18.37,18.14,18.31,731800,0
2015-11-30,18.3,18.65,18.25,18.4,2136500,0
2015-12-01,18.43,18.51,17.87,17.95,1879106,0
2015-12-02,17.97,18.09,17.38,17.41,1690001,0
2015-12-03,17.46,17.47,16.91,17,1935805,0
2015-12-04,17,17.42,16.76,17.04,3025600,0
2015-12-07,16.98,17.23,16.84,17.19,1952500,0
2015-12-08,16.93,17.18,16.82,17.09,1263802,0
2015-12-09,17.03,17.14,16.65,16.81,1696100,0
2015-12-10,16.77,16.87,16.52,16.76,1375400,0
2015-12-11,16.5,16.71,16.46,16.57,1436600,0
2015-12-14,16.61,16.69,16.35,16.47,1769263,0
2015-12-15,16.57,16.81,16.43,16.57,1129000,0
2015-12-16,16.61,16.82,16.37,16.75,1301500,0
2015-12-17,16.82,17.2,16.71,16.94,2533300,0
2015-12-18,16.94,17.1,16.67,16.98,4063100,0
2015-12-21,17.09,17.5,17.09,17.47,1982600,0
2015-12-22,17.49,17.8,17.38,17.78,1222423,0
2015-12-23,17.93,18.43,17.82,18.39,1832400,0
2015-12-24,18.43,18.73,18.418,18.54,664858,0
2015-12-28,18.49,18.7,18.135,18.7,2053138,0
2015-12-29,18.8,18.97,18.405,18.58,1324156,0
2015-12-30,18.57,18.71,18.2,18.22,959467,0
2015-12-31,18.13,18.2,17.78,18.01,1259234,0
2016-01-04,17.75,18.02,17.47,17.88,1660396,0
2016-01-05,17.88,18.085,17.63,17.81,1468621,0
2016-01-06,17.48,17.77,17.41,17.48,1868928,0
2016-01-07,17.15,17.235,16.66,16.74,1825100,0
2016-01-08,16.87,17.03,16.52,16.55,1612781,0
2016-01-11,16.61,16.83,16.43,16.78,1570357,0
2016-01-12,16.9,17.17,16.32,16.56,2266855,0
2016-01-13,16.71,17.0701,16,16.07,1969568,0
2016-01-14,16.08,16.25,15.38,16.04,3793158,0
2016-01-15,15.47,15.81,15.155,15.71,1883913,0
2016-01-19,15.9,16.08,15.14,15.37,2414400,0
2016-01-20,15.07,15.27,14.19,15.08,3296725,0
2016-01-21,15.06,15.4,14.96,15.06,1424839,0
2016-01-22,15.3,15.99,15.3,15.78,1660302,0
2016-01-25,15.6,15.69,14.82,15.04,1918147,0
2016-01-26,15.09,15.5542,15.08,15.28,1458201,0
2016-01-27,15.18,15.53,15.07,15.16,1118031,0
2016-01-28,15.42,15.58,15.0125,15.24,1895613,0
2016-01-29,15.26,16.295,15.15,15.72,3496969,0
2016-02-01,15.51,15.91,15.19,15.79,1487972,0
2016-02-02,15.58,15.6,15.02,15.12,1726742,0
2016-02-03,15.28,15.38,14.41,15.16,2628574,0
2016-02-04,15.17,16.11,15.118,15.74,1592370,0
2016-02-05,15.69,15.86,14.75,14.82,4021675,0
2016-02-08,14.6,14.6,13.99,14.35,2064017,0
2016-02-09,14.2,14.44,13.85,13.87,3027502,0
2016-02-10,13.94,14.635,13.88,14.06,3603125,0
2016-02-11,13.86,14.03,13.31,13.78,2594117,0
2016-02-12,14.35,14.575,13.89,14.42,4227166,0
2016-02-16,14.58,14.72,14.21,14.64,2055585,0
2016-02-17,14.77,15.35,14.77,15.34,1580460,0
2016-02-18,15.39,15.46,15.01,15.2,1979329,0
2016-02-19,15.1,15.31,14.65,15.24,3257087,0
2016-02-22,15.74,15.79,15.48,15.64,1944558,0
2016-02-23,15.56,15.93,15.3,15.32,1185057,0
2016-02-24,15.12,15.77,14.86,15.76,2039521,0
2016-02-25,15.78,16.26,15.67,16.08,2027228,0
2016-02-26,16.18,16.45,15.93,15.95,1728070,0
2016-02-29,15.92,16.14,15.75,15.89,1478796,0
2016-03-01,16.04,16.52,15.95,16.52,1649316,0
2016-03-02,16.46,16.88,16.4,16.85,1562029,0
2016-03-03,16.85,16.93,16.75,16.9,1289440,0
2016-03-04,16.87,16.915,16.23,16.44,2293481,0
2016-03-07,16.39,16.75,16.15,16.75,1372393,0
2016-03-08,16.63,16.67,15.77,15.79,2439025,0
2016-03-09,15.9,16.07,15.7,15.99,2254364,0
2016-03-10,16.07,16.07,15.6,15.97,1200036,0
2016-03-11,16.13,16.66,16.09,16.48,2387481,0
2016-03-14,16.42,16.45,16.03,16.27,1695741,0
2016-03-15,16.18,16.22,15.84,15.86,1208375,0
2016-03-16,15.8,16.32,15.7,16.24,1294775,0
2016-03-17,16.16,16.16,15.55,15.93,3079117,0
2016-03-18,15.92,16.05,15.54,15.7,3664169,0
2016-03-21,15.65,15.81,15.2,15.4,3249727,0
2016-03-22,15.28,15.51,15.05,15.44,3979596,0
2016-03-23,15.38,16.01,15.33,15.8,3329874,0
2016-03-24,15.71,16.07,15.62,15.8,2424395,0
2016-03-28,15.84,15.95,15.65,15.76,2160287,0
2016-03-29,15.68,16.81,15.66,16.8,4075288,0
2016-03-30,16.85,16.995,16.75,16.91,1885355,0
2016-03-31,16.86,17.225,16.76,17.12,1854659,0
2016-04-01,16.94,17.675,16.85,17.43,2225016,0
2016-04-04,17.46,17.62,17.34,17.5,1815610,0
2016-04-05,17.29,17.62,17.185,17.43,1961619,0
2016-04-06,17.42,17.91,17.4,17.91,1654066,0
2016-04-07,17.75,17.95,17.62,17.75,3391670,0
2016-04-08,17.92,18.04,17.71,17.83,2175706,0
2016-04-11,17.9,18.06,17.54,17.57,1444061,0
2016-04-12,17.63,17.84,17.37,17.48,2440070,0
2016-04-13,17.56,17.885,17.45,17.87,1731187,0
2016-04-14,17.89,17.97,17.75,17.79,1483179,0
2016-04-15,17.81,18.15,17.66,18.14,2053120,0
2016-04-18,18.1,18.53,17.94,18.25,1330301,0
2016-04-19,18.25,18.415,17.86,18.11,2064890,0
2016-04-20,18.09,18.09,17.53,17.67,2574243,0
2016-04-21,17.72,17.97,17.27,17.39,3105178,0
2016-04-22,17.4,17.4,17.12,17.24,2509379,0
2016-04-25,17.18,17.21,16.83,16.91,2044999,0
2016-04-26,17.01,17.105,16.82,16.9,2308819,0
2016-04-27,16.89,17.19,16.89,17.09,1490881,0
2016-04-28,17,17.06,16.54,16.59,1219231,0
2016-04-29,16.56,17.05,16.5,17,2621873,0
2016-05-02,17.13,17.56,16.99,17.42,1489426,0
2016-05-03,17.17,17.37,17,17.27,1519765,0
2016-05-04,17.19,17.55,17.1,17.23,1309651,0
2016-05-05,17.38,18.13,17.38,18,3848153,0
2016-05-06,17.86,18.54,17.735,18.29,3353832,0
2016-05-09,18.04,18.765,18.03,18.39,2491339,0
2016-05-10,18.46,18.68,18.11,18.44,2539832,0
2016-05-11,18.3,18.74,18.3,18.45,2044719,0
2016-05-12,18.58,18.7,17.925,18.04,1953763,0
2016-05-13,17.99,18.41,17.94,18.19,1608616,0
2016-05-16,18.19,18.45,17.94,18.11,1610933,0
2016-05-17,18.02,18.39,17.76,17.83,1214520,0
2016-05-18,17.76,18.2,17.69,17.73,1842549,0
2016-05-19,17.63,17.655,17.24,17.58,2578404,0
2016-05-20,17.64,17.82,17.51,17.68,1468450,0
2016-05-23,17.64,17.68,17.321,17.48,1098422,0
2016-05-24,17.65,18.1,17.57,17.95,1763438,0
2016-05-25,18,18.11,17.72,17.92,1761006,0
2016-05-26,18,18.12,17.87,18.03,1093028,0
2016-05-27,17.99,18.305,17.96,18.15,892270,0
2016-05-31,18.21,18.38,18.1,18.28,1149116,0
2016-06-01,18.19,18.36,18.14,18.28,957518,0
2016-06-02,18.24,18.31,18.015,18.19,1237344,0
2016-06-03,18.23,18.23,17.9,17.9,1593071,0
2016-06-06,17.94,18.39,17.83,18.35,2158202,0
2016-06-07,18.41,18.65,18.27,18.4,1404643,0
2016-06-08,18.43,18.52,18.21,18.3,2430820,0
2016-06-09,18.15,18.3,17.77,18.01,1380825,0
2016-06-10,17.84,17.885,17.64,17.7,1660043,0
2016-06-13,17.54,17.6,17.1,17.15,1828882,0
2016-06-14,17.1,17.315,16.78,17.29,1910049,0
2016-06-15,17.29,17.29,16.99,17.04,1434858,0
2016-06-16,16.87,17.1,16.74,17.08,2330826,0
2016-06-17,17.12,17.28,16.85,16.92,2539458,0
2016-06-20,17.19,17.58,17.16,17.33,1713098,0
2016-06-21,17.4,17.49,17.195,17.36,1841262,0
2016-06-22,17.42,17.47,17.15,17.15,808479,0
2016-06-23,17.33,17.51,17.25,17.5,850295,0
2016-06-24,16.66,17.09,16.65,16.79,2261238,0
2016-06-27,16.6,16.6,15.74,15.92,3336611,0
2016-06-28,16.06,16.48,16.02,16.21,2275417,0
2016-06-29,16.45,16.695,16.4,16.69,1856527,0
2016-06-30,16.76,17.35,16.65,17.35,2432422,0
2016-07-01,17.31,17.905,17.26,17.88,2208122,0
2016-07-05,17.76,17.77,17.27,17.39,1175919,0
2016-07-06,17.31,17.725,17.19,17.68,2064363,0
2016-07-07,17.76,17.895,17.59,17.64,1497763,0
2016-07-08,17.83,18.51,17.79,18.48,1828495,0
2016-07-11,18.65,18.75,18.31,18.35,2010876,0
2016-07-12,18.55,18.88,18.45,18.85,1878410,0
2016-07-13,19,19.24,18.98,19.11,1657984,0
2016-07-14,19.25,19.34,19,19.03,1372298,0
2016-07-15,19.18,19.34,19.075,19.19,1523404,0
2016-07-18,19.23,19.78,19.2,19.7,2208066,0
2016-07-19,19.71,20,19.53,19.69,1752838,0
2016-07-20,19.76,20.44,19.67,20.42,2355935,0
2016-07-21,20.82,20.9,20.22,20.29,2272449,0
2016-07-22,20.29,20.49,20.16,20.36,2226484,0
2016-07-25,20.35,20.45,20.06,20.18,2243489,0
2016-07-26,20.19,20.415,20.075,20.19,2304600,0
2016-07-27,20.32,20.63,20.3,20.51,2244065,0
2016-07-28,20.56,20.72,20.48,20.48,1369219,0
2016-07-29,20.44,20.585,20.17,20.2,1822024,0
2016-08-01,20.16,20.38,20.0311,20.32,1526935,0
2016-08-02,20.21,20.32,20.03,20.08,2153946,0
2016-08-03,20.05,20.29,19.915,20.06,2244550,0
2016-08-04,20.19,20.84,19.79,20.49,3845327,0
2016-08-05,20.74,20.97,20.19,20.3,2751092,0
2016-08-08,20,20.08,19.63,19.84,2706445,0
2016-08-09,19.79,19.96,19.69,19.93,1963398,0
2016-08-10,19.96,20.1,19.775,19.94,1515965,0
2016-08-11,20.04,20.11,19.41,19.5,2583395,0
2016-08-12,19.44,19.52,18.87,18.99,2741007,0
2016-08-15,19.07,19.38,19.05,19.16,1944035,0
2016-08-16,19.11,19.31,19.01,19.04,2138306,0
2016-08-17,19,19.1,18.77,18.99,1980619,0
2016-08-18,19.11,19.14,18.935,19.09,1367359,0
2016-08-19,18.94,19.15,18.77,18.8,2626102,0
2016-08-22,18.71,19.06,18.53,19.01,1991599,0
2016-08-23,19.14,19.4,19.11,19.3,1280425,0
2016-08-24,19.25,19.34,18.84,18.96,1512532,0
2016-08-25,18.89,19.21,18.79,19.13,1245822,0
2016-08-26,19.25,19.45,18.875,19.07,1811883,0
2016-08-29,19.13,19.52,19.07,19.4,2002466,0
2016-08-30,19.41,19.67,19.375,19.5,1647329,0
2016-08-31,19.46,19.61,19.31,19.48,1824399,0
2016-09-01,19.51,19.8,19.42,19.8,1542465,0
2016-09-02,19.84,20.04,19.64,20.03,1589748,0
2016-09-06,20.19,20.29,19.85,19.86,1339626,0
2016-09-07,20,20.07,19.74,19.93,1170737,0
2016-09-08,19.78,20.17,19.78,20.08,1258202,0
2016-09-09,19.85,19.9,19.18,19.38,2147131,0
2016-09-12,19.25,19.758,19.15,19.73,1604025,0
2016-09-13,19.55,19.58,19.05,19.1,1484828,0
2016-09-14,19.12,19.27,18.9,18.97,1585991,0
2016-09-15,18.95,19.26,18.85,19.2,1246401,0
2016-09-16,19.18,19.26,18.94,18.99,2208312,0
2016-09-19,19.07,19.17,18.74,18.97,2544841,0
2016-09-20,19.09,19.13,18.88,18.99,996191,0
2016-09-21,19.03,19.25,18.83,19.24,1128195,0
2016-09-22,19.38,19.67,19.32,19.64,1096018,0
2016-09-23,19.56,19.71,19.26,19.26,1031958,0
2016-09-26,19.13,19.17,18.74,18.75,1226612,0
2016-09-27,18.73,19.03,18.73,18.95,926962,0
2016-09-28,19.07,19.235,18.925,19.12,1538700,0
2016-09-29,19.13,19.14,18.65,18.71,1065376,0
2016-09-30,18.85,18.92,18.62,18.83,1570536,0
2016-10-03,18.88,19.13,18.725,19.1,2193002,0
2016-10-04,19.16,19.16,18.5,18.65,2123325,0
2016-10-05,18.69,18.86,18.6,18.65,1190467,0
2016-10-06,18.59,19.33,18.58,19.17,2010396,0
2016-10-07,19.15,19.23,18.744,18.77,1562792,0
2016-10-10,18.92,19.15,18.79,18.83,786055,0
2016-10-11,18.75,18.75,18.4,18.44,1118698,0
2016-10-12,18.55,18.905,18.43,18.71,1887909,0
2016-10-13,18.53,18.75,18.32,18.47,1079316,0
2016-10-14,18.86,19.26,18.795,19.01,1747080,0
2016-10-17,19,19.07,18.87,18.87,1098478,0
2016-10-18,19.05,19.13,18.81,18.98,737714,0
2016-10-19,19.05,19.17,18.8,18.97,701382,0
2016-10-20,18.9,18.9,18.5,18.6,1500594,0
2016-10-21,18.42,18.6,18.295,18.58,1196085,0
2016-10-24,18.87,18.87,18.33,18.35,1549611,0
2016-10-25,18.29,18.37,17.84,17.92,2457505,0
2016-10-26,17.76,17.87,17.47,17.65,2563416,0
2016-10-27,17.71,17.8,17.44,17.72,2232295,0
2016-10-28,17.7,17.88,17.24,17.5,3401517,0
2016-10-31,17.19,18.43,17.08,18.35,3067931,0
2016-11-01,18.3,18.685,18.24,18.3,3241484,0
2016-11-02,18.32,18.45,17.99,18,1062343,0
2016-11-03,18.06,18.06,17.54,17.56,1471734,0
2016-11-04,17.6,18.1,17.53,17.69,1496466,0
2016-11-07,18.09,18.11,17.72,17.75,1569702,0
2016-11-08,17.71,17.79,17.61,17.63,1655438,0
2016-11-09,17.42,18.18,17.41,18.05,2580674,0
2016-11-10,18.34,18.4998,17.52,17.52,3044689,0
2016-11-11,17.55,17.99,17.5,17.95,5179882,0
2016-11-14,18.1,18.51,18.05,18.31,1997657,0
2016-11-15,18.36,18.74,18.2,18.64,1280021,0
2016-11-16,18.6,18.9,18.6,18.78,1483156,0
2016-11-17,18.92,19.66,18.91,19.63,1796688,0
2016-11-18,19.63,19.77,19.57,19.67,1189333,0
2016-11-21,19.79,19.93,19.57,19.91,1325637,0
2016-11-22,19.99,20.15,19.77,19.95,1456307,0
2016-11-23,19.9,20.03,19.71,19.76,1666443,0
2016-11-25,19.88,19.92,19.61,19.68,858423,0
2016-11-28,19.69,19.94,19.68,19.72,1173168,0
2016-11-29,19.7,19.83,19.39,19.65,1073420,0
2016-11-30,19.8,19.84,19.33,19.34,1229317,0
2016-12-01,19.45,19.52,18.99,19.03,1592496,0
2016-12-02,19.13,19.66,19.02,19.65,1496161,0
2016-12-05,19.82,20.34,19.66,20.18,1963018,0
2016-12-06,20.18,20.78,20.17,20.7,1973444,0
2016-12-07,20.08,20.68,20.05,20.51,2602999,0
2016-12-08,20.55,20.98,20.53,20.86,1315367,0
2016-12-09,20.99,21.16,20.695,20.83,1603083,0
2016-12-12,20.77,20.98,20.6,20.79,755992,0
2016-12-13,20.96,21.16,20.71,20.75,868566,0
2016-12-14,20.74,20.91,20.08,20.11,1544413,0
2016-12-15,20.09,20.23,19.75,19.77,1802498,0
2016-12-16,19.75,20,19.74,19.79,2830153,0
2016-12-19,19.88,20,19.73,19.89,928955,0
2016-12-20,19.9,19.99,19.79,19.93,709792,0
2016-12-21,19.9,19.97,19.77,19.83,825798,0
2016-12-22,19.85,19.92,19.56,19.69,746830,0
2016-12-23,19.71,19.72,19.36,19.47,797687,0
2016-12-27,19.47,19.75,19.47,19.68,698477,0
2016-12-28,19.72,19.72,19.05,19.11,820169,0
2016-12-29,18.94,19.22,18.83,18.99,1038063,0
2016-12-30,19.01,19.05,18.77,18.93,1060812,0
2017-01-03,19.25,19.56,19.16,19.55,1276218,0
2017-01-04,19.66,20.03,19.66,19.84,1030551,0
2017-01-05,19.96,20.06,19.75,19.77,652130,0
2017-01-06,19.79,19.84,19.57,19.57,749543,0
2017-01-09,19.59,19.59,19.24,19.36,919625,0
2017-01-10,19.33,19.6,19.3,19.51,907072,0
2017-01-11,19.49,19.73,19.32,19.68,995727,0
2017-01-12,19.68,19.74,19.065,19.66,1443477,0
2017-01-13,19.76,19.98,19.73,19.9,932852,0
2017-01-17,19.88,19.88,19.44,19.46,515260,0
2017-01-18,19.46,19.46,19.02,19.18,1891854,0
2017-01-19,19.23,19.4,18.865,18.95,1942357,0
2017-01-20,19,19.05,18.78,18.83,1692291,0
2017-01-23,18.76,18.97,18.69,18.97,895495,0
2017-01-24,19.09,19.72,19.09,19.67,1179083,0
2017-01-25,19.81,20.11,19.71,19.99,1295763,0
2017-01-26,19.98,20.13,19.78,19.82,739949,0
2017-01-27,19.88,19.89,19.445,19.51,1002561,0
2017-01-30,19.29,19.3499,18.72,18.95,1593418,0
2017-01-31,18.93,19.19,18.76,19.13,833229,0
2017-02-01,19.15,19.33,18.84,19.09,1022354,0
2017-02-02,19.03,19.19,18.725,19.14,1927037,0
2017-02-03,19.26,19.95,19.24,19.89,2322145,0
2017-02-06,19.84,19.85,19.59,19.73,1204976,0
2017-02-07,19.72,20.09,19.65,20.07,2129086,0
2017-02-08,20.79,21.08,20.37,21,3884334,0
2017-02-09,21.67,23.19,21.44,22.89,6770489,0
2017-02-10,22.78,23.44,22.3,23.37,3459704,0
2017-02-13,23.5,23.73,23.21,23.25,3086236,0
2017-02-14,23.19,23.72,23.04,23.6,2216836,0
2017-02-15,23.56,24.3,23.54,24.3,2417177,0
2017-02-16,24.2,24.7,24.16,24.68,2414970,0
2017-02-17,24.58,24.67,24.22,24.56,1684728,0
2017-02-21,24.56,24.94,24.375,24.68,2493115,0
2017-02-22,24.65,24.81,24.39,24.4,1377743,0
2017-02-23,24.6,24.68,23.96,23.99,1676979,0
2017-02-24,23.7,23.75,23.38,23.39,1964344,0
2017-02-27,23.5,24.03,23.3,24.03,2817215,0
2017-02-28,23.94,24.04,23.51,23.58,2007312,0
2017-03-01,24,24.19,23.92,23.94,1860643,0
2017-03-02,23.93,23.97,23.72,23.72,1423830,0
2017-03-03,23.71,23.86,23.585,23.69,1516594,0
2017-03-06,23.56,23.71,23.43,23.45,1732350,0
2017-03-07,23.44,23.46,23.05,23.39,1702864,0
2017-03-08,23.48,23.89,23.46,23.68,1908494,0
2017-03-09,23.6,23.76,23.4,23.63,1143962,0
2017-03-10,23.8,24.31,23.73,23.81,2084179,0
2017-03-13,23.77,24.01,23.67,23.91,1033469,0
2017-03-14,23.72,23.785,23.52,23.63,646933,0
2017-03-15,23.82,24.39,23.82,24.31,1363652,0
2017-03-16,24.39,24.83,24.3708,24.71,1078188,0
2017-03-17,24.76,24.85,24.58,24.7,1968587,0
2017-03-20,24.8,24.82,24.33,24.47,1429437,0
2017-03-21,24.56,24.67,23.8,23.88,1349192,0
2017-03-22,23.9,24.105,23.52,23.75,1816522,0
2017-03-23,23.76,24.1,23.64,23.79,773858,0
2017-03-24,23.87,23.99,23.55,23.67,827951,0
2017-03-27,23.24,23.76,22.95,23.68,788695,0
2017-03-28,23.57,24.15,23.48,24.06,1359591,0
2017-03-29,24.15,24.51,24.135,24.3,1238259,0
2017-03-30,24.27,24.57,24.26,24.46,745754,0
2017-03-31,24.48,24.96,24.43,24.82,1521378,0
2017-04-03,24.98,25.12,24.375,24.69,1433813,0
2017-04-04,24.85,25.305,24.72,25.27,1612010,0
2017-04-05,25.42,25.81,25.24,25.26,1964632,0
2017-04-06,25.36,25.8746,25.26,25.73,2619640,0
2017-04-07,25.61,25.95,25.55,25.79,1436842,0
2017-04-10,25.87,26.3101,25.8,25.9,2256727,0
2017-04-11,25.87,26.16,25.63,26.08,3547912,0
2017-04-12,25.73,26.03,25.68,25.72,1833666,0
2017-04-13,25.63,26.03,24.94,25,2944757,0
2017-04-17,25.18,25.73,25.16,25.71,1949815,0
2017-04-18,25.49,25.61,25.22,25.5,1757063,0
2017-04-19,25.8,26.2,25.74,25.92,2356459,0
2017-04-20,26.06,26.435,25.84,26.24,1732429,0
2017-04-21,26.26,26.43,25.86,25.98,3006525,0
2017-04-24,26.49,26.61,26.01,26.13,2254058,0
2017-04-25,26.49,26.67,26.15,26.51,3111989,0
2017-04-26,26.61,26.925,26.41,26.73,2165911,0
2017-04-27,26.77,26.77,26.17,26.35,2053156,0
2017-04-28,26.47,26.6,25.7,25.74,1913334,0
2017-05-01,25.82,26.07,25.5,26.05,1517971,0
2017-05-02,26.06,26.13,25.36,25.52,1752981,0
2017-05-03,25.47,25.73,25.365,25.44,1737586,0
2017-05-04,25.44,25.46,24.82,25.2,2709298,0
2017-05-05,25.49,25.49,23.24,24.29,5352546,0
2017-05-08,23.84,24.15,23.58,24.02,3012746,0
2017-05-09,24.05,24.23,23.8,23.88,2256634,0
2017-05-10,23.79,24.249,23.73,24.22,1731220,0
2017-05-11,24.1,24.19,23.75,23.88,1283930,0
2017-05-12,23.81,23.83,23.4,23.47,1461144,0
2017-05-15,23.49,23.78,23.35,23.74,1771287,0
2017-05-16,23.73,23.92,23.38,23.75,1195902,0
2017-05-17,23.29,23.32,22.63,22.89,2198639,0
2017-05-18,22.89,22.9101,22.57,22.66,2772910,0
2017-05-19,22.76,23.04,22.575,22.69,2901054,0
2017-05-22,22.83,23.07,22.67,23.04,1643384,0
2017-05-23,23.15,23.15,22.77,22.81,1571906,0
2017-05-24,22.88,23.06,22.58,22.76,1641746,0
2017-05-25,22.98,23,22.54,22.65,977886,0
2017-05-26,22.6,22.7799,22.4,22.58,1062686,0
2017-05-30,22.53,22.655,22.38,22.45,1474284,0
2017-05-31,22.54,22.62,22.07,22.28,1275076,0
2017-06-01,22.33,22.74,22.22,22.73,1701110,0
2017-06-02,22.79,23.0049,22.6,22.63,1472408,0
2017-06-05,22.64,22.93,22.57,22.77,1381348,0
2017-06-06,22.62,23.28,22.43,22.9,2406934,0
2017-06-07,22.96,23.075,22.68,22.68,1527321,0
2017-06-08,22.7,23.07,22.53,23.04,1330831,0
2017-06-09,23.18,23.74,23.06,23.69,1906657,0
2017-06-12,23.8,24.01,23.56,23.88,2275021,0
2017-06-13,23.96,24.235,23.85,24.08,1500321,0
2017-06-14,24.06,24.33,23.98,24.15,1225578,0
2017-06-15,23.9,24.13,23.76,24.09,1105971,0
2017-06-16,23.94,24.18,23.74,24.14,1638084,0
2017-06-19,24.26,24.43,24.17,24.36,2667704,0
2017-06-20,24.26,24.42,24.21,24.41,909529,0
2017-06-21,24.6,24.72,24.233,24.36,968344,0
2017-06-22,24.43,24.68,24.23,24.54,1022909,0
2017-06-23,24.59,24.76,24.4,24.51,1332376,0
2017-06-26,24.6,24.65,24.144,24.33,2962183,0
2017-06-27,24.44,24.51,23.91,23.93,1520368,0
2017-06-28,24.17,24.57,24.04,24.4,1086485,0
2017-06-29,24.44,24.53,23.82,24.16,866659,0
2017-06-30,24.16,24.47,24.1,24.11,1977597,0
2017-07-03,24.21,24.3,23.97,24.16,931315,0
2017-07-05,24.18,24.24,23.89,24.09,1719472,0
2017-07-06,23.9,24.03,23.69,23.83,1159802,0
2017-07-07,23.9,24.145,23.84,23.97,1182610,0
2017-07-10,23.94,24.78,23.75,24.5,3807334,0
2017-07-11,24.58,25.02,24.37,25.02,1733301,0
2017-07-12,25.18,25.405,25.03,25.36,1338291,0
2017-07-13,25.41,25.48,25.18,25.36,732075,0
2017-07-14,25.36,25.68,25.35,25.63,880794,0
2017-07-17,25.61,25.73,25.47,25.67,1146852,0
2017-07-18,25.62,25.625,25.09,25.41,1028212,0
2017-07-19,25.52,25.91,25.5,25.64,1371793,0
2017-07-20,25.6,25.7,25.05,25.08,836114,0
2017-07-21,25.35,25.51,25.03,25.43,1170707,0
2017-07-24,25.44,25.49,25.04,25.37,1711001,0
2017-07-25,25.6,25.63,25.12,25.18,1358819,0
2017-07-26,25.35,25.5,25.11,25.14,971701,0
2017-07-27,25.19,25.28,24.88,25.18,1211112,0
2017-07-28,25.09,25.185,24.6,25.05,1553041,0
2017-07-31,25.16,25.27,24.72,25.11,3114060,0
2017-08-01,24.87,26.05,24.18,24.23,2801326,0
2017-08-02,24.38,24.98,24.13,24.13,3984522,0
2017-08-03,24.2,24.5,24.025,24.39,2243454,0
2017-08-04,24.42,24.65,24.31,24.48,2157188,0
2017-08-07,24.57,24.895,24.5,24.77,1793754,0
2017-08-08,24.74,24.925,24.47,24.5,1174177,0
2017-08-09,24.36,24.52,24.21,24.3,1303847,0
2017-08-10,24.22,24.24,23.93,23.99,1559242,0
2017-08-11,23.85,24.175,23.7,24.08,1397629,0
2017-08-14,24.29,24.55,24.2576,24.39,1393571,0
2017-08-15,24.43,24.68,24.28,24.34,688846,0
2017-08-16,24.41,24.55,24.05,24.07,1698999,0
2017-08-17,23.99,24.26,23.71,23.72,1331693,0
2017-08-18,23.6,24.105,23.56,24.08,2082900,0
2017-08-21,24.03,24.15,23.88,23.9,989555,0
2017-08-22,23.99,24.1,23.885,23.98,1577511,0
2017-08-23,23.84,23.95,23.45,23.45,1361104,0
2017-08-24,23.51,23.62,23.415,23.54,1878117,0
2017-08-25,23.62,23.88,23.39,23.81,1645040,0
2017-08-28,23.97,24.42,23.9101,24.39,2933270,0
2017-08-29,24.14,24.67,24.13,24.6,2307419,0
2017-08-30,24.51,24.76,24.41,24.7,1435107,0
2017-08-31,24.95,25.51,24.93,25.48,2436986,0
2017-09-01,25.79,25.93,25.515,25.92,1434948,0
2017-09-05,26.06,26.27,25.37,25.64,2713963,0
2017-09-06,25.81,26.47,25.7348,26.47,3652771,0
2017-09-07,26.61,27.47,26.61,27.34,3782109,0
2017-09-08,27.6,27.75,27.11,27.37,3836235,0
2017-09-11,26.69,26.99,26.34,26.72,3741357,0
2017-09-12,26.83,27.2,26.81,27.06,1850737,0
2017-09-13,27.1,27.17,26.48,26.7,2964100,0
2017-09-14,26.68,27.02,26.57,26.79,1803181,0
2017-09-15,26.84,26.93,26.55,26.86,2838811,0
2017-09-18,26.96,27.25,26.87,27.21,2147993,0
2017-09-19,27.21,27.47,27.165,27.41,1503201,0
2017-09-20,27.46,27.97,27.46,27.84,1540201,0
2017-09-21,27.8,28.045,27.52,27.91,1004057,0
2017-09-22,28.03,28.49,27.94,28.44,1176207,0
2017-09-25,28.65,29.09,28.47,29.08,1920528,0
2017-09-26,29.13,29.26,28.87,29.14,2132511,0
2017-09-27,29.32,29.44,28.32,28.55,3368383,0
2017-09-28,28.31,28.81,28.3,28.57,2482323,0
2017-09-29,27.21,27.68,26.77,27.08,4448777,0
2017-10-02,27.22,28.0025,27.16,27.61,3445721,0
2017-10-03,27.53,27.83,27.42,27.72,1927773,0
2017-10-04,27.68,28.17,27.68,28.08,1607621,0
2017-10-05,28.11,28.27,27.77,27.78,1356896,0
2017-10-06,27.59,28.1,27.58,28.05,2141541,0
2017-10-09,28.0662,28.1,27.78,27.85,930467,0
2017-10-10,28,28.1299,27.81,27.99,1327151,0
2017-10-11,27.99,28.18,27.79,28.1,954178,0
2017-10-12,28.06,28.39,27.955,28.28,996374,0
2017-10-13,28.41,28.65,28.195,28.32,1974944,0
2017-10-16,28.53,28.63,28.12,28.28,818582,0
2017-10-17,28.25,28.495,28.224,28.46,1098911,0
2017-10-18,28.5,28.6,27.55,27.7,1677565,0
2017-10-19,27.6,27.74,27.29,27.66,1068131,0
2017-10-20,27.74,28.22,27.1201,27.71,2313469,0
2017-10-23,27.8,27.97,27.6,27.71,1123029,0
2017-10-24,27.89,27.995,27.29,27.9,1736852,0
2017-10-25,27.71,27.7922,26.91,27.15,1905884,0
2017-10-26,27.15,27.54,26.96,27.44,1559730,0
2017-10-27,27.25,27.25,26.76,26.88,2561208,0
2017-10-30,26.826,27.18,26.69,26.99,1776759,0
2017-10-31,27.24,27.43,27.08,27.18,1572620,0
2017-11-01,27.42,27.69,27.11,27.12,1368662,0
2017-11-02,27.06,27.2,26.62,27.04,1809654,0
2017-11-03,26.99,27.43,26.99,27.29,2645771,0
2017-11-06,26.26,26.73,25.57,25.97,5217963,0
2017-11-07,26.46,26.8,26.17,26.74,2590274,0
2017-11-08,26.66,26.94,26.43,26.81,2249225,0
2017-11-09,26.73,27.13,26.56,26.83,1858298,0
2017-11-10,26.57,26.86,26.28,26.5,1527929,0
