Date,Open,High,Low,Close,Volume,OpenInt
1970-01-02,167.25,173.91,167.25,173.91,9300,0
1970-01-05,174.74,184.72,174.74,182.23,17700,0
1970-01-06,182.23,184.72,179.73,183.06,12300,0
1970-01-07,183.06,183.89,180.56,180.56,7900,0
1970-01-08,180.56,182.23,179.73,180.56,7800,0
1970-01-09,180.56,180.56,176.4,178.07,16500,0
1970-01-12,178.07,180.56,173.07,175.57,11700,0
1970-01-13,175.57,176.4,171.41,173.07,9600,0
1970-01-14,172.24,172.24,167.25,168.91,14400,0
1970-01-15,167.25,167.25,164.75,165.59,17900,0
1970-01-16,165.59,171.41,163.92,171.41,11200,0
1970-01-19,171.41,173.07,168.91,172.24,8900,0
1970-01-20,172.24,174.74,169.74,170.58,12900,0
1970-01-21,170.58,181.39,170.58,181.39,21800,0
1970-01-22,183.89,190.55,183.89,189.71,22600,0
1970-01-23,189.71,189.71,184.72,186.39,10100,0
1970-01-26,185.55,185.55,177.23,178.07,7900,0
1970-01-27,178.07,183.06,178.07,180.56,11000,0
1970-01-28,182.23,185.55,182.23,183.06,8800,0
1970-01-29,183.06,183.89,176.4,176.4,11000,0
1970-01-30,177.23,180.56,177.23,177.23,8000,0
1970-02-02,179.73,183.89,179.73,183.06,7800,0
1970-02-03,183.06,190.55,183.06,189.71,16400,0
1970-02-04,189.71,190.55,183.06,183.06,14600,0
1970-02-05,182.23,182.23,178.07,181.39,8600,0
1970-02-06,181.39,183.89,180.56,183.89,7400,0
1970-02-09,183.89,183.89,179.73,179.73,30500,0
1970-02-10,179.73,181.39,178.9,180.56,6900,0
1970-02-11,180.56,182.23,178.9,178.9,9300,0
1970-02-12,178.9,178.9,174.74,176.4,15300,0
1970-02-13,176.4,178.07,176.4,178.07,3900,0
1970-02-16,178.07,180.56,176.4,176.4,14000,0
1970-02-17,176.4,178.9,174.74,176.4,8100,0
1970-02-18,176.4,179.73,176.4,178.07,12300,0
1970-02-19,178.07,179.73,174.74,178.9,16000,0
1970-02-20,178.9,183.06,178.07,182.23,11900,0
1970-02-24,182.23,185.55,182.23,183.06,9700,0
1970-02-25,183.06,185.55,182.23,185.55,10300,0
1970-02-26,185.55,186.39,183.89,185.55,6100,0
1970-02-27,185.55,188.05,183.89,187.22,11900,0
1970-03-02,187.22,188.88,186.39,188.88,10900,0
1970-03-03,188.88,189.71,187.22,188.05,10400,0
1970-03-04,188.05,191.38,187.22,187.22,13300,0
1970-03-05,186.39,186.39,181.39,183.06,36300,0
1970-03-06,183.06,184.72,182.23,184.72,19800,0
1970-03-09,184.72,187.22,183.89,186.39,10100,0
1970-03-10,189.43,189.43,186.89,189.43,15400,0
1970-03-11,189.43,191.97,188.59,189.43,13500,0
1970-03-12,189.43,191.12,188.59,188.59,6800,0
1970-03-13,188.59,190.28,187.74,190.28,7700,0
1970-03-16,190.28,190.28,186.05,187.74,16800,0
1970-03-17,187.74,189.43,185.2,185.2,9500,0
1970-03-18,185.2,188.59,184.36,185.2,8200,0
1970-03-19,185.2,186.89,184.36,184.36,7900,0
1970-03-20,184.36,186.89,184.36,186.05,5000,0
1970-03-23,186.05,186.05,184.36,184.36,6100,0
1970-03-24,184.36,189.43,184.36,187.74,8200,0
1970-03-25,187.74,192.81,187.74,192.81,12900,0
1970-03-26,193.66,196.2,193.66,195.35,9200,0
1970-03-30,195.35,196.2,192.81,192.81,19100,0
1970-03-31,192.81,193.66,191.97,193.66,6200,0
1970-04-01,193.66,194.51,191.12,192.81,8200,0
1970-04-02,192.81,194.51,189.43,191.97,14300,0
1970-04-03,191.97,193.66,191.12,192.81,7400,0
1970-04-06,192.81,192.81,188.59,188.59,11400,0
1970-04-07,188.59,189.43,187.74,187.74,6000,0
1970-04-08,187.74,188.59,186.89,186.89,7800,0
1970-04-09,187.74,189.43,187.74,189.43,6300,0
1970-04-10,189.43,189.43,187.74,187.74,5500,0
1970-04-13,187.74,189.43,184.36,184.36,37400,0
1970-04-14,184.36,185.2,182.67,182.67,9300,0
1970-04-15,182.67,186.05,182.67,182.67,7000,0
1970-04-16,182.67,183.51,176.75,177.59,9500,0
1970-04-17,177.59,180.98,175.9,180.98,6100,0
1970-04-20,180.98,180.98,178.44,178.44,7300,0
1970-04-21,178.44,182.67,178.44,179.28,7800,0
1970-04-22,179.28,182.67,179.28,179.28,4300,0
1970-04-23,179.28,181.82,175.9,175.9,8800,0
1970-04-24,175.9,176.75,174.21,174.21,12200,0
1970-04-27,174.21,175.9,172.52,172.52,8900,0
1970-04-28,172.52,175.9,172.52,172.52,8000,0
1970-04-29,173.36,177.59,173.36,177.59,11200,0
1970-04-30,177.59,180.98,175.9,178.44,12000,0
1970-05-01,178.44,179.28,174.21,179.28,13200,0
1970-05-04,179.28,180.13,172.52,174.21,41200,0
1970-05-05,172.52,172.52,169.98,170.83,10400,0
1970-05-06,170.83,174.21,170.83,171.67,15700,0
1970-05-07,171.67,171.67,166.6,169.13,44700,0
1970-05-08,169.13,169.13,164.06,164.91,17100,0
1970-05-11,164.91,164.91,158.99,163.21,43100,0
1970-05-12,162.37,162.37,160.68,162.37,10000,0
1970-05-13,162.37,162.37,160.68,160.68,11400,0
1970-05-14,160.68,162.37,159.83,161.52,9100,0
1970-05-15,161.52,165.75,161.52,165.75,11400,0
1970-05-18,166.6,170.83,166.6,167.44,10900,0
1970-05-19,167.44,168.29,164.06,165.75,9000,0
1970-05-20,165.75,165.75,162.37,164.06,7700,0
1970-05-21,164.06,164.06,160.68,164.06,12700,0
1970-05-22,164.06,165.75,162.37,164.06,23600,0
1970-05-25,164.06,164.91,155.6,157.3,28700,0
1970-05-26,157.3,162.37,156.45,158.14,17300,0
1970-05-27,158.14,161.52,156.45,161.52,15000,0
1970-05-28,161.52,166.6,161.52,166.6,16100,0
1970-05-29,166.6,170.83,165.75,170.83,13700,0
1970-06-01,170.83,175.05,169.13,174.21,13700,0
1970-06-02,174.21,176.75,172.52,176.75,9400,0
1970-06-03,176.75,180.13,174.21,179.28,9000,0
1970-06-04,179.28,181.82,175.9,177.59,15700,0
1970-06-05,175.05,175.05,171.67,171.67,11500,0
1970-06-08,171.67,175.9,170.83,175.9,14500,0
1970-06-09,175.56,175.56,171.25,173.84,6400,0
1970-06-10,173.84,175.56,172.98,173.84,5800,0
1970-06-11,173.84,175.56,168.67,170.39,4900,0
1970-06-12,170.39,171.25,165.23,166.09,7400,0
1970-06-15,166.09,167.81,163.51,164.37,6400,0
1970-06-16,166.09,171.25,166.09,169.53,9100,0
1970-06-17,169.53,172.98,166.95,169.53,15700,0
1970-06-18,169.53,175.56,167.81,170.39,9900,0
1970-06-19,170.39,172.11,168.67,172.11,7900,0
1970-06-22,171.25,171.25,168.67,169.53,11100,0
1970-06-23,169.53,170.39,162.65,162.65,13900,0
1970-06-24,162.65,163.51,159.21,159.21,12600,0
1970-06-25,159.21,164.37,158.35,158.35,11500,0
1970-06-26,158.35,163.51,158.35,158.35,11700,0
1970-06-29,158.35,160.07,157.48,157.48,10800,0
1970-06-30,157.48,160.07,156.62,158.35,6800,0
1970-07-01,158.35,160.93,158.35,159.21,6800,0
1970-07-02,159.21,163.51,159.21,159.21,5000,0
1970-07-06,159.21,160.07,154.9,154.9,11100,0
1970-07-07,154.9,156.62,151.46,151.46,20300,0
1970-07-08,151.46,157.48,151.46,155.76,18600,0
1970-07-09,155.76,160.07,154.9,156.62,14000,0
1970-07-10,156.62,158.35,155.76,155.76,10700,0
1970-07-13,155.76,162.65,155.76,160.07,11500,0
1970-07-14,160.07,161.79,157.48,159.21,6500,0
1970-07-15,159.21,160.93,155.76,157.48,8800,0
1970-07-16,160.07,165.23,160.07,162.65,9400,0
1970-07-17,163.51,168.67,163.51,167.81,13000,0
1970-07-20,167.81,171.25,165.23,166.95,13800,0
1970-07-21,166.95,170.39,165.23,165.23,8700,0
1970-07-22,165.23,170.39,165.23,165.23,15700,0
1970-07-23,165.23,168.67,165.23,166.95,9400,0
1970-07-24,166.95,169.53,165.23,166.95,8600,0
1970-07-27,166.95,169.53,165.23,166.95,7700,0
1970-07-28,166.95,168.67,164.37,166.09,7200,0
1970-07-29,166.09,167.81,158.35,160.93,120200,0
1970-07-30,160.93,160.93,158.35,158.35,13200,0
1970-07-31,158.35,160.07,154.9,154.9,20500,0
1970-08-03,154.9,157.48,153.18,153.18,24100,0
1970-08-04,153.18,154.9,151.46,152.32,26900,0
1970-08-05,152.32,155.76,152.32,155.76,10500,0
1970-08-06,155.76,155.76,153.18,154.9,12700,0
1970-08-07,154.9,155.76,154.04,155.76,8100,0
1970-08-10,155.76,155.76,153.18,153.18,17200,0
1970-08-11,153.18,154.9,152.32,154.9,13100,0
1970-08-12,154.9,157.48,153.18,154.04,8100,0
1970-08-13,154.04,155.76,153.18,155.76,6900,0
1970-08-14,155.76,158.35,154.04,154.04,15900,0
1970-08-17,154.04,156.62,153.18,154.04,10800,0
1970-08-18,154.04,157.48,153.18,156.62,8600,0
1970-08-19,156.62,158.35,154.9,158.35,9000,0
1970-08-20,158.35,161.79,158.35,160.07,11400,0
1970-08-21,160.07,162.65,158.35,161.79,14100,0
1970-08-24,161.79,167.81,161.79,165.23,23600,0
1970-08-25,165.23,165.23,160.93,161.79,14400,0
1970-08-26,161.79,166.95,161.79,162.65,11100,0
1970-08-27,162.65,166.95,162.65,162.65,6700,0
1970-08-28,162.65,166.95,162.65,164.37,23000,0
1970-08-31,164.37,167.81,164.37,166.95,10900,0
1970-09-01,166.95,168.67,165.23,165.23,108200,0
1970-09-02,165.23,167.81,164.37,167.81,8600,0
1970-09-03,167.81,171.25,167.81,169.53,79500,0
1970-09-04,171.25,174.7,171.25,172.11,12800,0
1970-09-08,172.11,173.84,168.67,172.98,16900,0
1970-09-09,175.25,175.25,171.75,174.38,8800,0
1970-09-10,174.38,175.25,168.24,169.99,11400,0
1970-09-11,169.99,171.75,168.24,169.99,8800,0
1970-09-14,169.99,171.75,166.49,168.24,10500,0
1970-09-15,168.24,169.12,165.61,166.49,8900,0
1970-09-16,166.49,166.49,161.23,164.74,18000,0
1970-09-17,164.74,164.74,161.23,161.23,16800,0
1970-09-18,161.23,164.74,161.23,163.86,11800,0
1970-09-21,163.86,164.74,161.23,162.99,12800,0
1970-09-22,162.99,163.86,159.48,159.48,20100,0
1970-09-23,160.36,162.11,160.36,161.23,9100,0
1970-09-24,161.23,164.74,161.23,162.99,11400,0
1970-09-25,162.99,163.86,159.48,161.23,17600,0
1970-09-28,161.23,162.11,159.48,161.23,23700,0
1970-09-29,161.23,161.23,159.48,159.48,23600,0
1970-09-30,159.48,163.86,158.6,162.99,19500,0
1970-10-01,162.99,166.49,162.11,164.74,9700,0
1970-10-02,166.49,171.75,166.49,171.75,18400,0
1970-10-05,171.75,175.25,169.99,170.87,19900,0
1970-10-06,170.87,175.25,169.99,171.75,41000,0
1970-10-07,171.75,174.38,171.75,174.38,18200,0
1970-10-08,174.38,177.01,172.62,175.25,18800,0
1970-10-09,175.25,177.01,172.62,172.62,10400,0
1970-10-12,172.62,173.5,169.99,171.75,6400,0
1970-10-13,171.75,173.5,169.12,171.75,8500,0
1970-10-14,170.87,170.87,168.24,169.12,6700,0
1970-10-15,169.12,172.62,169.12,170.87,6400,0
1970-10-16,170.87,174.38,169.12,169.99,9700,0
1970-10-19,169.99,173.5,169.12,169.99,10300,0
1970-10-20,169.99,171.75,168.24,169.12,9000,0
1970-10-21,169.12,171.75,169.12,169.12,9100,0
1970-10-22,169.12,170.87,168.24,169.12,11600,0
1970-10-23,169.12,169.12,166.49,169.12,10900,0
1970-10-26,169.12,172.62,167.37,168.24,14300,0
1970-10-27,168.24,169.99,166.49,166.49,11200,0
1970-10-28,166.49,167.37,163.86,163.86,8100,0
1970-10-29,163.86,166.49,161.23,162.99,6500,0
1970-10-30,162.99,164.74,162.11,162.99,7600,0
1970-11-02,162.99,164.74,162.11,163.86,7300,0
1970-11-03,163.86,163.86,161.23,163.86,7400,0
1970-11-04,163.86,164.74,162.11,162.11,8000,0
1970-11-05,162.11,162.11,161.23,161.23,12200,0
1970-11-06,161.23,164.74,161.23,163.86,13700,0
1970-11-09,163.86,166.49,162.99,166.49,9000,0
1970-11-10,166.49,168.24,165.61,168.24,7400,0
1970-11-11,168.24,171.75,166.49,167.37,9100,0
1970-11-12,167.37,169.12,165.61,166.49,8000,0
1970-11-13,166.49,168.24,162.11,162.11,14900,0
1970-11-17,160.36,164.74,160.36,163.86,16100,0
1970-11-18,163.86,163.86,160.36,162.99,11100,0
1970-11-19,162.99,166.49,162.99,166.49,10300,0
1970-11-20,166.49,170.87,162.11,169.12,14900,0
1970-11-23,169.99,177.01,169.99,174.38,20600,0
1970-11-24,174.38,178.76,172.62,177.88,15200,0
1970-11-25,177.88,182.26,176.13,182.26,28300,0
1970-11-27,182.26,187.52,182.26,186.64,13100,0
1970-11-30,186.64,189.27,186.64,186.64,25100,0
1970-12-01,186.64,192.78,186.64,192.78,48300,0
1970-12-02,192.78,193.65,188.4,191.9,19000,0
1970-12-03,192.78,204.17,192.78,201.54,56900,0
1970-12-04,201.54,204.17,197.16,202.42,29600,0
1970-12-07,203.29,205.92,203.29,205.05,29300,0
1970-12-08,204.17,204.17,201.54,203.29,19600,0
1970-12-09,202.94,202.94,196.71,200.27,19000,0
1970-12-10,200.27,201.16,197.6,201.16,14200,0
1970-12-11,201.16,203.83,197.6,200.27,20600,0
1970-12-14,200.27,202.05,190.48,192.26,118200,0
1970-12-15,192.26,194.04,189.59,194.04,43400,0
1970-12-16,194.04,195.82,192.26,195.82,19400,0
1970-12-17,195.82,199.38,193.15,198.49,18100,0
1970-12-18,198.49,198.49,192.26,194.93,20500,0
1970-12-21,194.93,195.82,192.26,194.04,15500,0
1970-12-22,194.04,195.82,190.48,191.37,17600,0
1970-12-23,191.37,194.04,188.7,192.26,15700,0
1970-12-24,192.26,194.04,190.48,194.04,8700,0
1970-12-28,194.04,199.38,193.15,199.38,14200,0
1970-12-29,199.38,203.83,199.38,201.16,31600,0
1970-12-30,201.16,201.16,197.6,197.6,18500,0
1970-12-31,197.6,200.27,195.82,195.82,20200,0
1971-01-04,195.82,199.38,195.82,195.82,11400,0
1971-01-05,197.6,202.94,197.6,202.94,19900,0
1971-01-06,202.94,206.5,200.27,203.83,34500,0
1971-01-07,203.83,206.5,202.94,203.83,34900,0
1971-01-08,203.83,206.5,202.94,206.5,14800,0
1971-01-11,208.28,212.73,208.28,211.84,32300,0
1971-01-12,212.73,215.4,212.73,213.62,25700,0
1971-01-13,213.62,216.29,204.72,207.39,54300,0
1971-01-14,207.39,210.95,202.05,210.95,25400,0
1971-01-15,210.95,213.62,209.17,213.62,35500,0
1971-01-18,213.62,215.4,207.39,209.17,22500,0
1971-01-19,209.17,215.4,206.5,215.4,27500,0
1971-01-20,215.4,219.85,214.51,215.4,26300,0
1971-01-21,215.4,218.96,215.4,218.96,16700,0
1971-01-22,218.96,219.85,215.4,217.18,16000,0
1971-01-25,218.07,221.63,218.07,220.74,26100,0
1971-01-26,220.74,227.86,220.74,226.08,89800,0
1971-01-27,226.08,226.97,224.3,226.97,15000,0
1971-01-28,226.97,227.86,224.3,227.86,24300,0
1971-01-29,227.86,230.53,227.86,230.53,25500,0
1971-02-01,230.53,230.53,227.86,229.64,19900,0
1971-02-02,229.64,231.42,228.75,228.75,24800,0
1971-02-03,228.75,234.98,228.75,233.2,26200,0
1971-02-04,233.2,234.98,233.2,234.09,37700,0
1971-02-05,234.09,241.21,234.09,239.43,32700,0
1971-02-08,239.43,240.32,236.76,238.54,29300,0
1971-02-09,238.54,238.54,234.98,236.76,35300,0
1971-02-10,236.76,237.65,234.98,237.65,30900,0
1971-02-11,237.65,241.21,237.65,239.43,23700,0
1971-02-12,239.43,240.32,236.76,237.65,30700,0
1971-02-16,237.65,241.21,237.65,240.32,32900,0
1971-02-17,240.32,241.21,238.54,240.32,30300,0
1971-02-18,240.32,241.21,233.2,235.87,58800,0
1971-02-19,231.42,231.42,224.3,226.08,51900,0
1971-02-22,224.3,224.3,217.18,223.41,41900,0
1971-02-23,223.41,223.41,218.96,221.63,19600,0
1971-02-24,221.63,224.3,218.07,224.3,27000,0
1971-02-25,224.3,229.64,222.52,229.64,18600,0
1971-02-26,229.64,232.31,227.86,231.42,26100,0
1971-03-01,231.42,231.42,226.08,229.64,18500,0
1971-03-02,229.64,230.53,226.97,230.53,15400,0
1971-03-03,230.53,230.53,226.08,226.97,21500,0
1971-03-04,226.97,226.97,221.63,223.41,22800,0
1971-03-05,223.41,225.19,222.52,224.3,37200,0
1971-03-08,224.3,226.08,222.52,225.19,24000,0
1971-03-09,226.63,226.63,220.31,225.73,36800,0
1971-03-10,225.73,226.63,223.02,224.83,36700,0
1971-03-11,224.83,228.44,224.83,227.54,34400,0
1971-03-12,227.54,227.54,224.83,224.83,65500,0
1971-03-15,224.83,226.63,222.12,224.83,22500,0
1971-03-16,224.83,226.63,223.02,223.93,30900,0
1971-03-17,223.02,223.02,221.22,221.22,20600,0
1971-03-18,221.22,223.93,220.31,221.22,23200,0
1971-03-19,221.22,221.22,217.6,219.41,17900,0
1971-03-22,219.41,219.41,213.09,213.09,36700,0
1971-03-23,213.09,214.9,212.19,213.99,22700,0
1971-03-24,213.99,214.9,213.09,213.99,17400,0
1971-03-25,213.99,222.12,213.09,219.41,33100,0
1971-03-26,219.41,220.31,204.06,204.06,78400,0
1971-03-29,204.06,204.06,200.45,201.35,31800,0
1971-03-30,201.35,202.26,200.45,201.35,17200,0
1971-03-31,201.35,201.35,191.42,198.64,77300,0
1971-04-01,198.64,199.55,195.93,198.64,15300,0
1971-04-02,198.64,198.64,196.84,196.84,11800,0
1971-04-05,196.84,198.64,192.32,193.23,30500,0
1971-04-06,193.23,195.03,191.42,191.42,20800,0
1971-04-07,191.42,202.26,190.52,201.35,126100,0
1971-04-08,201.35,207.67,201.35,204.06,27900,0
1971-04-12,206.77,209.48,206.77,206.77,17800,0
1971-04-13,206.77,208.57,205.87,208.57,20100,0
1971-04-14,208.57,210.38,206.77,207.67,19300,0
1971-04-15,207.67,211.28,206.77,210.38,30400,0
1971-04-16,210.38,213.09,209.48,211.28,27200,0
1971-04-19,211.28,216.7,211.28,214.9,38300,0
1971-04-20,214.9,214.9,211.28,211.28,29300,0
1971-04-21,209.48,209.48,203.16,204.06,42900,0
1971-04-22,204.06,205.87,204.06,205.87,36100,0
1971-04-23,204.96,204.96,202.26,203.16,44000,0
1971-04-26,203.16,205.87,202.26,203.16,28200,0
1971-04-27,203.16,205.87,201.35,202.26,17900,0
1971-04-28,202.26,204.96,200.45,204.96,24500,0
1971-04-29,204.96,204.96,202.26,203.16,17100,0
1971-04-30,203.16,206.77,201.35,201.35,19000,0
1971-05-03,198.64,198.64,195.03,196.84,20600,0
1971-05-04,196.84,198.64,195.93,196.84,13500,0
1971-05-05,196.84,200.45,195.93,198.64,18700,0
1971-05-06,198.64,202.26,196.84,200.45,16600,0
1971-05-07,200.45,202.26,198.64,198.64,16700,0
1971-05-10,198.64,200.45,196.84,200.45,9200,0
1971-05-11,200.45,203.16,198.64,200.45,11000,0
1971-05-12,200.45,200.45,197.74,200.45,17700,0
1971-05-13,200.45,203.16,197.74,202.26,16000,0
1971-05-14,202.26,209.48,201.35,209.48,34000,0
1971-05-17,208.57,208.57,204.96,206.77,14000,0
1971-05-18,205.87,205.87,204.06,204.06,35400,0
1971-05-19,204.06,204.06,203.16,203.16,19500,0
1971-05-20,203.16,204.96,201.35,204.06,56700,0
1971-05-21,204.96,208.57,204.96,208.57,42200,0
1971-05-24,208.57,208.57,204.96,204.96,24500,0
1971-05-25,204.96,204.96,203.16,204.06,16700,0
1971-05-26,204.06,205.87,203.16,204.96,38700,0
1971-05-27,204.96,206.77,204.96,205.87,9900,0
1971-05-28,205.87,208.57,205.87,208.57,14400,0
1971-06-01,208.57,213.09,207.67,213.09,35800,0
1971-06-02,213.09,218.51,213.09,216.7,27900,0
1971-06-03,216.7,217.6,214.9,216.7,23900,0
1971-06-04,216.7,218.51,216.7,216.7,12900,0
1971-06-07,216.7,217.6,213.99,217.6,14100,0
1971-06-08,216.7,216.7,214.9,215.8,15100,0
1971-06-09,218.36,219.27,215.62,218.36,20500,0
1971-06-10,217.44,217.44,211.96,213.79,18400,0
1971-06-11,211.96,211.96,206.48,211.96,10000,0
1971-06-14,211.96,212.88,208.31,208.31,21800,0
1971-06-15,208.31,211.05,206.48,208.31,15800,0
1971-06-16,208.31,208.31,206.48,207.39,13500,0
1971-06-17,207.39,211.96,206.48,206.48,18100,0
1971-06-18,206.48,207.39,203.74,203.74,8100,0
1971-06-21,203.74,204.65,200.08,200.08,14400,0
1971-06-22,197.34,197.34,191.86,191.86,10600,0
1971-06-23,191.86,199.17,191.86,194.6,9500,0
1971-06-24,194.6,198.26,194.6,196.43,13600,0
1971-06-25,196.43,200.08,196.43,200.08,16700,0
1971-06-28,200.08,202.82,198.26,200.08,18300,0
1971-06-29,200.08,202.82,200.08,201.91,15400,0
1971-06-30,201.91,204.65,201,201.91,17400,0
1971-07-01,201.91,204.65,201.91,203.74,7700,0
1971-07-02,203.74,205.57,202.82,202.82,11600,0
1971-07-06,202.82,211.05,202.82,209.22,9800,0
1971-07-07,209.22,209.22,207.39,208.31,8700,0
1971-07-08,208.31,210.13,208.31,209.22,10900,0
1971-07-09,209.22,210.13,208.31,209.22,49700,0
1971-07-12,208.31,208.31,204.65,204.65,12100,0
1971-07-13,204.65,207.39,203.74,203.74,16400,0
1971-07-14,202.82,202.82,200.08,201,5400,0
1971-07-15,201,202.82,201,201,4500,0
1971-07-16,201,203.74,200.08,201,7800,0
1971-07-19,201,201.91,200.08,200.08,11300,0
1971-07-20,200.08,203.74,199.17,201.91,12500,0
1971-07-21,201.91,203.74,201,202.82,8700,0
1971-07-22,202.82,202.82,199.17,199.17,19100,0
1971-07-23,199.17,199.17,196.43,196.43,8500,0
1971-07-26,196.43,198.26,194.6,197.34,14400,0
1971-07-27,196.43,196.43,191.86,195.52,12200,0
1971-07-28,195.52,197.34,190.95,190.95,44700,0
1971-07-29,190.95,190.95,183.64,186.38,14300,0
1971-07-30,186.38,188.21,182.73,182.73,25200,0
1971-08-02,182.73,187.29,182.73,184.55,9500,0
1971-08-03,184.55,184.55,176.33,178.16,15400,0
1971-08-04,178.16,180.9,175.42,175.42,12600,0
1971-08-05,175.42,179.07,175.42,175.42,7100,0
1971-08-06,175.42,179.07,175.42,178.16,6300,0
1971-08-09,178.16,179.07,176.33,178.16,17200,0
1971-08-10,178.16,180.9,178.16,179.07,7100,0
1971-08-11,180.9,183.64,180.9,183.64,6200,0
1971-08-12,183.64,187.29,182.73,187.29,13700,0
1971-08-13,187.29,188.21,186.38,188.21,5700,0
1971-08-16,205.57,211.96,205.57,207.39,58700,0
1971-08-17,207.39,211.96,206.48,211.05,25000,0
1971-08-18,209.22,209.22,202.82,204.65,16200,0
1971-08-19,204.65,206.48,200.08,202.82,18500,0
1971-08-20,202.82,205.57,201,205.57,8200,0
1971-08-23,205.57,208.31,204.65,206.48,8000,0
1971-08-24,206.48,213.79,206.48,211.96,21600,0
1971-08-25,213.79,218.36,213.79,213.79,22800,0
1971-08-26,213.79,215.62,211.96,211.96,10600,0
1971-08-27,211.96,213.79,211.05,211.96,4800,0
1971-08-30,211.96,214.7,209.22,210.13,7600,0
1971-08-31,210.13,211.96,209.22,210.13,10900,0
1971-09-01,210.13,212.88,209.22,209.22,9700,0
1971-09-02,209.22,210.13,205.57,205.57,8900,0
1971-09-03,207.39,212.88,207.39,212.88,8600,0
1971-09-07,213.79,220.18,213.79,218.36,36400,0
1971-09-08,218.36,222.01,217.44,219.27,16600,0
1971-09-09,216.31,216.31,208.92,208.92,8300,0
1971-09-10,208.92,210.77,207.07,207.99,11200,0
1971-09-13,207.99,212.62,207.99,208.92,9000,0
1971-09-14,208.92,209.84,207.07,207.07,19700,0
1971-09-15,207.07,207.99,205.22,206.14,10900,0
1971-09-16,206.14,207.07,205.22,207.07,8200,0
1971-09-17,207.07,210.77,207.07,210.77,7800,0
1971-09-20,210.77,210.77,207.99,207.99,9200,0
1971-09-21,208.92,212.62,208.92,209.84,11800,0
1971-09-22,209.84,209.84,207.99,207.99,13700,0
1971-09-23,207.99,208.92,207.07,207.07,12800,0
1971-09-24,207.99,210.77,207.99,208.92,12100,0
1971-09-27,208.92,209.84,207.07,207.07,11100,0
1971-09-28,207.07,211.69,207.07,210.77,10200,0
1971-09-29,210.77,212.62,210.77,211.69,5300,0
1971-09-30,211.69,212.62,210.77,210.77,17600,0
1971-10-01,210.77,211.69,209.84,211.69,6500,0
1971-10-04,211.69,214.46,210.77,212.62,9400,0
1971-10-05,212.62,213.54,210.77,211.69,5900,0
1971-10-06,211.69,212.62,210.77,212.62,7200,0
1971-10-07,212.62,215.39,212.62,214.46,10100,0
1971-10-08,213.54,213.54,211.69,211.69,8300,0
1971-10-11,211.69,212.62,210.77,212.62,3100,0
1971-10-12,212.62,218.16,211.69,218.16,12000,0
1971-10-13,218.16,220.01,216.31,218.16,10700,0
1971-10-14,217.24,217.24,212.62,212.62,13600,0
1971-10-15,208.92,208.92,206.14,207.07,6000,0
1971-10-18,206.14,206.14,198.75,198.75,7200,0
1971-10-19,198.75,198.75,192.28,192.28,5900,0
1971-10-20,192.28,192.28,184.88,187.66,7100,0
1971-10-21,187.66,188.58,184.88,187.66,8300,0
1971-10-22,187.66,187.66,183.96,183.96,5400,0
1971-10-25,183.96,183.96,180.26,181.18,4000,0
1971-10-26,182.11,186.73,182.11,183.96,6800,0
1971-10-27,183.96,184.88,180.26,183.03,6500,0
1971-10-28,181.18,181.18,179.34,181.18,7200,0
1971-10-29,180.26,180.26,177.49,180.26,10200,0
1971-11-01,177.49,177.49,170.09,172.87,12900,0
1971-11-02,172.87,177.49,170.09,176.56,11800,0
1971-11-03,176.56,182.11,174.71,180.26,20000,0
1971-11-04,181.18,188.58,181.18,184.88,10900,0
1971-11-05,185.81,189.5,185.81,189.5,6500,0
1971-11-08,189.5,189.5,184.88,184.88,7100,0
1971-11-09,184.88,190.43,184.88,188.58,4600,0
1971-11-10,188.58,190.43,185.81,185.81,7300,0
1971-11-11,185.81,186.73,184.88,184.88,9100,0
1971-11-12,184.88,186.73,181.18,183.96,20300,0
1971-11-15,183.96,188.58,183.03,184.88,6000,0
1971-11-16,184.88,187.66,184.88,186.73,6700,0
1971-11-17,185.81,185.81,184.88,184.88,9000,0
1971-11-18,184.88,187.66,183.96,183.96,11800,0
1971-11-19,183.03,183.03,181.18,181.18,6600,0
1971-11-22,181.18,184.88,178.41,178.41,9400,0
1971-11-23,177.49,177.49,174.71,174.71,5900,0
1971-11-24,174.71,177.49,173.79,175.64,7900,0
1971-11-26,175.64,185.81,175.64,185.81,8700,0
1971-11-29,186.73,193.2,186.73,193.2,60800,0
1971-11-30,193.2,193.2,190.43,193.2,10200,0
1971-12-01,193.2,199.67,191.35,198.75,18000,0
1971-12-02,198.75,200.6,196.9,199.67,10300,0
1971-12-03,199.67,201.52,198.75,200.6,7200,0
1971-12-06,200.6,204.29,200.6,203.37,12800,0
1971-12-07,201.52,201.52,195.98,196.9,10000,0
1971-12-08,196.9,201.52,195.98,199.67,6700,0
1971-12-09,200.42,200.42,197.61,200.42,6100,0
1971-12-10,200.42,202.29,200.42,202.29,8600,0
1971-12-13,203.23,207.91,203.23,205.1,26300,0
1971-12-14,205.1,207.91,205.1,206.04,8100,0
1971-12-15,206.04,209.79,206.04,209.79,9700,0
1971-12-16,209.79,213.53,207.91,213.53,10500,0
1971-12-17,213.53,216.34,213.53,216.34,12000,0
1971-12-20,218.22,224.77,218.22,220.09,30200,0
1971-12-21,221.03,224.77,221.03,221.03,14800,0
1971-12-22,221.03,222.9,219.15,219.15,10400,0
1971-12-23,219.15,220.09,217.28,219.15,7600,0
1971-12-27,219.15,222.9,218.22,220.09,14900,0
1971-12-28,220.09,222.9,218.22,221.03,10200,0
1971-12-29,221.03,224.77,218.22,221.03,23400,0
1971-12-30,221.03,221.96,218.22,221.96,8400,0
1971-12-31,221.96,224.77,221.96,223.84,10400,0
1972-01-03,223.84,224.77,221.96,222.9,7500,0
1972-01-04,222.9,222.9,219.15,220.09,9800,0
1972-01-05,220.09,223.84,219.15,223.84,11600,0
1972-01-06,223.84,223.84,219.15,221.03,13000,0
1972-01-07,221.03,222.9,220.09,220.09,10500,0
1972-01-10,220.09,221.96,219.15,221.96,8300,0
1972-01-11,221.96,223.84,220.09,223.84,9800,0
1972-01-12,223.84,224.77,222.9,223.84,13400,0
1972-01-13,222.9,222.9,221.03,221.03,7600,0
1972-01-14,221.03,222.9,220.09,222.9,7800,0
1972-01-17,222.9,225.71,221.96,221.96,8100,0
1972-01-18,221.96,231.33,221.96,227.58,22800,0
1972-01-19,227.58,228.52,222.9,224.77,9400,0
1972-01-20,224.77,227.58,221.03,225.71,10000,0
1972-01-21,225.71,226.65,223.84,226.65,8200,0
1972-01-24,226.65,226.65,223.84,224.77,9000,0
1972-01-25,223.84,223.84,222.9,222.9,6900,0
1972-01-26,221.03,221.03,217.28,219.15,9100,0
1972-01-27,219.15,224.77,219.15,223.84,7600,0
1972-01-28,223.84,227.58,223.84,223.84,14400,0
1972-01-31,228.52,231.33,228.52,229.46,17400,0
1972-02-01,230.39,232.26,230.39,230.39,9900,0
1972-02-02,230.39,232.26,230.39,230.39,14600,0
1972-02-03,230.39,231.33,229.46,229.46,11100,0
1972-02-04,229.46,234.14,228.52,233.2,12800,0
1972-02-07,233.2,236.01,231.33,233.2,18400,0
1972-02-08,231.33,231.33,224.77,224.77,10200,0
1972-02-09,224.77,227.58,222.9,225.71,8400,0
1972-02-10,226.65,231.33,226.65,230.39,13000,0
1972-02-11,230.39,230.39,228.52,228.52,7100,0
1972-02-14,228.52,231.33,226.65,226.65,11300,0
1972-02-15,226.65,228.52,225.71,225.71,8400,0
1972-02-16,225.71,229.46,225.71,227.58,9600,0
1972-02-17,227.58,227.58,222.9,222.9,43200,0
1972-02-18,222.9,223.84,217.28,220.09,20900,0
1972-02-22,220.09,221.96,220.09,221.96,17600,0
1972-02-23,221.96,227.58,221.03,223.84,43900,0
1972-02-24,223.84,225.71,221.96,225.71,17100,0
1972-02-25,225.71,226.65,222.9,222.9,14800,0
1972-02-28,222.9,225.71,221.03,222.9,17200,0
1972-02-29,221.96,221.96,219.15,220.09,11600,0
1972-03-01,221.96,225.71,221.96,224.77,21600,0
1972-03-02,224.77,229.46,223.84,229.46,12700,0
1972-03-03,229.46,231.33,228.52,231.33,7500,0
1972-03-06,231.33,232.26,228.52,228.52,20900,0
1972-03-07,228.52,230.39,224.77,226.65,13000,0
1972-03-08,226.65,226.65,222.9,224.77,60700,0
1972-03-09,227.43,227.43,217,220.79,30100,0
1972-03-10,219.85,219.85,217,218.9,9900,0
1972-03-13,218.9,219.85,217,219.85,7400,0
1972-03-14,218.9,218.9,216.05,217,14500,0
1972-03-15,217,226.48,215.11,216.05,55000,0
1972-03-16,221.74,229.32,221.74,228.37,15000,0
1972-03-17,228.37,232.16,227.43,227.43,13700,0
1972-03-20,227.43,231.22,221.74,222.69,14400,0
1972-03-21,218.9,218.9,215.11,217.95,11700,0
1972-03-22,217.95,218.9,215.11,217.95,23500,0
1972-03-23,217.95,218.9,216.05,217,57100,0
1972-03-24,217,217.95,214.16,214.16,12300,0
1972-03-27,214.16,215.11,211.32,212.26,12600,0
1972-03-28,212.26,212.26,202.79,204.68,24200,0
1972-03-29,204.68,204.68,202.79,204.68,14300,0
1972-03-30,204.68,205.63,202.79,205.63,14800,0
1972-04-03,205.63,206.58,202.79,204.68,7900,0
1972-04-04,204.68,209.42,204.68,209.42,9800,0
1972-04-05,209.42,219.85,207.53,219.85,23000,0
1972-04-06,219.85,226.48,217.95,225.53,21100,0
1972-04-07,225.53,226.48,222.69,224.58,25200,0
1972-04-10,224.58,226.48,224.58,224.58,13500,0
1972-04-11,224.58,226.48,224.58,225.53,14000,0
1972-04-12,225.53,227.43,224.58,224.58,19600,0
1972-04-13,224.58,227.43,224.58,224.58,10600,0
1972-04-14,226.48,232.16,226.48,229.32,31200,0
1972-04-17,229.32,234.06,229.32,233.11,20000,0
1972-04-18,233.11,236.9,233.11,235.01,23400,0
1972-04-19,235.01,238.8,235.01,235.01,68400,0
1972-04-20,235.01,235.01,229.32,233.11,19100,0
1972-04-21,233.11,235.01,231.22,234.06,12400,0
1972-04-24,234.06,235.95,233.11,235.01,24700,0
1972-04-25,233.11,233.11,230.27,231.22,14100,0
1972-04-26,231.22,240.69,228.37,238.8,64400,0
1972-04-27,238.8,242.59,238.8,238.8,51400,0
1972-04-28,238.8,242.59,237.85,241.64,22300,0
1972-05-01,241.64,241.64,234.06,234.06,15300,0
1972-05-02,234.06,238.8,232.16,233.11,33000,0
1972-05-03,233.11,237.85,233.11,236.9,19000,0
1972-05-04,236.9,237.85,234.06,235.01,46600,0
1972-05-05,235.01,235.95,231.22,232.16,17400,0
1972-05-08,232.16,234.06,231.22,231.22,12100,0
1972-05-09,231.22,231.22,224.58,226.48,24300,0
1972-05-10,226.48,229.32,226.48,227.43,12400,0
1972-05-11,227.43,232.16,227.43,230.27,4700,0
1972-05-12,230.27,234.06,230.27,230.27,20700,0
1972-05-15,232.16,237.85,232.16,234.06,39300,0
1972-05-16,234.06,237.85,233.11,235.95,18300,0
1972-05-17,235.95,244.48,235.95,244.48,40800,0
1972-05-18,247.33,252.06,247.33,250.17,59900,0
1972-05-19,253.96,257.75,253.96,255.85,113100,0
1972-05-22,255.85,256.8,248.27,250.17,36300,0
1972-05-23,250.17,252.06,248.27,250.17,12000,0
1972-05-24,250.17,255.85,250.17,253.01,42100,0
1972-05-25,253.01,254.91,250.17,250.17,31800,0
1972-05-26,250.17,254.91,250.17,254.91,12700,0
1972-05-30,253.96,253.96,248.27,248.27,10900,0
1972-05-31,246.38,246.38,242.59,242.59,15500,0
1972-06-01,244.48,250.17,244.48,248.27,11900,0
1972-06-02,249.22,255.85,249.22,254.91,24200,0
1972-06-05,254.91,257.75,253.96,256.8,48200,0
1972-06-06,256.8,258.7,252.06,252.06,16400,0
1972-06-07,252.06,253.96,248.27,248.27,7500,0
1972-06-08,251.12,253.96,251.12,253.01,51400,0
1972-06-09,253.78,253.78,250.9,250.9,8200,0
1972-06-12,252.82,258.57,252.82,254.74,19900,0
1972-06-13,254.74,256.65,250.9,251.86,12600,0
1972-06-14,253.78,258.57,253.78,253.78,59500,0
1972-06-15,253.78,256.65,253.78,253.78,28100,0
1972-06-16,253.78,256.65,252.82,256.65,17700,0
1972-06-19,256.65,257.61,253.78,255.69,19100,0
1972-06-20,255.69,256.65,253.78,254.74,16700,0
1972-06-21,254.74,258.57,254.74,255.69,13700,0
1972-06-22,255.69,256.65,254.74,254.74,18700,0
1972-06-23,254.74,255.69,249.95,249.95,24300,0
1972-06-26,245.16,245.16,241.33,244.2,57600,0
1972-06-27,244.2,248.03,243.24,246.12,19200,0
1972-06-28,246.12,248.99,246.12,246.12,10900,0
1972-06-29,246.12,246.12,245.16,246.12,8300,0
1972-06-30,246.12,248.99,246.12,248.03,8700,0
1972-07-03,248.03,250.9,248.03,248.99,10500,0
1972-07-05,248.99,255.69,248.99,253.78,10300,0
1972-07-06,255.69,264.31,255.69,260.48,63800,0
1972-07-07,260.48,260.48,255.69,257.61,13800,0
1972-07-10,256.65,256.65,253.78,255.69,9900,0
1972-07-11,255.69,255.69,251.86,251.86,18400,0
1972-07-12,251.86,254.74,250.9,253.78,15400,0
1972-07-13,253.78,255.69,250.9,251.86,13800,0
1972-07-14,251.86,252.82,248.99,249.95,70600,0
1972-07-17,249.95,250.9,241.33,241.33,6400,0
1972-07-18,241.33,241.33,231.75,236.54,10800,0
1972-07-19,238.46,242.29,238.46,242.29,17100,0
1972-07-20,242.29,246.12,239.41,244.2,31000,0
1972-07-21,244.2,246.12,241.33,243.24,10200,0
1972-07-24,246.12,250.9,246.12,249.95,12400,0
1972-07-25,250.9,255.69,250.9,250.9,15400,0
1972-07-26,251.86,255.69,251.86,251.86,7800,0
1972-07-27,251.86,253.78,250.9,251.86,10600,0
1972-07-28,251.86,253.78,250.9,251.86,11400,0
1972-07-31,251.86,254.74,251.86,252.82,5000,0
1972-08-01,252.82,255.69,251.86,252.82,5600,0
1972-08-02,252.82,252.82,248.99,248.99,17600,0
1972-08-03,248.99,250.9,243.24,245.16,12800,0
1972-08-04,245.16,248.03,244.2,248.03,14900,0
1972-08-07,248.03,248.99,245.16,247.07,7600,0
1972-08-08,247.07,247.07,244.2,245.16,7000,0
1972-08-09,245.16,248.03,244.2,246.12,8700,0
1972-08-10,246.12,250.9,246.12,249.95,6000,0
1972-08-11,250.9,258.57,250.9,258.57,23400,0
1972-08-14,260.48,263.35,260.48,260.48,34800,0
1972-08-15,260.48,261.44,258.57,260.48,18500,0
1972-08-16,260.48,264.31,260.48,261.44,21900,0
1972-08-17,261.44,269.1,261.44,267.18,149100,0
1972-08-18,270.06,276.76,270.06,275.8,113200,0
1972-08-21,275.8,276.76,271.02,271.97,31200,0
1972-08-22,272.93,276.76,272.93,276.76,47000,0
1972-08-23,276.76,281.55,275.8,279.63,59200,0
1972-08-24,279.63,282.51,277.72,277.72,32000,0
1972-08-25,277.72,278.68,275.8,278.68,19500,0
1972-08-28,278.68,283.46,277.72,279.63,23600,0
1972-08-29,281.55,282.51,281.55,282.51,13800,0
1972-08-30,282.51,287.3,281.55,284.42,27300,0
1972-08-31,284.42,289.21,284.42,288.25,24900,0
1972-09-01,288.25,294.96,287.3,294,44100,0
1972-09-05,294,298.79,293.04,294,40300,0
1972-09-06,294,294.96,289.21,290.17,16300,0
1972-09-07,290.17,291.13,288.25,289.21,14700,0
1972-09-08,289.21,291.13,288.25,290.17,11000,0
1972-09-11,292.88,292.88,285.14,285.14,20500,0
1972-09-12,285.14,286.11,279.34,280.31,21100,0
1972-09-13,280.31,283.21,278.38,283.21,17200,0
1972-09-14,283.21,285.14,282.24,282.24,13300,0
1972-09-15,282.24,285.14,282.24,282.24,15700,0
1972-09-18,282.24,283.21,280.31,280.31,15100,0
1972-09-19,280.31,282.24,278.38,279.34,14100,0
1972-09-20,279.34,280.31,278.38,278.38,10600,0
1972-09-21,278.38,279.34,272.58,272.58,30100,0
1972-09-22,272.58,278.38,271.61,275.48,17800,0
1972-09-25,275.48,276.44,274.51,276.44,10000,0
1972-09-26,276.44,278.38,275.48,277.41,31000,0
1972-09-27,277.41,284.17,277.41,283.21,52500,0
1972-09-28,283.21,286.11,282.24,286.11,23600,0
1972-09-29,286.11,287.08,282.24,282.24,33500,0
1972-10-02,282.24,282.24,279.34,282.24,22500,0
1972-10-03,282.24,284.17,280.31,284.17,19800,0
1972-10-04,284.17,285.14,282.24,282.24,15400,0
1972-10-05,282.24,282.24,279.34,279.34,22000,0
1972-10-06,279.34,284.17,278.38,280.31,27200,0
1972-10-09,280.31,283.21,280.31,282.24,9400,0
1972-10-10,282.24,285.14,282.24,283.21,11800,0
1972-10-11,283.21,286.11,281.28,281.28,53700,0
1972-10-12,281.28,283.21,281.28,282.24,8500,0
1972-10-13,282.24,282.24,279.34,279.34,18800,0
1972-10-16,279.34,280.31,278.38,278.38,14100,0
1972-10-17,278.38,278.38,275.48,278.38,13100,0
1972-10-18,278.38,279.34,271.61,275.48,31600,0
1972-10-19,275.48,275.48,268.71,270.64,17200,0
1972-10-20,270.64,273.54,267.74,270.64,12000,0
1972-10-23,273.54,281.28,273.54,279.34,34500,0
1972-10-24,279.34,282.24,279.34,279.34,12200,0
1972-10-25,279.34,285.14,279.34,282.24,14200,0
1972-10-26,282.24,288.04,281.28,281.28,42400,0
1972-10-27,281.28,284.17,277.41,279.34,27300,0
1972-10-30,279.34,282.24,278.38,280.31,14800,0
1972-10-31,281.28,286.11,281.28,286.11,17900,0
1972-11-01,286.11,289.98,285.14,289.01,30200,0
1972-11-02,289.01,293.84,287.08,293.84,28500,0
1972-11-03,293.84,295.77,290.94,292.88,26900,0
1972-11-06,292.88,296.74,290.94,293.84,32500,0
1972-11-08,293.84,297.71,292.88,293.84,33000,0
1972-11-09,293.84,295.77,290.94,295.77,17300,0
1972-11-10,295.77,299.64,295.77,297.71,51900,0
1972-11-13,297.71,297.71,294.81,297.71,20900,0
1972-11-14,297.71,298.67,295.77,298.67,16400,0
1972-11-15,298.67,298.67,292.88,292.88,22900,0
1972-11-16,292.88,293.84,290.94,293.84,12300,0
1972-11-17,293.84,293.84,289.98,292.88,21400,0
1972-11-20,292.88,295.77,291.91,293.84,48100,0
1972-11-21,293.84,297.71,293.84,295.77,25600,0
1972-11-22,295.77,299.64,295.77,296.74,25200,0
1972-11-24,296.74,297.71,291.91,291.91,14100,0
1972-11-27,289.98,289.98,282.24,289.01,17900,0
1972-11-28,292.88,298.67,292.88,293.84,59100,0
1972-11-29,293.84,293.84,291.91,293.84,14000,0
1972-11-30,293.84,303.51,292.88,301.57,51000,0
1972-12-01,303.51,308.34,303.51,305.44,55100,0
1972-12-04,305.44,309.31,305.44,309.31,32400,0
1972-12-05,309.31,309.31,306.41,307.37,23100,0
1972-12-06,307.37,309.31,305.44,308.34,15800,0
1972-12-07,308.34,309.31,307.37,309.31,37300,0
1972-12-08,309.31,313.17,307.37,309.31,25100,0
1972-12-11,312.83,313.8,306.96,306.96,41600,0
1972-12-12,306.96,310.87,306.96,308.92,24100,0
1972-12-13,308.92,312.83,307.94,312.83,19300,0
1972-12-14,312.83,312.83,309.89,309.89,15900,0
1972-12-15,309.89,311.85,306.96,309.89,23700,0
1972-12-18,306.96,306.96,300.12,306.96,21100,0
1972-12-19,306.96,308.92,305.01,305.98,20300,0
1972-12-20,305.98,306.96,302.07,306.96,13900,0
1972-12-21,306.96,306.96,301.1,303.05,15600,0
1972-12-22,303.05,304.03,299.14,300.12,8300,0
1972-12-26,300.12,300.12,298.16,300.12,7400,0
1972-12-27,298.16,298.16,297.18,297.18,19500,0
1972-12-29,297.18,300.12,296.21,300.12,24500,0
1973-01-02,300.12,304.03,299.14,303.05,15500,0
1973-01-03,296.21,305.01,296.21,297.18,45300,0
1973-01-04,297.18,298.16,292.3,296.21,16500,0
1973-01-05,296.21,297.18,295.23,297.18,15800,0
1973-01-08,297.18,298.16,294.25,296.21,69800,0
1973-01-09,296.21,296.21,289.36,291.32,19900,0
1973-01-10,291.32,295.23,291.32,294.25,13400,0
1973-01-11,294.25,296.21,290.34,290.34,35900,0
1973-01-12,290.34,292.3,284.48,284.48,21200,0
1973-01-15,284.48,287.41,270.79,271.77,31300,0
1973-01-16,273.72,277.63,273.72,275.68,32900,0
1973-01-17,275.68,276.65,273.72,273.72,12400,0
1973-01-18,273.72,277.63,273.72,275.68,21200,0
1973-01-19,275.68,276.65,270.79,273.72,13400,0
1973-01-22,273.72,274.7,266.88,268.83,22500,0
1973-01-23,268.83,270.79,261.99,268.83,33600,0
1973-01-24,268.83,272.74,261.99,263.95,23800,0
1973-01-26,263.95,265.9,261.99,263.95,24100,0
1973-01-29,263.95,265.9,259.06,261.01,33900,0
1973-01-30,261.01,261.01,257.1,259.06,123800,0
1973-01-31,259.06,261.99,259.06,261.99,13000,0
1973-02-01,261.99,262.97,255.15,257.1,39500,0
1973-02-02,257.1,258.08,252.22,258.08,14500,0
1973-02-05,258.08,258.08,254.17,254.17,15800,0
1973-02-06,254.17,258.08,254.17,256.13,44700,0
1973-02-07,256.13,256.13,250.26,250.26,31800,0
1973-02-08,250.26,250.26,247.33,250.26,14700,0
1973-02-09,250.26,250.26,247.33,250.26,42000,0
1973-02-12,250.26,253.19,250.26,251.24,47200,0
1973-02-13,255.15,259.06,255.15,258.08,71700,0
1973-02-14,258.08,260.04,255.15,260.04,29800,0
1973-02-15,260.04,264.92,258.08,264.92,26500,0
1973-02-16,265.9,276.65,265.9,273.72,45300,0
1973-02-20,276.65,281.54,276.65,277.63,42900,0
1973-02-21,277.63,280.57,270.79,272.74,50000,0
1973-02-22,272.74,275.68,267.86,272.74,17300,0
1973-02-23,272.74,273.72,266.88,266.88,11700,0
1973-02-26,266.88,268.83,260.04,262.97,31600,0
1973-02-27,262.97,267.86,261.99,261.99,28700,0
1973-02-28,261.99,268.83,261.99,268.83,18300,0
1973-03-01,268.83,269.81,261.99,261.99,15500,0
1973-03-02,261.99,263.95,258.08,263.95,24900,0
1973-03-05,263.95,267.86,261.99,265.9,15700,0
1973-03-06,266.88,270.79,266.88,267.86,14700,0
1973-03-07,268.83,271.77,268.83,271.77,19500,0
1973-03-08,271.77,272.74,269.81,269.81,28800,0
1973-03-09,271.59,271.59,265.66,271.59,15500,0
1973-03-12,273.57,279.49,273.57,276.53,37500,0
1973-03-13,276.53,277.52,272.58,274.55,18300,0
1973-03-14,274.55,276.53,272.58,273.57,9800,0
1973-03-15,273.57,275.54,272.58,275.54,9800,0
1973-03-16,275.54,275.54,270.6,270.6,17800,0
1973-03-19,270.6,270.6,265.66,266.65,8100,0
1973-03-20,265.66,265.66,257.76,258.75,16700,0
1973-03-21,258.75,259.74,257.76,257.76,11700,0
1973-03-22,256.78,256.78,250.85,254.8,52600,0
1973-03-23,254.8,254.8,245.91,249.86,17900,0
1973-03-26,249.86,252.82,245.91,249.86,13700,0
1973-03-27,251.84,256.78,251.84,256.78,16900,0
1973-03-28,256.78,265.66,256.78,265.66,15500,0
1973-03-29,265.66,270.6,264.68,268.63,13200,0
1973-03-30,268.63,269.61,265.66,268.63,11900,0
1973-04-02,268.63,268.63,261.71,262.7,9600,0
1973-04-03,262.7,265.66,254.8,257.76,22600,0
1973-04-04,256.78,256.78,250.85,250.85,7800,0
1973-04-05,248.88,248.88,242.95,247.89,21900,0
1973-04-06,249.86,256.78,249.86,253.81,24200,0
1973-04-09,253.81,253.81,244.93,252.82,18500,0
1973-04-10,252.82,259.74,252.82,257.76,16300,0
1973-04-11,257.76,260.73,254.8,257.76,11600,0
1973-04-12,257.76,257.76,250.85,252.82,18300,0
1973-04-13,252.82,254.8,245.91,247.89,15200,0
1973-04-16,247.89,249.86,239.99,242.95,23000,0
1973-04-17,241.96,241.96,238.01,240.97,17400,0
1973-04-18,240.97,240.97,234.06,239.99,20600,0
1973-04-19,240.97,245.91,240.97,242.95,17100,0
1973-04-23,242.95,243.94,229.12,230.11,34900,0
1973-04-24,229.12,229.12,219.25,221.22,29300,0
1973-04-25,221.22,221.22,214.31,221.22,38400,0
1973-04-26,221.22,224.18,219.25,221.22,34000,0
1973-04-27,221.22,224.18,219.25,220.24,27700,0
1973-04-30,220.24,222.21,217.27,220.24,52700,0
1973-05-01,220.24,223.2,219.25,220.24,44300,0
1973-05-02,223.2,227.15,223.2,227.15,50900,0
1973-05-03,227.15,229.12,221.22,229.12,28200,0
1973-05-04,233.07,238.01,233.07,235.05,30500,0
1973-05-07,235.05,239,233.07,238.01,14900,0
1973-05-08,238.01,242.95,237.02,241.96,16900,0
1973-05-09,244.93,250.85,244.93,244.93,23300,0
1973-05-10,243.94,243.94,239.99,239.99,31100,0
1973-05-11,236.04,236.04,231.1,231.1,24000,0
1973-05-14,231.1,232.09,220.24,220.24,20300,0
1973-05-15,220.24,224.18,215.3,224.18,46500,0
1973-05-16,224.18,225.17,216.28,220.24,33600,0
1973-05-17,220.24,221.22,211.35,219.25,40600,0
1973-05-18,216.28,216.28,209.37,209.37,33300,0
1973-05-21,209.37,211.35,206.41,209.37,29100,0
1973-05-22,209.37,213.32,208.38,209.37,36400,0
1973-05-23,209.37,211.35,209.37,211.35,32100,0
1973-05-24,213.32,220.24,213.32,220.24,46100,0
1973-05-25,220.24,222.21,218.26,222.21,99300,0
1973-05-29,222.21,224.18,221.22,223.2,16400,0
1973-05-30,223.2,224.18,214.31,217.27,22200,0
1973-05-31,217.27,217.27,212.33,216.28,15900,0
1973-06-01,216.28,217.27,213.32,216.28,12200,0
1973-06-04,216.28,216.28,213.32,214.31,12000,0
1973-06-05,214.31,219.25,211.35,219.25,28400,0
1973-06-06,219.25,221.22,215.3,216.28,20900,0
1973-06-07,218.26,223.2,218.26,222.21,25100,0
1973-06-08,223.2,228.14,223.2,225.17,18200,0
1973-06-11,226.97,226.97,222.97,225.97,9900,0
1973-06-12,225.97,227.97,223.97,226.97,18700,0
1973-06-13,226.97,232.97,223.97,223.97,24500,0
1973-06-14,223.97,224.97,215.97,218.97,29300,0
1973-06-15,216.97,216.97,212.97,213.97,11900,0
1973-06-18,213.97,213.97,207.98,208.98,22300,0
1973-06-19,208.98,215.97,208.98,212.97,27300,0
1973-06-20,212.97,214.97,208.98,209.98,21100,0
1973-06-21,209.98,211.97,207.98,207.98,20600,0
1973-06-22,214.97,222.97,214.97,214.97,26900,0
1973-06-25,214.97,216.97,211.97,212.97,20600,0
1973-06-26,212.97,213.97,209.98,212.97,18900,0
1973-06-27,212.97,217.97,212.97,217.97,20500,0
1973-06-28,217.97,219.97,215.97,218.97,15600,0
1973-06-29,218.97,220.97,217.97,220.97,23300,0
1973-07-02,220.97,220.97,216.97,217.97,11200,0
1973-07-03,217.97,220.97,216.97,220.97,25500,0
1973-07-05,220.97,223.97,219.97,222.97,11800,0
1973-07-06,222.97,223.97,220.97,222.97,7800,0
1973-07-09,222.97,223.97,221.97,221.97,23600,0
1973-07-10,224.97,230.97,224.97,229.97,30400,0
1973-07-11,229.97,236.97,229.97,236.97,36500,0
1973-07-12,236.97,236.97,230.97,231.97,29400,0
1973-07-13,231.97,233.97,227.97,231.97,24600,0
1973-07-16,232.97,239.97,232.97,239.97,26200,0
1973-07-17,239.97,242.97,236.97,238.97,21900,0
1973-07-18,238.97,240.97,235.97,238.97,22000,0
1973-07-19,238.97,239.97,233.97,237.97,21700,0
1973-07-20,238.97,240.97,238.97,239.97,22700,0
1973-07-23,239.97,242.97,239.97,239.97,19700,0
1973-07-24,239.97,242.97,238.97,239.97,33800,0
1973-07-25,239.97,241.97,235.97,238.97,43600,0
1973-07-26,238.97,240.97,238.97,239.97,17400,0
1973-07-27,239.97,239.97,236.97,238.97,28000,0
1973-07-30,238.97,239.97,233.97,237.97,26100,0
1973-07-31,237.97,239.97,235.97,235.97,25700,0
1973-08-01,235.97,236.97,229.97,231.97,25700,0
1973-08-02,231.97,235.97,231.97,234.97,14100,0
1973-08-03,234.97,236.97,232.97,235.97,14600,0
1973-08-06,235.97,242.97,235.97,239.97,24300,0
1973-08-07,240.97,244.97,240.97,244.97,44800,0
1973-08-08,244.97,245.97,241.97,242.97,30800,0
1973-08-09,242.97,245.97,242.97,243.97,37500,0
1973-08-10,243.97,245.97,242.97,243.97,23200,0
1973-08-13,243.97,243.97,238.97,241.97,20900,0
1973-08-14,241.97,243.97,240.97,242.97,17600,0
1973-08-15,242.97,245.97,241.97,244.97,16500,0
1973-08-16,247.97,255.97,247.97,255.97,73300,0
1973-08-17,257.97,270.97,257.97,270.97,124700,0
1973-08-20,270.97,273.97,265.97,267.97,87900,0
1973-08-21,267.97,267.97,256.97,257.97,40900,0
1973-08-22,257.97,259.97,255.97,259.97,32400,0
1973-08-23,261.97,266.97,261.97,265.97,50700,0
1973-08-24,265.97,270.97,265.97,270.97,53300,0
1973-08-27,270.97,272.97,265.97,272.97,54100,0
1973-08-28,272.97,273.97,267.97,270.97,23400,0
1973-08-29,270.97,272.97,269.97,271.97,36800,0
1973-08-30,271.97,273.97,269.97,271.97,27100,0
1973-08-31,269.97,269.97,263.97,268.97,27000,0
1973-09-04,268.97,271.97,264.97,269.97,26600,0
1973-09-05,269.97,270.97,262.97,262.97,24100,0
1973-09-06,262.97,263.97,258.97,259.97,26700,0
1973-09-07,259.97,261.97,258.97,261.97,14100,0
1973-09-10,264.8,267.83,262.78,264.8,33600,0
1973-09-11,264.8,265.81,262.78,264.8,23700,0
1973-09-12,264.8,265.81,261.77,262.78,9100,0
1973-09-13,262.78,264.8,261.77,262.78,16900,0
1973-09-14,262.78,262.78,259.74,262.78,13100,0
1973-09-17,262.78,262.78,256.71,258.73,28700,0
1973-09-18,258.73,263.79,253.68,257.72,29800,0
1973-09-19,257.72,263.79,256.71,263.79,43800,0
1973-09-20,265.81,269.85,265.81,269.85,61400,0
1973-09-21,269.85,270.86,265.81,267.83,45500,0
1973-09-24,267.83,273.89,267.83,273.89,73800,0
1973-09-25,273.89,274.9,266.82,268.84,37700,0
1973-09-26,268.84,269.85,263.79,265.81,63700,0
1973-09-27,265.81,267.83,262.78,265.81,33000,0
1973-09-28,263.79,263.79,252.67,262.78,52300,0
1973-10-01,262.78,266.82,262.78,265.81,19700,0
1973-10-02,264.8,264.8,260.76,263.79,40800,0
1973-10-03,263.79,274.9,263.79,272.88,48500,0
1973-10-04,274.9,284,274.9,284,105400,0
1973-10-05,284,286.02,281.98,282.99,80500,0
1973-10-08,282.99,285.01,277.94,284,71200,0
1973-10-09,284,290.07,284,286.02,152500,0
1973-10-10,286.02,287.03,271.87,276.93,56600,0
1973-10-11,277.94,282.99,277.94,282.99,47800,0
1973-10-12,282.99,287.03,282.99,287.03,76200,0
1973-10-15,287.03,287.03,278.95,278.95,32700,0
1973-10-16,278.95,282.99,272.88,280.97,31000,0
1973-10-17,280.97,286.02,280.97,280.97,35500,0
1973-10-18,280.97,286.02,268.84,270.86,66200,0
1973-10-19,271.87,280.97,271.87,278.95,41800,0
1973-10-22,277.94,277.94,270.86,273.89,43500,0
1973-10-23,273.89,281.98,267.83,274.9,40300,0
1973-10-24,274.9,279.96,274.9,277.94,34600,0
1973-10-25,277.94,277.94,271.87,273.89,26500,0
1973-10-26,274.9,279.96,274.9,276.93,21800,0
1973-10-29,276.93,277.94,262.78,262.78,90200,0
1973-10-30,262.78,266.82,260.76,264.8,39800,0
1973-10-31,264.8,264.8,256.71,256.71,54100,0
1973-11-01,256.71,257.72,246.61,250.65,57800,0
1973-11-02,250.65,259.74,248.63,249.64,76800,0
1973-11-05,249.64,251.66,246.61,247.62,29100,0
1973-11-06,249.64,256.71,249.64,250.65,32300,0
1973-11-07,251.66,255.7,251.66,252.67,26200,0
1973-11-08,252.67,254.69,246.61,246.61,31100,0
1973-11-09,246.61,247.62,229.42,231.45,42100,0
1973-11-12,231.45,237.51,218.31,226.39,41000,0
1973-11-13,226.39,227.4,221.34,223.36,42400,0
1973-11-14,223.36,230.43,204.16,208.2,107300,0
1973-11-15,208.2,213.25,198.09,209.21,67500,0
1973-11-16,209.21,220.33,207.19,220.33,56500,0
1973-11-19,218.31,218.31,210.22,210.22,25500,0
1973-11-20,210.22,213.25,205.17,206.18,31000,0
1973-11-21,210.22,216.29,210.22,211.23,30000,0
1973-11-23,211.23,215.27,209.21,211.23,18700,0
1973-11-26,209.21,209.21,198.09,200.12,39000,0
1973-11-27,200.12,206.18,197.08,200.12,38200,0
1973-11-28,200.12,205.17,198.09,203.15,28100,0
1973-11-29,203.15,209.21,197.08,202.14,32900,0
1973-11-30,202.14,202.14,199.1,200.12,26100,0
1973-12-03,200.12,202.14,198.09,202.14,23500,0
1973-12-04,202.14,206.18,198.09,199.1,26000,0
1973-12-05,198.09,198.09,185.96,189,41000,0
1973-12-06,189,191.02,178.89,190.01,83100,0
1973-12-07,192.03,208.2,192.03,206.18,53400,0
1973-12-10,210.09,226.57,210.09,222.45,33900,0
1973-12-11,222.45,233.78,214.21,214.21,34400,0
1973-12-12,210.09,210.09,204.94,207,19200,0
1973-12-13,207,208.03,201.85,201.85,22500,0
1973-12-14,201.85,209.06,199.79,201.85,68000,0
1973-12-17,201.85,201.85,191.55,193.61,24600,0
1973-12-18,193.61,199.79,193.61,199.79,36900,0
1973-12-19,199.79,202.88,196.7,199.79,58300,0
1973-12-20,201.85,211.12,201.85,203.91,28700,0
1973-12-21,203.91,210.09,202.88,205.97,24700,0
1973-12-24,205.97,208.03,200.82,205.97,19600,0
1973-12-26,205.97,218.33,205.97,217.3,35600,0
1973-12-27,217.3,226.57,213.18,213.18,57300,0
1973-12-28,213.18,217.3,212.15,215.24,23700,0
1973-12-31,215.24,218.33,207,212.15,39500,0
1974-01-02,214.21,220.39,214.21,220.39,12300,0
1974-01-03,224.51,232.75,224.51,226.57,44200,0
1974-01-04,226.57,229.66,221.42,225.54,29300,0
1974-01-07,225.54,226.57,219.36,225.54,23000,0
1974-01-08,225.54,227.6,211.12,213.18,30300,0
1974-01-09,201.85,201.85,197.73,198.76,62700,0
1974-01-10,198.76,203.91,196.7,200.82,29600,0
1974-01-11,201.85,212.15,201.85,210.09,18800,0
1974-01-14,210.09,218.33,205.97,208.03,39500,0
1974-01-15,208.03,214.21,208.03,212.15,12000,0
1974-01-16,212.15,216.27,210.09,214.21,21500,0
1974-01-17,214.21,218.33,212.15,215.24,26200,0
1974-01-18,215.24,217.3,211.12,213.18,14500,0
1974-01-21,212.15,212.15,205.97,210.09,17900,0
1974-01-22,210.09,218.33,210.09,217.3,15500,0
1974-01-23,218.33,222.45,218.33,221.42,17100,0
1974-01-24,221.42,222.45,214.21,217.3,19100,0
1974-01-25,217.3,219.36,212.15,218.33,11300,0
1974-01-28,218.33,218.33,215.24,218.33,10800,0
1974-01-29,218.33,218.33,213.18,214.21,14000,0
1974-01-30,214.21,219.36,211.12,211.12,15600,0
1974-01-31,211.12,216.27,211.12,211.12,19400,0
1974-02-01,211.12,213.18,209.06,213.18,16500,0
1974-02-04,213.18,213.18,203.91,205.97,30100,0
1974-02-05,205.97,205.97,201.85,203.91,17500,0
1974-02-06,203.91,205.97,199.79,203.91,26300,0
1974-02-07,203.91,207,203.91,205.97,24100,0
1974-02-08,205.97,208.03,200.82,201.85,16600,0
1974-02-11,201.85,201.85,197.73,199.79,37700,0
1974-02-12,199.79,200.82,195.67,198.76,34200,0
1974-02-13,198.76,201.85,198.76,200.82,12400,0
1974-02-14,200.82,204.94,199.79,201.85,10200,0
1974-02-15,201.85,205.97,199.79,205.97,14200,0
1974-02-19,205.97,212.15,204.94,207,21200,0
1974-02-20,207,210.09,204.94,209.06,23000,0
1974-02-21,209.06,216.27,209.06,216.27,36400,0
1974-02-22,216.27,219.36,214.21,218.33,31500,0
1974-02-25,218.33,221.42,215.24,216.27,20100,0
1974-02-26,217.3,219.36,217.3,219.36,22100,0
1974-02-27,219.36,225.54,219.36,223.48,22700,0
1974-02-28,223.48,223.48,219.36,219.36,15800,0
1974-03-01,219.36,221.42,218.33,221.42,15300,0
1974-03-04,221.42,225.54,221.42,225.54,21600,0
1974-03-05,227.6,232.75,227.6,232.75,29600,0
1974-03-06,232.75,237.9,229.66,235.84,35200,0
1974-03-07,235.84,235.84,231.72,232.75,22700,0
1974-03-08,232.75,240.99,230.69,240.99,36700,0
1974-03-11,242.03,242.03,236.82,240.99,34400,0
1974-03-12,240.99,240.99,233.68,235.77,37500,0
1974-03-13,235.77,239.95,233.68,235.77,35400,0
1974-03-14,236.82,240.99,236.82,237.86,39200,0
1974-03-15,237.86,239.95,235.77,239.95,24900,0
1974-03-18,239.95,242.03,236.82,237.86,26100,0
1974-03-19,236.82,236.82,232.64,234.73,22500,0
1974-03-20,234.73,238.9,233.68,238.9,22500,0
1974-03-21,238.9,238.9,233.68,233.68,18800,0
1974-03-22,233.68,235.77,232.64,235.77,17500,0
1974-03-25,235.77,236.82,233.68,236.82,12100,0
1974-03-26,236.82,240.99,236.82,238.9,18900,0
1974-03-27,238.9,240.99,234.73,234.73,17500,0
1974-03-28,233.68,233.68,227.43,229.51,18900,0
1974-03-29,229.51,229.51,225.34,228.47,19300,0
1974-04-01,228.47,233.68,228.47,230.56,16200,0
1974-04-02,230.56,230.56,226.38,228.47,16100,0
1974-04-03,228.47,230.56,226.38,230.56,10100,0
1974-04-04,230.56,230.56,226.38,226.38,8200,0
1974-04-05,226.38,227.43,220.12,223.25,18200,0
1974-04-08,223.25,223.25,218.04,221.17,11600,0
1974-04-09,221.17,224.3,218.04,221.17,10300,0
1974-04-10,221.17,223.25,220.12,220.12,6900,0
1974-04-11,220.12,223.25,219.08,221.17,9200,0
1974-04-15,221.17,223.25,218.04,219.08,8700,0
1974-04-16,219.08,225.34,219.08,225.34,10100,0
1974-04-17,226.38,230.56,226.38,228.47,10500,0
1974-04-18,228.47,229.51,225.34,226.38,13300,0
1974-04-19,226.38,227.43,223.25,227.43,10600,0
1974-04-22,226.38,226.38,223.25,224.3,8000,0
1974-04-23,224.3,225.34,221.17,221.17,10100,0
1974-04-24,220.12,220.12,215.95,215.95,17200,0
1974-04-25,210.73,210.73,205.52,208.65,42900,0
1974-04-26,208.65,212.82,206.56,209.69,16400,0
1974-04-29,209.69,211.78,208.65,210.73,17800,0
1974-04-30,210.73,214.91,208.65,211.78,18000,0
1974-05-01,211.78,220.12,210.73,216.99,18500,0
1974-05-02,216.99,221.17,215.95,218.04,15000,0
1974-05-03,218.04,221.17,216.99,221.17,8700,0
1974-05-06,221.17,221.17,218.04,218.04,8300,0
1974-05-07,218.04,224.3,218.04,220.12,10200,0
1974-05-08,220.12,224.3,219.08,220.12,8900,0
1974-05-09,220.12,229.51,220.12,226.38,11200,0
1974-05-10,226.38,229.51,219.08,221.17,14000,0
1974-05-13,220.12,220.12,212.82,218.04,13200,0
1974-05-14,218.04,222.21,218.04,219.08,7500,0
1974-05-15,219.08,221.17,215.95,218.04,7500,0
1974-05-16,218.04,220.12,213.86,214.91,9100,0
1974-05-17,213.86,213.86,209.69,212.82,16400,0
1974-05-20,212.82,214.91,210.73,210.73,9600,0
1974-05-21,210.73,212.82,208.65,209.69,19900,0
1974-05-22,209.69,212.82,208.65,210.73,9600,0
1974-05-23,210.73,210.73,204.48,206.56,11600,0
1974-05-24,208.65,213.86,208.65,210.73,15100,0
1974-05-28,210.73,213.86,209.69,213.86,10300,0
1974-05-29,213.86,214.91,204.48,204.48,21600,0
1974-05-30,205.52,211.78,205.52,211.78,8200,0
1974-05-31,211.78,211.78,206.56,209.69,11900,0
1974-06-03,209.69,213.86,207.6,213.86,11300,0
1974-06-04,213.86,220.12,211.78,216.99,18400,0
1974-06-05,216.99,220.12,213.86,215.95,7700,0
1974-06-06,218.04,227.43,218.04,226.38,15800,0
1974-06-07,226.38,229.51,223.25,225.34,25100,0
1974-06-10,228.51,228.51,223.22,226.4,15800,0
1974-06-11,226.4,227.46,221.11,221.11,6800,0
1974-06-12,218.99,218.99,214.76,217.93,8200,0
1974-06-13,217.93,222.17,215.82,216.88,10900,0
1974-06-14,216.88,221.11,216.88,220.05,7400,0
1974-06-17,220.05,221.11,216.88,218.99,11000,0
1974-06-18,218.99,220.05,216.88,216.88,5800,0
1974-06-19,216.88,218.99,212.64,213.7,27500,0
1974-06-20,213.7,215.82,210.53,211.59,17400,0
1974-06-21,210.53,210.53,207.35,209.47,13400,0
1974-06-24,208.41,208.41,205.24,207.35,9200,0
1974-06-25,207.35,213.7,207.35,211.59,12500,0
1974-06-26,211.59,213.7,204.18,205.24,21100,0
1974-06-27,203.12,203.12,197.83,198.89,18800,0
1974-06-28,197.83,197.83,192.54,194.66,22800,0
1974-07-01,194.66,197.83,193.6,197.83,12600,0
1974-07-02,196.77,196.77,192.54,194.66,14300,0
1974-07-03,194.66,196.77,193.6,195.72,18200,0
1974-07-05,195.72,196.77,193.6,194.66,7200,0
1974-07-08,194.66,195.72,190.43,191.49,16700,0
1974-07-09,191.49,194.66,187.25,189.37,24000,0
1974-07-10,189.37,192.54,187.25,188.31,10400,0
1974-07-11,188.31,190.43,187.25,188.31,14600,0
1974-07-12,191.49,194.66,191.49,194.66,12800,0
1974-07-15,194.66,201.01,194.66,197.83,11300,0
1974-07-16,197.83,197.83,192.54,194.66,8600,0
1974-07-17,194.66,194.66,190.43,193.6,12900,0
1974-07-18,193.6,198.89,192.54,196.77,7600,0
1974-07-19,194.66,194.66,190.43,193.6,7400,0
1974-07-22,193.6,193.6,190.43,192.54,8000,0
1974-07-23,192.54,198.89,192.54,197.83,20500,0
1974-07-24,197.83,201.01,194.66,198.89,14200,0
1974-07-25,199.95,206.3,199.95,201.01,11400,0
1974-07-26,201.01,202.07,196.77,197.83,6300,0
1974-07-29,195.72,195.72,190.43,194.66,10400,0
1974-07-30,193.6,193.6,187.25,189.37,11700,0
1974-07-31,189.37,191.49,186.2,187.25,9500,0
1974-08-01,187.25,190.43,186.2,187.25,10300,0
1974-08-02,187.25,189.37,186.2,188.31,11500,0
1974-08-05,188.31,193.6,187.25,193.6,9500,0
1974-08-06,193.6,201.01,192.54,192.54,12200,0
1974-08-07,193.6,201.01,193.6,201.01,13700,0
1974-08-08,201.01,201.01,192.54,195.72,13400,0
1974-08-09,195.72,196.77,193.6,194.66,6700,0
1974-08-12,194.66,194.66,190.43,193.6,9200,0
1974-08-13,193.6,193.6,187.25,187.25,10300,0
1974-08-14,186.2,186.2,181.96,185.14,20000,0
1974-08-15,183.02,183.02,178.79,179.85,13000,0
1974-08-16,179.85,184.08,178.79,179.85,11100,0
1974-08-19,179.85,179.85,169.27,169.27,19300,0
1974-08-20,170.33,177.73,170.33,173.5,17800,0
1974-08-21,173.5,177.73,173.5,174.56,12500,0
1974-08-22,174.56,175.62,171.38,173.5,12600,0
1974-08-23,173.5,176.68,170.33,171.38,10100,0
1974-08-26,171.38,176.68,169.27,173.5,19300,0
1974-08-27,173.5,175.62,170.33,171.38,13700,0
1974-08-28,171.38,174.56,170.33,171.38,17700,0
1974-08-29,171.38,173.5,168.21,171.38,12800,0
1974-08-30,171.38,175.62,170.33,173.5,7800,0
1974-09-03,173.5,175.62,169.27,170.33,9800,0
1974-09-04,168.21,168.21,160.81,163.98,16200,0
1974-09-05,161.86,161.86,157.63,160.81,20200,0
1974-09-06,160.81,166.1,157.63,165.04,20000,0
1974-09-09,160.81,160.81,157.63,158.69,13300,0
1974-09-10,161.93,161.93,155.45,160.85,13300,0
1974-09-11,160.85,160.85,155.45,155.45,14400,0
1974-09-12,155.45,155.45,148.97,152.21,17100,0
1974-09-13,150.05,150.05,144.66,146.82,23200,0
1974-09-16,146.82,154.37,144.66,154.37,26900,0
1974-09-17,156.53,163.01,156.53,157.61,18100,0
1974-09-18,157.61,164.09,156.53,164.09,12100,0
1974-09-19,164.09,169.49,163.01,168.41,20200,0
1974-09-20,168.41,169.49,161.93,164.09,20600,0
1974-09-23,164.09,169.49,164.09,169.49,31800,0
1974-09-24,169.49,169.49,166.25,167.33,18600,0
1974-09-25,167.33,177.04,167.33,172.72,27600,0
1974-09-26,172.72,175.96,170.57,173.8,14100,0
1974-09-27,173.8,177.04,167.33,170.57,18200,0
1974-09-30,170.57,170.57,164.09,168.41,20800,0
1974-10-01,168.41,170.57,160.85,170.57,38100,0
1974-10-02,170.57,172.72,168.41,171.64,13400,0
1974-10-03,171.64,172.72,168.41,170.57,16300,0
1974-10-04,170.57,171.64,167.33,169.49,23300,0
1974-10-07,169.49,177.04,168.41,175.96,22600,0
1974-10-08,175.96,177.04,173.8,174.88,16100,0
1974-10-09,174.88,184.6,170.57,184.6,25300,0
1974-10-10,185.68,193.24,185.68,187.84,40000,0
1974-10-11,187.84,188.92,180.28,181.36,33600,0
1974-10-14,181.36,184.6,175.96,175.96,27800,0
1974-10-15,175.96,175.96,166.25,168.41,33300,0
1974-10-16,168.41,171.64,168.41,170.57,11500,0
1974-10-17,170.57,172.72,168.41,172.72,13400,0
1974-10-18,172.72,177.04,170.57,171.64,20600,0
1974-10-21,171.64,175.96,170.57,174.88,23700,0
1974-10-22,174.88,178.12,170.57,172.72,24500,0
1974-10-23,171.64,171.64,167.33,168.41,21100,0
1974-10-24,168.41,170.57,164.09,167.33,19300,0
1974-10-25,167.33,170.57,165.17,165.17,13300,0
1974-10-28,164.09,164.09,160.85,163.01,16500,0
1974-10-29,164.09,167.33,164.09,166.25,22300,0
1974-10-30,166.25,174.88,166.25,172.72,30200,0
1974-10-31,173.8,178.12,173.8,175.96,27300,0
1974-11-01,174.88,174.88,171.64,173.8,17300,0
1974-11-04,173.8,173.8,169.49,172.72,16300,0
1974-11-05,172.72,175.96,170.57,175.96,19600,0
1974-11-06,175.96,178.12,170.57,170.57,31000,0
1974-11-07,170.57,171.64,170.57,171.64,18900,0
1974-11-08,171.64,171.64,169.49,170.57,26100,0
1974-11-11,170.57,173.8,168.41,173.8,21700,0
1974-11-12,173.8,178.12,170.57,173.8,19100,0
1974-11-13,173.8,173.8,169.49,171.64,10400,0
1974-11-14,171.64,174.88,170.57,171.64,11300,0
1974-11-15,171.64,178.12,171.64,178.12,14300,0
1974-11-18,177.04,177.04,172.72,172.72,14700,0
1974-11-19,172.72,177.04,168.41,168.41,23500,0
1974-11-20,168.41,174.88,168.41,170.57,13400,0
1974-11-21,170.57,178.12,169.49,174.88,16600,0
1974-11-22,174.88,177.04,173.8,173.8,15200,0
1974-11-25,173.8,175.96,171.64,173.8,15100,0
1974-11-26,173.8,178.12,172.72,177.04,16800,0
1974-11-27,177.04,181.36,174.88,178.12,22900,0
1974-11-29,178.12,179.2,175.96,178.12,7200,0
1974-12-02,178.12,180.28,174.88,175.96,16800,0
1974-12-03,173.8,173.8,168.41,172.72,20100,0
1974-12-04,172.72,173.8,169.49,171.64,21800,0
1974-12-05,171.64,177.04,171.64,173.8,17000,0
1974-12-06,173.8,179.2,170.57,175.96,19100,0
1974-12-09,175.96,177.04,172.72,174.88,19400,0
1974-12-10,178.63,180.84,174.22,176.43,18000,0
1974-12-11,176.43,183.04,175.32,176.43,21600,0
1974-12-12,176.43,178.63,174.22,175.32,24400,0
1974-12-13,174.22,174.22,164.3,164.3,38700,0
1974-12-16,164.3,167.6,163.19,163.19,21100,0
1974-12-17,163.19,167.6,159.89,165.4,29900,0
1974-12-18,167.6,172.02,167.6,170.91,19200,0
1974-12-19,170.91,174.22,167.6,169.81,23900,0
1974-12-20,169.81,173.12,168.71,172.02,19500,0
1974-12-23,172.02,172.02,166.5,169.81,25200,0
1974-12-24,169.81,169.81,166.5,169.81,12900,0
1974-12-26,169.81,169.81,166.5,168.71,27500,0
1974-12-27,167.6,167.6,164.3,164.3,14200,0
1974-12-30,164.3,166.5,164.3,165.4,22200,0
1974-12-31,166.5,175.32,166.5,174.22,30000,0
1975-01-02,174.22,180.84,174.22,178.63,15200,0
1975-01-03,178.63,183.04,176.43,181.94,17100,0
1975-01-06,181.94,184.15,180.84,180.84,35600,0
1975-01-07,180.84,181.94,177.53,180.84,15400,0
1975-01-08,180.84,180.84,177.53,179.73,13600,0
1975-01-09,179.73,180.84,177.53,180.84,18000,0
1975-01-10,180.84,185.25,180.84,183.04,35900,0
1975-01-13,183.04,184.15,178.63,180.84,22500,0
1975-01-14,180.84,181.94,177.53,179.73,16100,0
1975-01-15,179.73,180.84,176.43,179.73,21600,0
1975-01-16,179.73,181.94,178.63,180.84,14300,0
1975-01-17,180.84,180.84,179.73,179.73,10100,0
1975-01-20,179.73,180.84,178.63,179.73,9500,0
1975-01-21,179.73,180.84,178.63,180.84,22100,0
1975-01-22,180.84,181.94,178.63,180.84,13300,0
1975-01-23,180.84,180.84,176.43,176.43,27400,0
1975-01-24,176.43,178.63,175.32,177.53,24300,0
1975-01-27,177.53,179.73,175.32,179.73,52000,0
1975-01-28,179.73,183.04,179.73,181.94,36200,0
1975-01-29,181.94,184.15,179.73,184.15,61500,0
1975-01-30,184.15,190.76,183.04,185.25,42000,0
1975-01-31,185.25,187.45,183.04,185.25,95900,0
1975-02-03,185.25,192.97,184.15,189.66,31000,0
1975-02-04,189.66,191.86,185.25,189.66,36700,0
1975-02-05,189.66,191.86,187.45,191.86,26700,0
1975-02-06,197.38,203.99,197.38,198.48,67300,0
1975-02-07,198.48,201.79,198.48,201.79,24500,0
1975-02-10,202.89,207.3,202.89,202.89,44100,0
1975-02-11,202.89,207.3,202.89,205.1,24400,0
1975-02-12,205.1,210.61,205.1,209.51,30300,0
1975-02-13,210.61,216.12,210.61,211.71,43400,0
1975-02-14,211.71,216.12,209.51,213.92,26000,0
1975-02-18,213.92,223.84,211.71,220.53,65800,0
1975-02-19,224.94,233.76,224.94,233.76,67700,0
1975-02-20,233.76,238.18,232.66,235.97,49400,0
1975-02-21,235.97,238.18,232.66,235.97,53300,0
1975-02-24,233.76,233.76,224.94,226.05,40700,0
1975-02-25,223.84,223.84,217.23,220.53,50000,0
1975-02-26,220.53,227.15,220.53,227.15,33500,0
1975-02-27,229.35,233.76,229.35,229.35,27100,0
1975-02-28,229.35,233.76,226.05,232.66,26000,0
1975-03-03,232.66,237.07,232.66,233.76,19800,0
1975-03-04,233.76,234.87,226.05,228.25,33500,0
1975-03-05,228.25,230.46,226.05,226.05,21200,0
1975-03-06,226.05,230.46,223.84,229.35,21500,0
1975-03-07,230.46,235.97,230.46,232.66,20500,0
1975-03-10,236.47,238.71,230.87,238.71,24600,0
1975-03-11,238.71,240.96,233.11,233.11,31200,0
1975-03-12,230.87,230.87,226.39,226.39,36400,0
1975-03-13,226.39,226.39,224.15,226.39,34300,0
1975-03-14,226.39,234.23,224.15,230.87,26800,0
1975-03-17,230.87,234.23,228.63,229.75,17700,0
1975-03-18,229.75,229.75,226.39,226.39,19300,0
1975-03-19,223.02,227.51,223.02,226.39,20400,0
1975-03-20,226.39,228.63,221.9,223.02,19500,0
1975-03-21,223.02,225.27,221.9,223.02,11500,0
1975-03-24,221.9,221.9,219.66,220.78,14100,0
1975-03-25,220.78,224.15,216.3,223.02,14900,0
1975-03-26,223.02,230.87,223.02,229.75,15800,0
1975-03-27,230.87,234.23,230.87,234.23,27800,0
1975-03-31,234.23,237.59,230.87,230.87,16800,0
1975-04-01,230.03,230.03,224.15,228.63,37800,0
1975-04-02,227.51,227.51,224.15,224.15,36900,0
1975-04-03,224.15,227.51,223.02,225.27,18000,0
1975-04-04,224.15,224.15,220.78,220.78,14200,0
1975-04-07,220.78,223.02,217.42,220.78,19900,0
1975-04-08,220.78,223.02,217.42,220.78,14400,0
1975-04-09,221.9,229.75,221.9,226.39,21800,0
1975-04-10,226.39,231.99,226.39,228.63,31100,0
1975-04-11,228.63,230.87,226.39,230.87,20200,0
1975-04-14,230.87,236.47,229.75,231.99,19100,0
1975-04-15,229.75,235.35,229.75,230.87,26000,0
1975-04-16,230.87,233.11,226.39,229.75,31600,0
1975-04-17,229.75,234.23,229.75,233.11,29100,0
1975-04-18,233.11,234.23,227.51,229.75,20100,0
1975-04-21,229.75,234.23,228.63,234.23,24300,0
1975-04-22,237.59,242.08,237.59,239.84,68200,0
1975-04-23,239.84,239.84,233.11,236.47,25600,0
1975-04-24,236.47,236.47,231.99,236.47,20700,0
1975-04-25,234.23,234.23,230.87,230.87,23500,0
1975-04-28,230.87,231.99,227.51,229.75,31600,0
1975-04-29,229.75,234.23,228.63,234.23,16000,0
1975-04-30,234.23,236.47,231.99,235.35,17500,0
1975-05-01,235.35,240.96,233.11,240.96,22800,0
1975-05-02,242.08,248.8,242.08,246.56,41800,0
1975-05-05,247.68,257.77,247.68,255.52,48400,0
1975-05-06,255.52,260.01,248.8,249.92,38600,0
1975-05-07,249.92,256.65,247.68,253.28,30600,0
1975-05-08,253.28,258.89,251.04,258.89,27200,0
1975-05-09,258.89,263.37,257.77,260.01,43200,0
1975-05-12,260.01,264.49,260.01,260.01,46000,0
1975-05-13,260.01,262.25,258.89,258.89,41900,0
1975-05-14,258.89,260.01,253.28,255.52,34900,0
1975-05-15,255.52,260.01,255.52,255.52,42400,0
1975-05-16,255.52,258.89,253.28,258.89,39200,0
1975-05-19,258.89,263.37,255.52,263.37,32700,0
1975-05-20,263.37,266.73,262.25,264.49,30200,0
1975-05-21,263.37,263.37,256.65,260.01,31200,0
1975-05-22,260.01,264.49,258.89,258.89,21400,0
1975-05-23,258.89,264.49,258.89,264.49,16900,0
1975-05-27,264.49,267.85,264.49,267.85,21200,0
1975-05-28,267.85,273.46,266.73,268.97,45500,0
1975-05-29,268.97,268.97,265.61,267.85,19500,0
1975-05-30,267.85,271.21,266.73,267.85,16700,0
1975-06-02,267.85,273.46,267.85,271.21,19200,0
1975-06-03,271.21,272.34,268.97,270.09,24700,0
1975-06-04,270.09,271.21,265.61,266.73,19400,0
1975-06-05,266.73,271.21,260.01,268.97,28900,0
1975-06-06,267.85,267.85,261.13,265.61,31500,0
1975-06-09,265.61,265.61,260.01,262.25,20400,0
1975-06-10,259.29,259.29,244.51,252.47,81200,0
1975-06-11,253.61,257.02,253.61,257.02,15500,0
1975-06-12,257.02,258.15,252.47,254.74,15000,0
1975-06-13,254.74,257.02,253.61,253.61,17500,0
1975-06-16,253.61,255.88,252.47,254.74,22800,0
1975-06-17,253.61,253.61,247.92,249.06,15800,0
1975-06-18,249.06,251.33,246.78,250.2,16800,0
1975-06-19,250.2,252.47,250.2,252.47,17100,0
1975-06-20,252.47,255.88,251.33,255.88,22000,0
1975-06-23,255.88,255.88,251.33,254.74,23700,0
1975-06-24,254.74,257.02,250.2,254.74,26500,0
1975-06-25,254.74,255.88,251.33,255.88,19400,0
1975-06-26,255.88,257.02,251.33,253.61,15400,0
1975-06-27,253.61,254.74,252.47,254.74,12800,0
1975-06-30,254.74,254.74,250.2,250.2,16900,0
1975-07-01,250.2,252.47,245.65,250.2,26500,0
1975-07-02,250.2,251.33,245.65,249.06,18500,0
1975-07-03,249.06,252.47,249.06,251.33,12300,0
1975-07-07,251.33,253.61,250.2,251.33,18500,0
1975-07-08,251.33,251.33,247.92,247.92,19800,0
1975-07-09,247.92,252.47,247.92,252.47,15100,0
1975-07-10,252.47,254.74,250.2,250.2,22000,0
1975-07-11,250.2,254.74,250.2,253.61,21800,0
1975-07-14,253.61,253.61,250.2,252.47,20900,0
1975-07-15,252.47,255.88,251.33,254.74,32700,0
1975-07-16,254.74,255.88,252.47,252.47,21600,0
1975-07-17,252.47,253.61,250.2,251.33,12100,0
1975-07-18,242.23,242.23,234.27,239.96,55100,0
1975-07-21,239.96,239.96,234.27,234.27,19000,0
1975-07-22,229.72,229.72,222.9,229.72,50900,0
1975-07-23,229.72,229.72,224.04,224.04,19000,0
1975-07-24,224.04,225.18,219.49,220.63,27200,0
1975-07-25,220.63,221.76,219.49,220.63,31000,0
1975-07-28,220.63,221.76,212.66,218.35,32400,0
1975-07-29,218.35,222.9,217.21,218.35,39300,0
1975-07-30,218.35,226.31,218.35,226.31,19000,0
1975-07-31,226.31,228.59,224.04,224.04,18800,0
1975-08-01,224.04,226.31,222.9,225.18,10900,0
1975-08-04,225.18,225.18,220.63,221.76,23100,0
1975-08-05,221.76,224.04,218.35,218.35,18100,0
1975-08-06,218.35,221.76,218.35,220.63,15100,0
1975-08-07,220.63,222.9,219.49,220.63,13000,0
1975-08-08,220.63,222.9,219.49,222.9,10600,0
1975-08-11,222.9,229.72,220.63,229.72,11700,0
1975-08-12,229.72,234.27,228.59,232,14400,0
1975-08-13,232,232,227.45,228.59,9200,0
1975-08-14,227.45,227.45,225.18,225.18,8800,0
1975-08-15,226.31,230.86,226.31,228.59,6500,0
1975-08-18,229.72,233.14,229.72,230.86,8400,0
1975-08-19,230.86,233.14,227.45,227.45,8000,0
1975-08-20,227.45,228.59,221.76,221.76,12100,0
1975-08-21,221.76,225.18,214.94,218.35,26600,0
1975-08-22,218.35,220.63,217.21,220.63,18600,0
1975-08-25,222.9,225.18,222.9,224.04,8300,0
1975-08-26,224.04,226.31,221.76,221.76,12000,0
1975-08-27,221.76,222.9,219.49,220.63,11500,0
1975-08-28,221.76,226.31,221.76,224.04,6700,0
1975-08-29,224.04,228.59,224.04,228.59,7400,0
1975-09-02,228.59,229.72,227.45,229.72,10800,0
1975-09-03,229.72,229.72,226.31,227.45,12300,0
1975-09-04,227.45,229.72,225.18,229.72,22900,0
1975-09-05,229.72,229.72,226.31,226.31,9200,0
1975-09-08,226.31,232,225.18,232,10600,0
1975-09-09,234.77,234.77,230.15,231.3,13500,0
1975-09-10,231.3,231.3,227.84,227.84,19800,0
1975-09-11,227.84,228.99,225.52,227.84,7100,0
1975-09-12,227.84,227.84,223.21,223.21,9000,0
1975-09-15,223.21,224.37,222.05,222.05,9400,0
1975-09-16,222.05,225.52,217.43,218.58,14600,0
1975-09-17,218.58,220.9,217.43,218.58,12100,0
1975-09-18,219.74,224.37,219.74,223.21,8900,0
1975-09-19,223.21,233.62,223.21,233.62,19400,0
1975-09-22,233.62,234.77,231.3,231.3,14600,0
1975-09-23,231.3,232.46,227.84,231.3,9600,0
1975-09-24,231.3,234.77,231.3,231.3,36200,0
1975-09-25,231.3,234.77,227.84,231.3,12600,0
1975-09-26,231.3,231.3,222.05,224.37,166000,0
1975-09-29,224.37,224.37,218.58,218.58,11100,0
1975-09-30,217.43,217.43,212.8,215.11,21600,0
1975-10-01,215.11,217.43,208.17,208.17,18800,0
1975-10-02,208.17,209.33,205.86,208.17,41900,0
1975-10-03,209.33,215.11,209.33,215.11,25700,0
1975-10-06,215.11,217.43,212.8,212.8,16100,0
1975-10-07,212.8,213.96,207.02,211.64,25100,0
1975-10-08,211.64,215.11,209.33,212.8,19300,0
1975-10-09,212.8,217.43,211.64,212.8,36000,0
1975-10-10,212.8,217.43,212.8,212.8,16400,0
1975-10-13,212.8,218.58,212.8,217.43,19400,0
1975-10-14,217.43,218.58,210.49,211.64,48700,0
1975-10-15,211.64,215.11,211.64,211.64,22700,0
1975-10-16,211.64,212.8,210.49,211.64,32800,0
1975-10-17,211.64,211.64,207.02,207.02,36400,0
1975-10-20,207.02,212.8,205.86,212.8,21800,0
1975-10-21,213.96,222.05,213.96,218.58,47900,0
1975-10-22,218.58,222.05,216.27,219.74,42200,0
1975-10-23,219.74,226.68,218.58,223.21,37500,0
1975-10-24,223.21,226.68,220.9,222.05,26600,0
1975-10-27,222.05,225.52,219.74,224.37,18600,0
1975-10-28,224.37,230.15,223.21,228.99,23200,0
1975-10-29,228.99,230.15,225.52,226.68,18800,0
1975-10-30,226.68,228.99,224.37,226.68,19200,0
1975-10-31,226.68,228.99,222.05,224.37,13500,0
1975-11-03,224.37,225.52,222.05,223.21,13000,0
1975-11-04,223.21,225.52,223.21,225.52,12300,0
1975-11-05,225.52,228.99,225.52,228.99,10700,0
1975-11-06,228.99,228.99,223.21,227.84,13000,0
1975-11-07,226.68,226.68,222.05,223.21,15400,0
1975-11-10,223.21,225.52,223.21,225.52,13000,0
1975-11-11,225.52,226.68,224.37,224.37,8900,0
1975-11-12,224.37,228.99,224.37,226.68,24500,0
1975-11-13,226.68,228.99,223.21,224.37,20000,0
1975-11-14,224.37,228.99,223.21,227.84,16700,0
1975-11-17,228.99,233.62,228.99,233.62,29800,0
1975-11-18,233.62,237.09,233.62,233.62,21500,0
1975-11-19,233.62,234.77,231.3,232.46,14400,0
1975-11-20,232.46,234.77,230.15,232.46,14000,0
1975-11-21,232.46,233.62,231.3,232.46,10700,0
1975-11-24,232.46,235.93,231.3,235.93,13300,0
1975-11-25,238.24,242.87,238.24,242.87,22200,0
1975-11-26,242.87,242.87,238.24,239.4,20000,0
1975-11-28,237.09,241.71,237.09,239.4,9200,0
1975-12-01,239.4,239.4,237.09,239.4,8300,0
1975-12-02,239.4,239.4,215.11,215.11,56200,0
1975-12-03,209.33,209.33,203.55,207.02,46900,0
1975-12-04,207.02,213.96,198.92,210.49,86300,0
1975-12-05,210.49,213.96,209.33,209.33,18800,0
1975-12-08,209.33,215.11,208.17,212.8,22100,0
1975-12-09,214.45,214.45,208.56,213.27,18700,0
1975-12-10,213.27,216.81,210.91,213.27,24300,0
1975-12-11,213.27,214.45,208.56,210.91,20200,0
1975-12-12,209.74,209.74,207.38,209.74,11100,0
1975-12-15,209.74,212.09,208.56,208.56,11900,0
1975-12-16,208.56,213.27,208.56,210.91,23600,0
1975-12-17,210.91,212.09,207.38,207.38,18100,0
1975-12-18,208.56,210.91,208.56,209.74,29000,0
1975-12-19,209.74,210.91,208.56,209.74,18100,0
1975-12-22,209.74,210.91,202.67,203.85,21200,0
1975-12-23,203.85,207.38,202.67,203.85,21600,0
1975-12-24,206.2,209.74,206.2,209.74,11100,0
1975-12-26,209.74,213.27,207.38,210.91,9500,0
1975-12-29,210.91,215.63,209.74,210.91,24500,0
1975-12-30,210.91,213.27,208.56,212.09,27400,0
1975-12-31,212.09,214.45,209.74,210.91,26500,0
1976-01-02,210.91,217.99,210.91,217.99,11200,0
1976-01-05,219.16,230.95,219.16,228.59,33800,0
1976-01-06,229.77,234.48,229.77,232.12,35900,0
1976-01-07,232.12,235.66,230.95,232.12,29900,0
1976-01-08,232.12,235.66,230.95,232.12,22100,0
1976-01-09,232.12,234.48,230.95,230.95,19300,0
1976-01-12,230.95,236.84,230.95,234.48,24700,0
1976-01-13,234.48,238.02,232.12,233.3,25600,0
1976-01-14,233.3,236.84,232.12,236.84,23500,0
1976-01-15,236.84,239.19,233.3,233.3,40900,0
1976-01-16,233.3,236.84,232.12,233.3,28000,0
1976-01-19,233.3,236.84,233.3,234.48,25400,0
1976-01-20,234.48,235.66,233.3,235.66,33900,0
1976-01-21,235.66,236.84,233.3,233.3,28100,0
1976-01-22,233.3,234.48,230.95,232.12,27500,0
1976-01-23,232.12,235.66,230.95,234.48,40300,0
1976-01-26,234.48,242.73,233.3,240.37,56300,0
1976-01-27,240.37,245.09,238.02,239.19,51600,0
1976-01-28,239.19,243.91,238.02,242.73,31800,0
1976-01-29,242.73,253.33,241.55,253.33,50400,0
1976-01-30,253.33,258.05,250.98,255.69,46100,0
1976-02-02,255.69,255.69,252.15,254.51,37900,0
1976-02-03,254.51,256.87,250.98,254.51,33200,0
1976-02-04,254.51,256.87,253.33,254.51,24800,0
1976-02-05,254.51,254.51,245.09,248.62,24300,0
1976-02-06,247.44,247.44,242.73,242.73,22500,0
1976-02-09,242.73,247.44,240.37,247.44,41500,0
1976-02-10,247.44,253.33,245.09,250.98,30900,0
1976-02-11,250.98,250.98,245.09,249.8,38700,0
1976-02-12,246.26,246.26,241.55,241.55,50000,0
1976-02-13,249.8,256.87,241.55,249.8,32900,0
1976-02-17,249.8,254.51,247.44,249.8,33300,0
1976-02-18,252.15,256.87,252.15,254.51,29700,0
1976-02-19,254.51,267.47,254.51,265.12,126600,0
1976-02-20,265.12,266.3,258.05,262.76,46400,0
1976-02-23,262.76,262.76,256.87,258.05,76600,0
1976-02-24,258.05,262.76,258.05,258.05,32400,0
1976-02-25,259.23,262.76,259.23,262.76,49200,0
1976-02-26,262.76,265.12,258.05,259.23,41200,0
1976-02-27,259.23,259.23,255.69,255.69,25500,0
1976-03-01,255.69,259.23,254.51,256.87,31400,0
1976-03-02,256.87,263.94,256.87,263.94,37800,0
1976-03-03,263.94,263.94,258.05,258.05,23900,0
1976-03-04,258.05,261.58,258.05,259.23,27600,0
1976-03-05,259.23,265.12,258.05,261.58,40000,0
1976-03-08,262.76,269.83,262.76,269.83,42300,0
1976-03-09,272.7,272.7,263.13,265.52,32100,0
1976-03-10,265.52,276.29,260.74,263.13,24300,0
1976-03-11,263.13,266.72,261.94,265.52,20500,0
1976-03-12,265.52,266.72,255.96,259.54,26800,0
1976-03-15,259.54,260.74,251.17,252.37,19700,0
1976-03-16,252.37,253.56,248.78,251.17,18900,0
1976-03-17,252.37,258.35,252.37,258.35,35500,0
1976-03-18,258.35,258.35,252.37,254.76,13000,0
1976-03-19,254.76,255.96,251.17,255.96,15200,0
1976-03-22,255.96,258.35,253.56,254.76,12200,0
1976-03-23,254.76,257.15,253.56,257.15,12600,0
1976-03-24,257.15,259.54,254.76,254.76,39800,0
1976-03-25,254.76,258.35,253.56,254.76,21600,0
1976-03-26,254.76,257.15,253.56,254.76,18700,0
1976-03-29,254.76,255.96,252.37,253.56,18000,0
1976-03-30,253.56,253.56,248.78,248.78,19600,0
1976-03-31,248.78,252.37,248.78,252.37,16600,0
1976-04-01,252.37,254.76,249.98,249.98,14600,0
1976-04-02,249.98,251.17,246.39,251.17,16900,0
1976-04-05,251.17,253.56,248.78,251.17,14900,0
1976-04-06,251.17,254.76,248.78,251.17,23900,0
1976-04-07,248.78,248.78,243.99,246.39,24900,0
1976-04-08,246.39,246.39,239.21,241.6,23300,0
1976-04-09,241.6,242.8,238.01,241.6,20600,0
1976-04-12,241.6,242.8,238.01,240.41,18100,0
1976-04-13,240.41,241.6,238.01,241.6,16600,0
1976-04-14,241.6,241.6,238.01,241.6,16600,0
1976-04-15,241.6,241.6,239.21,239.21,22800,0
1976-04-19,239.21,241.6,239.21,239.21,22900,0
1976-04-20,239.21,245.19,238.01,242.8,30900,0
1976-04-21,243.99,247.58,243.99,246.39,39700,0
1976-04-22,246.39,249.98,246.39,248.78,33800,0
1976-04-23,248.78,252.37,247.58,249.98,27700,0
1976-04-26,249.98,249.98,245.19,248.78,17200,0
1976-04-27,248.78,251.17,236.82,246.39,17000,0
1976-04-28,246.39,247.58,243.99,246.39,10200,0
1976-04-29,246.39,249.98,243.99,247.58,17500,0
1976-04-30,247.58,252.37,245.19,246.39,16000,0
1976-05-03,246.39,246.39,240.41,245.19,20100,0
1976-05-04,245.19,247.58,240.41,245.19,22900,0
1976-05-05,245.19,248.78,245.19,247.58,28600,0
1976-05-06,247.58,248.78,247.58,248.78,18300,0
1976-05-07,248.78,251.17,247.58,251.17,14300,0
1976-05-10,251.17,257.15,251.17,254.76,39300,0
1976-05-11,255.96,261.94,255.96,260.74,40400,0
1976-05-12,260.74,260.74,255.96,259.54,20200,0
1976-05-13,255.96,255.96,249.98,252.37,42200,0
1976-05-14,251.17,251.17,242.8,243.99,37700,0
1976-05-17,242.8,242.8,239.21,241.6,27900,0
1976-05-18,241.6,251.17,241.6,248.78,30300,0
1976-05-19,251.17,257.15,251.17,254.76,61700,0
1976-05-20,254.76,258.35,254.76,254.76,22800,0
1976-05-21,254.76,263.13,248.78,248.78,22000,0
1976-05-24,248.78,248.78,240.41,240.41,34000,0
1976-05-25,240.41,245.19,240.41,243.99,28600,0
1976-05-26,243.99,248.78,242.8,246.39,24400,0
1976-05-27,246.39,248.78,245.19,248.78,13800,0
1976-05-28,248.78,251.17,246.39,249.98,16200,0
1976-06-01,249.98,254.76,249.98,252.37,20800,0
1976-06-02,252.37,258.35,252.37,258.35,15600,0
1976-06-03,258.35,260.74,255.96,258.35,42100,0
1976-06-04,258.35,260.74,254.76,259.54,15600,0
1976-06-07,259.54,261.94,255.96,261.94,38400,0
1976-06-08,261.94,263.13,259.54,261.94,31600,0
1976-06-09,262.42,262.42,258.78,261.21,37100,0
1976-06-10,261.21,262.42,259.99,261.21,20900,0
1976-06-11,261.21,266.07,259.99,264.85,36400,0
1976-06-14,264.85,269.71,263.64,269.71,41400,0
1976-06-15,269.71,270.93,267.28,267.28,43900,0
1976-06-16,267.28,268.5,266.07,266.07,38400,0
1976-06-17,268.5,280.65,268.5,274.57,83500,0
1976-06-18,274.57,278.22,270.93,277,54000,0
1976-06-21,277,283.08,272.14,281.86,112200,0
1976-06-22,281.86,285.51,270.93,279.43,83300,0
1976-06-23,279.43,281.86,274.57,279.43,50500,0
1976-06-24,279.43,290.36,279.43,290.36,123500,0
1976-06-25,290.36,294.01,289.15,292.8,82000,0
1976-06-28,292.8,292.8,285.51,287.93,42900,0
1976-06-29,287.93,295.23,287.93,291.58,68700,0
1976-06-30,295.23,303.73,295.23,302.51,147700,0
1976-07-01,302.51,307.37,301.3,304.94,117000,0
1976-07-02,304.94,306.16,300.08,304.94,49700,0
1976-07-06,304.94,306.16,301.3,303.73,35900,0
1976-07-07,302.51,302.51,296.44,302.51,59200,0
1976-07-08,302.51,304.94,302.51,303.73,44300,0
1976-07-09,303.73,306.16,302.51,306.16,69700,0
1976-07-12,306.16,311.02,306.16,311.02,122900,0
1976-07-13,311.02,315.88,306.16,307.37,94200,0
1976-07-14,307.37,309.8,303.73,306.16,106400,0
1976-07-15,306.16,307.37,303.73,304.94,60100,0
1976-07-16,304.94,304.94,300.08,300.08,78000,0
1976-07-19,301.3,307.37,301.3,303.73,60100,0
1976-07-20,303.73,303.73,297.65,300.08,43100,0
1976-07-21,298.87,298.87,296.44,297.65,58500,0
1976-07-22,297.65,298.87,296.44,297.65,75600,0
1976-07-23,297.65,301.3,297.65,298.87,19800,0
1976-07-26,296.44,296.44,289.15,290.36,49800,0
1976-07-27,290.36,294.01,289.15,290.36,39500,0
1976-07-28,290.36,291.58,285.51,290.36,29800,0
1976-07-29,289.15,289.15,285.51,286.72,24700,0
1976-07-30,286.72,289.15,285.51,289.15,15100,0
1976-08-02,289.15,290.36,286.72,286.72,36500,0
1976-08-03,286.72,290.36,285.51,289.15,35300,0
1976-08-04,289.15,292.8,287.93,292.8,71200,0
1976-08-05,292.8,292.8,290.36,292.8,23200,0
1976-08-06,292.8,294.01,289.15,291.58,25600,0
1976-08-09,291.58,291.58,289.15,290.36,21000,0
1976-08-10,290.36,296.44,289.15,296.44,31800,0
1976-08-11,296.44,298.87,295.23,297.65,56100,0
1976-08-12,297.65,300.08,297.65,298.87,25000,0
1976-08-13,298.87,302.51,298.87,302.51,29400,0
1976-08-16,302.51,306.16,301.3,304.94,25500,0
1976-08-17,304.94,306.16,303.73,306.16,19500,0
1976-08-18,306.16,311.02,301.3,303.73,40800,0
1976-08-19,300.08,300.08,292.8,296.44,40500,0
1976-08-20,291.58,291.58,286.72,287.93,28300,0
1976-08-23,287.93,291.58,285.51,291.58,27600,0
1976-08-24,291.58,291.58,286.72,286.72,26300,0
1976-08-25,286.72,291.58,285.51,290.36,28500,0
1976-08-26,290.36,291.58,289.15,289.15,13300,0
1976-08-27,289.15,291.58,279.43,291.58,17000,0
1976-08-30,291.58,295.23,289.15,294.01,12900,0
1976-08-31,294.01,298.87,294.01,298.87,16500,0
1976-09-01,298.87,306.16,298.87,304.94,17400,0
1976-09-02,304.94,307.37,302.51,303.73,19900,0
1976-09-03,303.73,303.73,300.08,301.3,15200,0
1976-09-07,301.3,304.94,298.87,301.3,15800,0
1976-09-08,301.3,304.94,298.87,303.73,28600,0
1976-09-09,301.76,301.76,296.83,298.06,20400,0
1976-09-10,298.06,301.76,294.37,301.76,20600,0
1976-09-13,301.76,302.99,299.3,299.3,27700,0
1976-09-14,299.3,300.53,296.83,299.3,18200,0
1976-09-15,299.3,300.53,298.06,300.53,18100,0
1976-09-16,300.53,304.22,298.06,304.22,29800,0
1976-09-17,304.22,306.68,302.99,306.68,52800,0
1976-09-20,306.68,307.92,302.99,304.22,16000,0
1976-09-21,304.22,307.92,301.76,305.45,31200,0
1976-09-22,305.45,306.68,301.76,301.76,62700,0
1976-09-23,293.14,293.14,288.21,291.9,42400,0
1976-09-24,293.14,293.14,288.21,291.9,43400,0
1976-09-27,291.9,300.53,290.67,298.06,31700,0
1976-09-28,298.06,299.3,290.67,290.67,26500,0
1976-09-29,290.67,294.37,289.44,289.44,36000,0
1976-09-30,290.67,295.6,290.67,290.67,28700,0
1976-10-01,290.67,295.6,289.44,290.67,17500,0
1976-10-04,290.67,290.67,285.75,290.67,25800,0
1976-10-05,290.67,291.9,285.75,288.21,15500,0
1976-10-06,288.21,289.44,282.05,282.05,27400,0
1976-10-07,282.05,289.44,279.59,288.21,58900,0
1976-10-08,288.21,289.44,282.05,283.28,18500,0
1976-10-11,280.82,280.82,275.89,278.36,18200,0
1976-10-12,278.36,278.36,261.11,262.35,51300,0
1976-10-13,266.04,273.43,266.04,273.43,36700,0
1976-10-14,273.43,274.66,263.58,263.58,25500,0
1976-10-15,263.58,272.2,262.35,269.73,32100,0
1976-10-18,272.2,282.05,272.2,280.82,38000,0
1976-10-19,280.82,283.28,275.89,277.12,35400,0
1976-10-20,277.12,280.82,275.89,279.59,21000,0
1976-10-21,279.59,282.05,278.36,278.36,23800,0
1976-10-22,278.36,278.36,274.66,275.89,16400,0
1976-10-25,275.89,278.36,274.66,274.66,9900,0
1976-10-26,277.12,279.59,277.12,279.59,8900,0
1976-10-27,279.59,282.05,277.12,278.36,12900,0
1976-10-28,278.36,282.05,277.12,278.36,25200,0
1976-10-29,278.36,280.82,277.12,279.59,11900,0
1976-11-01,279.59,286.98,278.36,284.52,23000,0
1976-11-03,284.52,284.52,277.12,280.82,22800,0
1976-11-04,280.82,286.98,279.59,284.52,16900,0
1976-11-05,284.52,285.75,280.82,280.82,20400,0
1976-11-08,280.82,283.28,274.66,274.66,22700,0
1976-11-09,274.66,277.12,270.97,274.66,16600,0
1976-11-10,274.66,275.89,268.5,268.5,16400,0
1976-11-11,268.5,269.73,266.04,266.04,20400,0
1976-11-12,266.04,269.73,266.04,267.27,19000,0
1976-11-15,267.27,269.73,264.81,268.5,14400,0
1976-11-16,268.5,273.43,267.27,270.97,23500,0
1976-11-17,270.97,275.89,268.5,273.43,12300,0
1976-11-18,273.43,283.28,270.97,283.28,35900,0
1976-11-19,283.28,288.21,282.05,286.98,35700,0
1976-11-22,286.98,291.9,283.28,288.21,24600,0
1976-11-23,288.21,288.21,285.75,286.98,29000,0
1976-11-24,286.98,302.99,253.72,302.99,49100,0
1976-11-26,302.99,302.99,299.3,300.53,19400,0
1976-11-29,300.53,302.99,296.83,298.06,26700,0
1976-11-30,298.06,300.53,298.06,299.3,24800,0
1976-12-01,299.3,304.22,298.06,301.76,39200,0
1976-12-02,301.76,306.68,300.53,302.99,48900,0
1976-12-03,302.99,309.15,300.53,306.68,41800,0
1976-12-06,306.68,310.38,305.45,306.68,30900,0
1976-12-07,309.15,312.84,309.15,310.38,38600,0
1976-12-08,312.5,312.5,308.75,310,49000,0
1976-12-09,311.25,316.25,311.25,312.5,74100,0
1976-12-10,312.5,316.25,311.25,311.25,38400,0
1976-12-13,311.25,313.75,310,312.5,24300,0
1976-12-14,312.5,315,311.25,315,29100,0
1976-12-15,315,317.5,313.75,317.5,43100,0
1976-12-16,317.5,317.5,312.5,315,23400,0
1976-12-17,316.25,320,316.25,317.5,59300,0
1976-12-20,317.5,320,316.25,318.75,48300,0
1976-12-21,318.75,318.75,313.75,316.25,29100,0
1976-12-22,317.5,321.25,317.5,317.5,48700,0
1976-12-23,317.5,320,317.5,318.75,36300,0
1976-12-27,318.75,326.25,317.5,326.25,34500,0
1976-12-28,326.25,327.5,323.75,326.25,50700,0
1976-12-29,326.25,327.5,323.75,325,34400,0
1976-12-30,325,326.25,321.25,325,29900,0
1976-12-31,325,330,325,330,29600,0
1977-01-03,323.75,330,323.75,328.75,46400,0
1977-01-04,328.75,331.25,326.25,326.25,50400,0
1977-01-05,326.25,328.75,320,322.5,41100,0
1977-01-06,322.5,323.75,317.5,322.5,44500,0
1977-01-07,322.5,323.75,320,322.5,38300,0
1977-01-10,322.5,323.75,320,322.5,26900,0
1977-01-11,322.5,322.5,320,320,44600,0
1977-01-12,320,321.25,317.5,318.75,45700,0
1977-01-13,318.75,321.25,318.75,320,32500,0
1977-01-14,320,321.25,316.25,320,47100,0
1977-01-17,312.5,312.5,302.5,306.25,68700,0
1977-01-18,306.25,306.25,302.5,305,35900,0
1977-01-19,305,308.75,303.75,306.25,35400,0
1977-01-20,306.25,308.75,298.75,300,47100,0
1977-01-21,300,302.5,298.75,301.25,40500,0
1977-01-24,301.25,308.75,301.25,306.25,44200,0
1977-01-25,310,312.5,310,310,48700,0
1977-01-26,310,313.75,308.75,312.5,25900,0
1977-01-27,312.5,315,310,312.5,42700,0
1977-01-28,312.5,317.5,312.5,316.25,44600,0
1977-01-31,316.25,317.5,311.25,313.75,37900,0
1977-02-01,313.75,316.25,313.75,316.25,19000,0
1977-02-02,316.25,320,315,318.75,34500,0
1977-02-03,318.75,321.25,316.25,317.5,28200,0
1977-02-04,321.25,328.75,321.25,327.5,64200,0
1977-02-07,328.75,336.25,328.75,332.5,66200,0
1977-02-08,332.5,335,326.25,327.5,88000,0
1977-02-09,327.5,330,326.25,328.75,104100,0
1977-02-10,328.75,331.25,326.25,330,84300,0
1977-02-11,330,331.25,320,322.5,158500,0
1977-02-14,322.5,322.5,317.5,321.25,56800,0
1977-02-15,321.25,325,321.25,323.75,44300,0
1977-02-16,323.75,331.25,312.5,316.25,77900,0
1977-02-17,316.25,317.5,312.5,317.5,52800,0
1977-02-18,317.5,318.75,313.75,317.5,19600,0
1977-02-22,317.5,318.75,317.5,317.5,23300,0
1977-02-23,317.5,320,316.25,317.5,24100,0
1977-02-24,317.5,317.5,310,313.75,40600,0
1977-02-25,313.75,316.25,310,315,28000,0
1977-02-28,315,315,311.25,315,24600,0
1977-03-01,315,321.25,315,321.25,37600,0
1977-03-02,321.25,323.75,318.75,323.75,21800,0
1977-03-03,323.75,326.25,322.5,326.25,28600,0
1977-03-04,326.25,332.5,325,331.25,37000,0
1977-03-07,331.25,338.75,331.25,338.75,83300,0
1977-03-08,338.75,340,336.25,336.25,76400,0
1977-03-09,333.75,333.75,327.5,330,71300,0
1977-03-10,330,333.75,328.75,330,64600,0
1977-03-11,330,332.5,328.75,330,27800,0
1977-03-14,330,337.5,330,333.75,27600,0
1977-03-15,333.75,338.75,333.75,337.5,41200,0
1977-03-16,337.5,345,337.5,345,72600,0
1977-03-17,345,345,340,341.25,88100,0
1977-03-18,341.25,342.5,338.75,340,26200,0
1977-03-21,340,342.5,330,338.75,23600,0
1977-03-22,338.75,342.5,338.75,341.25,25700,0
1977-03-23,341.25,341.25,338.75,341.25,59700,0
1977-03-24,341.25,341.25,338.75,341.25,39900,0
1977-03-25,340,340,337.5,340,38600,0
1977-03-28,338.75,338.75,331.25,333.75,30700,0
1977-03-29,333.75,340,333.75,340,50100,0
1977-03-30,340,341.25,333.75,335,33900,0
1977-03-31,335,335,332.5,333.75,25200,0
1977-04-01,333.75,336.25,331.25,336.25,10500,0
1977-04-04,336.25,338.75,332.5,332.5,30300,0
1977-04-05,332.5,336.25,330,333.75,53900,0
1977-04-06,336.25,342.5,336.25,340,56400,0
1977-04-07,340,343.75,340,341.25,26400,0
1977-04-11,341.25,342.5,337.5,342.5,24600,0
1977-04-12,342.5,352.5,341.25,352.5,154300,0
1977-04-13,352.5,353.75,350,353.75,83500,0
1977-04-14,353.75,356.25,352.5,355,59200,0
1977-04-15,355,356.25,352.5,355,84500,0
1977-04-18,355,356.25,352.5,355,65500,0
1977-04-19,355,358.75,353.75,353.75,34300,0
1977-04-20,353.75,363.75,352.5,362.5,84000,0
1977-04-21,362.5,363.75,357.5,357.5,77400,0
1977-04-22,357.5,360,356.25,358.75,72900,0
1977-04-25,358.75,358.75,355,357.5,64500,0
1977-04-26,357.5,361.25,356.25,357.5,62400,0
1977-04-27,357.5,366.25,356.25,365,29800,0
1977-04-28,365,378.75,363.75,375,105700,0
1977-04-29,375,378.75,373.75,377.5,84400,0
1977-05-02,377.5,378.75,375,377.5,40600,0
1977-05-03,377.5,377.5,375,377.5,32200,0
1977-05-04,377.5,378.75,375,377.5,73300,0
1977-05-05,377.5,378.75,376.25,376.25,44100,0
1977-05-06,376.25,376.25,372.5,373.75,29600,0
1977-05-09,371.25,371.25,367.5,367.5,33900,0
1977-05-10,367.5,370,367.5,368.75,37300,0
1977-05-11,367.5,367.5,363.75,363.75,23200,0
1977-05-12,363.75,366.25,362.5,365,24400,0
1977-05-13,365,371.25,363.75,370,36400,0
1977-05-16,370,372.5,368.75,370,23900,0
1977-05-17,370,371.25,366.25,368.75,66900,0
1977-05-18,368.75,375,366.25,375,60500,0
1977-05-19,375,376.25,373.75,375,42700,0
1977-05-20,373.75,373.75,371.25,372.5,13300,0
1977-05-23,371.25,371.25,365,367.5,24800,0
1977-05-24,365,365,361.25,363.75,24300,0
1977-05-25,363.75,366.25,361.25,361.25,49000,0
1977-05-26,361.25,366.25,361.25,366.25,46500,0
1977-05-27,366.25,370,366.25,367.5,62500,0
1977-05-31,367.5,367.5,363.75,367.5,38000,0
1977-06-01,367.5,368.75,366.25,367.5,12700,0
1977-06-02,367.5,370,367.5,368.75,42400,0
1977-06-03,368.75,373.75,368.75,372.5,21000,0
1977-06-06,372.5,372.5,366.25,366.25,16300,0
1977-06-07,363.75,363.75,357.5,363.75,75000,0
1977-06-08,363.75,367.5,363.75,367.5,23700,0
1977-06-09,361.25,361.25,357.5,361.25,65500,0
1977-06-10,361.25,362.5,357.5,358.75,32300,0
1977-06-13,358.75,361.25,357.5,357.5,19700,0
1977-06-14,357.5,360,353.75,357.5,44800,0
1977-06-15,357.5,357.5,351.25,355,67700,0
1977-06-16,355,355,351.25,355,20000,0
1977-06-17,355,357.5,352.5,355,26300,0
1977-06-20,352.5,352.5,346.25,348.75,82800,0
1977-06-21,347.5,347.5,345,345,79000,0
1977-06-22,345,345,335,336.25,52700,0
1977-06-23,336.25,342.5,336.25,337.5,22800,0
1977-06-24,338.75,345,338.75,345,19300,0
1977-06-27,345,347.5,345,346.25,22100,0
1977-06-28,346.25,346.25,340,340,34300,0
1977-06-29,340,340,336.25,338.75,40600,0
1977-06-30,338.75,343.75,336.25,343.75,26500,0
1977-07-01,342.5,342.5,336.25,337.5,41800,0
1977-07-05,336.25,336.25,333.75,335,21900,0
1977-07-06,333.75,333.75,331.25,331.25,38300,0
1977-07-07,331.25,335,330,331.25,23500,0
1977-07-08,331.25,337.5,327.5,332.5,32900,0
1977-07-11,332.5,333.75,330,332.5,15700,0
1977-07-12,331.25,331.25,327.5,328.75,31000,0
1977-07-13,327.5,327.5,313.75,317.5,69200,0
1977-07-15,317.5,318.75,310,315,48100,0
1977-07-18,315,315,308.75,315,41700,0
1977-07-19,315,318.75,311.25,312.5,35400,0
1977-07-20,312.5,315,311.25,313.75,31600,0
1977-07-21,312.5,312.5,306.25,310,40100,0
1977-07-22,310,310,306.25,308.75,25900,0
1977-07-25,307.5,307.5,302.5,303.75,46100,0
1977-07-26,303.75,303.75,296.25,298.75,80200,0
1977-07-27,298.75,298.75,290,290,36500,0
1977-07-28,290,296.25,286.25,295,45000,0
1977-07-29,295,296.25,290,295,31100,0
1977-08-01,295,300,292.5,297.5,22000,0
1977-08-02,297.5,297.5,295,295,14400,0
1977-08-03,295,303.75,293.75,303.75,34900,0
1977-08-04,303.75,312.5,303.75,311.25,28300,0
1977-08-05,313.75,320,313.75,317.5,37800,0
1977-08-08,316.25,316.25,311.25,312.5,15300,0
1977-08-09,311.25,311.25,307.5,308.75,14100,0
1977-08-10,308.75,313.75,307.5,313.75,14100,0
1977-08-11,313.75,316.25,310,310,13400,0
1977-08-12,310,310,298.75,300,21300,0
1977-08-15,300,302.5,295,302.5,29000,0
1977-08-16,302.5,306.25,302.5,302.5,19600,0
1977-08-17,302.5,307.5,301.25,307.5,14600,0
1977-08-18,307.5,312.5,307.5,310,21300,0
1977-08-19,310,310,306.25,306.25,9700,0
1977-08-22,306.25,308.75,302.5,305,29500,0
1977-08-23,305,312.5,305,307.5,17000,0
1977-08-24,307.5,312.5,302.5,305,76500,0
1977-08-25,305,305,300,300,14800,0
1977-08-26,300,301.25,297.5,301.25,19300,0
1977-08-29,301.25,303.75,298.75,302.5,21900,0
1977-08-30,302.5,303.75,300,300,16500,0
1977-08-31,300,301.25,296.25,298.75,16500,0
1977-09-01,298.75,301.25,297.5,300,25200,0
1977-09-02,300,301.25,298.75,300,30300,0
1977-09-06,300,302.5,298.75,300,72800,0
1977-09-07,300,300,298.75,300,27100,0
1977-09-08,300,302.5,300,301.25,83200,0
1977-09-09,298.75,298.75,292.5,293.75,25600,0
1977-09-12,291.25,291.25,286.25,288.75,20200,0
1977-09-13,288.75,291.25,285,286.25,21500,0
1977-09-14,286.25,291.25,286.25,290,12900,0
1977-09-15,290,297.5,290,296.25,12600,0
1977-09-16,296.25,296.25,291.25,292.5,41000,0
1977-09-19,292.5,293.75,288.75,293.75,24400,0
1977-09-20,293.75,293.75,290,292.5,20300,0
1977-09-21,293.75,295,293.75,293.75,28000,0
1977-09-22,293.75,293.75,288.75,292.5,22900,0
1977-09-23,292.5,293.75,291.25,291.25,17200,0
1977-09-26,291.25,293.75,288.75,292.5,24200,0
1977-09-27,292.5,295,291.25,291.25,13900,0
1977-09-28,291.25,293.75,290,290,12300,0
1977-09-29,290,292.5,287.5,290,24900,0
1977-09-30,290,292.5,288.75,290,20400,0
1977-10-03,290,290,288.75,290,14200,0
1977-10-04,290,292.5,288.75,290,11700,0
1977-10-05,290,290,286.25,287.5,10900,0
1977-10-06,287.5,291.25,286.25,288.75,23400,0
1977-10-07,288.75,291.25,286.25,287.5,11000,0
1977-10-10,286.25,286.25,285,286.25,6900,0
1977-10-11,286.25,286.25,280,280,16500,0
1977-10-12,280,280,267.5,273.75,26400,0
1977-10-13,271.25,271.25,265,267.5,32400,0
1977-10-14,267.5,273.75,267.5,270,14500,0
1977-10-17,270,273.75,268.75,272.5,22500,0
1977-10-18,272.5,273.75,268.75,271.25,24900,0
1977-10-19,271.25,272.5,260,262.5,201200,0
1977-10-20,262.5,265,260,265,63100,0
1977-10-21,265,267.5,262.5,267.5,23800,0
1977-10-24,267.5,270,266.25,267.5,16100,0
1977-10-25,267.5,270,267.5,268.75,18000,0
1977-10-26,268.75,273.75,267.5,272.5,50500,0
1977-10-27,272.5,273.75,268.75,271.25,25200,0
1977-10-28,271.25,271.25,268.75,270,15300,0
1977-10-31,270,272.5,267.5,267.5,14100,0
1977-11-01,267.5,268.75,262.5,265,24300,0
1977-11-02,265,265,262.5,265,14400,0
1977-11-03,265,266.25,262.5,265,15500,0
1977-11-04,265,268.75,261.25,267.5,19300,0
1977-11-07,268.75,271.25,268.75,268.75,13100,0
1977-11-08,268.75,272.5,268.75,270,27900,0
1977-11-09,270,273.75,268.75,272.5,49900,0
1977-11-10,272.5,280,272.5,278.75,40000,0
1977-11-11,280,288.75,280,288.75,50000,0
1977-11-14,288.75,293.75,288.75,290,27200,0
1977-11-15,290,297.5,288.75,295,38300,0
1977-11-16,295,298.75,290,292.5,44600,0
1977-11-17,292.5,292.5,288.75,291.25,22200,0
1977-11-18,291.25,295,290,291.25,16600,0
1977-11-21,291.25,293.75,290,291.25,13200,0
1977-11-22,292.5,296.25,292.5,292.5,35500,0
1977-11-23,292.5,297.5,292.5,296.25,21900,0
1977-11-25,296.25,297.5,293.75,297.5,11400,0
1977-11-28,297.5,300,296.25,297.5,11400,0
1977-11-29,298.75,306.25,298.75,300,46500,0
1977-11-30,300,307.5,300,307.5,23200,0
1977-12-01,307.5,315,307.5,312.5,32500,0
1977-12-02,312.5,316.25,311.25,312.5,33800,0
1977-12-05,312.5,312.5,310,310,21900,0
1977-12-06,310,310,300,300,36200,0
1977-12-07,300,303.75,298.75,303.75,31000,0
1977-12-08,303.75,308.75,302.5,302.5,25800,0
1977-12-09,303.75,308.75,303.75,308.75,25700,0
1977-12-12,306.25,306.25,302.5,303.75,20800,0
1977-12-13,302.5,302.5,298.75,302.5,32300,0
1977-12-14,302.5,303.75,301.25,303.75,18700,0
1977-12-15,303.75,303.75,293.75,296.25,39300,0
1977-12-16,296.25,296.25,293.75,296.25,16200,0
1977-12-19,296.25,297.5,293.75,296.25,23900,0
1977-12-20,296.25,298.75,293.75,295,33200,0
1977-12-21,296.25,300,296.25,297.5,32600,0
1977-12-22,297.5,300,297.5,298.75,25900,0
1977-12-23,298.75,301.25,297.5,301.25,17400,0
1977-12-27,301.25,301.25,298.75,300,17200,0
1977-12-28,300,300,297.5,300,29700,0
1977-12-29,300,305,297.5,303.75,25200,0
1977-12-30,303.75,303.75,300,302.5,19700,0
1978-01-03,302.5,303.75,293.75,296.25,39600,0
1978-01-04,296.25,298.75,293.75,296.25,16100,0
1978-01-05,296.25,300,293.75,296.25,17700,0
1978-01-06,296.25,296.25,293.75,295,18100,0
1978-01-09,293.75,293.75,287.5,288.75,30100,0
1978-01-10,288.75,290,286.25,288.75,20500,0
1978-01-11,288.75,291.25,283.75,283.75,20600,0
1978-01-12,283.75,288.75,283.75,287.5,47600,0
1978-01-13,287.5,288.75,285,288.75,12300,0
1978-01-16,288.75,288.75,283.75,283.75,18900,0
1978-01-17,285,290,285,288.75,17000,0
1978-01-18,288.75,292.5,287.5,292.5,16300,0
1978-01-19,292.5,297.5,290,291.25,18000,0
1978-01-20,291.25,298.75,291.25,292.5,24400,0
1978-01-23,292.5,293.75,288.75,290,18500,0
1978-01-24,290,290,288.75,290,11800,0
1978-01-25,290,290,287.5,288.75,21700,0
1978-01-26,288.75,291.25,286.25,286.25,25200,0
1978-01-27,286.25,288.75,286.25,287.5,10700,0
1978-01-30,287.5,288.75,286.25,287.5,20700,0
1978-01-31,287.5,287.5,283.75,285,24900,0
1978-02-01,285,288.75,285,288.75,29600,0
1978-02-02,288.75,290,286.25,286.25,29000,0
1978-02-03,286.25,288.75,285,288.75,21100,0
1978-02-06,288.75,290,287.5,290,9200,0
1978-02-07,290,296.25,290,296.25,17300,0
1978-02-08,297.5,300,297.5,298.75,31900,0
1978-02-09,298.75,300,298.75,298.75,10300,0
1978-02-10,297.5,297.5,291.25,292.5,107000,0
1978-02-13,292.5,293.75,288.75,290,27000,0
1978-02-14,288.75,288.75,280,285,41300,0
1978-02-15,285,286.25,281.25,285,20300,0
1978-02-16,283.75,283.75,276.25,276.25,46000,0
1978-02-17,276.25,278.75,275,278.75,24200,0
1978-02-21,278.75,280,277.5,278.75,17300,0
1978-02-22,278.75,281.25,278.75,281.25,30700,0
1978-02-23,281.25,281.25,277.5,278.75,34200,0
1978-02-24,278.75,281.25,278.75,278.75,11300,0
1978-02-27,278.75,280,272.5,272.5,31000,0
1978-02-28,272.5,275,272.5,272.5,16500,0
1978-03-01,272.5,275,272.5,273.75,24900,0
1978-03-02,273.75,278.75,273.75,278.75,31500,0
1978-03-03,278.75,278.75,273.75,276.25,48600,0
1978-03-06,275,275,272.5,272.5,15200,0
1978-03-07,272.5,276.25,272.5,275,15600,0
1978-03-08,275,275,272.5,273.75,65900,0
1978-03-09,270,270,266.25,268.75,65300,0
1978-03-10,268.75,271.25,267.5,271.25,45100,0
1978-03-13,270,270,265,267.5,95000,0
1978-03-14,267.5,268.75,266.25,268.75,13100,0
1978-03-15,268.75,270,266.25,267.5,24300,0
1978-03-16,267.5,268.75,266.25,268.75,21600,0
1978-03-17,268.75,271.25,268.75,270,33600,0
1978-03-20,271.25,273.75,271.25,272.5,33700,0
1978-03-21,272.5,272.5,267.5,268.75,28800,0
1978-03-22,268.75,268.75,266.25,267.5,35200,0
1978-03-23,267.5,268.75,267.5,268.75,15200,0
1978-03-27,268.75,270,262.5,263.75,79300,0
1978-03-28,263.75,265,262.5,265,22000,0
1978-03-29,265,267.5,263.75,266.25,25600,0
1978-03-30,266.25,267.5,265,265,24200,0
1978-03-31,265,268.75,265,267.5,36200,0
1978-04-03,267.5,267.5,263.75,266.25,38400,0
1978-04-04,266.25,268.75,265,268.75,26800,0
1978-04-05,268.75,270,267.5,270,28600,0
1978-04-06,271.25,273.75,271.25,272.5,50200,0
1978-04-07,272.5,273.75,272.5,273.75,22300,0
1978-04-10,273.75,273.75,270,272.5,133100,0
1978-04-11,272.5,272.5,270,272.5,17000,0
1978-04-12,272.5,275,270,271.25,26800,0
1978-04-13,271.25,271.25,268.75,271.25,40000,0
1978-04-14,271.25,278.75,271.25,278.75,78400,0
1978-04-17,285,290,285,285,195300,0
1978-04-18,288.75,292.5,288.75,290,75500,0
1978-04-19,290,295,288.75,292.5,39800,0
1978-04-20,297.5,300,297.5,298.75,77400,0
1978-04-21,298.75,298.75,296.25,297.5,36100,0
1978-04-24,297.5,300,297.5,300,55100,0
1978-04-25,302.5,308.75,302.5,302.5,92600,0
1978-04-26,303.75,308.75,303.75,307.5,41100,0
1978-04-27,306.25,306.25,300,301.25,49300,0
1978-04-28,301.25,308.75,300,306.25,37100,0
1978-05-01,306.25,312.5,303.75,307.5,82200,0
1978-05-02,307.5,307.5,298.75,300,81100,0
1978-05-03,300,302.5,298.75,301.25,38900,0
1978-05-04,301.25,301.25,296.25,301.25,28700,0
1978-05-05,301.25,308.75,301.25,307.5,33800,0
1978-05-08,307.5,308.75,302.5,303.75,22900,0
1978-05-09,303.75,307.5,302.5,303.75,41200,0
1978-05-10,303.75,306.25,302.5,303.75,24300,0
1978-05-11,305,315,305,312.5,37100,0
1978-05-12,318.75,323.75,318.75,321.25,66700,0
1978-05-15,321.25,326.25,316.25,325,75600,0
1978-05-16,325,330,325,327.5,58500,0
1978-05-17,327.5,342.5,321.25,340,161200,0
1978-05-18,340,348.75,336.25,340,77400,0
1978-05-19,340,345,337.5,340,62500,0
1978-05-22,340,345,337.5,342.5,84400,0
1978-05-23,342.5,343.75,338.75,338.75,53700,0
1978-05-24,336.25,336.25,328.75,331.25,55200,0
1978-05-25,331.25,332.5,326.25,331.25,51200,0
1978-05-26,328.75,328.75,322.5,326.25,40500,0
1978-05-30,325,325,322.5,323.75,29100,0
1978-05-31,323.75,333.75,323.75,330,96500,0
1978-06-01,330,335,330,333.75,33800,0
1978-06-02,338.75,351.25,338.75,351.25,126700,0
1978-06-05,355,361.25,355,360,138600,0
1978-06-06,361.25,367.5,361.25,361.25,128800,0
1978-06-07,361.25,368.75,358.75,367.5,127100,0
1978-06-08,368.75,382.5,368.75,380,247000,0
1978-06-09,376.25,376.25,367.5,370,125500,0
1978-06-12,371.25,386.25,371.25,377.5,298000,0
1978-06-13,377.5,386.25,376.25,386.25,190000,0
1978-06-14,386.25,393.75,386.25,391.25,243100,0
1978-06-15,390,390,373.75,376.25,137700,0
1978-06-16,376.25,376.25,368.75,372.5,91200,0
1978-06-19,371.25,371.25,367.5,367.5,43600,0
1978-06-20,367.5,370,363.75,365,85500,0
1978-06-21,365,365,360,362.5,71200,0
1978-06-22,362.5,366.25,361.25,363.75,43100,0
1978-06-23,365,368.75,365,366.25,44900,0
1978-06-26,366.25,366.25,352.5,353.75,52600,0
1978-06-27,351.25,351.25,341.25,351.25,90800,0
1978-06-28,351.25,358.75,347.5,356.25,38100,0
1978-06-29,356.25,360,355,356.25,39500,0
1978-06-30,355,355,352.5,353.75,43500,0
1978-07-03,352.5,352.5,350,350,20300,0
1978-07-05,350,351.25,347.5,347.5,49900,0
1978-07-06,347.5,351.25,347.5,350,59100,0
1978-07-07,350,350,347.5,350,54800,0
1978-07-10,350,353.75,347.5,352.5,51800,0
1978-07-11,353.75,357.5,353.75,355,54600,0
1978-07-12,355,356.25,352.5,356.25,19700,0
1978-07-13,356.25,362.5,355,362.5,58800,0
1978-07-14,362.5,373.75,360,373.75,75400,0
1978-07-17,373.75,378.75,368.75,370,59500,0
1978-07-18,370,370,358.75,358.75,38100,0
1978-07-19,358.75,368.75,358.75,368.75,64900,0
1978-07-20,370,376.25,370,370,116300,0
1978-07-21,368.75,368.75,362.5,362.5,34000,0
1978-07-24,362.5,366.25,360,362.5,29200,0
1978-07-25,362.5,370,362.5,370,27900,0
1978-07-26,370,386.25,370,385,102500,0
1978-07-27,385,387.5,381.25,381.25,41500,0
1978-07-28,381.25,383.75,375,380,44800,0
1978-07-31,380,386.25,380,383.75,35800,0
1978-08-01,383.75,388.75,370,382.5,43700,0
1978-08-02,382.5,385,380,383.75,79700,0
1978-08-03,390,398.75,390,393.75,178400,0
1978-08-04,393.75,397.5,390,391.25,70300,0
1978-08-07,391.25,393.75,386.25,392.5,72000,0
1978-08-08,392.5,392.5,388.75,391.25,97600,0
1978-08-09,391.25,397.5,388.75,388.75,58000,0
1978-08-10,388.75,393.75,388.75,391.25,38200,0
1978-08-11,391.25,392.5,385,388.75,36000,0
1978-08-14,388.75,388.75,383.75,383.75,15600,0
1978-08-15,383.75,386.25,381.25,383.75,16300,0
1978-08-16,383.75,390,380,388.75,43700,0
1978-08-17,388.75,398.75,386.25,386.25,109300,0
1978-08-18,386.25,401.25,382.5,400,168900,0
1978-08-21,400,405,397.5,398.75,78800,0
1978-08-22,398.75,403.75,392.5,403.75,51500,0
1978-08-23,407.5,423.75,407.5,416.25,110900,0
1978-08-24,416.25,442.5,416.25,437.5,243300,0
1978-08-25,437.5,448.75,437.5,442.5,105400,0
1978-08-28,440,440,428.75,430,72500,0
1978-08-29,430,433.75,427.5,427.5,70900,0
1978-08-30,427.5,446.25,426.25,440,164700,0
1978-08-31,440,443.75,437.5,438.75,67000,0
1978-09-01,438.75,442.5,433.75,437.5,52700,0
1978-09-05,437.5,440,435,437.5,42700,0
1978-09-06,437.5,441.25,436.25,438.75,56500,0
1978-09-07,438.75,440,433.75,433.75,87700,0
1978-09-08,435,438.75,435,437.5,46200,0
1978-09-11,435,435,431.25,431.25,61100,0
1978-09-12,431.25,431.25,421.25,431.25,94100,0
1978-09-13,431.25,436.25,425,425,78700,0
1978-09-14,425,427.5,423.75,425,65300,0
1978-09-15,425,425,420,425,74600,0
1978-09-18,425,432.5,417.5,417.5,72900,0
1978-09-19,417.5,421.25,417.5,418.75,43400,0
1978-09-20,418.75,420,415,415,45800,0
1978-09-21,415,416.25,406.25,407.5,71500,0
1978-09-22,407.5,410,395,401.25,82500,0
1978-09-25,401.25,403.75,398.75,402.5,18300,0
1978-09-26,402.5,406.25,401.25,402.5,34100,0
1978-09-27,402.5,407.5,397.5,397.5,37100,0
1978-09-28,397.5,398.75,395,397.5,16300,0
1978-09-29,397.5,402.5,397.5,398.75,14300,0
1978-10-02,400,402.5,400,402.5,17000,0
1978-10-03,402.5,405,397.5,397.5,58200,0
1978-10-04,397.5,400,390,400,38200,0
1978-10-05,400,401.25,396.25,398.75,42500,0
1978-10-06,398.75,400,398.75,398.75,26700,0
1978-10-09,398.75,405,398.75,405,14100,0
1978-10-10,405,407.5,402.5,405,27900,0
1978-10-11,405,412.5,401.25,412.5,23400,0
1978-10-12,412.5,415,407.5,407.5,45900,0
1978-10-13,407.5,407.5,402.5,402.5,8700,0
1978-10-16,402.5,402.5,391.25,392.5,28700,0
1978-10-17,391.25,391.25,385,386.25,43800,0
1978-10-18,386.25,390,381.25,382.5,30500,0
1978-10-19,382.5,387.5,375,375,19500,0
1978-10-20,372.5,372.5,353.75,355,42000,0
1978-10-23,355,366.25,352.5,366.25,43400,0
1978-10-24,366.25,375,357.5,358.75,45600,0
1978-10-25,358.75,366.25,352.5,360,30900,0
1978-10-26,357.5,357.5,343.75,345,26200,0
1978-10-27,345,345,333.75,335,38900,0
1978-10-30,333.75,333.75,317.5,327.5,132100,0
1978-10-31,327.5,333.75,323.75,326.25,58800,0
1978-11-01,332.5,343.75,332.5,343.75,125100,0
1978-11-02,343.75,347.5,333.75,340,66000,0
1978-11-03,340,352.5,340,351.25,20200,0
1978-11-06,351.25,353.75,347.5,347.5,22300,0
1978-11-07,345,345,336.25,338.75,25200,0
1978-11-08,337.5,337.5,326.25,335,31800,0
1978-11-09,335,336.25,327.5,328.75,36900,0
1978-11-10,328.75,338.75,328.75,336.25,25000,0
1978-11-13,336.25,337.5,331.25,336.25,27200,0
1978-11-14,336.25,337.5,331.25,331.25,26200,0
1978-11-15,332.5,338.75,332.5,332.5,25200,0
1978-11-16,332.5,338.75,331.25,337.5,23900,0
1978-11-17,337.5,343.75,337.5,337.5,16000,0
1978-11-20,337.5,343.75,336.25,336.25,31100,0
1978-11-21,336.25,340,332.5,335,17200,0
1978-11-22,336.25,343.75,336.25,343.75,30900,0
1978-11-24,343.75,350,343.75,347.5,13100,0
1978-11-27,347.5,353.75,347.5,350,9000,0
1978-11-28,350,355,348.75,348.75,13900,0
1978-11-29,347.5,347.5,333.75,335,31500,0
1978-11-30,335,338.75,335,337.5,37900,0
1978-12-01,340,347.5,340,347.5,74800,0
1978-12-04,347.5,352.5,347.5,350,26800,0
1978-12-05,350,350,343.75,350,36200,0
1978-12-06,350,353.75,348.75,352.5,33600,0
1978-12-07,352.5,358.75,347.5,350,24600,0
1978-12-08,350,351.25,348.75,348.75,14500,0
1978-12-11,348.75,350,346.25,350,27300,0
1978-12-12,350,351.25,346.25,346.25,41100,0
1978-12-13,346.25,347.5,345,346.25,12800,0
1978-12-14,346.25,348.75,342.5,347.5,23900,0
1978-12-15,347.5,350,345,347.5,20300,0
1978-12-18,331.25,331.25,325,326.25,37900,0
1978-12-19,326.25,327.5,320,321.25,55500,0
1978-12-20,321.25,330,321.25,330,75200,0
1978-12-21,332.5,336.25,332.5,333.75,50900,0
1978-12-22,333.75,348.75,333.75,348.75,43000,0
1978-12-26,350,361.25,350,358.75,29800,0
1978-12-27,358.75,361.25,352.5,358.75,40800,0
1978-12-28,358.75,362.5,356.25,356.25,22900,0
1978-12-29,356.25,366.25,356.25,362.5,19000,0
1979-01-02,363.75,370,363.75,368.75,42900,0
1979-01-03,372.5,378.75,372.5,378.75,73700,0
1979-01-04,378.75,390,373.75,383.75,63500,0
1979-01-05,385,390,385,385,44700,0
1979-01-08,385,385,351.25,380,39500,0
1979-01-09,380,381.25,375,376.25,15800,0
1979-01-10,376.25,376.25,367.5,368.75,39800,0
1979-01-11,368.75,368.75,361.25,368.75,35000,0
1979-01-12,371.25,375,371.25,372.5,35900,0
1979-01-15,372.5,376.25,370,373.75,15300,0
1979-01-16,372.5,372.5,365,365,17500,0
1979-01-17,365,365,360,363.75,22000,0
1979-01-18,363.75,372.5,363.75,367.5,37400,0
1979-01-19,370,373.75,370,372.5,32800,0
1979-01-22,371.25,371.25,363.75,371.25,25900,0
1979-01-23,371.25,375,371.25,375,49800,0
1979-01-24,375,382.5,375,376.25,55300,0
1979-01-25,376.25,378.75,375,378.75,13200,0
1979-01-26,378.75,382.5,378.75,380,22300,0
1979-01-29,380,383.75,380,381.25,34600,0
1979-01-30,381.25,381.25,376.25,377.5,23000,0
1979-01-31,377.5,378.75,367.5,367.5,46200,0
1979-02-01,366.25,366.25,360,362.5,52300,0
1979-02-02,362.5,363.75,356.25,356.25,31800,0
1979-02-05,356.25,357.5,348.75,357.5,57000,0
1979-02-06,357.5,362.5,357.5,360,19400,0
1979-02-07,358.75,358.75,353.75,356.25,20100,0
1979-02-08,356.25,363.75,355,363.75,11200,0
1979-02-09,366.25,368.75,366.25,368.75,13000,0
1979-02-12,368.75,372.5,367.5,372.5,11100,0
1979-02-13,376.25,385,376.25,380,43900,0
1979-02-14,380,387.5,380,381.25,24800,0
1979-02-15,381.25,383.75,377.5,383.75,27500,0
1979-02-16,383.75,388.75,383.75,386.25,47400,0
1979-02-20,386.25,390,385,386.25,23600,0
1979-02-21,386.25,390,382.5,383.75,62900,0
1979-02-22,383.75,383.75,378.75,382.5,28200,0
1979-02-23,381.25,381.25,376.25,377.5,32700,0
1979-02-26,377.5,380,377.5,377.5,15100,0
1979-02-27,377.5,378.75,371.25,372.5,34400,0
1979-02-28,372.5,377.5,372.5,376.25,35500,0
1979-03-01,376.25,380,376.25,380,34000,0
1979-03-02,380,381.25,376.25,376.25,17400,0
1979-03-05,378.75,383.75,378.75,381.25,25400,0
1979-03-06,381.25,383.75,381.25,382.5,21000,0
1979-03-07,382.5,387.5,382.5,387.5,9300,0
1979-03-08,387.5,393.75,386.25,393.75,23800,0
1979-03-09,393.75,395,388.75,390,39400,0
1979-03-12,390,395,388.75,395,41600,0
1979-03-13,395,398.75,391.25,396.25,42200,0
1979-03-14,396.25,397.5,393.75,395,29700,0
1979-03-15,395,398.75,395,396.25,59300,0
1979-03-16,396.25,402.5,395,402.5,61900,0
1979-03-19,402.5,410,401.25,402.5,48800,0
1979-03-20,402.5,402.5,395,396.25,67000,0
1979-03-21,396.25,401.25,396.25,400,25400,0
1979-03-22,402.5,406.25,402.5,405,63200,0
1979-03-23,405,406.25,402.5,402.5,23400,0
1979-03-26,402.5,403.75,398.75,398.75,27500,0
1979-03-27,398.75,402.5,397.5,402.5,94000,0
1979-03-28,401.25,401.25,397.5,397.5,17400,0
1979-03-29,397.5,400,393.75,396.25,23600,0
1979-03-30,396.25,397.5,393.75,393.75,53500,0
1979-04-02,390,390,382.5,386.25,35800,0
1979-04-03,386.25,395,386.25,395,25500,0
1979-04-04,396.25,401.25,396.25,398.75,35400,0
1979-04-05,398.75,402.5,397.5,401.25,37100,0
1979-04-06,401.25,403.75,398.75,402.5,32400,0
1979-04-09,402.5,411.25,402.5,411.25,58900,0
1979-04-10,411.25,420,408.75,412.5,71100,0
1979-04-11,412.5,423.75,412.5,412.5,76600,0
1979-04-12,412.5,412.5,403.75,405,34900,0
1979-04-16,402.5,402.5,393.75,400,47200,0
1979-04-17,400,405,400,401.25,36400,0
1979-04-18,401.25,402.5,401.25,401.25,24300,0
1979-04-19,400,400,396.25,396.25,16700,0
1979-04-20,396.25,401.25,395,398.75,96900,0
1979-04-23,398.75,398.75,393.75,395,37900,0
1979-04-24,395,398.75,395,395,30900,0
1979-04-25,395,400,395,395,41200,0
1979-04-26,395,396.25,385,388.75,94800,0
1979-04-27,386.25,386.25,377.5,380,25900,0
1979-04-30,380,382.5,375,381.25,22000,0
1979-05-01,381.25,383.75,380,381.25,33100,0
1979-05-02,381.25,385,381.25,381.25,18500,0
1979-05-03,382.5,387.5,382.5,385,21600,0
1979-05-04,385,386.25,375,375,34500,0
1979-05-07,373.75,373.75,366.25,366.25,52700,0
1979-05-08,366.25,367.5,362.5,366.25,29400,0
1979-05-09,366.25,367.5,362.5,366.25,30300,0
1979-05-10,366.25,367.5,362.5,362.5,32200,0
1979-05-11,362.5,370,361.25,368.75,47300,0
1979-05-14,368.75,372.5,363.75,365,27300,0
1979-05-15,365,375,362.5,368.75,43700,0
1979-05-16,368.75,375,366.25,370,59400,0
1979-05-17,371.25,387.5,371.25,386.25,42600,0
1979-05-18,390,393.75,390,392.5,60100,0
1979-05-21,392.5,397.5,390,396.25,27200,0
1979-05-22,396.25,398.75,393.75,398.75,34300,0
1979-05-23,398.75,405,398.75,398.75,64200,0
1979-05-24,398.75,398.75,395,395,18200,0
1979-05-25,385,385,380,383.75,59800,0
1979-05-29,383.75,386.25,381.25,385,33600,0
1979-05-30,385,386.25,382.5,382.5,36600,0
1979-05-31,382.5,383.75,378.75,381.25,50800,0
1979-06-01,380,380,377.5,377.5,18200,0
1979-06-04,377.5,380,375,377.5,76000,0
1979-06-05,377.5,382.5,377.5,381.25,148700,0
1979-06-06,381.25,381.25,376.25,380,52000,0
1979-06-07,380,383.75,380,381.25,22600,0
1979-06-08,381.25,386.25,381.25,386.25,38100,0
1979-06-11,386.25,386.25,378.75,381.25,124600,0
1979-06-12,381.25,388.75,381.25,385,33600,0
1979-06-13,385,392.5,385,387.5,37800,0
1979-06-14,387.5,390,387.5,390,38000,0
1979-06-15,390,391.25,387.5,390,8900,0
1979-06-18,390,391.25,388.75,390,23900,0
1979-06-19,390,390,387.5,387.5,35600,0
1979-06-20,387.5,388.75,386.25,387.5,51000,0
1979-06-21,387.5,393.75,387.5,392.5,29100,0
1979-06-22,392.5,398.75,391.25,397.5,22700,0
1979-06-25,397.5,398.75,390,392.5,35600,0
1979-06-26,392.5,393.75,391.25,391.25,18400,0
1979-06-27,391.25,393.75,390,391.25,27100,0
1979-06-28,391.25,396.25,391.25,396.25,30100,0
1979-06-29,395,395,391.25,392.5,29400,0
1979-07-02,391.25,391.25,388.75,390,40100,0
1979-07-03,391.25,395,391.25,395,17800,0
1979-07-05,393.75,393.75,392.5,392.5,10600,0
1979-07-06,392.5,408.75,392.5,407.5,64700,0
1979-07-09,408.75,413.75,408.75,412.5,61900,0
1979-07-10,412.5,415,410,410,45100,0
1979-07-11,408.75,408.75,401.25,401.25,86900,0
1979-07-12,400,400,396.25,400,87400,0
1979-07-13,398.75,398.75,392.5,395,63700,0
1979-07-16,396.25,402.5,396.25,400,45000,0
1979-07-17,400,405,400,405,77500,0
1979-07-18,405,407.5,398.75,406.25,74200,0
1979-07-19,406.25,407.5,400,401.25,17000,0
1979-07-20,401.25,402.5,400,402.5,103700,0
1979-07-23,402.5,405,401.25,403.75,48500,0
1979-07-24,403.75,407.5,401.25,403.75,46500,0
1979-07-25,403.75,406.25,403.75,405,19500,0
1979-07-26,403.75,403.75,400,402.5,37600,0
1979-07-27,402.5,403.75,401.25,401.25,33700,0
1979-07-30,400,400,396.25,398.75,20900,0
1979-07-31,398.75,405,398.75,403.75,44700,0
1979-08-01,403.75,403.75,398.75,402.5,19200,0
1979-08-02,401.25,401.25,396.25,396.25,23100,0
1979-08-03,393.75,393.75,387.5,387.5,32800,0
1979-08-06,387.5,390,386.25,390,28000,0
1979-08-07,390,397.5,388.75,396.25,49200,0
1979-08-08,400,407.5,400,406.25,44800,0
1979-08-09,406.25,407.5,405,406.25,22300,0
1979-08-10,406.25,417.5,405,417.5,44200,0
1979-08-13,420,428.75,420,428.75,56300,0
1979-08-14,428.75,432.5,420,428.75,113200,0
1979-08-15,430,445,430,445,85100,0
1979-08-16,445,451.25,436.25,437.5,103600,0
1979-08-17,437.5,438.75,431.25,436.25,64300,0
1979-08-20,436.25,447.5,431.25,447.5,75900,0
1979-08-21,447.5,447.5,442.5,446.25,33700,0
1979-08-22,446.25,452.5,445,452.5,169400,0
1979-08-23,452.5,455,450,451.25,52800,0
1979-08-24,448.75,448.75,443.75,445,23800,0
1979-08-27,445,451.25,442.5,442.5,27700,0
1979-08-28,442.5,442.5,437.5,441.25,22000,0
1979-08-29,441.25,441.25,430,433.75,32300,0
1979-08-30,433.75,433.75,428.75,430,28600,0
1979-08-31,430,430,425,430,17100,0
1979-09-04,431.25,440,431.25,432.5,63300,0
1979-09-05,427.5,427.5,422.5,425,31600,0
1979-09-06,425,431.25,423.75,430,26200,0
1979-09-07,430,433.75,427.5,430,27000,0
1979-09-10,428.75,428.75,425,427.5,33300,0
1979-09-11,427.5,428.75,418.75,418.75,68200,0
1979-09-12,418.75,420,413.75,420,43300,0
1979-09-13,420,426.25,416.25,425,53800,0
1979-09-14,425,428.75,421.25,425,40400,0
1979-09-17,427.5,431.25,427.5,430,152900,0
1979-09-18,430,433.75,421.25,428.75,70300,0
1979-09-19,428.75,428.75,426.25,428.75,50300,0
1979-09-20,428.75,430,423.75,430,39100,0
1979-09-21,430,433.75,426.25,430,42400,0
1979-09-24,430,431.25,425,425,21300,0
1979-09-25,421.25,421.25,416.25,421.25,81100,0
1979-09-26,421.25,423.75,417.5,417.5,31300,0
1979-09-27,417.5,420,415,416.25,38500,0
1979-09-28,416.25,420,410,412.5,58900,0
1979-10-01,412.5,413.75,410,411.25,12800,0
1979-10-02,411.25,411.25,406.25,406.25,41600,0
1979-10-03,406.25,410,406.25,407.5,55600,0
1979-10-04,407.5,408.75,405,406.25,35200,0
1979-10-05,406.25,411.25,402.5,410,58000,0
1979-10-08,410,412.5,406.25,407.5,37800,0
1979-10-09,403.75,403.75,386.25,387.5,34900,0
1979-10-10,372.5,372.5,366.25,372.5,131900,0
1979-10-11,372.5,375,367.5,367.5,82100,0
1979-10-12,367.5,370,365,366.25,63900,0
1979-10-15,362.5,362.5,347.5,353.75,123300,0
1979-10-16,353.75,358.75,348.75,358.75,83200,0
1979-10-17,358.75,365,358.75,360,76900,0
1979-10-18,360,365,360,360,54400,0
1979-10-19,360,366.25,357.5,358.75,52000,0
1979-10-22,353.75,353.75,350,351.25,39900,0
1979-10-23,351.25,357.5,351.25,352.5,26000,0
1979-10-24,352.5,357.5,350,350,71600,0
1979-10-25,350,352.5,347.5,347.5,112300,0
1979-10-26,350,355,350,355,17100,0
1979-10-29,355,360,355,356.25,13200,0
1979-10-30,357.5,365,357.5,363.75,12400,0
1979-10-31,365,370,365,365,29000,0
1979-11-01,365,365,361.25,361.25,31300,0
1979-11-02,361.25,363.75,358.75,362.5,23100,0
1979-11-05,362.5,363.75,358.75,358.75,13600,0
1979-11-06,356.25,356.25,350,351.25,28300,0
1979-11-07,351.25,352.5,346.25,350,33700,0
1979-11-08,351.25,353.75,351.25,352.5,20200,0
1979-11-09,353.75,360,353.75,357.5,20200,0
1979-11-12,357.5,367.5,357.5,367.5,13300,0
1979-11-13,370,377.5,370,375,26700,0
1979-11-14,375,380,372.5,377.5,30300,0
1979-11-15,377.5,382.5,376.25,376.25,64800,0
1979-11-16,376.25,377.5,372.5,372.5,45700,0
1979-11-19,372.5,375,371.25,371.25,14100,0
1979-11-20,368.75,368.75,365,365,30600,0
1979-11-21,363.75,363.75,357.5,363.75,49400,0
1979-11-23,363.75,365,360,363.75,15400,0
1979-11-26,363.75,377.5,363.75,372.5,75700,0
1979-11-27,372.5,376.25,370,372.5,26000,0
1979-11-28,371.25,371.25,367.5,370,27800,0
1979-11-29,370,371.25,367.5,368.75,21000,0
1979-11-30,368.75,368.75,365,368.75,13200,0
1979-12-03,368.75,371.25,367.5,371.25,42000,0
1979-12-04,371.25,373.75,370,372.5,22300,0
1979-12-05,372.5,375,372.5,372.5,30600,0
1979-12-06,372.5,376.25,372.5,373.75,20200,0
1979-12-07,373.75,377.5,373.75,376.25,31800,0
1979-12-10,376.25,376.25,373.75,376.25,10400,0
1979-12-11,376.25,377.5,375,376.25,16200,0
1979-12-12,376.25,377.5,375,375,9800,0
1979-12-13,375,375,373.75,375,16600,0
1979-12-14,376.25,380,376.25,377.5,14800,0
1979-12-17,377.5,385,376.25,385,28100,0
1979-12-18,385,391.25,382.5,390,34800,0
1979-12-19,388.75,388.75,383.75,385,36500,0
1979-12-20,386.25,405,386.25,397.5,98600,0
1979-12-21,397.5,402.5,397.5,400,56500,0
1979-12-24,395,395,392.5,393.75,16500,0
1979-12-26,393.75,397.5,392.5,393.75,44000,0
1979-12-27,393.75,395,392.5,393.75,39500,0
1979-12-28,393.75,395,391.25,393.75,13800,0
1979-12-31,393.75,395,388.75,391.25,20000,0
1980-01-02,391.25,393.75,385,386.25,70800,0
1980-01-03,382.5,382.5,370,370,144100,0
1980-01-04,371.25,376.25,371.25,373.75,23400,0
1980-01-07,371.25,371.25,357.5,361.25,175500,0
1980-01-08,361.25,362.5,358.75,362.5,183200,0
1980-01-09,362.5,366.25,361.25,362.5,70900,0
1980-01-10,362.5,365,361.25,362.5,51600,0
1980-01-11,361.25,361.25,338.75,342.5,204500,0
1980-01-14,342.5,346.25,336.25,337.5,122800,0
1980-01-15,337.5,338.75,332.5,335,225100,0
1980-01-16,335,337.5,320,321.25,309100,0
1980-01-17,322.5,333.75,322.5,332.5,142600,0
1980-01-18,332.5,337.5,331.25,333.75,153700,0
1980-01-21,333.75,343.75,330,340,94500,0
1980-01-22,340,343.75,340,341.25,61700,0
1980-01-23,341.25,342.5,337.5,338.75,46300,0
1980-01-24,338.75,342.5,338.75,338.75,68300,0
1980-01-25,337.5,337.5,331.25,332.5,87500,0
1980-01-28,332.5,333.75,328.75,333.75,52200,0
1980-01-29,333.75,336.25,328.75,330,52500,0
1980-01-30,330,331.25,322.5,322.5,105700,0
1980-01-31,323.75,332.5,323.75,327.5,163200,0
1980-02-01,327.5,332.5,326.25,330,51000,0
1980-02-04,330,330,326.25,326.25,72100,0
1980-02-05,326.25,327.5,325,325,64500,0
1980-02-06,325,328.75,323.75,327.5,87300,0
1980-02-07,328.75,335,328.75,331.25,126700,0
1980-02-08,331.25,341.25,331.25,340,52300,0
1980-02-11,340,343.75,337.5,342.5,53000,0
1980-02-12,342.5,347.5,340,342.5,93300,0
1980-02-13,342.5,355,342.5,351.25,94600,0
1980-02-14,351.25,355,343.75,345,102700,0
1980-02-15,345,346.25,340,342.5,73000,0
1980-02-19,342.5,342.5,337.5,338.75,24100,0
1980-02-20,338.75,340,337.5,340,19100,0
1980-02-21,338.75,338.75,321.25,322.5,94700,0
1980-02-22,322.5,330,321.25,326.25,50600,0
1980-02-25,325,325,321.25,322.5,43800,0
1980-02-26,322.5,323.75,318.75,322.5,77000,0
1980-02-27,321.25,321.25,317.5,320,59000,0
1980-02-28,318.75,318.75,313.75,313.75,25500,0
1980-02-29,313.75,317.5,306.25,311.25,38500,0
1980-03-03,311.25,318.75,308.75,313.75,47000,0
1980-03-04,313.75,320,311.25,320,49800,0
1980-03-05,320,326.25,313.75,313.75,33800,0
1980-03-06,313.75,313.75,307.5,310,48700,0
1980-03-07,310,313.75,305,305,30300,0
1980-03-10,303.75,303.75,300,303.75,42400,0
1980-03-11,303.75,306.25,302.5,305,27000,0
1980-03-12,305,311.25,303.75,305,61200,0
1980-03-13,305,305,300,300,40700,0
1980-03-14,300,306.25,300,305,57900,0
1980-03-17,303.75,303.75,296.25,297.5,41900,0
1980-03-18,297.5,298.75,290,292.5,77900,0
1980-03-19,292.5,293.75,288.75,290,29600,0
1980-03-20,290,290,277.5,278.75,55100,0
1980-03-21,278.75,278.75,275,278.75,53100,0
1980-03-24,278.75,280,272.5,272.5,42000,0
1980-03-25,272.5,276.25,265,271.25,55300,0
1980-03-26,271.25,277.5,270,272.5,38300,0
1980-03-27,271.25,271.25,262.5,267.5,69000,0
1980-03-28,267.5,272.5,265,266.25,165400,0
1980-03-31,265,267.5,261.25,265,36800,0
1980-04-01,265,267.5,261.25,262.5,61800,0
1980-04-02,262.5,262.5,257.5,257.5,35900,0
1980-04-03,257.5,257.5,250,250,67000,0
1980-04-07,250,250,245,247.5,55500,0
1980-04-08,247.5,248.75,241.25,248.75,101900,0
1980-04-09,248.75,251.25,246.25,251.25,76600,0
1980-04-10,251.25,253.75,251.25,253.75,49000,0
1980-04-11,253.75,260,253.75,258.75,51000,0
1980-04-14,257.5,257.5,251.25,253.75,32800,0
1980-04-15,253.75,256.25,253.75,256.25,31500,0
1980-04-16,256.25,261.25,250,250,68600,0
1980-04-17,250,251.25,246.25,248.75,53000,0
1980-04-18,251.25,262.5,251.25,257.5,101900,0
1980-04-21,258.75,266.25,258.75,258.75,69100,0
1980-04-22,260,265,260,265,72800,0
1980-04-23,266.25,272.5,266.25,271.25,59700,0
1980-04-24,271.25,285,271.25,277.5,47600,0
1980-04-25,277.5,277.5,270,270,42300,0
1980-04-28,270,271.25,266.25,267.5,45100,0
1980-04-29,267.5,275,267.5,270,92100,0
1980-04-30,270,272.5,270,271.25,22000,0
1980-05-01,271.25,273.75,268.75,270,246400,0
1980-05-02,271.25,273.75,271.25,272.5,32000,0
1980-05-05,272.5,272.5,267.5,268.75,36500,0
1980-05-06,268.75,268.75,263.75,265,72900,0
1980-05-07,263.75,263.75,256.25,257.5,38700,0
1980-05-08,253.75,253.75,236.25,240,123500,0
1980-05-09,237.5,237.5,230,233.75,80300,0
1980-05-12,233.75,238.75,230,236.25,51700,0
1980-05-13,236.25,242.5,235,235,37300,0
1980-05-14,235,240,235,235,61500,0
1980-05-15,235,248.75,235,248.75,62900,0
1980-05-16,250,257.5,250,253.75,83800,0
1980-05-19,253.75,261.25,252.5,258.75,77100,0
1980-05-20,260,268.75,260,268.75,42500,0
1980-05-21,268.75,270,263.75,267.5,41100,0
1980-05-22,267.5,271.25,263.75,267.5,123700,0
1980-05-23,267.5,267.5,263.75,266.25,23100,0
1980-05-27,266.25,267.5,265,267.5,37200,0
1980-05-28,267.5,267.5,262.5,265,40900,0
1980-05-29,265,265,256.25,256.25,59200,0
1980-05-30,256.25,262.5,252.5,262.5,40200,0
1980-06-02,263.75,267.5,263.75,265,38500,0
1980-06-03,265,268.75,265,266.25,40300,0
1980-06-04,266.25,267.5,265,267.5,16200,0
1980-06-05,267.5,268.75,265,266.25,40200,0
1980-06-06,266.25,267.5,266.25,266.25,22200,0
1980-06-09,266.25,267.5,263.75,266.25,64100,0
1980-06-10,262.5,262.5,256.25,256.25,29300,0
1980-06-11,256.25,258.75,255,257.5,62200,0
1980-06-12,257.5,267.5,257.5,263.75,78800,0
1980-06-13,263.75,270,262.5,267.5,31800,0
1980-06-16,267.5,273.75,263.75,268.75,33000,0
1980-06-17,270,275,270,271.25,130800,0
1980-06-18,271.25,273.75,270,271.25,132400,0
1980-06-19,271.25,273.75,268.75,271.25,54700,0
1980-06-20,271.25,275,271.25,275,64300,0
1980-06-23,275,281.25,272.5,281.25,115400,0
1980-06-24,281.25,283.75,277.5,282.5,34900,0
1980-06-25,282.5,288.75,281.25,287.5,52300,0
1980-06-26,287.5,297.5,287.5,292.5,79100,0
1980-06-27,292.5,292.5,287.5,290,53400,0
1980-06-30,287.5,287.5,280,281.25,59900,0
1980-07-01,281.25,286.25,281.25,283.75,75400,0
1980-07-02,283.75,286.25,282.5,285,19400,0
1980-07-03,285,287.5,285,285,69500,0
1980-07-07,285,295,285,293.75,39300,0
1980-07-08,293.75,293.75,288.75,293.75,107900,0
1980-07-09,293.75,307.5,292.5,302.5,75400,0
1980-07-10,302.5,306.25,297.5,297.5,72200,0
1980-07-11,298.75,305,298.75,305,22100,0
1980-07-14,305,308.75,302.5,306.25,40600,0
1980-07-15,310,320,310,313.75,131600,0
1980-07-16,315,318.75,315,317.5,45200,0
1980-07-17,317.5,317.5,313.75,317.5,121100,0
1980-07-18,317.5,322.5,317.5,320,45200,0
1980-07-21,320,320,315,316.25,45200,0
1980-07-22,316.25,317.5,312.5,315,34500,0
1980-07-23,315,315,313.75,313.75,27000,0
1980-07-24,313.75,315,312.5,313.75,67800,0
1980-07-25,313.75,315,313.75,315,41300,0
1980-07-28,315,316.25,312.5,316.25,27700,0
1980-07-29,316.25,316.25,312.5,313.75,22500,0
1980-07-30,313.75,316.25,313.75,313.75,28100,0
1980-07-31,313.75,313.75,306.25,310,124100,0
1980-08-01,310,310,307.5,307.5,21300,0
1980-08-04,303.75,303.75,300,302.5,28700,0
1980-08-05,302.5,305,300,300,19300,0
1980-08-06,300,305,300,302.5,30000,0
1980-08-07,303.75,306.25,303.75,303.75,25400,0
1980-08-08,303.75,306.25,303.75,306.25,26100,0
1980-08-11,306.25,310,303.75,310,23300,0
1980-08-12,307.5,307.5,303.75,305,32600,0
1980-08-13,305,307.5,305,305,25200,0
1980-08-14,305,310,305,308.75,19900,0
1980-08-15,308.75,308.75,303.75,303.75,27700,0
1980-08-18,303.75,306.25,301.25,305,182000,0
1980-08-19,305,306.25,302.5,302.5,31900,0
1980-08-20,302.5,305,300,305,37200,0
1980-08-21,305,312.5,303.75,312.5,28400,0
1980-08-22,312.5,318.75,312.5,317.5,57700,0
1980-08-25,317.5,328.75,315,327.5,66500,0
1980-08-26,327.5,338.75,325,330,40600,0
1980-08-27,328.75,328.75,321.25,323.75,31200,0
1980-08-28,323.75,327.5,317.5,317.5,29900,0
1980-08-29,317.5,320,312.5,320,26900,0
1980-09-02,318.75,318.75,313.75,318.75,44600,0
1980-09-03,318.75,318.75,310,316.25,117800,0
1980-09-04,316.25,320,313.75,317.5,58200,0
1980-09-05,317.5,321.25,313.75,316.25,101000,0
1980-09-08,316.25,317.5,315,316.25,15500,0
1980-09-09,316.25,316.25,311.25,316.25,30500,0
1980-09-10,316.25,317.5,312.5,315,23600,0
1980-09-11,315,322.5,315,322.5,75500,0
1980-09-12,322.5,325,321.25,323.75,21900,0
1980-09-15,323.75,331.25,322.5,331.25,23400,0
1980-09-16,333.75,342.5,333.75,340,88900,0
1980-09-17,340,348.75,340,347.5,36900,0
1980-09-18,347.5,348.75,340,345,35800,0
1980-09-19,345,348.75,342.5,346.25,41200,0
1980-09-22,345,345,338.75,342.5,27400,0
1980-09-23,342.5,345,338.75,341.25,130400,0
1980-09-24,341.25,343.75,338.75,338.75,28800,0
1980-09-25,340,342.5,340,340,65000,0
1980-09-26,337.5,337.5,332.5,336.25,133100,0
1980-09-29,333.75,333.75,331.25,332.5,40300,0
1980-09-30,332.5,333.75,326.25,331.25,40000,0
1980-10-01,331.25,338.75,331.25,338.75,104100,0
1980-10-02,338.75,338.75,327.5,335,92600,0
1980-10-03,335,342.5,332.5,340,100500,0
1980-10-06,340,347.5,340,345,99800,0
1980-10-07,345,350,345,346.25,83900,0
1980-10-08,346.25,348.75,345,346.25,57700,0
1980-10-09,346.25,348.75,341.25,346.25,80400,0
1980-10-10,345,345,342.5,342.5,81500,0
1980-10-13,342.5,342.5,340,341.25,28200,0
1980-10-14,342.5,343.75,342.5,342.5,68800,0
1980-10-15,342.5,345,337.5,337.5,162900,0
1980-10-16,331.25,331.25,310,311.25,83600,0
1980-10-17,311.25,320,300,320,89600,0
1980-10-20,317.5,317.5,312.5,315,24300,0
1980-10-21,315,320,312.5,313.75,45600,0
1980-10-22,313.75,317.5,310,317.5,34300,0
1980-10-23,317.5,317.5,311.25,312.5,21800,0
1980-10-24,312.5,315,310,312.5,288900,0
1980-10-27,312.5,313.75,310,312.5,24400,0
1980-10-28,312.5,315,310,313.75,24700,0
1980-10-29,313.75,315,312.5,312.5,20900,0
1980-10-30,312.5,312.5,301.25,301.25,31100,0
1980-10-31,301.25,302.5,300,301.25,53200,0
1980-11-03,301.25,305,298.75,300,45200,0
1980-11-05,300,312.5,300,300,88900,0
1980-11-06,298.75,298.75,290,290,44100,0
1980-11-07,288.75,288.75,282.5,286.25,41600,0
1980-11-10,286.25,288.75,282.5,288.75,33300,0
1980-11-11,288.75,292.5,286.25,291.25,27900,0
1980-11-12,291.25,305,290,302.5,35800,0
1980-11-13,302.5,302.5,298.75,300,37800,0
1980-11-14,300,302.5,298.75,300,43100,0
1980-11-17,300,301.25,293.75,296.25,166300,0
1980-11-18,295,295,288.75,290,26700,0
1980-11-19,288.75,288.75,282.5,283.75,72900,0
1980-11-20,283.75,285,277.5,280,65600,0
1980-11-21,283.75,288.75,283.75,283.75,32500,0
1980-11-24,283.75,285,277.5,285,46200,0
1980-11-25,285,297.5,283.75,295,46500,0
1980-11-26,295,298.75,291.25,297.5,35800,0
1980-11-28,300,310,300,307.5,43500,0
1980-12-01,307.5,315,305,306.25,39400,0
1980-12-02,306.25,306.25,293.75,296.25,49700,0
1980-12-03,293.75,293.75,286.25,286.25,42400,0
1980-12-04,285,285,276.25,280,41700,0
1980-12-05,277.5,277.5,275,275,73900,0
1980-12-08,272.5,272.5,267.5,270,54300,0
1980-12-09,270,270,266.25,267.5,36700,0
1980-12-10,267.5,268.75,262.5,262.5,36400,0
1980-12-11,260,260,250,255,51300,0
1980-12-12,255,258.75,252.5,252.5,69800,0
1980-12-15,251.25,251.25,233.75,236.25,121100,0
1980-12-16,236.25,236.25,231.25,236.25,106400,0
1980-12-17,236.25,241.25,236.25,240,53900,0
1980-12-18,240,247.5,236.25,237.5,57700,0
1980-12-19,233.75,233.75,227.5,230,106300,0
1980-12-22,230,233.75,221.25,233.75,113200,0
1980-12-23,233.75,243.75,233.75,240,94400,0
1980-12-24,240,257.5,236.25,253.75,58400,0
1980-12-26,255,265,255,262.5,71300,0
1980-12-29,262.5,272.5,261.25,265,63700,0
1980-12-30,265,266.25,258.75,258.75,45900,0
1980-12-31,258.75,258.75,253.75,256.25,61700,0
1981-01-02,256.25,256.25,252.5,253.75,60000,0
1981-01-05,253.75,256.25,251.25,255,76300,0
1981-01-06,255,261.25,255,258.75,36600,0
1981-01-07,257.5,257.5,252.5,257.5,65400,0
1981-01-08,257.5,260,256.25,256.25,37800,0
1981-01-09,256.25,260,255,257.5,25700,0
1981-01-12,257.5,261.25,252.5,253.75,22900,0
1981-01-13,253.75,255,250,250,196000,0
1981-01-14,248.75,248.75,241.25,241.25,71300,0
1981-01-15,241.25,241.25,231.25,232.5,66500,0
1981-01-16,232.5,235,230,232.5,57900,0
1981-01-19,232.5,237.5,230,232.5,71600,0
1981-01-20,232.5,233.75,230,232.5,40900,0
1981-01-21,231.25,231.25,222.5,226.25,189200,0
1981-01-22,226.25,227.5,223.75,226.25,102400,0
1981-01-23,226.25,227.5,222.5,223.75,45400,0
1981-01-26,223.75,227.5,222.5,225,62100,0
1981-01-27,225,227.5,225,226.25,43200,0
1981-01-28,232.5,237.5,232.5,232.5,65600,0
1981-01-29,233.75,242.5,233.75,241.25,46500,0
1981-01-30,241.25,246.25,240,241.25,28000,0
1981-02-02,241.25,243.75,235,236.25,46900,0
1981-02-03,236.25,240,233.75,238.75,60000,0
1981-02-04,238.75,242.5,236.25,238.75,32400,0
1981-02-05,238.75,238.75,233.75,235,12500,0
1981-02-06,233.75,233.75,228.75,230,27800,0
1981-02-09,230,233.75,230,230,36800,0
1981-02-10,228.75,228.75,226.25,226.25,41800,0
1981-02-11,226.25,227.5,225,225,43400,0
1981-02-12,225,227.5,225,225,29100,0
1981-02-13,225,226.25,223.75,225,40600,0
1981-02-17,225,226.25,222.5,226.25,38900,0
1981-02-18,226.25,226.25,221.25,222.5,139800,0
1981-02-19,222.5,222.5,192.5,193.75,182700,0
1981-02-20,193.75,195,190,190,222900,0
1981-02-23,190,190,186.25,187.5,175100,0
1981-02-24,187.5,187.5,175,177.5,238300,0
1981-02-25,177.5,186.25,170,185,214200,0
1981-02-26,185,185,180,183.75,119600,0
1981-02-27,183.75,186.25,182.5,186.25,65700,0
1981-03-02,186.25,186.25,180,182.5,61500,0
1981-03-03,181.25,181.25,176.25,177.5,254900,0
1981-03-04,177.5,183.75,177.5,180,58100,0
1981-03-05,180,180,177.5,180,39900,0
1981-03-06,180,182.5,178.75,181.25,47700,0
1981-03-09,182.5,192.5,182.5,191.25,71100,0
1981-03-10,195,202.5,195,198.75,158200,0
1981-03-11,198.75,200,195,200,118200,0
1981-03-12,200,202.5,200,201.25,108600,0
1981-03-13,201.25,211.25,198.75,198.75,97600,0
1981-03-16,196.25,196.25,192.5,196.25,51900,0
1981-03-17,196.25,197.5,193.75,193.75,46800,0
1981-03-18,193.75,196.25,186.25,188.75,89700,0
1981-03-19,188.75,192.5,180,188.75,48500,0
1981-03-20,188.75,197.5,188.75,197.5,46000,0
1981-03-23,198.75,202.5,198.75,200,51700,0
1981-03-24,200,202.5,197.5,197.5,49100,0
1981-03-25,197.5,198.75,190,197.5,59300,0
1981-03-26,197.5,203.75,196.25,201.25,71900,0
1981-03-27,201.25,201.25,197.5,197.5,72000,0
1981-03-30,198.75,200,198.75,198.75,50200,0
1981-03-31,200,205,200,201.25,90200,0
1981-04-01,201.25,203.75,200,202.5,52000,0
1981-04-02,202.5,203.75,198.75,200,44800,0
1981-04-03,200,201.25,198.75,200,36700,0
1981-04-06,198.75,198.75,195,196.25,60300,0
1981-04-07,196.25,197.5,192.5,192.5,49200,0
1981-04-08,192.5,193.75,190,190,79100,0
1981-04-09,190,191.25,187.5,190,51100,0
1981-04-10,190,190,187.5,187.5,45600,0
1981-04-13,187.5,187.5,182.5,182.5,93600,0
1981-04-14,182.5,183.75,180,182.5,49200,0
1981-04-15,182.5,188.75,182.5,188.75,30600,0
1981-04-16,188.75,191.25,188.75,188.75,46200,0
1981-04-20,185,185,177.5,181.25,92400,0
1981-04-21,178.75,178.75,172.5,175,105800,0
1981-04-22,175,176.25,172.5,175,121600,0
1981-04-23,175,177.5,171.25,173.75,76000,0
1981-04-24,173.75,175,171.25,172.5,69600,0
1981-04-27,175,182.5,175,180,70100,0
1981-04-28,180,183.75,180,181.25,48300,0
1981-04-29,180,180,175,175,46600,0
1981-04-30,175,177.5,175,175,32200,0
1981-05-01,175,176.25,173.75,175,44100,0
1981-05-04,173.75,173.75,170,172.5,62000,0
1981-05-05,172.5,173.75,170,172.5,58700,0
1981-05-06,172.5,173.75,170,170,49100,0
1981-05-07,170,172.5,170,172.5,42300,0
1981-05-08,172.5,173.75,170,171.25,45200,0
1981-05-11,171.25,172.5,170,170,45600,0
1981-05-12,170,172.5,165,166.25,81300,0
1981-05-13,165,165,156.25,157.5,86800,0
1981-05-14,157.5,158.75,153.75,153.75,120700,0
1981-05-15,160,175,160,175,235300,0
1981-05-18,175,181.25,173.75,178.75,95300,0
1981-05-19,178.75,181.25,177.5,180,49200,0
1981-05-20,177.5,177.5,168.75,170,55900,0
1981-05-21,167.5,167.5,161.25,167.5,69400,0
1981-05-22,167.5,167.5,162.5,163.75,47800,0
1981-05-26,163.75,165,160,162.5,41300,0
1981-05-27,162.5,165,161.25,165,79900,0
1981-05-28,165,165,161.25,163.75,68400,0
1981-05-29,163.75,166.25,163.75,163.75,58600,0
1981-06-01,165,172.5,165,170,52300,0
1981-06-02,170,173.75,170,172.5,57700,0
1981-06-03,172.5,175,171.25,172.5,49600,0
1981-06-04,172.5,176.25,172.5,176.25,47400,0
1981-06-05,176.25,182.5,176.25,181.25,52500,0
1981-06-08,181.25,182.5,180,181.25,63500,0
1981-06-09,181.25,181.25,180,180,31800,0
1981-06-10,180,181.25,177.5,178.75,27100,0
1981-06-11,176.25,176.25,172.5,175,125300,0
1981-06-12,173.75,173.75,163.75,165,52000,0
1981-06-15,165,168.75,162.5,163.75,56800,0
1981-06-16,163.75,166.25,163.75,165,41600,0
1981-06-17,165,166.25,162.5,163.75,58600,0
1981-06-18,163.75,165,162.5,163.75,28700,0
1981-06-19,163.75,163.75,160,160,36900,0
1981-06-22,160,166.25,160,165,43600,0
1981-06-23,165,166.25,163.75,163.75,39800,0
1981-06-24,162.5,162.5,160,161.25,48900,0
1981-06-25,161.25,165,161.25,161.25,28200,0
1981-06-26,161.25,162.5,160,161.25,28700,0
1981-06-29,161.25,162.5,160,160,38200,0
1981-06-30,160,161.25,158.75,158.75,30700,0
1981-07-01,158.75,158.75,156.25,156.25,40800,0
1981-07-02,156.25,157.5,155,156.25,25500,0
1981-07-06,156.25,157.5,153.75,156.25,43300,0
1981-07-07,156.25,157.5,155,156.25,37100,0
1981-07-08,156.25,157.5,152.5,153.75,37500,0
1981-07-09,153.75,153.75,151.25,153.75,29200,0
1981-07-10,153.75,153.75,151.25,153.75,29000,0
1981-07-13,153.75,155,152.5,153.75,51700,0
1981-07-14,153.75,155,151.25,152.5,35200,0
1981-07-15,153.75,157.5,153.75,157.5,47100,0
1981-07-16,157.5,157.5,155,156.25,24500,0
1981-07-17,156.25,158.75,155,156.25,70300,0
1981-07-20,156.25,157.5,153.75,155,72200,0
1981-07-21,155,155,152.5,153.75,56900,0
1981-07-22,153.75,156.25,153.75,155,56100,0
1981-07-23,155,156.25,153.75,155,35000,0
1981-07-24,155,156.25,151.25,152.5,59700,0
1981-07-27,152.5,153.75,148.75,150,38900,0
1981-07-28,150,151.25,147.5,147.5,39100,0
1981-07-29,147.5,148.75,146.25,147.5,33500,0
1981-07-30,147.5,147.5,142.5,146.25,80500,0
1981-07-31,146.25,147.5,145,147.5,45000,0
1981-08-03,146.25,146.25,138.75,140,66900,0
1981-08-04,136.25,136.25,128.75,131.25,127800,0
1981-08-05,130,130,122.5,123.75,117000,0
1981-08-06,123.75,130,120,123.75,115400,0
1981-08-07,123.75,123.75,120,121.25,78600,0
1981-08-10,121.25,123.75,121.25,122.5,116000,0
1981-08-11,122.5,122.5,115,116.25,87900,0
1981-08-12,116.25,117.5,112.5,113.75,102500,0
1981-08-13,113.75,132.5,113.75,131.25,142000,0
1981-08-14,131.25,132.5,125,127.5,83200,0
1981-08-17,127.5,127.5,116.25,116.25,209300,0
1981-08-18,117.5,120,117.5,118.75,53500,0
1981-08-19,118.75,120,117.5,120,50700,0
1981-08-20,120,125,117.5,122.5,158600,0
1981-08-21,122.5,122.5,120,122.5,50500,0
1981-08-24,122.5,122.5,115,116.25,81700,0
1981-08-25,116.25,116.25,112.5,113.75,57300,0
1981-08-26,113.75,115,112.5,113.75,41000,0
1981-08-27,113.75,113.75,111.25,112.5,43800,0
1981-08-28,112.5,112.5,111.25,111.25,42800,0
1981-08-31,111.25,112.5,105,106.25,76600,0
1981-09-01,106.25,107.5,101.25,101.25,104400,0
1981-09-02,101.25,103.75,100,101.25,70500,0
1981-09-03,101.25,101.25,98.75,100,87900,0
1981-09-04,100,100,92.5,95,87400,0
1981-09-08,93.75,93.75,81.25,85,134200,0
1981-09-09,85,92.5,82.5,90,122700,0
1981-09-10,93.75,97.5,93.75,97.5,107800,0
1981-09-11,97.5,100,97.5,100,70200,0
1981-09-14,100,100,96.25,96.25,56500,0
1981-09-15,96.25,98.75,95,96.25,43300,0
1981-09-16,96.25,96.25,92.5,96.25,140700,0
1981-09-17,96.25,96.25,93.75,96.25,67300,0
1981-09-18,96.25,96.25,93.75,95,50300,0
1981-09-21,90,90,83.75,86.25,119400,0
1981-09-22,86.25,86.25,78.75,80,148600,0
1981-09-23,80,83.75,72.5,83.75,256500,0
1981-09-24,83.75,86.25,80,86.25,184700,0
1981-09-25,87.5,100,87.5,100,140600,0
1981-09-28,97.5,97.5,91.25,96.25,125900,0
1981-09-29,96.25,102.5,95,98.75,165500,0
1981-09-30,98.75,101.25,96.25,101.25,169000,0
1981-10-01,101.25,106.25,97.5,106.25,191300,0
1981-10-02,106.25,107.5,105,107.5,132000,0
1981-10-05,107.5,107.5,101.25,102.5,76000,0
1981-10-06,97.5,97.5,87.5,95,141700,0
1981-10-07,95,97.5,92.5,96.25,52400,0
1981-10-08,96.25,97.5,93.75,96.25,39000,0
1981-10-09,96.25,98.75,96.25,97.5,39800,0
1981-10-12,96.25,96.25,91.25,95,52900,0
1981-10-13,93.75,93.75,88.75,91.25,303200,0
1981-10-14,91.25,92.5,90,90,255000,0
1981-10-15,90,91.25,88.75,90,297200,0
1981-10-16,90,92.5,90,90,52500,0
1981-10-19,90,90,85,86.25,42400,0
1981-10-20,86.25,87.5,85,87.5,22400,0
1981-10-21,87.5,87.5,86.25,86.25,25200,0
1981-10-22,86.25,86.25,85,86.25,38300,0
1981-10-23,86.25,86.25,83.75,83.75,34500,0
1981-10-26,83.75,83.75,80,81.25,72300,0
1981-10-27,81.25,82.5,80,80,118100,0
1981-10-28,80,82.5,80,81.25,72800,0
1981-10-29,81.25,81.25,80,80,42300,0
1981-10-30,80,83.75,80,82.5,53000,0
1981-11-02,83.75,86.25,83.75,85,59100,0
1981-11-03,85,86.25,82.5,82.5,44900,0
1981-11-04,82.5,82.5,81.25,81.25,44800,0
1981-11-05,82.5,85,82.5,82.5,73000,0
1981-11-06,82.5,85,82.5,82.5,62100,0
1981-11-09,82.5,83.75,81.25,82.5,55400,0
1981-11-10,82.5,83.75,81.25,82.5,87600,0
1981-11-11,82.5,82.5,80,82.5,56400,0
1981-11-12,82.5,82.5,81.25,82.5,43500,0
1981-11-13,82.5,82.5,80,81.25,51900,0
1981-11-16,81.25,81.25,80,80,63700,0
1981-11-17,80,81.25,78.75,78.75,83000,0
1981-11-18,78.75,80,77.5,78.75,51500,0
1981-11-19,78.75,80,76.25,76.25,38500,0
1981-11-20,76.25,78.75,75,76.25,54100,0
1981-11-23,76.25,78.75,75,76.25,65400,0
1981-11-24,76.25,78.75,76.25,77.5,66500,0
1981-11-25,77.5,80,77.5,78.75,82300,0
1981-11-27,78.75,81.25,77.5,80,118200,0
1981-11-30,80,82.5,78.75,82.5,122000,0
1981-12-01,82.5,82.5,80,81.25,82800,0
1981-12-02,81.25,81.25,78.75,80,77400,0
1981-12-03,78.75,78.75,77.5,77.5,73500,0
1981-12-04,78.75,81.25,78.75,81.25,90300,0
1981-12-07,81.25,82.5,80,80,110500,0
1981-12-08,80,81.25,77.5,78.75,80900,0
1981-12-09,78.75,80,77.5,77.5,106100,0
1981-12-10,77.5,78.75,77.5,77.5,76200,0
1981-12-11,77.5,78.75,75,75,104800,0
1981-12-14,75,75,70,70,209000,0
1981-12-15,70,70,66.25,68.75,113600,0
1981-12-16,68.75,70,67.5,70,100800,0
1981-12-17,68.75,68.75,66.25,67.5,97400,0
1981-12-18,67.5,68.75,62.5,65,136500,0
1981-12-21,65,67.5,65,66.25,162100,0
1981-12-22,68.75,77.5,68.75,76.25,255500,0
1981-12-23,76.25,82.5,76.25,82.5,287300,0
1981-12-24,82.5,82.5,80,82.5,119900,0
1981-12-28,82.5,82.5,72.5,75,142000,0
1981-12-29,73.75,73.75,71.25,72.5,127300,0
1981-12-30,72.5,75,71.25,75,183500,0
1981-12-31,75,75,70,71.25,239400,0
1982-01-04,72.5,73.75,71.25,72.5,37900,0
1982-01-05,73.75,75,71.25,71.25,71000,0
1982-01-06,75,77.5,71.25,73.75,29200,0
1982-01-07,76.25,77.5,73.75,77.5,47500,0
1982-01-08,81.25,85,77.5,81.25,100300,0
1982-01-11,82.5,83.75,80,81.25,95900,0
1982-01-12,81.25,82.5,80,81.25,48600,0
1982-01-13,81.25,82.5,80,81.25,47300,0
1982-01-14,81.25,82.5,80,81.25,37100,0
1982-01-15,82.5,83.75,81.25,83.75,34700,0
1982-01-18,82.5,83.75,81.25,83.75,32900,0
1982-01-19,83.75,83.75,82.5,82.5,27100,0
1982-01-20,82.5,82.5,81.25,82.5,35800,0
1982-01-21,82.5,82.5,81.25,81.25,28600,0
1982-01-22,81.25,82.5,80,80,54600,0
1982-01-25,78.75,81.25,76.25,77.5,82700,0
1982-01-26,75,76.25,72.5,72.5,42600,0
1982-01-27,71.25,72.5,70,72.5,42900,0
1982-01-28,73.75,75,71.25,75,86800,0
1982-01-29,77.5,78.75,76.25,77.5,50300,0
1982-02-01,77.5,78.75,76.25,77.5,33500,0
1982-02-02,76.25,77.5,75,75,26500,0
1982-02-03,75,76.25,73.75,75,21400,0
1982-02-04,76.25,78.75,73.75,76.25,31200,0
1982-02-05,78.75,80,76.25,78.75,30700,0
1982-02-08,76.25,77.5,75,75,113800,0
1982-02-09,76.25,76.25,75,75,35600,0
1982-02-10,76.25,77.5,75,76.25,399700,0
1982-02-11,77.5,78.75,76.25,78.75,31500,0
1982-02-12,76.25,77.5,75,75,21800,0
1982-02-16,76.25,76.25,75,75,46000,0
1982-02-17,76.25,77.5,75,75,73500,0
1982-02-18,76.25,77.5,75,75,39100,0
1982-02-19,72.5,75,70,72.5,137900,0
1982-02-22,71.25,71.25,70,70,54200,0
1982-02-23,71.25,71.25,70,70,28100,0
1982-02-24,68.75,70,67.5,68.75,62400,0
1982-02-25,70,71.25,67.5,67.5,53500,0
1982-02-26,66.25,67.5,65,65,55200,0
1982-03-01,63.75,66.25,62.5,63.75,50900,0
1982-03-02,62.5,65,60,60,227800,0
1982-03-03,58.75,60,56.25,56.25,124100,0
1982-03-04,51.25,55,47.5,48.75,205300,0
1982-03-05,51.25,52.5,48.75,50,111800,0
1982-03-08,55,56.25,53.75,56.25,83400,0
1982-03-09,55,56.25,52.5,55,56500,0
1982-03-10,55,56.25,53.75,56.25,31100,0
1982-03-11,55,56.25,53.75,55,30400,0
1982-03-12,53.75,55,52.5,53.75,23100,0
1982-03-15,52.5,53.75,51.25,51.25,31100,0
1982-03-16,51.25,52.5,50,50,128100,0
1982-03-17,51.25,52.5,50,51.25,32200,0
1982-03-18,52.5,55,50,50,94600,0
1982-03-19,52.5,53.75,50,53.75,45200,0
1982-03-22,55,56.25,53.75,53.75,33500,0
1982-03-23,53.75,55,51.25,51.25,36300,0
1982-03-24,52.5,52.5,51.25,51.25,23200,0
1982-03-25,52.5,53.75,51.25,52.5,20100,0
1982-03-26,52.5,53.75,51.25,52.5,29400,0
1982-03-29,52.5,52.5,51.25,51.25,22300,0
1982-03-30,52.5,52.5,51.25,51.25,13900,0
1982-03-31,51.25,52.5,51.25,52.5,19200,0
1982-04-01,52.5,52.5,51.25,51.25,22000,0
1982-04-02,50,51.25,48.75,48.75,75600,0
1982-04-05,51.25,51.25,50,50,43000,0
1982-04-06,50,50,48.75,48.75,17400,0
1982-04-07,48.75,50,47.5,48.75,45000,0
1982-04-08,48.75,48.75,47.5,48.75,34100,0
1982-04-12,48.75,48.75,47.5,47.5,41300,0
1982-04-13,47.5,48.75,46.25,46.25,60900,0
1982-04-14,43.75,46.25,41.25,42.5,124300,0
1982-04-15,42.5,42.5,41.25,42.5,69300,0
1982-04-16,42.5,42.5,41.25,42.5,62000,0
1982-04-19,41.25,42.5,40,42.5,44600,0
1982-04-20,42.5,42.5,41.25,41.25,41000,0
1982-04-21,41.25,42.5,40,41.25,45200,0
1982-04-22,42.5,42.5,41.25,42.5,26200,0
1982-04-23,43.75,46.25,41.25,45,77000,0
1982-04-26,46.25,48.75,42.5,47.5,46200,0
1982-04-27,47.5,48.75,45,47.5,37000,0
1982-04-28,47.5,48.75,46.25,46.25,27000,0
1982-04-29,47.5,47.5,46.25,47.5,45800,0
1982-04-30,47.5,47.5,46.25,46.25,65200,0
1982-05-03,47.5,48.75,46.25,47.5,147100,0
1982-05-04,50,51.25,48.75,50,173400,0
1982-05-05,50,51.25,48.75,48.75,112400,0
1982-05-06,50,50,48.75,48.75,48600,0
1982-05-07,50,50,48.75,48.75,36700,0
1982-05-10,50,50,48.75,50,33200,0
1982-05-11,50,50,48.75,48.75,44400,0
1982-05-12,50,50,48.75,50,38100,0
1982-05-13,50,50,48.75,48.75,57100,0
1982-05-14,48.75,50,47.5,47.5,28900,0
1982-05-17,47.5,48.75,45,45,47500,0
1982-05-18,46.25,46.25,45,45,29200,0
1982-05-19,46.25,46.25,45,46.25,52300,0
1982-05-20,36.25,43.75,27.5,32.5,779600,0
1982-05-21,36.25,37.5,33.75,37.5,350900,0
1982-05-24,36.25,38.75,33.75,33.75,156600,0
1982-05-25,32.5,35,28.75,30,234900,0
1982-05-26,30,31.25,28.75,30,158300,0
1982-05-27,30,31.25,28.75,31.25,146800,0
1982-05-28,33.75,35,31.25,33.75,131700,0
1982-06-01,35,36.25,33.75,35,79800,0
1982-06-02,35,37.5,33.75,36.25,143000,0
1982-06-03,37.5,38.75,36.25,37.5,71100,0
1982-06-04,37.5,38.75,36.25,37.5,76300,0
1982-06-07,37.5,37.5,36.25,37.5,53800,0
1982-06-08,37.5,37.5,36.25,36.25,35200,0
1982-06-09,37.5,37.5,36.25,36.25,29900,0
1982-06-10,37.5,37.5,36.25,37.5,27400,0
1982-06-11,36.25,37.5,35,35,54100,0
1982-06-14,36.25,36.25,35,36.25,38300,0
1982-06-15,36.25,36.25,35,35,45000,0
1982-06-16,36.25,36.25,35,35,39900,0
1982-06-17,35,36.25,33.75,35,33900,0
1982-06-18,36.25,37.5,35,37.5,30700,0
1982-06-21,36.25,37.5,33.75,37.5,87600,0
1982-06-22,37.5,38.75,36.25,37.5,99500,0
1982-06-23,40,42.5,37.5,41.25,73500,0
1982-06-24,45,46.25,42.5,43.75,112700,0
1982-06-25,45,45,43.75,45,76900,0
1982-06-28,45,45,43.75,45,98100,0
1982-06-29,43.75,45,42.5,42.5,60400,0
1982-06-30,43.75,43.75,42.5,42.5,33700,0
1982-07-01,42.5,43.75,41.25,41.25,123500,0
1982-07-02,41.25,42.5,40,41.25,39300,0
1982-07-06,40,41.25,38.75,40,42600,0
1982-07-07,40,40,38.75,40,70700,0
1982-07-08,37.5,38.75,36.25,37.5,90600,0
1982-07-09,37.5,38.75,36.25,38.75,66800,0
1982-07-12,37.5,38.75,36.25,37.5,45100,0
1982-07-13,37.5,38.75,37.5,38.75,33400,0
1982-07-14,37.5,38.75,36.25,37.5,45100,0
1982-07-15,38.75,40,37.5,40,42400,0
1982-07-16,38.75,40,37.5,37.5,78200,0
1982-07-19,40,40,38.75,38.75,30000,0
1982-07-20,40,40,38.75,38.75,20100,0
1982-07-21,41.25,42.5,40,42.5,61200,0
1982-07-22,42.5,42.5,41.25,41.25,27800,0
1982-07-23,41.25,42.5,40,42.5,34500,0
1982-07-26,42.5,42.5,41.25,41.25,36600,0
1982-07-27,42.5,42.5,41.25,42.5,38900,0
1982-07-28,41.25,42.5,40,40,73400,0
1982-07-29,40,41.25,40,41.25,57100,0
1982-07-30,41.25,41.25,40,41.25,61300,0
1982-08-02,41.25,41.25,40,41.25,35900,0
1982-08-03,41.25,41.25,40,41.25,53500,0
1982-08-04,41.25,41.25,40,41.25,57100,0
1982-08-05,40,41.25,38.75,38.75,22100,0
1982-08-06,40,40,38.75,40,27900,0
1982-08-09,40,40,38.75,40,37400,0
1982-08-10,40,40,38.75,40,21500,0
1982-08-11,40,40,38.75,40,23800,0
1982-08-12,40,40,40,40,29000,0
1982-08-13,38.75,38.75,37.5,38.75,63800,0
1982-08-16,38.75,40,37.5,38.75,49000,0
1982-08-17,40,40,38.75,40,104100,0
1982-08-18,40,42.5,38.75,41.25,104700,0
1982-08-19,40,40,38.75,40,32100,0
1982-08-20,40,41.25,38.75,40,60300,0
1982-08-23,41.25,41.25,40,41.25,123400,0
1982-08-24,41.25,42.5,40,41.25,60000,0
1982-08-25,42.5,43.75,40,43.75,75100,0
1982-08-26,45,48.75,43.75,48.75,129900,0
1982-08-27,46.25,48.75,45,46.25,96700,0
1982-08-30,47.5,47.5,46.25,46.25,39600,0
1982-08-31,46.25,47.5,45,45,29900,0
1982-09-01,45,46.25,43.75,43.75,42900,0
1982-09-02,43.75,45,42.5,43.75,43300,0
1982-09-03,43.75,45,41.25,41.25,42600,0
1982-09-07,42.5,43.75,41.25,43.75,54400,0
1982-09-08,43.75,43.75,42.5,43.75,28200,0
1982-09-09,43.75,45,41.25,43.75,30500,0
1982-09-10,43.75,45,42.5,43.75,26600,0
1982-09-13,43.75,45,41.25,42.5,39000,0
1982-09-14,42.5,43.75,41.25,43.75,38100,0
1982-09-15,45,47.5,42.5,47.5,93100,0
1982-09-16,47.5,48.75,46.25,47.5,81100,0
1982-09-17,48.75,51.25,47.5,48.75,181300,0
1982-09-20,41.25,42.5,40,40,241500,0
1982-09-21,37.5,40,35,35,228100,0
1982-09-22,36.25,38.75,35,37.5,133500,0
1982-09-23,37.5,37.5,35,35,74700,0
1982-09-24,36.25,38.75,35,38.75,76400,0
1982-09-27,38.75,40,37.5,40,64500,0
1982-09-28,42.5,43.75,40,42.5,78900,0
1982-09-29,42.5,43.75,42.5,43.75,50200,0
1982-09-30,45,45,42.5,45,87300,0
1982-10-01,45,45,43.75,45,103800,0
1982-10-04,43.75,45,40,40,71500,0
1982-10-05,38.75,41.25,36.25,36.25,160200,0
1982-10-06,40,41.25,36.25,41.25,104700,0
1982-10-07,35,38.75,32.5,33.75,283200,0
1982-10-08,36.25,41.25,30,32.5,301900,0
1982-10-11,35,38.75,31.25,31.25,141100,0
1982-10-12,33.75,37.5,32.5,35,180800,0
1982-10-13,40,45,36.25,43.75,358900,0
1982-10-14,42.5,45,40,40,297700,0
1982-10-15,38.75,40,36.25,36.25,92600,0
1982-10-18,40,42.5,37.5,41.25,85900,0
1982-10-19,40,42.5,37.5,41.25,126400,0
1982-10-20,41.25,42.5,40,42.5,93600,0
1982-10-21,41.25,42.5,38.75,40,108600,0
1982-10-22,38.75,40,37.5,40,65100,0
1982-10-25,38.75,40,37.5,38.75,70100,0
1982-10-26,38.75,40,37.5,40,109500,0
1982-10-27,40,41.25,38.75,40,55900,0
1982-10-28,40,40,37.5,37.5,67300,0
1982-10-29,37.5,38.75,36.25,37.5,89100,0
1982-11-01,38.75,40,37.5,38.75,81100,0
1982-11-02,38.75,40,37.5,37.5,79200,0
1982-11-03,38.75,40,37.5,38.75,65300,0
1982-11-04,40,41.25,38.75,40,129600,0
1982-11-05,40,41.25,38.75,41.25,80500,0
1982-11-08,41.25,41.25,40,41.25,82800,0
1982-11-09,41.25,42.5,40,41.25,78200,0
1982-11-10,42.5,42.5,41.25,42.5,126500,0
1982-11-11,42.5,43.75,41.25,42.5,79700,0
1982-11-12,43.75,45,43.75,45,201100,0
1982-11-15,46.25,47.5,43.75,47.5,193700,0
1982-11-16,46.25,47.5,43.75,47.5,107200,0
1982-11-17,47.5,47.5,46.25,46.25,79700,0
1982-11-18,47.5,47.5,46.25,46.25,59400,0
1982-11-19,46.25,47.5,43.75,45,82000,0
1982-11-22,45,47.5,43.75,45,89400,0
1982-11-23,43.75,47.5,42.5,42.5,50300,0
1982-11-24,42.5,43.75,41.25,42.5,83300,0
1982-11-26,42.5,42.5,41.25,41.25,79100,0
1982-11-29,41.25,42.5,40,41.25,75200,0
1982-11-30,41.25,42.5,40,40,68800,0
1982-12-01,40,41.25,37.5,40,142200,0
1982-12-02,37.5,38.75,36.25,37.5,179300,0
1982-12-03,36.25,37.5,35,36.25,136300,0
1982-12-06,36.25,36.25,35,36.25,214200,0
1982-12-07,36.25,36.25,35,35,158100,0
1982-12-08,36.25,36.25,35,35,183600,0
1982-12-09,35,36.25,33.75,33.75,227800,0
1982-12-10,32.5,35,30,32.5,891100,0
1982-12-13,35,37.5,32.5,35,206700,0
1982-12-14,37.5,38.75,36.25,37.5,196300,0
1982-12-15,38.75,40,37.5,37.5,133400,0
1982-12-16,38.75,38.75,37.5,37.5,88100,0
1982-12-17,37.5,38.75,35,36.25,141300,0
1982-12-20,36.25,37.5,35,37.5,99900,0
1982-12-21,36.25,36.25,35,36.25,114700,0
1982-12-22,36.25,36.25,35,36.25,133300,0
1982-12-23,36.25,38.75,32.5,38.75,208000,0
1982-12-27,40,41.25,37.5,41.25,331500,0
1982-12-28,41.25,42.5,38.75,41.25,178400,0
1982-12-29,41.25,42.5,40,41.25,223000,0
1982-12-30,41.25,42.5,40,42.5,244300,0
1982-12-31,42.5,42.5,41.25,42.5,140700,0
1983-01-03,43.75,45,42.5,43.75,358200,0
1983-01-04,43.75,43.75,42.5,43.75,212700,0
1983-01-05,43.75,43.75,42.5,42.5,273700,0
1983-01-06,43.75,45,42.5,43.75,233400,0
1983-01-07,45,47.5,42.5,45,468000,0
1983-01-10,45,46.25,43.75,45,521400,0
1983-01-11,43.75,45,42.5,42.5,186200,0
1983-01-12,43.75,43.75,42.5,43.75,100900,0
1983-01-13,42.5,43.75,41.25,42.5,377100,0
1983-01-14,42.5,42.5,41.25,42.5,112500,0
1983-01-17,42.5,42.5,41.25,42.5,135400,0
1983-01-18,45,47.5,41.25,42.5,395300,0
1983-01-19,41.25,41.25,40,40,216400,0
1983-01-20,41.25,42.5,40,41.25,163100,0
1983-01-21,42.5,43.75,40,42.5,127600,0
1983-01-24,42.5,43.75,41.25,42.5,86800,0
1983-01-25,43.75,43.75,42.5,43.75,91500,0
1983-01-26,43.75,45,42.5,45,73400,0
1983-01-27,46.25,47.5,43.75,45,94500,0
1983-01-28,46.25,47.5,45,46.25,196500,0
1983-01-31,52.5,58.75,46.25,58.75,606800,0
1983-02-01,68.75,75,62.5,66.25,1341500,0
1983-02-02,71.25,75,67.5,71.25,1034300,0
1983-02-03,68.75,73.75,63.75,65,774300,0
1983-02-04,57.5,63.75,51.25,57.5,1171100,0
1983-02-07,56.25,60,51.25,53.75,841800,0
1983-02-08,56.25,58.75,52.5,57.5,418600,0
1983-02-09,61.25,62.5,58.75,61.25,288100,0
1983-02-10,66.25,68.75,62.5,68.75,404900,0
1983-02-11,68.75,71.25,65,66.25,435400,0
1983-02-14,67.5,68.75,65,66.25,212300,0
1983-02-15,67.5,68.75,66.25,67.5,118200,0
1983-02-16,68.75,68.75,67.5,68.75,97000,0
1983-02-17,68.75,70,67.5,68.75,234600,0
1983-02-18,68.75,70,67.5,68.75,137300,0
1983-02-22,68.75,71.25,66.25,66.25,320800,0
1983-02-23,67.5,67.5,66.25,67.5,125700,0
1983-02-24,66.25,67.5,65,65,156700,0
1983-02-25,66.25,67.5,65,65,154300,0
1983-02-28,67.5,67.5,66.25,66.25,149900,0
1983-03-01,67.5,67.5,66.25,67.5,94800,0
1983-03-02,67.5,67.5,66.25,67.5,1116500,0
1983-03-03,66.25,67.5,65,65,153600,0
1983-03-04,66.25,66.25,65,65,98300,0
1983-03-07,66.25,66.25,65,65,117100,0
1983-03-08,66.25,66.25,65,65,83800,0
1983-03-09,63.75,65,62.5,63.75,118400,0
1983-03-10,62.5,63.75,61.25,62.5,119400,0
1983-03-11,61.25,62.5,60,60,96900,0
1983-03-14,61.25,61.25,60,60,123900,0
1983-03-15,60,61.25,58.75,58.75,91500,0
1983-03-16,60,60,58.75,58.75,66300,0
1983-03-17,60,60,58.75,60,67700,0
1983-03-18,58.75,60,57.5,57.5,76900,0
1983-03-21,55,58.75,51.25,58.75,74400,0
1983-03-22,58.75,60,56.25,58.75,132600,0
1983-03-23,60,63.75,58.75,63.75,209200,0
1983-03-24,63.75,67.5,63.75,67.5,232500,0
1983-03-25,67.5,68.75,65,66.25,134800,0
1983-03-28,66.25,66.25,65,65,88900,0
1983-03-29,63.75,65,63.75,65,52700,0
1983-03-30,65,65,62.5,62.5,50100,0
1983-03-31,62.5,63.75,61.25,62.5,82300,0
1983-04-04,62.5,62.5,60,60,90300,0
1983-04-05,61.25,62.5,60,62.5,51400,0
1983-04-06,61.25,62.5,61.25,61.25,77500,0
1983-04-07,62.5,62.5,61.25,62.5,47000,0
1983-04-08,61.25,62.5,61.25,61.25,75300,0
1983-04-11,63.75,65,62.5,65,62500,0
1983-04-12,65,65,62.5,63.75,49600,0
1983-04-13,65,68.75,63.75,67.5,124400,0
1983-04-14,68.75,78.75,67.5,77.5,650700,0
1983-04-15,78.75,83.75,75,82.5,665000,0
1983-04-18,82.5,98.75,82.5,98.75,854600,0
1983-04-19,98.75,100,86.25,88.75,800300,0
1983-04-20,88.75,90,87.5,88.75,342900,0
1983-04-21,90,93.75,88.75,92.5,290800,0
1983-04-22,93.75,98.75,91.25,98.75,357500,0
1983-04-25,100,102.5,97.5,100,550600,0
1983-04-26,108.75,118.75,98.75,118.75,471000,0
1983-04-27,121.25,128.75,113.75,118.75,870400,0
1983-04-28,117.5,121.25,112.5,113.75,325400,0
1983-04-29,100,103.75,95,97.5,731700,0
1983-05-02,98.75,101.25,95,101.25,303400,0
1983-05-03,102.5,110,101.25,110,290100,0
1983-05-04,112.5,115,108.75,112.5,286800,0
1983-05-05,110,112.5,106.25,110,220900,0
1983-05-06,112.5,115,108.75,108.75,205000,0
1983-05-09,110,113.75,108.75,112.5,251100,0
1983-05-10,111.25,111.25,106.25,110,212000,0
1983-05-11,110,110,102.5,107.5,177000,0
1983-05-12,106.25,107.5,101.25,105,136900,0
1983-05-13,103.75,105,102.5,105,152100,0
1983-05-16,102.5,105,100,101.25,186100,0
1983-05-17,103.75,106.25,100,103.75,198400,0
1983-05-18,105,108.75,103.75,106.25,144900,0
1983-05-19,106.25,108.75,98.75,98.75,145700,0
1983-05-20,98.75,98.75,95,96.25,203700,0
1983-05-23,95,96.25,92.5,95,210700,0
1983-05-24,97.5,100,97.5,98.75,128600,0
1983-05-25,102.5,103.75,101.25,102.5,132900,0
1983-05-26,101.25,102.5,98.75,98.75,80500,0
1983-05-27,100,100,96.25,97.5,79800,0
1983-05-31,97.5,100,95,98.75,112600,0
1983-06-01,97.5,98.75,96.25,97.5,70000,0
1983-06-02,98.75,100,96.25,96.25,58600,0
1983-06-03,97.5,97.5,96.25,97.5,64400,0
1983-06-06,97.5,100,96.25,97.5,79700,0
1983-06-07,98.75,98.75,97.5,97.5,56000,0
1983-06-08,97.5,97.5,96.25,97.5,63300,0
1983-06-09,97.5,98.75,96.25,97.5,81700,0
1983-06-10,97.5,98.75,95,96.25,90000,0
1983-06-13,96.25,97.5,96.25,96.25,83700,0
1983-06-14,96.25,97.5,95,95,105800,0
1983-06-15,95,97.5,95,97.5,105500,0
1983-06-16,97.5,101.25,97.5,98.75,193600,0
1983-06-17,97.5,98.75,95,96.25,164600,0
1983-06-20,96.25,97.5,92.5,92.5,130300,0
1983-06-21,93.75,93.75,87.5,90,230000,0
1983-06-22,91.25,96.25,86.25,90,223700,0
1983-06-23,90,90,87.5,87.5,85500,0
1983-06-24,88.75,90,87.5,87.5,116100,0
1983-06-27,90,90,87.5,87.5,172000,0
1983-06-28,87.5,88.75,85,86.25,123100,0
1983-06-29,86.25,86.25,80,82.5,219000,0
1983-06-30,82.5,85,82.5,83.75,141400,0
1983-07-01,85,86.25,81.25,85,112100,0
1983-07-05,85,85,82.5,85,92900,0
1983-07-06,85,90,83.75,90,109200,0
1983-07-07,92.5,95,90,92.5,187300,0
1983-07-08,93.75,95,92.5,93.75,73200,0
1983-07-11,93.75,95,91.25,91.25,96700,0
1983-07-12,91.25,92.5,86.25,86.25,206400,0
1983-07-13,87.5,87.5,82.5,83.75,104200,0
1983-07-14,83.75,88.75,83.75,88.75,80500,0
1983-07-15,87.5,88.75,85,87.5,38200,0
1983-07-18,85,86.25,82.5,82.5,81100,0
1983-07-19,83.75,83.75,81.25,82.5,92500,0
1983-07-20,82.5,88.75,82.5,87.5,105600,0
1983-07-21,90,92.5,88.75,88.75,327500,0
1983-07-22,90,91.25,88.75,90,175900,0
1983-07-25,87.5,90,87.5,87.5,70300,0
1983-07-26,88.75,92.5,87.5,91.25,201600,0
1983-07-27,95,98.75,93.75,98.75,583400,0
1983-07-28,100,108.75,100,101.25,457300,0
1983-07-29,102.5,105,101.25,101.25,218900,0
1983-08-01,101.25,102.5,98.75,98.75,139800,0
1983-08-02,97.5,101.25,96.25,100,127900,0
1983-08-03,100,101.25,97.5,98.75,133000,0
1983-08-04,100,100,86.25,87.5,189700,0
1983-08-05,83.75,88.75,82.5,88.75,207800,0
1983-08-08,90,98.75,86.25,88.75,86300,0
1983-08-09,88.75,90,85,88.75,71500,0
1983-08-10,88.75,92.5,87.5,92.5,79200,0
1983-08-11,90,91.25,88.75,91.25,95100,0
1983-08-12,91.25,95,90,93.75,123600,0
1983-08-15,95,97.5,95,97.5,81700,0
1983-08-16,97.5,97.5,95,96.25,90000,0
1983-08-17,96.25,96.25,92.5,92.5,67800,0
1983-08-18,90,92.5,85,86.25,140900,0
1983-08-19,85,92.5,81.25,90,190400,0
1983-08-22,88.75,90,85,87.5,72900,0
1983-08-23,87.5,87.5,85,86.25,66800,0
1983-08-24,86.25,86.25,83.75,85,69400,0
1983-08-25,86.25,90,86.25,88.75,67300,0
1983-08-26,88.75,90,86.25,87.5,71100,0
1983-08-29,87.5,88.75,86.25,87.5,44100,0
1983-08-30,87.5,87.5,85,85,46200,0
1983-08-31,87.5,91.25,86.25,91.25,115200,0
1983-09-01,91.25,93.75,90,92.5,79900,0
1983-09-02,92.5,92.5,81.25,90,53700,0
1983-09-06,92.5,93.75,91.25,91.25,68800,0
1983-09-07,92.5,92.5,90,90,51800,0
1983-09-08,91.25,93.75,90,92.5,91500,0
1983-09-09,93.75,95,91.25,93.75,97000,0
1983-09-12,97.5,100,96.25,98.75,255600,0
1983-09-13,97.5,97.5,95,97.5,79400,0
1983-09-14,96.25,97.5,96.25,96.25,61200,0
1983-09-15,96.25,97.5,95,96.25,38500,0
1983-09-16,95,96.25,91.25,92.5,50800,0
1983-09-19,92.5,93.75,90,92.5,82700,0
1983-09-20,91.25,93.75,90,92.5,81200,0
1983-09-21,92.5,93.75,90,92.5,71700,0
1983-09-22,93.75,97.5,92.5,97.5,142300,0
1983-09-23,98.75,98.75,95,95,112700,0
1983-09-26,95,97.5,93.75,95,97200,0
1983-09-27,93.75,95,92.5,92.5,79300,0
1983-09-28,103.75,117.5,98.75,117.5,1182800,0
1983-09-29,115,115,108.75,108.75,786000,0
1983-09-30,110,111.25,107.5,111.25,263100,0
1983-10-03,110,110,106.25,108.75,124800,0
1983-10-04,108.75,112.5,108.75,110,227200,0
1983-10-05,110,113.75,110,112.5,210600,0
1983-10-06,110,116.25,110,116.25,384600,0
1983-10-07,118.75,118.75,115,116.25,178200,0
1983-10-10,113.75,120,113.75,120,173100,0
1983-10-11,118.75,118.75,113.75,115,166400,0
1983-10-12,113.75,117.5,113.75,115,126800,0
1983-10-13,116.25,117.5,113.75,115,136200,0
1983-10-14,116.25,120,115,118.75,295200,0
1983-10-17,118.75,122.5,117.5,122.5,455800,0
1983-10-18,123.75,127.5,120,122.5,404300,0
1983-10-19,121.25,122.5,118.75,122.5,289100,0
1983-10-20,121.25,122.5,117.5,120,156600,0
1983-10-21,122.5,130,121.25,126.25,490700,0
1983-10-24,123.75,126.25,122.5,123.75,276400,0
1983-10-25,123.75,125,122.5,122.5,148700,0
1983-10-26,126.25,132.5,126.25,131.25,547700,0
1983-10-27,132.5,140,132.5,136.25,468100,0
1983-10-28,138.75,146.25,135,137.5,722000,0
1983-10-31,137.5,138.75,133.75,136.25,292900,0
1983-11-01,135,135,130,131.25,221000,0
1983-11-02,132.5,133.75,131.25,131.25,126200,0
1983-11-03,132.5,133.75,130,131.25,86700,0
1983-11-04,131.25,137.5,127.5,127.5,92700,0
1983-11-07,126.25,127.5,122.5,123.75,159800,0
1983-11-08,123.75,127.5,123.75,127.5,120900,0
1983-11-09,128.75,132.5,128.75,132.5,123400,0
1983-11-10,133.75,135,127.5,128.75,82400,0
1983-11-11,126.25,130,126.25,130,88000,0
1983-11-14,131.25,131.25,128.75,131.25,118800,0
1983-11-15,131.25,132.5,130,132.5,73000,0
1983-11-16,132.5,133.75,128.75,128.75,67500,0
1983-11-17,128.75,132.5,127.5,132.5,160100,0
1983-11-18,132.5,137.5,131.25,136.25,149600,0
1983-11-21,136.25,137.5,133.75,136.25,1327100,0
1983-11-22,136.25,136.25,131.25,132.5,102200,0
1983-11-23,133.75,135,131.25,131.25,69500,0
1983-11-25,133.75,137.5,132.5,137.5,92300,0
1983-11-28,137.5,137.5,133.75,133.75,132100,0
1983-11-29,137.5,142.5,136.25,141.25,333000,0
1983-11-30,142.5,147.5,141.25,142.5,412800,0
1983-12-01,142.5,142.5,137.5,138.75,140700,0
1983-12-02,140,140,131.25,132.5,269600,0
1983-12-05,132.5,133.75,127.5,128.75,156900,0
1983-12-06,130,132.5,128.75,130,189700,0
1983-12-07,130,130,128.75,130,191400,0
1983-12-08,128.75,128.75,112.5,118.75,721600,0
1983-12-09,112.5,117.5,111.25,111.25,570000,0
1983-12-12,111.25,115,106.25,113.75,864600,0
1983-12-13,115,122.5,111.25,121.25,437500,0
1983-12-14,121.25,122.5,113.75,116.25,357700,0
1983-12-15,120,126.25,118.75,122.5,283000,0
1983-12-16,123.75,125,120,121.25,150000,0
1983-12-19,122.5,126.25,121.25,125,186100,0
1983-12-20,126.25,128.75,125,125,211200,0
1983-12-21,127.5,128.75,117.5,128.75,160800,0
1983-12-22,128.75,128.75,121.25,125,95500,0
1983-12-23,125,126.25,120,121.25,81900,0
1983-12-27,122.5,125,121.25,123.75,98400,0
1983-12-28,123.75,125,118.75,120,86300,0
1983-12-29,121.25,122.5,116.25,117.5,75200,0
1983-12-30,117.5,117.5,112.5,115,145000,0
1984-01-03,117.5,117.5,115,116.25,75900,0
1984-01-04,118.75,121.25,118.75,121.25,81400,0
1984-01-05,123.75,125,122.5,122.5,119400,0
1984-01-06,123.75,135,122.5,131.25,1365600,0
1984-01-09,132.5,133.75,130,132.5,310600,0
1984-01-10,133.75,135,130,130,386300,0
1984-01-11,131.25,131.25,128.75,130,129700,0
1984-01-12,130,131.25,128.75,128.75,87200,0
1984-01-13,130,131.25,127.5,128.75,73200,0
1984-01-16,128.75,132.5,128.75,130,110200,0
1984-01-17,131.25,133.75,130,132.5,149800,0
1984-01-18,133.75,136.25,132.5,133.75,412300,0
1984-01-19,133.75,133.75,131.25,133.75,242000,0
1984-01-20,132.5,133.75,128.75,130,153300,0
1984-01-23,130,130,126.25,126.25,127300,0
1984-01-24,126.25,128.75,125,126.25,138900,0
1984-01-25,128.75,130,125,125,132800,0
1984-01-26,126.25,127.5,123.75,126.25,92800,0
1984-01-27,126.25,128.75,125,127.5,60300,0
1984-01-30,127.5,127.5,125,126.25,90600,0
1984-01-31,126.25,126.25,122.5,122.5,187400,0
1984-02-01,123.75,125,115,118.75,194900,0
1984-02-02,118.75,118.75,115,118.75,103800,0
1984-02-03,118.75,120,113.75,115,108800,0
1984-02-06,112.5,113.75,108.75,108.75,204900,0
1984-02-07,108.75,112.5,105,112.5,276100,0
1984-02-08,115,116.25,112.5,112.5,161500,0
1984-02-09,110,112.5,108.75,111.25,131100,0
1984-02-10,110,117.5,110,113.75,202500,0
1984-02-13,112.5,113.75,110,110,77600,0
1984-02-14,110,111.25,107.5,107.5,137100,0
1984-02-15,110,111.25,108.75,108.75,37400,0
1984-02-16,110,113.75,110,110,278500,0
1984-02-17,112.5,112.5,108.75,111.25,209400,0
1984-02-21,111.25,112.5,107.5,107.5,121200,0
1984-02-22,107.5,108.75,106.25,108.75,54600,0
1984-02-23,107.5,108.75,105,106.25,66200,0
1984-02-24,106.25,113.75,105,111.25,276000,0
1984-02-27,112.5,115,111.25,115,288200,0
1984-02-28,116.25,116.25,110,110,89400,0
1984-02-29,110,110,107.5,108.75,84600,0
1984-03-01,108.75,111.25,107.5,108.75,214800,0
1984-03-02,110,115,108.75,111.25,296100,0
1984-03-05,112.5,112.5,107.5,108.75,125100,0
1984-03-06,110,110,107.5,107.5,65100,0
1984-03-07,107.5,107.5,105,106.25,197600,0
1984-03-08,105,106.25,105,106.25,179000,0
1984-03-09,106.25,106.25,100,101.25,275300,0
1984-03-12,100,101.25,90,97.5,1053000,0
1984-03-13,98.75,98.75,96.25,97.5,294800,0
1984-03-14,97.5,98.75,95,95,114000,0
1984-03-15,95,100,95,98.75,254100,0
1984-03-16,100,102.5,100,102.5,184600,0
1984-03-19,100,101.25,96.25,98.75,84400,0
1984-03-20,98.75,98.75,96.25,98.75,67700,0
1984-03-21,95,96.25,88.75,88.75,242400,0
1984-03-22,87.5,88.75,83.75,87.5,216100,0
1984-03-23,86.25,87.5,85,87.5,104000,0
1984-03-26,86.25,88.75,86.25,88.75,93900,0
1984-03-27,90,92.5,88.75,91.25,104800,0
1984-03-28,91.25,92.5,88.75,90,77500,0
1984-03-29,91.25,93.75,90,92.5,143900,0
1984-03-30,91.25,93.75,91.25,91.25,62800,0
1984-04-02,92.5,93.75,88.75,88.75,70300,0
1984-04-03,90,90,87.5,87.5,43200,0
1984-04-04,86.25,87.5,82.5,83.75,138500,0
1984-04-05,83.75,87.5,82.5,82.5,86000,0
1984-04-06,82.5,82.5,76.25,78.75,278700,0
1984-04-09,81.25,82.5,76.25,78.75,155700,0
1984-04-10,80,81.25,78.75,80,86600,0
1984-04-11,82.5,82.5,80,81.25,50800,0
1984-04-12,81.25,81.25,77.5,81.25,90200,0
1984-04-13,82.5,85,82.5,83.75,123500,0
1984-04-16,83.75,83.75,80,81.25,67700,0
1984-04-17,82.5,82.5,80,80,129700,0
1984-04-18,78.75,80,78.75,80,872400,0
1984-04-19,80,80,77.5,77.5,359600,0
1984-04-23,77.5,78.75,76.25,76.25,243100,0
1984-04-24,75,76.25,72.5,72.5,210400,0
1984-04-25,73.75,75,68.75,72.5,335300,0
1984-04-26,72.5,73.75,70,72.5,243700,0
1984-04-27,73.75,75,72.5,72.5,131900,0
1984-04-30,73.75,73.75,72.5,72.5,182900,0
1984-05-01,72.5,73.75,71.25,72.5,547100,0
1984-05-02,73.75,75,72.5,73.75,216300,0
1984-05-03,75,77.5,72.5,77.5,583300,0
1984-05-04,77.5,77.5,75,75,2691600,0
1984-05-07,76.25,76.25,71.25,75,226300,0
1984-05-08,75,76.25,73.75,75,142900,0
1984-05-09,73.75,75,72.5,72.5,186900,0
1984-05-10,73.75,73.75,71.25,71.25,92000,0
1984-05-11,71.25,72.5,68.75,70,193600,0
1984-05-14,70,70,66.25,67.5,167900,0
1984-05-15,68.75,70,67.5,67.5,193000,0
1984-05-16,67.5,67.5,65,67.5,213000,0
1984-05-17,67.5,67.5,62.5,65,320900,0
1984-05-18,66.25,68.75,65,67.5,350200,0
1984-05-21,68.75,70,67.5,70,167400,0
1984-05-22,67.5,68.75,63.75,65,601900,0
1984-05-23,66.25,66.25,63.75,66.25,199400,0
1984-05-24,65,65,62.5,62.5,445100,0
1984-05-25,63.75,65,60,63.75,334000,0
1984-05-29,65,66.25,61.25,65,129800,0
1984-05-30,63.75,66.25,62.5,63.75,355700,0
1984-05-31,63.75,65,63.75,63.75,86400,0
1984-06-01,65,66.25,63.75,65,152100,0
1984-06-04,65,66.25,63.75,65,204500,0
1984-06-05,66.25,66.25,62.5,63.75,211600,0
1984-06-06,65,65,63.75,65,60800,0
1984-06-07,65,65,63.75,65,86900,0
1984-06-08,65,66.25,63.75,65,75300,0
1984-06-11,65,66.25,63.75,63.75,119300,0
1984-06-12,63.75,65,62.5,63.75,102500,0
1984-06-13,62.5,65,62.5,65,138800,0
1984-06-14,65,65,62.5,62.5,55000,0
1984-06-15,63.75,63.75,61.25,62.5,119800,0
1984-06-18,61.25,65,61.25,65,106200,0
1984-06-19,65,67.5,63.75,67.5,133100,0
1984-06-20,67.5,67.5,66.25,67.5,107600,0
1984-06-21,68.75,70,65,68.75,154000,0
1984-06-22,71.25,72.5,68.75,71.25,320400,0
1984-06-25,72.5,73.75,68.75,70,270000,0
1984-06-26,70,71.25,67.5,68.75,224300,0
1984-06-27,68.75,68.75,67.5,68.75,109800,0
1984-06-28,68.75,70,67.5,68.75,151200,0
1984-06-29,68.75,68.75,63.75,66.25,748400,0
1984-07-02,66.25,67.5,63.75,66.25,142200,0
1984-07-03,66.25,68.75,66.25,68.75,88800,0
1984-07-05,70,70,67.5,67.5,128000,0
1984-07-06,67.5,67.5,65,67.5,98300,0
1984-07-09,66.25,67.5,65,67.5,82900,0
1984-07-10,67.5,68.75,65,65,61400,0
1984-07-11,63.75,67.5,63.75,63.75,75100,0
1984-07-12,63.75,67.5,63.75,66.25,72400,0
1984-07-13,66.25,67.5,66.25,67.5,150600,0
1984-07-16,66.25,67.5,65,65,97300,0
1984-07-17,65,67.5,65,65,95200,0
1984-07-18,65,66.25,63.75,65,101500,0
1984-07-19,63.75,65,63.75,65,57400,0
1984-07-20,62.5,65,62.5,62.5,95000,0
1984-07-23,62.5,63.75,61.25,63.75,73400,0
1984-07-24,62.5,62.5,51.25,57.5,504000,0
1984-07-25,60,60,57.5,58.75,261600,0
1984-07-26,58.75,60,58.75,58.75,108500,0
1984-07-27,60,60,57.5,58.75,103000,0
1984-07-30,58.75,60,56.25,56.25,595500,0
1984-07-31,57.5,60,57.5,58.75,198300,0
1984-08-01,60,61.25,58.75,60,223000,0
1984-08-02,60,61.25,58.75,60,385300,0
1984-08-03,61.25,65,60,63.75,743800,0
1984-08-06,65,67.5,62.5,63.75,727900,0
1984-08-07,63.75,65,61.25,63.75,523900,0
1984-08-08,62.5,63.75,61.25,62.5,135500,0
1984-08-09,62.5,63.75,61.25,62.5,146600,0
1984-08-10,63.75,66.25,61.25,62.5,347000,0
1984-08-13,62.5,62.5,61.25,62.5,316000,0
1984-08-14,62.5,66.25,61.25,63.75,130900,0
1984-08-15,62.5,63.75,62.5,62.5,115300,0
1984-08-16,63.75,66.25,63.75,63.75,219700,0
1984-08-17,65,66.25,62.5,65,169300,0
1984-08-20,66.25,66.25,63.75,63.75,181900,0
1984-08-21,65,70,63.75,70,317200,0
1984-08-22,70,72.5,68.75,71.25,388100,0
1984-08-23,70,72.5,68.75,72.5,280500,0
1984-08-24,72.5,76.25,72.5,76.25,323300,0
1984-08-27,78.75,91.25,76.25,87.5,1513000,0
1984-08-28,87.5,87.5,81.25,85,1358000,0
1984-08-29,85,86.25,81.25,83.75,393500,0
1984-08-30,83.75,85,82.5,85,508900,0
1984-08-31,85,87.5,83.75,87.5,385000,0
1984-09-04,85,86.25,81.25,82.5,315800,0
1984-09-05,82.5,82.5,77.5,78.75,357800,0
1984-09-06,78.75,80,77.5,80,123700,0
1984-09-07,81.25,81.25,78.75,80,232800,0
1984-09-10,77.5,78.75,76.25,77.5,161100,0
1984-09-11,77.5,80,77.5,77.5,231400,0
1984-09-12,80,83.75,78.75,83.75,239300,0
1984-09-13,85,85,81.25,82.5,197200,0
1984-09-14,83.75,85,78.75,81.25,247200,0
1984-09-17,81.25,81.25,78.75,80,131600,0
1984-09-18,80,80,77.5,77.5,157700,0
1984-09-19,77.5,80,77.5,78.75,112000,0
1984-09-20,77.5,77.5,75,77.5,125100,0
1984-09-21,76.25,78.75,76.25,76.25,102400,0
1984-09-24,77.5,77.5,73.75,75,212900,0
1984-09-25,75,76.25,73.75,75,102900,0
1984-09-26,75,76.25,71.25,72.5,132100,0
1984-09-27,72.5,75,72.5,72.5,54300,0
1984-09-28,72.5,75,72.5,73.75,65600,0
1984-10-01,72.5,73.75,71.25,72.5,93200,0
1984-10-02,71.25,71.25,67.5,68.75,238200,0
1984-10-03,67.5,68.75,62.5,63.75,456400,0
1984-10-04,63.75,67.5,63.75,67.5,132000,0
1984-10-05,67.5,67.5,65,67.5,57100,0
1984-10-08,67.5,67.5,63.75,65,101700,0
1984-10-09,66.25,66.25,63.75,65,134000,0
1984-10-10,66.25,66.25,65,66.25,80500,0
1984-10-11,66.25,67.5,65,66.25,123200,0
1984-10-12,66.25,66.25,65,66.25,114900,0
1984-10-15,65,67.5,65,66.25,129600,0
1984-10-16,65,65,63.75,65,98200,0
1984-10-17,63.75,65,62.5,63.75,81000,0
1984-10-18,62.5,65,62.5,63.75,103400,0
1984-10-19,65,66.25,62.5,63.75,186900,0
1984-10-22,63.75,65,63.75,63.75,82900,0
1984-10-23,63.75,65,63.75,65,85800,0
1984-10-24,63.75,65,62.5,63.75,107900,0
1984-10-25,63.75,65,62.5,63.75,52700,0
1984-10-26,62.5,65,62.5,63.75,66200,0
1984-10-29,62.5,65,62.5,65,59600,0
1984-10-30,65,65,63.75,63.75,109000,0
1984-10-31,63.75,63.75,61.25,62.5,105400,0
1984-11-01,62.5,63.75,61.25,63.75,57900,0
1984-11-02,63.75,65,62.5,63.75,66200,0
1984-11-05,65,75,63.75,75,398700,0
1984-11-06,77.5,80,71.25,73.75,535900,0
1984-11-07,75,75,68.75,72.5,216900,0
1984-11-08,71.25,72.5,68.75,68.75,98500,0
1984-11-09,71.25,73.75,70,71.25,118200,0
1984-11-12,72.5,73.75,70,72.5,66400,0
1984-11-13,71.25,73.75,70,72.5,101100,0
1984-11-14,70,72.5,70,71.25,117700,0
1984-11-15,70,71.25,67.5,70,222600,0
1984-11-16,68.75,71.25,67.5,71.25,211300,0
1984-11-19,71.25,76.25,71.25,72.5,466100,0
1984-11-20,73.75,81.25,72.5,81.25,745500,0
1984-11-21,80,82.5,73.75,82.5,714200,0
1984-11-23,82.5,83.75,77.5,82.5,673000,0
1984-11-26,82.5,82.5,75,77.5,863800,0
1984-11-27,76.25,88.75,76.25,88.75,2231000,0
1984-11-28,87.5,88.75,81.25,81.25,1279000,0
1984-11-29,81.25,82.5,78.75,82.5,568700,0
1984-11-30,81.25,82.5,75,76.25,844000,0
1984-12-03,77.5,77.5,72.5,75,291900,0
1984-12-04,76.25,77.5,75,76.25,183900,0
1984-12-05,76.25,76.25,71.25,73.75,211600,0
1984-12-06,75,75,71.25,73.75,157200,0
1984-12-07,73.75,75,72.5,73.75,121300,0
1984-12-10,71.25,72.5,70,71.25,245400,0
1984-12-11,72.5,73.75,71.25,72.5,153400,0
1984-12-12,72.5,73.75,71.25,72.5,151800,0
1984-12-13,72.5,81.25,71.25,81.25,469900,0
1984-12-14,82.5,83.75,81.25,83.75,596500,0
1984-12-17,83.75,86.25,81.25,82.5,607100,0
1984-12-18,83.75,87.5,82.5,85,876900,0
1984-12-19,85,87.5,82.5,85,510500,0
1984-12-20,82.5,83.75,81.25,82.5,273000,0
1984-12-21,81.25,82.5,80,82.5,255000,0
1984-12-24,81.25,83.75,80,82.5,96400,0
1984-12-26,80,81.25,80,81.25,140400,0
1984-12-27,80,81.25,77.5,80,197300,0
1984-12-28,78.75,81.25,78.75,80,164100,0
1984-12-31,80,82.5,80,81.25,258100,0
1985-01-02,81.25,82.5,80,81.25,99700,0
1985-01-03,81.25,81.25,80,81.25,153900,0
1985-01-04,80,82.5,80,82.5,118300,0
1985-01-07,82.5,87.5,81.25,87.5,413700,0
1985-01-08,86.25,87.5,85,87.5,492000,0
1985-01-09,86.25,86.25,85,85,199700,0
1985-01-10,85,92.5,83.75,92.5,1280000,0
1985-01-11,88.75,91.25,87.5,90,815700,0
1985-01-14,92.5,98.75,91.25,96.25,1288000,0
1985-01-15,98.75,100,91.25,98.75,868200,0
1985-01-16,101.25,102.5,97.5,98.75,996100,0
1985-01-17,101.25,113.75,101.25,103.75,1086000,0
1985-01-18,103.75,105,101.25,102.5,774400,0
1985-01-21,92.5,100,92.5,100,898900,0
1985-01-22,102.5,102.5,98.75,100,438300,0
1985-01-23,100,103.75,98.75,102.5,512200,0
1985-01-24,102.5,103.75,98.75,101.25,134000,0
1985-01-25,100,103.75,98.75,101.25,395600,0
1985-01-28,103.75,108.75,102.5,108.75,1168000,0
1985-01-29,108.75,108.75,106.25,108.75,774300,0
1985-01-30,110,111.25,107.5,108.75,602100,0
1985-01-31,108.75,110,107.5,107.5,521200,0
1985-02-01,107.5,107.5,106.25,106.25,317100,0
1985-02-04,106.25,107.5,103.75,107.5,285900,0
1985-02-05,106.25,107.5,105,106.25,368900,0
1985-02-06,103.75,105,97.5,100,948500,0
1985-02-07,100,102.5,98.75,101.25,538000,0
1985-02-08,102.5,105,100,103.75,391000,0
1985-02-11,103.75,105,102.5,102.5,309400,0
1985-02-12,102.5,106.25,102.5,103.75,467600,0
1985-02-13,103.75,105,97.5,105,314000,0
1985-02-14,103.75,105,102.5,103.75,345400,0
1985-02-15,103.75,105,102.5,103.75,214700,0
1985-02-19,102.5,103.75,100,101.25,319200,0
1985-02-20,100,101.25,98.75,100,227100,0
1985-02-21,98.75,100,98.75,100,333300,0
1985-02-22,98.75,102.5,98.75,102.5,380800,0
1985-02-25,102.5,103.75,101.25,102.5,332700,0
1985-02-26,101.25,106.25,101.25,106.25,606100,0
1985-02-27,105,108.75,103.75,107.5,820800,0
1985-02-28,107.5,108.75,106.25,108.75,311200,0
1985-03-01,108.75,112.5,102.5,112.5,1199000,0
1985-03-04,110,111.25,107.5,108.75,589200,0
1985-03-05,106.25,108.75,105,107.5,215500,0
1985-03-06,107.5,107.5,103.75,105,255300,0
1985-03-07,103.75,106.25,102.5,105,274000,0
1985-03-08,106.25,106.25,102.5,103.75,184500,0
1985-03-11,103.75,103.75,100,100,315800,0
1985-03-12,101.25,101.25,98.75,100,201500,0
1985-03-13,101.25,101.25,98.75,101.25,329400,0
1985-03-14,100,101.25,98.75,101.25,275400,0
1985-03-15,100,101.25,98.75,100,188000,0
1985-03-18,98.75,100,93.75,97.5,204300,0
1985-03-19,97.5,98.75,95,97.5,494600,0
1985-03-20,97.5,98.75,95,98.75,197800,0
1985-03-21,98.75,98.75,97.5,97.5,129800,0
1985-03-22,98.75,98.75,96.25,97.5,286700,0
1985-03-25,97.5,98.75,95,96.25,283200,0
1985-03-26,96.25,96.25,93.75,95,134600,0
1985-03-27,96.25,100,95,98.75,315100,0
1985-03-28,100,102.5,97.5,100,311400,0
1985-03-29,102.5,103.75,101.25,102.5,367800,0
1985-04-01,102.5,103.75,100,100,215800,0
1985-04-02,102.5,102.5,98.75,100,222400,0
1985-04-03,98.75,100,96.25,97.5,271100,0
1985-04-04,96.25,96.25,95,95,115800,0
1985-04-08,95,95,93.75,93.75,120700,0
1985-04-09,93.75,97.5,92.5,93.75,185100,0
1985-04-10,93.75,95,92.5,93.75,256000,0
1985-04-11,93.75,93.75,92.5,92.5,164600,0
1985-04-12,92.5,92.5,87.5,90,550400,0
1985-04-15,88.75,91.25,88.75,91.25,233600,0
1985-04-16,91.25,92.5,90,91.25,172100,0
1985-04-17,91.25,93.75,90,92.5,206600,0
1985-04-18,92.5,93.75,91.25,92.5,107600,0
1985-04-19,91.25,91.25,87.5,88.75,223700,0
1985-04-22,88.75,90,86.25,87.5,210300,0
1985-04-23,86.25,88.75,86.25,87.5,156200,0
1985-04-24,88.75,88.75,82.5,83.75,309700,0
1985-04-25,83.75,87.5,82.5,86.25,219400,0
1985-04-26,87.5,88.75,87.5,87.5,159700,0
1985-04-29,88.75,88.75,86.25,86.25,104100,0
1985-04-30,86.25,87.5,83.75,86.25,277400,0
1985-05-01,86.25,87.5,85,87.5,220000,0
1985-05-02,87.5,87.5,86.25,86.25,134000,0
1985-05-03,86.25,87.5,85,87.5,190400,0
1985-05-06,86.25,90,86.25,88.75,188300,0
1985-05-07,90,90,88.75,90,109700,0
1985-05-08,88.75,90,88.75,88.75,127800,0
1985-05-09,90,90,87.5,88.75,101600,0
1985-05-10,88.75,92.5,87.5,90,235500,0
1985-05-13,90,96.25,90,95,264500,0
1985-05-14,96.25,96.25,93.75,93.75,243400,0
1985-05-15,93.75,97.5,93.75,96.25,233100,0
1985-05-16,96.25,98.75,91.25,93.75,385100,0
1985-05-17,91.25,93.75,90,92.5,237200,0
1985-05-20,92.5,93.75,88.75,91.25,452700,0
1985-05-21,91.25,91.25,87.5,90,275200,0
1985-05-22,90,90,87.5,88.75,318800,0
1985-05-23,90,90,87.5,90,277900,0
1985-05-24,87.5,90,87.5,90,70000,0
1985-05-28,88.75,88.75,87.5,87.5,84600,0
1985-05-29,87.5,90,86.25,88.75,70600,0
1985-05-30,87.5,88.75,87.5,87.5,85300,0
1985-05-31,87.5,87.5,83.75,85,270700,0
1985-06-03,86.25,87.5,83.75,85,209100,0
1985-06-04,83.75,85,82.5,85,190400,0
1985-06-05,85,88.75,85,87.5,217000,0
1985-06-06,86.25,88.75,86.25,87.5,103100,0
1985-06-07,87.5,87.5,82.5,83.75,240600,0
1985-06-10,83.75,85,77.5,83.75,283700,0
1985-06-11,83.75,83.75,81.25,82.5,140500,0
1985-06-12,81.25,85,80,83.75,163100,0
1985-06-13,83.75,83.75,81.25,82.5,209000,0
1985-06-14,81.25,83.75,81.25,82.5,76300,0
1985-06-17,81.25,82.5,78.75,80,144700,0
1985-06-18,78.75,85,77.5,80,140400,0
1985-06-19,80,80,78.75,78.75,123300,0
1985-06-20,78.75,80,76.25,78.75,150600,0
1985-06-21,77.5,80,77.5,80,113800,0
1985-06-24,80,80,77.5,78.75,76400,0
1985-06-25,78.75,78.75,76.25,78.75,333900,0
1985-06-26,77.5,78.75,76.25,77.5,157900,0
1985-06-27,77.5,83.75,76.25,83.75,350800,0
1985-06-28,83.75,85,81.25,82.5,224500,0
1985-07-01,83.75,83.75,81.25,83.75,120900,0
1985-07-02,83.75,83.75,82.5,82.5,113800,0
1985-07-03,83.75,83.75,82.5,83.75,162600,0
1985-07-05,83.75,83.75,82.5,83.75,92100,0
1985-07-08,83.75,83.75,81.25,83.75,95300,0
1985-07-09,82.5,83.75,80,81.25,184800,0
1985-07-10,80,83.75,80,83.75,186900,0
1985-07-11,83.75,87.5,83.75,85,629900,0
1985-07-12,86.25,86.25,83.75,83.75,232300,0
1985-07-15,83.75,88.75,82.5,83.75,271700,0
1985-07-16,82.5,85,81.25,83.75,532500,0
1985-07-17,83.75,83.75,82.5,82.5,286700,0
1985-07-18,82.5,86.25,81.25,82.5,407000,0
1985-07-19,82.5,88.75,82.5,87.5,470200,0
1985-07-22,87.5,88.75,81.25,88.75,336500,0
1985-07-23,90,97.5,90,91.25,1578000,0
1985-07-24,93.75,96.25,91.25,96.25,576200,0
1985-07-25,96.25,97.5,93.75,95,791600,0
1985-07-26,95,96.25,93.75,95,204200,0
1985-07-29,92.5,93.75,91.25,92.5,147400,0
1985-07-30,92.5,95,91.25,93.75,309000,0
1985-07-31,93.75,96.25,93.75,96.25,675200,0
1985-08-01,96.25,101.25,96.25,100,838500,0
1985-08-02,100,100,96.25,98.75,313900,0
1985-08-05,97.5,98.75,96.25,97.5,332100,0
1985-08-06,97.5,98.75,91.25,91.25,252500,0
1985-08-07,91.25,93.75,91.25,91.25,344700,0
1985-08-08,91.25,96.25,91.25,96.25,158700,0
1985-08-09,95,96.25,93.75,93.75,124000,0
1985-08-12,95,95,92.5,93.75,336400,0
1985-08-13,93.75,95,92.5,92.5,154000,0
1985-08-14,92.5,95,92.5,93.75,180500,0
1985-08-15,93.75,95,87.5,93.75,277700,0
1985-08-16,91.25,92.5,90,90,308200,0
1985-08-19,90,90,85,90,396000,0
1985-08-20,86.25,88.75,86.25,88.75,157700,0
1985-08-21,90,91.25,88.75,88.75,175400,0
1985-08-22,90,90,88.75,88.75,167900,0
1985-08-23,88.75,90,81.25,88.75,106900,0
1985-08-26,88.75,88.75,86.25,86.25,66600,0
1985-08-27,87.5,88.75,86.25,86.25,149800,0
1985-08-28,87.5,87.5,85,86.25,111100,0
1985-08-29,85,86.25,85,86.25,115300,0
1985-08-30,85,87.5,85,86.25,64700,0
1985-09-03,86.25,87.5,85,85,56700,0
1985-09-04,85,87.5,85,85,133400,0
1985-09-05,85,87.5,85,86.25,81200,0
1985-09-06,86.25,87.5,81.25,86.25,96700,0
1985-09-09,86.25,86.25,82.5,82.5,247700,0
1985-09-10,82.5,83.75,81.25,82.5,170700,0
1985-09-11,82.5,85,81.25,82.5,169900,0
1985-09-12,82.5,82.5,81.25,82.5,132200,0
1985-09-13,81.25,82.5,80,81.25,198600,0
1985-09-16,81.25,82.5,80,81.25,49400,0
1985-09-17,81.25,82.5,75,76.25,431300,0
1985-09-18,76.25,78.75,73.75,77.5,908900,0
1985-09-19,77.5,78.75,77.5,78.75,110600,0
1985-09-20,78.75,80,76.25,76.25,190100,0
1985-09-23,77.5,81.25,77.5,80,293500,0
1985-09-24,80,80,77.5,77.5,108000,0
1985-09-25,77.5,78.75,75,76.25,89500,0
1985-09-26,75,77.5,75,76.25,201600,0
1985-09-30,76.25,78.75,76.25,77.5,171500,0
1985-10-01,76.25,76.25,75,76.25,118800,0
1985-10-02,75,76.25,68.75,71.25,284700,0
1985-10-03,70,72.5,68.75,72.5,293900,0
1985-10-04,71.25,72.5,68.75,70,385500,0
1985-10-07,68.75,70,67.5,67.5,168700,0
1985-10-08,67.5,70,66.25,68.75,189300,0
1985-10-09,68.75,70,67.5,68.75,200600,0
1985-10-10,68.75,68.75,66.25,68.75,155400,0
1985-10-11,67.5,68.75,65,68.75,150500,0
1985-10-14,68.75,70,67.5,68.75,187500,0
1985-10-15,68.75,71.25,67.5,70,256500,0
1985-10-16,70,71.25,68.75,70,163700,0
1985-10-17,70,72.5,68.75,72.5,368000,0
1985-10-18,72.5,75,71.25,75,515200,0
1985-10-21,76.25,77.5,72.5,73.75,355000,0
1985-10-22,73.75,73.75,63.75,72.5,176500,0
1985-10-23,72.5,73.75,71.25,72.5,91500,0
1985-10-24,72.5,72.5,70,70,105200,0
1985-10-25,71.25,71.25,68.75,68.75,197400,0
1985-10-28,68.75,70,67.5,68.75,138600,0
1985-10-29,68.75,70,67.5,68.75,154800,0
1985-10-30,70,70,67.5,68.75,292400,0
1985-10-31,68.75,77.5,67.5,72.5,894300,0
1985-11-01,76.25,77.5,73.75,77.5,406800,0
1985-11-04,76.25,77.5,75,75,182300,0
1985-11-05,73.75,76.25,73.75,75,157000,0
1985-11-06,76.25,77.5,75,77.5,407800,0
1985-11-07,77.5,77.5,75,75,186400,0
1985-11-08,76.25,80,75,80,455200,0
1985-11-11,78.75,81.25,77.5,81.25,450300,0
1985-11-12,80,81.25,77.5,80,211400,0
1985-11-13,78.75,78.75,75,77.5,198700,0
1985-11-14,76.25,78.75,75,77.5,136800,0
1985-11-15,77.5,78.75,76.25,77.5,243900,0
1985-11-18,77.5,77.5,75,75,272900,0
1985-11-19,76.25,77.5,75,76.25,235000,0
1985-11-20,76.25,77.5,75,76.25,149200,0
1985-11-21,76.25,81.25,76.25,81.25,544600,0
1985-11-22,80,81.25,77.5,77.5,626800,0
1985-11-25,77.5,78.75,72.5,72.5,1732000,0
1985-11-26,72.5,75,70,75,549000,0
1985-11-27,75,76.25,73.75,76.25,164700,0
1985-11-29,75,76.25,73.75,73.75,72700,0
1985-12-02,73.75,75,72.5,73.75,152100,0
1985-12-03,72.5,75,72.5,75,174900,0
1985-12-04,73.75,80,72.5,75,210000,0
1985-12-05,75,76.25,72.5,75,424100,0
1985-12-06,73.75,75,73.75,73.75,130600,0
1985-12-09,80,87.5,78.75,83.75,2361000,0
1985-12-10,83.75,85,82.5,83.75,1000000,0
1985-12-11,83.75,88.75,83.75,85,861200,0
1985-12-12,86.25,90,86.25,88.75,600400,0
1985-12-13,88.75,90,83.75,88.75,658800,0
1985-12-16,87.5,88.75,86.25,86.25,439100,0
1985-12-17,86.25,87.5,82.5,83.75,285800,0
1985-12-18,82.5,85,81.25,82.5,533500,0
1985-12-19,82.5,83.75,81.25,83.75,375800,0
1985-12-20,83.75,83.75,81.25,82.5,224300,0
1985-12-23,82.5,82.5,81.25,82.5,192000,0
1985-12-24,82.5,82.5,81.25,81.25,90000,0
1985-12-26,82.5,83.75,81.25,82.5,109200,0
1985-12-27,82.5,83.75,81.25,81.25,151600,0
1985-12-30,81.25,82.5,80,81.25,250200,0
1985-12-31,81.25,86.25,80,85,376700,0
1986-01-02,85,86.25,82.5,83.75,133500,0
1986-01-03,82.5,83.75,82.5,82.5,116500,0
1986-01-06,82.5,85,81.25,83.75,144000,0
1986-01-07,83.75,86.25,83.75,85,375200,0
1986-01-08,86.25,88.75,83.75,85,838700,0
1986-01-09,83.75,86.25,82.5,83.75,362400,0
1986-01-10,85,86.25,85,85,210700,0
1986-01-13,85,92.5,83.75,90,1352000,0
1986-01-14,91.25,97.5,90,92.5,1767000,0
1986-01-15,93.75,97.5,92.5,97.5,1590000,0
1986-01-16,98.75,100,87.5,98.75,1900000,0
1986-01-17,98.75,100,92.5,98.75,763600,0
1986-01-20,98.75,98.75,95,97.5,619300,0
1986-01-21,91.25,92.5,85,90,1400000,0
1986-01-22,90,90,87.5,88.75,361000,0
1986-01-23,87.5,90,85,88.75,348100,0
1986-01-24,88.75,90,87.5,90,338200,0
1986-01-27,88.75,91.25,88.75,90,558200,0
1986-01-28,90,93.75,88.75,93.75,594000,0
1986-01-29,93.75,93.75,90,91.25,521800,0
1986-01-30,90,91.25,88.75,90,299000,0
1986-01-31,90,98.75,88.75,90,232500,0
1986-02-03,90,92.5,88.75,92.5,256600,0
1986-02-04,90,92.5,88.75,90,350200,0
1986-02-05,90,91.25,88.75,90,177400,0
1986-02-06,90,91.25,88.75,90,216300,0
1986-02-07,90,91.25,88.75,91.25,217800,0
1986-02-10,90,95,90,95,562400,0
1986-02-11,95,95,92.5,93.75,266200,0
1986-02-12,93.75,93.75,91.25,92.5,243200,0
1986-02-13,93.75,93.75,91.25,93.75,263500,0
1986-02-14,93.75,93.75,86.25,88.75,1320000,0
1986-02-18,88.75,88.75,86.25,87.5,290400,0
1986-02-19,87.5,88.75,85,86.25,343000,0
1986-02-20,86.25,88.75,83.75,85,529200,0
1986-02-21,86.25,87.5,85,86.25,267300,0
1986-02-24,86.25,88.75,81.25,87.5,325700,0
1986-02-25,87.5,87.5,85,87.5,149000,0
1986-02-26,86.25,88.75,85,85,250300,0
1986-02-27,86.25,88.75,85,88.75,320000,0
1986-02-28,88.75,88.75,80,86.25,243900,0
1986-03-03,86.25,86.25,83.75,86.25,233500,0
1986-03-04,85,87.5,85,86.25,191100,0
1986-03-05,87.5,87.5,85,86.25,141400,0
1986-03-06,85,88.75,85,87.5,274100,0
1986-03-07,87.5,90,86.25,90,302700,0
1986-03-10,88.75,95,88.75,95,432300,0
1986-03-11,95,95,92.5,95,451400,0
1986-03-12,93.75,93.75,91.25,91.25,396900,0
1986-03-13,91.25,92.5,88.75,88.75,280500,0
1986-03-14,90,92.5,90,91.25,195800,0
1986-03-17,90,91.25,87.5,88.75,204400,0
1986-03-18,90,91.25,88.75,88.75,241400,0
1986-03-19,90,90,86.25,86.25,216400,0
1986-03-20,86.25,87.5,85,87.5,250500,0
1986-03-21,87.5,87.5,85,86.25,358100,0
1986-03-24,85,86.25,85,86.25,219900,0
1986-03-25,87.5,96.25,86.25,96.25,2501000,0
1986-03-26,97.5,102.5,97.5,102.5,2508000,0
1986-03-27,103.75,112.5,101.25,110,4192000,0
1986-03-31,111.25,112.5,105,107.5,1926000,0
1986-04-01,108.75,110,102.5,105,1350000,0
1986-04-02,105,106.25,101.25,105,733400,0
1986-04-03,106.25,107.5,105,105,914500,0
1986-04-04,105,106.25,101.25,102.5,586600,0
1986-04-07,102.5,103.75,100,100,1035000,0
1986-04-08,101.25,102.5,100,101.25,1060000,0
1986-04-09,101.25,105,100,101.25,786000,0
1986-04-10,100,105,98.75,105,5449000,0
1986-04-11,105,108.75,105,108.75,5171000,0
1986-04-14,108.75,110,107.5,108.75,1984000,0
1986-04-15,108.75,110,106.25,106.25,1060000,0
1986-04-16,107.5,108.75,106.25,108.75,1350000,0
1986-04-17,108.75,110,107.5,110,1410000,0
1986-04-18,110,116.25,108.75,116.25,3666000,0
1986-04-21,115,115,111.25,112.5,1232000,0
1986-04-22,113.75,115,108.75,111.25,1441000,0
1986-04-23,111.25,111.25,107.5,110,634100,0
1986-04-24,110,110,107.5,107.5,696600,0
1986-04-25,108.75,110,100,108.75,519000,0
1986-04-28,107.5,108.75,106.25,108.75,679900,0
1986-04-29,107.5,108.75,106.25,107.5,473800,0
1986-04-30,107.5,107.5,105,105,730000,0
1986-05-01,105,108.75,105,108.75,980700,0
1986-05-02,108.75,108.75,106.25,107.5,598200,0
1986-05-05,107.5,108.75,106.25,107.5,365200,0
1986-05-06,108.75,110,103.75,107.5,1172000,0
1986-05-07,107.5,107.5,105,106.25,548800,0
1986-05-08,106.25,108.75,103.75,106.25,920000,0
1986-05-09,106.25,107.5,103.75,105,296800,0
1986-05-12,105,105,102.5,102.5,282200,0
1986-05-13,102.5,103.75,100,101.25,731100,0
1986-05-14,100,101.25,96.25,98.75,679600,0
1986-05-15,100,100,93.75,95,1690000,0
1986-05-16,92.5,95,88.75,95,1517000,0
1986-05-19,93.75,97.5,92.5,95,613800,0
1986-05-20,93.75,98.75,93.75,98.75,622800,0
1986-05-21,98.75,98.75,96.25,97.5,450100,0
1986-05-22,97.5,101.25,96.25,100,568300,0
1986-05-23,100,100,97.5,97.5,275100,0
1986-05-27,97.5,97.5,92.5,95,570900,0
1986-05-28,95,96.25,92.5,92.5,546600,0
1986-05-29,93.75,97.5,91.25,96.25,1694000,0
1986-05-30,97.5,98.75,95,97.5,935500,0
1986-06-02,96.25,97.5,93.75,95,340900,0
1986-06-03,95,95,92.5,95,358800,0
1986-06-04,95,96.25,93.75,93.75,288000,0
1986-06-05,95,95,93.75,95,220300,0
1986-06-06,93.75,96.25,93.75,95,734600,0
1986-06-09,93.75,95,92.5,92.5,350100,0
1986-06-10,92.5,93.75,91.25,93.75,187900,0
1986-06-11,92.5,93.75,91.25,92.5,546100,0
1986-06-12,92.5,92.5,90,91.25,388300,0
1986-06-13,91.25,92.5,90,92.5,532000,0
1986-06-16,91.25,91.25,88.75,88.75,367200,0
1986-06-17,88.75,90,83.75,85,1525000,0
1986-06-18,82.5,87.5,80,85,1253000,0
1986-06-19,83.75,87.5,81.25,85,1565000,0
1986-06-20,86.25,86.25,83.75,83.75,427200,0
1986-06-23,85,85,82.5,85,353700,0
1986-06-24,83.75,86.25,83.75,83.75,392000,0
1986-06-25,83.75,87.5,83.75,86.25,342900,0
1986-06-26,87.5,88.75,85,88.75,449900,0
1986-06-27,88.75,88.75,86.25,86.25,678800,0
1986-06-30,86.25,91.25,85,91.25,775900,0
1986-07-01,90,90,87.5,90,517300,0
1986-07-02,90,90,87.5,88.75,251000,0
1986-07-03,87.5,88.75,86.25,87.5,193600,0
1986-07-07,88.75,88.75,82.5,82.5,363600,0
1986-07-08,81.25,82.5,80,82.5,480900,0
1986-07-09,82.5,92.5,81.25,82.5,262700,0
1986-07-10,82.5,83.75,80,83.75,369900,0
1986-07-11,82.5,83.75,77.5,80,290900,0
1986-07-14,80,80,75,76.25,811400,0
1986-07-15,75,76.25,71.25,71.25,662000,0
1986-07-16,72.5,80,72.5,80,887900,0
1986-07-17,78.75,80,77.5,78.75,218300,0
1986-07-18,77.5,78.75,75,76.25,206200,0
1986-07-21,76.25,76.25,75,76.25,374700,0
1986-07-22,76.25,77.5,75,77.5,185100,0
1986-07-23,77.5,77.5,75,76.25,223400,0
1986-07-24,75,76.25,72.5,73.75,222000,0
1986-07-25,73.75,76.25,73.75,76.25,132400,0
1986-07-28,75,77.5,73.75,73.75,207500,0
1986-07-29,75,75,71.25,72.5,600400,0
1986-07-30,71.25,73.75,70,71.25,891400,0
1986-07-31,71.25,72.5,70,70,1176000,0
1986-08-01,71.25,71.25,68.75,68.75,379900,0
1986-08-04,68.75,68.75,65,67.5,500400,0
1986-08-05,67.5,70,66.25,70,515500,0
1986-08-06,68.75,70,67.5,67.5,490400,0
1986-08-07,67.5,70,67.5,68.75,201200,0
1986-08-08,68.75,71.25,67.5,70,378600,0
1986-08-11,68.75,72.5,68.75,71.25,675600,0
1986-08-12,72.5,77.5,72.5,77.5,687500,0
1986-08-13,77.5,83.75,77.5,78.75,1157000,0
1986-08-14,80,80,71.25,77.5,526400,0
1986-08-15,77.5,78.75,73.75,75,475200,0
1986-08-18,75,75,72.5,75,416200,0
1986-08-19,73.75,75,71.25,73.75,313000,0
1986-08-20,73.75,77.5,72.5,76.25,574800,0
1986-08-21,76.25,77.5,73.75,75,389000,0
1986-08-22,73.75,75,72.5,75,185100,0
1986-08-25,75,75,72.5,73.75,233500,0
1986-08-26,73.75,81.25,72.5,80,1040000,0
1986-08-27,81.25,82.5,77.5,77.5,355900,0
1986-08-28,77.5,78.75,72.5,77.5,164800,0
1986-08-29,77.5,80,71.25,78.75,214800,0
1986-09-02,78.75,80,76.25,76.25,363200,0
1986-09-03,76.25,77.5,73.75,76.25,349200,0
1986-09-04,77.5,80,76.25,80,535100,0
1986-09-05,80,81.25,72.5,80,281400,0
1986-09-08,78.75,80,76.25,77.5,271300,0
1986-09-09,76.25,78.75,76.25,76.25,388200,0
1986-09-10,77.5,78.75,75,76.25,240900,0
1986-09-11,75,75,70,70,563400,0
1986-09-12,70,71.25,67.5,68.75,562900,0
1986-09-15,70,71.25,68.75,71.25,337500,0
1986-09-16,71.25,71.25,68.75,70,286100,0
1986-09-17,71.25,78.75,68.75,70,389100,0
1986-09-18,77.5,78.75,76.25,77.5,912700,0
1986-09-19,77.5,78.75,76.25,78.75,411900,0
1986-09-22,76.25,82.5,76.25,80,855800,0
1986-09-23,81.25,81.25,77.5,81.25,961700,0
1986-09-24,80,80,78.75,80,504400,0
1986-09-25,77.5,77.5,72.5,73.75,550200,0
1986-09-26,72.5,73.75,70,71.25,831600,0
1986-09-29,71.25,72.5,68.75,72.5,528900,0
1986-09-30,72.5,73.75,67.5,71.25,645400,0
1986-10-01,71.25,78.75,71.25,73.75,350100,0
1986-10-02,73.75,73.75,71.25,72.5,241100,0
1986-10-03,71.25,72.5,70,70,214900,0
1986-10-06,70,72.5,70,71.25,290500,0
1986-10-07,71.25,71.25,70,71.25,262100,0
1986-10-08,70,72.5,70,72.5,337800,0
1986-10-09,71.25,72.5,70,70,209200,0
1986-10-10,71.25,72.5,70,72.5,276800,0
1986-10-13,72.5,72.5,71.25,71.25,100900,0
1986-10-14,71.25,72.5,70,70,181000,0
1986-10-15,70,72.5,70,71.25,212300,0
1986-10-16,70,71.25,67.5,70,696000,0
1986-10-17,68.75,70,67.5,67.5,346800,0
1986-10-20,67.5,68.75,66.25,66.25,362600,0
1986-10-21,66.25,67.5,63.75,66.25,552500,0
1986-10-22,65,66.25,63.75,63.75,324000,0
1986-10-23,63.75,65,63.75,63.75,337500,0
1986-10-24,65,65,62.5,63.75,409300,0
1986-10-27,63.75,63.75,57.5,58.75,743100,0
1986-10-28,60,61.25,58.75,58.75,483100,0
1986-10-29,58.75,61.25,58.75,61.25,374600,0
1986-10-30,60,62.5,58.75,60,533100,0
1986-10-31,58.75,60,58.75,58.75,329500,0
1986-11-03,58.75,61.25,58.75,60,504600,0
1986-11-04,58.75,61.25,58.75,60,438100,0
1986-11-05,61.25,61.25,60,60,259900,0
1986-11-06,60,61.25,58.75,60,271600,0
1986-11-07,60,61.25,60,60,308100,0
1986-11-10,60,61.25,58.75,60,266500,0
1986-11-11,60,61.25,60,60,167900,0
1986-11-12,60,61.25,58.75,58.75,206400,0
1986-11-13,58.75,60,58.75,58.75,296600,0
1986-11-14,58.75,60,58.75,60,264700,0
1986-11-17,60,60,56.25,56.25,585400,0
1986-11-18,55,56.25,51.25,55,1130000,0
1986-11-19,55,56.25,53.75,56.25,346800,0
1986-11-20,56.25,56.25,53.75,56.25,372600,0
1986-11-21,55,58.75,53.75,57.5,533500,0
1986-11-24,56.25,58.75,56.25,58.75,343900,0
1986-11-25,57.5,58.75,56.25,57.5,272300,0
1986-11-26,57.5,58.75,56.25,57.5,361600,0
1986-11-28,56.25,58.75,56.25,56.25,262900,0
1986-12-01,57.5,58.75,56.25,56.25,343600,0
1986-12-02,56.25,57.5,56.25,56.25,360000,0
1986-12-03,56.25,58.75,55,56.25,557500,0
1986-12-04,56.25,57.5,55,56.25,398600,0
1986-12-05,56.25,57.5,55,56.25,190900,0
1986-12-08,55,56.25,55,55,269800,0
1986-12-09,56.25,56.25,52.5,55,477500,0
1986-12-10,53.75,55,52.5,52.5,332900,0
1986-12-11,52.5,55,52.5,53.75,357900,0
1986-12-12,53.75,55,52.5,53.75,189800,0
1986-12-15,52.5,53.75,52.5,53.75,493800,0
1986-12-16,53.75,53.75,51.25,51.25,441200,0
1986-12-17,51.25,51.25,50,51.25,563700,0
1986-12-18,50,55,50,50,632000,0
1986-12-19,47.5,48.75,47.5,47.5,8170000,0
1986-12-22,47.5,57.5,46.25,48.75,5460000,0
1986-12-23,48.75,48.75,41.25,48.75,1350000,0
1986-12-24,47.5,50,47.5,48.75,713200,0
1986-12-26,48.75,48.75,47.5,47.5,468400,0
1986-12-29,47.5,48.75,47.5,47.5,1270000,0
1986-12-30,47.5,48.75,43.75,47.5,647800,0
1986-12-31,47.5,48.75,47.5,47.5,794200,0
1987-01-02,47.5,48.75,47.5,48.75,333500,0
1987-01-05,48.75,52.5,47.5,52.5,3470000,0
1987-01-06,53.75,55,50,52.5,7740000,0
1987-01-07,52.5,56.25,51.25,52.5,2730000,0
1987-01-08,53.75,58.75,52.5,53.75,2340000,0
1987-01-09,55,60,53.75,58.75,5300000,0
1987-01-12,58.75,60,50,56.25,2650000,0
1987-01-13,57.5,57.5,56.25,57.5,975900,0
1987-01-14,57.5,57.5,56.25,57.5,906800,0
1987-01-15,57.5,62.5,56.25,60,6370000,0
1987-01-16,60,61.25,51.25,60,1900000,0
1987-01-19,60,61.25,57.5,60,1240000,0
1987-01-20,61.25,67.5,60,63.75,5410000,0
1987-01-21,63.75,67.5,62.5,63.75,4080000,0
1987-01-22,65,67.5,63.75,65,1920000,0
1987-01-23,65,75,63.75,65,1710000,0
1987-01-26,66.25,67.5,55,66.25,1340000,0
1987-01-27,66.25,67.5,65,67.5,1560000,0
1987-01-28,67.5,68.75,63.75,68.75,1890000,0
1987-01-29,67.5,68.75,67.5,68.75,1520000,0
1987-01-30,68.75,68.75,66.25,67.5,957400,0
1987-02-02,67.5,68.75,66.25,68.75,637200,0
1987-02-03,68.75,68.75,61.25,66.25,1080000,0
1987-02-04,66.25,67.5,63.75,66.25,1140000,0
1987-02-05,65,68.75,62.5,67.5,2540000,0
1987-02-06,66.25,68.75,66.25,67.5,864300,0
1987-02-09,67.5,67.5,63.75,66.25,743200,0
1987-02-10,66.25,67.5,65,67.5,577800,0
1987-02-11,66.25,67.5,66.25,66.25,624500,0
1987-02-12,67.5,67.5,66.25,67.5,720500,0
1987-02-13,67.5,67.5,65,66.25,572200,0
1987-02-17,67.5,68.75,66.25,67.5,993200,0
1987-02-18,67.5,70,61.25,67.5,2570000,0
1987-02-19,67.5,71.25,67.5,71.25,3650000,0
1987-02-20,71.25,77.5,70,77.5,5700000,0
1987-02-23,76.25,77.5,71.25,76.25,2570000,0
1987-02-24,76.25,76.25,70,72.5,1640000,0
1987-02-25,72.5,73.75,70,71.25,2160000,0
1987-02-26,70,71.25,68.75,68.75,1020000,0
1987-02-27,70,73.75,68.75,73.75,2390000,0
1987-03-02,72.5,73.75,71.25,72.5,1760000,0
1987-03-03,72.5,73.75,70,72.5,1410000,0
1987-03-04,72.5,72.5,70,72.5,1450000,0
1987-03-05,71.25,72.5,68.75,70,901600,0
1987-03-06,70,71.25,68.75,70,1210000,0
1987-03-09,70,71.25,68.75,68.75,619900,0
1987-03-10,70,71.25,68.75,70,566000,0
1987-03-11,71.25,72.5,68.75,68.75,540800,0
1987-03-12,70,71.25,68.75,71.25,613100,0
1987-03-13,71.25,72.5,70,71.25,1620000,0
1987-03-16,70,71.25,68.75,68.75,498800,0
1987-03-17,70,70,67.5,68.75,618700,0
1987-03-18,68.75,70,67.5,68.75,397700,0
1987-03-19,68.75,70,67.5,70,705500,0
1987-03-20,70,75,68.75,72.5,4560000,0
1987-03-23,71.25,73.75,70,71.25,1210000,0
1987-03-24,70,71.25,63.75,67.5,2470000,0
1987-03-25,67.5,68.75,66.25,68.75,950800,0
1987-03-26,68.75,71.25,68.75,70,1150000,0
1987-03-27,70,70,67.5,68.75,1280000,0
1987-03-30,66.25,68.75,65,68.75,1400000,0
1987-03-31,68.75,70,67.5,70,698000,0
1987-04-01,70,70,66.25,68.75,967500,0
1987-04-02,68.75,71.25,67.5,70,1340000,0
1987-04-03,70,72.5,68.75,71.25,974700,0
1987-04-06,71.25,72.5,70,71.25,597100,0
1987-04-07,71.25,71.25,68.75,68.75,529300,0
1987-04-08,68.75,71.25,68.75,70,420400,0
1987-04-09,70,70,66.25,67.5,963200,0
1987-04-10,67.5,70,66.25,70,1740000,0
1987-04-13,67.5,68.75,67.5,68.75,572200,0
1987-04-14,66.25,68.75,65,66.25,1200000,0
1987-04-15,65,68.75,60,68.75,685000,0
1987-04-16,68.75,70,67.5,70,1240000,0
1987-04-20,70,71.25,68.75,70,603800,0
1987-04-21,70,72.5,68.75,72.5,1800000,0
1987-04-22,72.5,73.75,67.5,67.5,2610000,0
1987-04-23,67.5,70,67.5,68.75,562800,0
1987-04-24,67.5,68.75,66.25,66.25,834400,0
1987-04-27,67.5,67.5,65,66.25,907000,0
1987-04-28,67.5,68.75,66.25,66.25,493300,0
1987-04-29,67.5,71.25,66.25,71.25,1410000,0
1987-04-30,71.25,72.5,70,70,1170000,0
1987-05-01,70,70,67.5,70,594500,0
1987-05-04,70,70,67.5,68.75,347900,0
1987-05-05,70,71.25,68.75,71.25,599300,0
1987-05-06,71.25,72.5,70,71.25,1440000,0
1987-05-07,72.5,82.5,71.25,78.75,14290000,0
1987-05-08,81.25,82.5,78.75,80,4117000,0
1987-05-11,82.5,83.75,81.25,82.5,2350000,0
1987-05-12,81.25,85,80,81.25,1200000,0
1987-05-13,80,81.25,76.25,77.5,1330000,0
1987-05-14,78.75,80,76.25,78.75,1700000,0
1987-05-15,77.5,77.5,76.25,76.25,1150000,0
1987-05-18,76.25,77.5,75,77.5,1080000,0
1987-05-19,77.5,77.5,73.75,76.25,1780000,0
1987-05-20,75,77.5,72.5,76.25,1400000,0
1987-05-21,76.25,86.25,76.25,80,2660000,0
1987-05-22,80,81.25,78.75,81.25,1210000,0
1987-05-26,82.5,85,81.25,85,2390000,0
1987-05-27,86.25,87.5,81.25,85,3050000,0
1987-05-28,85,85,81.25,83.75,1450000,0
1987-05-29,82.5,88.75,81.25,81.25,1080000,0
1987-06-01,82.5,83.75,80,80,758300,0
1987-06-02,80,82.5,80,82.5,534500,0
1987-06-03,81.25,83.75,81.25,83.75,719500,0
1987-06-04,83.75,83.75,81.25,82.5,666300,0
1987-06-05,82.5,83.75,81.25,82.5,392600,0
1987-06-08,82.5,83.75,81.25,82.5,352100,0
1987-06-09,82.5,83.75,82.5,83.75,539700,0
1987-06-10,83.75,85,82.5,85,1210000,0
1987-06-11,83.75,85,80,80,3050000,0
1987-06-12,81.25,82.5,70,81.25,732300,0
1987-06-15,81.25,82.5,80,80,496600,0
1987-06-16,80,81.25,77.5,77.5,1080000,0
1987-06-17,80,80,77.5,77.5,783600,0
1987-06-18,78.75,80,71.25,77.5,1270000,0
1987-06-19,76.25,78.75,76.25,77.5,1080000,0
1987-06-22,78.75,80,77.5,80,1330000,0
1987-06-23,80,80,77.5,78.75,945400,0
1987-06-24,78.75,80,77.5,78.75,1390000,0
1987-06-25,78.75,80,77.5,77.5,758900,0
1987-06-26,77.5,78.75,76.25,77.5,1370000,0
1987-06-29,77.5,77.5,76.25,77.5,855300,0
1987-06-30,77.5,77.5,75,75,737800,0
1987-07-01,76.25,76.25,72.5,72.5,1210000,0
1987-07-02,73.75,77.5,73.75,76.25,735100,0
1987-07-06,77.5,77.5,75,76.25,241400,0
1987-07-07,75,83.75,75,76.25,997800,0
1987-07-08,75,76.25,73.75,76.25,920700,0
1987-07-09,76.25,76.25,75,76.25,347900,0
1987-07-10,76.25,80,75,78.75,1650000,0
1987-07-13,78.75,80,75,77.5,895800,0
1987-07-14,77.5,81.25,77.5,78.75,1780000,0
1987-07-15,78.75,81.25,76.25,80,1170000,0
1987-07-16,80,81.25,78.75,81.25,549600,0
1987-07-17,80,81.25,78.75,78.75,1160000,0
1987-07-20,78.75,78.75,76.25,76.25,702100,0
1987-07-21,76.25,78.75,73.75,76.25,1410000,0
1987-07-22,75,77.5,72.5,73.75,1140000,0
1987-07-23,73.75,75,73.75,75,440300,0
1987-07-24,75,76.25,73.75,75,358900,0
1987-07-27,75,77.5,71.25,73.75,722700,0
1987-07-28,72.5,73.75,71.25,73.75,598400,0
1987-07-29,73.75,76.25,72.5,76.25,1140000,0
1987-07-30,76.25,77.5,73.75,77.5,928400,0
1987-07-31,77.5,77.5,73.75,73.75,473400,0
1987-08-03,73.75,75,72.5,73.75,484300,0
1987-08-04,72.5,75,72.5,75,637200,0
1987-08-05,73.75,75,72.5,73.75,1417000,0
1987-08-06,73.75,75,72.5,75,690900,0
1987-08-07,73.75,75,73.75,75,505300,0
1987-08-10,75,76.25,73.75,73.75,1100000,0
1987-08-11,76.25,78.75,70,77.5,3250000,0
1987-08-12,77.5,82.5,75,81.25,3650000,0
1987-08-13,80,80,76.25,76.25,2700000,0
1987-08-14,77.5,78.75,73.75,75,1950000,0
1987-08-17,76.25,78.75,75,78.75,1640000,0
1987-08-18,77.5,78.75,75,77.5,959700,0
1987-08-19,77.5,80,76.25,80,1880000,0
1987-08-20,80,81.25,78.75,78.75,1660000,0
1987-08-21,80,82.5,78.75,80,1450000,0
1987-08-24,80,81.25,78.75,81.25,1476000,0
1987-08-25,81.25,81.25,78.75,81.25,935300,0
1987-08-26,80,81.25,78.75,80,875900,0
1987-08-27,78.75,80,76.25,77.5,545100,0
1987-08-28,77.5,78.75,76.25,77.5,955000,0
1987-08-31,77.5,78.75,76.25,78.75,658500,0
1987-09-01,78.75,78.75,75,75,784800,0
1987-09-02,75,77.5,73.75,73.75,943900,0
1987-09-03,75,76.25,73.75,75,619500,0
1987-09-04,75,76.25,73.75,76.25,486300,0
1987-09-08,75,76.25,71.25,73.75,850400,0
1987-09-09,73.75,76.25,72.5,73.75,639700,0
1987-09-10,75,77.5,75,75,1010000,0
1987-09-11,76.25,78.75,75,78.75,1250000,0
1987-09-14,78.75,78.75,75,77.5,619100,0
1987-09-15,76.25,77.5,75,76.25,657100,0
1987-09-16,76.25,76.25,73.75,75,895900,0
1987-09-17,75,75,73.75,73.75,346700,0
1987-09-18,75,75,73.75,73.75,475500,0
1987-09-21,75,76.25,73.75,73.75,896000,0
1987-09-22,73.75,76.25,72.5,76.25,550700,0
1987-09-23,76.25,77.5,75,75,947200,0
1987-09-24,75,76.25,75,76.25,628600,0
1987-09-25,75,76.25,73.75,75,805700,0
1987-09-28,75,76.25,73.75,75,885600,0
1987-09-29,75,75,72.5,72.5,923400,0
1987-09-30,73.75,73.75,72.5,72.5,599900,0
1987-10-01,73.75,75,72.5,75,1110000,0
1987-10-02,73.75,75,72.5,75,709600,0
1987-10-05,75,75,72.5,73.75,551400,0
1987-10-06,73.75,73.75,70,70,1300000,0
1987-10-07,70,71.25,67.5,68.75,1220000,0
1987-10-08,70,70,67.5,68.75,1250000,0
1987-10-09,67.5,68.75,65,66.25,846800,0
1987-10-12,65,66.25,62.5,65,1620000,0
1987-10-13,66.25,67.5,65,67.5,587900,0
1987-10-14,66.25,68.75,63.75,65,1540000,0
1987-10-15,63.75,65,62.5,63.75,1030000,0
1987-10-16,63.75,63.75,51.25,60,2253600,0
1987-10-19,58.75,58.75,43.75,48.75,4421700,0
1987-10-20,45,57.5,36.25,46.25,5090000,0
1987-10-21,55,56.25,50,52.5,3508900,0
1987-10-22,47.5,50,42.5,48.75,2605700,0
1987-10-23,46.25,48.75,41.25,45,4699500,0
1987-10-26,41.25,45,38.75,38.75,4130000,0
1987-10-27,42.5,45,40,41.25,2454000,0
1987-10-28,40,42.5,38.75,41.25,1970000,0
1987-10-29,41.25,43.75,40,42.5,1580000,0
1987-10-30,45,48.75,45,47.5,1930000,0
1987-11-02,43.75,47.5,43.75,46.25,988400,0
1987-11-03,46.25,46.25,42.5,43.75,937600,0
1987-11-04,42.5,45,42.5,43.75,714800,0
1987-11-05,43.75,48.75,43.75,46.25,702400,0
1987-11-06,45,47.5,43.75,45,749400,0
1987-11-09,43.75,45,40,43.75,720800,0
1987-11-10,42.5,43.75,42.5,43.75,595100,0
1987-11-11,42.5,45,42.5,42.5,617300,0
1987-11-12,45,46.25,42.5,42.5,1190000,0
1987-11-13,42.5,47.5,41.25,42.5,739200,0
1987-11-16,42.5,45,41.25,42.5,648400,0
1987-11-17,41.25,42.5,41.25,42.5,496600,0
1987-11-18,42.5,45,41.25,42.5,470400,0
1987-11-19,41.25,42.5,41.25,41.25,768800,0
1987-11-20,41.25,43.75,40,43.75,537000,0
1987-11-23,42.5,47.5,41.25,41.25,566200,0
1987-11-24,41.25,43.75,41.25,41.25,1120000,0
1987-11-25,41.25,42.5,40,42.5,625200,0
1987-11-27,41.25,42.5,41.25,41.25,466400,0
1987-11-30,40,41.25,40,40,1500000,0
1987-12-01,40,42.5,40,40,499300,0
1987-12-02,40,41.25,40,41.25,1068100,0
1987-12-03,40,41.25,35,38.75,875400,0
1987-12-04,38.75,40,37.5,37.5,1628500,0
1987-12-07,38.75,40,37.5,37.5,973400,0
1987-12-08,38.75,40,37.5,37.5,1756100,0
1987-12-09,38.75,40,37.5,40,1230000,0
1987-12-10,38.75,40,37.5,38.75,757900,0
1987-12-11,38.75,53.75,37.5,37.5,732200,0
1987-12-14,37.5,42.5,37.5,42.5,2058400,0
1987-12-15,41.25,45,41.25,45,2533900,0
1987-12-16,42.5,43.75,41.25,43.75,1235900,0
1987-12-17,43.75,45,42.5,43.75,913600,0
1987-12-18,43.75,46.25,42.5,46.25,1970000,0
1987-12-21,46.25,46.25,35,45,1400500,0
1987-12-22,43.75,45,40,45,973300,0
1987-12-23,43.75,48.75,42.5,43.75,822600,0
1987-12-24,45,45,42.5,43.75,715700,0
1987-12-28,43.75,43.75,41.25,42.5,1101500,0
1987-12-29,43.75,43.75,41.25,42.5,809600,0
1987-12-30,41.25,43.75,40,42.5,1309000,0
1987-12-31,41.25,43.75,40,42.5,2367200,0
1988-01-04,43.75,46.25,42.5,45,856700,0
1988-01-05,46.25,47.5,42.5,43.75,1581600,0
1988-01-06,45,45,42.5,43.75,1479900,0
1988-01-07,42.5,45,42.5,45,1050000,0
1988-01-08,43.75,45,42.5,42.5,777500,0
1988-01-11,41.25,42.5,41.25,41.25,764700,0
1988-01-12,42.5,42.5,38.75,41.25,1437900,0
1988-01-13,40,41.25,38.75,41.25,582900,0
1988-01-14,41.25,41.25,38.75,40,601200,0
1988-01-15,42.5,45,40,41.25,1463300,0
1988-01-18,40,41.25,40,41.25,310300,0
1988-01-19,40,41.25,40,40,771700,0
1988-01-20,40,40,36.25,40,529800,0
1988-01-21,38.75,40,38.75,38.75,549400,0
1988-01-22,40,40,38.75,40,404000,0
1988-01-25,40,40,38.75,38.75,482600,0
1988-01-26,40,41.25,38.75,40,566600,0
1988-01-27,40,40,38.75,40,663800,0
1988-01-28,40,40,38.75,40,782900,0
1988-01-29,38.75,40,37.5,40,1170000,0
1988-02-01,40,40,38.75,40,295800,0
1988-02-02,38.75,40,38.75,40,413200,0
1988-02-03,38.75,40,38.75,40,735400,0
1988-02-04,40,40,38.75,40,393600,0
1988-02-05,40,40,38.75,38.75,614600,0
1988-02-08,40,40,31.25,40,497500,0
1988-02-09,40,40,31.25,40,527100,0
1988-02-10,40,41.25,38.75,41.25,1475600,0
1988-02-11,41.25,42.5,40,42.5,1230000,0
1988-02-12,42.5,48.75,41.25,42.5,870800,0
1988-02-16,42.5,43.75,40,43.75,902800,0
1988-02-17,43.75,47.5,42.5,45,3535700,0
1988-02-18,45,48.75,43.75,47.5,2137900,0
1988-02-19,47.5,48.75,46.25,48.75,2057800,0
1988-02-22,48.75,48.75,45,47.5,1669800,0
1988-02-23,47.5,48.75,46.25,47.5,1120000,0
1988-02-24,50,56.25,50,55,7113200,0
1988-02-25,55,56.25,52.5,52.5,3138900,0
1988-02-26,53.75,55,52.5,55,1238800,0
1988-02-29,55,58.75,53.75,58.75,2547200,0
1988-03-01,58.75,60,57.5,58.75,1783100,0
1988-03-02,58.75,58.75,57.5,58.75,873100,0
1988-03-03,58.75,58.75,55,56.25,1440000,0
1988-03-04,56.25,57.5,53.75,56.25,1290700,0
1988-03-07,55,56.25,52.5,55,630300,0
1988-03-08,56.25,57.5,55,57.5,1250000,0
1988-03-09,57.5,60,56.25,57.5,2156200,0
1988-03-10,58.75,60,55,56.25,1969300,0
1988-03-11,57.5,57.5,56.25,56.25,506600,0
1988-03-14,57.5,57.5,56.25,57.5,391800,0
1988-03-15,57.5,58.75,55,57.5,858600,0
1988-03-16,57.5,58.75,56.25,58.75,1687800,0
1988-03-17,58.75,58.75,57.5,58.75,1140000,0
1988-03-18,58.75,66.25,55,58.75,1750000,0
1988-03-21,57.5,60,57.5,60,1227100,0
1988-03-22,60,65,58.75,61.25,2215200,0
1988-03-23,62.5,68.75,61.25,67.5,5938900,0
1988-03-24,68.75,68.75,57.5,67.5,3642600,0
1988-03-25,67.5,67.5,63.75,66.25,1637700,0
1988-03-28,63.75,65,62.5,63.75,1362400,0
1988-03-29,65,66.25,63.75,65,1948200,0
1988-03-30,65,66.25,63.75,65,1522300,0
1988-03-31,65,66.25,63.75,65,1031600,0
1988-04-04,63.75,66.25,63.75,65,934000,0
1988-04-05,65,65,62.5,62.5,745500,0
1988-04-06,62.5,65,62.5,65,1240000,0
1988-04-07,65,66.25,63.75,65,1297200,0
1988-04-08,66.25,67.5,62.5,67.5,1180000,0
1988-04-11,67.5,67.5,66.25,67.5,1180000,0
1988-04-12,66.25,67.5,65,66.25,1040000,0
1988-04-13,66.25,67.5,66.25,66.25,1548900,0
1988-04-14,65,65,62.5,62.5,1300000,0
1988-04-15,62.5,63.75,61.25,63.75,1714100,0
1988-04-18,62.5,65,62.5,62.5,703700,0
1988-04-19,63.75,65,62.5,62.5,406400,0
1988-04-20,62.5,63.75,61.25,62.5,777600,0
1988-04-21,61.25,62.5,58.75,60,1909300,0
1988-04-22,60,60,58.75,60,476800,0
1988-04-25,60,61.25,58.75,60,387000,0
1988-04-26,58.75,60,58.75,60,492400,0
1988-04-27,58.75,60,58.75,60,652800,0
1988-04-28,60,61.25,58.75,60,697900,0
1988-04-29,60,62.5,58.75,62.5,739700,0
1988-05-02,63.75,65,62.5,63.75,772200,0
1988-05-03,62.5,65,62.5,63.75,616500,0
1988-05-04,65,67.5,65,67.5,2106100,0
1988-05-05,67.5,67.5,66.25,66.25,1115000,0
1988-05-06,66.25,67.5,63.75,65,673200,0
1988-05-09,65,65,62.5,62.5,622000,0
1988-05-10,62.5,63.75,61.25,61.25,535100,0
1988-05-11,61.25,61.25,58.75,61.25,965900,0
1988-05-12,61.25,62.5,60,62.5,428400,0
1988-05-13,61.25,62.5,60,61.25,787300,0
1988-05-16,61.25,62.5,60,61.25,357700,0
1988-05-17,62.5,63.75,61.25,61.25,575600,0
1988-05-18,61.25,63.75,60,60,904700,0
1988-05-19,60,61.25,58.75,60,1180000,0
1988-05-20,60,61.25,58.75,61.25,540400,0
1988-05-23,60,61.25,58.75,60,296400,0
1988-05-24,58.75,60,58.75,60,219200,0
1988-05-25,60,61.25,58.75,58.75,513900,0
1988-05-26,60,61.25,58.75,60,708900,0
1988-05-27,60,60,57.5,58.75,345000,0
1988-05-31,60,62.5,60,61.25,737800,0
1988-06-01,62.5,66.25,62.5,66.25,3065700,0
1988-06-02,66.25,66.25,63.75,65,1320000,0
1988-06-03,65,68.75,63.75,68.75,3042400,0
1988-06-06,68.75,68.75,66.25,68.75,1365200,0
1988-06-07,67.5,71.25,66.25,70,4823400,0
1988-06-08,70,73.75,68.75,72.5,3387300,0
1988-06-09,71.25,71.25,68.75,71.25,1140000,0
1988-06-10,70,78.75,68.75,70,850400,0
1988-06-13,70,71.25,68.75,70,752500,0
1988-06-14,71.25,71.25,67.5,68.75,1785500,0
1988-06-15,70,70,67.5,67.5,639500,0
1988-06-16,67.5,68.75,66.25,66.25,1191300,0
1988-06-17,67.5,68.75,66.25,66.25,793400,0
1988-06-20,67.5,67.5,66.25,67.5,361100,0
1988-06-21,67.5,68.75,66.25,68.75,679500,0
1988-06-22,68.75,68.75,67.5,67.5,836900,0
1988-06-23,67.5,68.75,66.25,67.5,720000,0
1988-06-24,67.5,67.5,66.25,66.25,388600,0
1988-06-27,67.5,68.75,66.25,67.5,1022800,0
1988-06-28,66.25,67.5,66.25,66.25,283600,0
1988-06-29,66.25,67.5,63.75,65,1238400,0
1988-06-30,65,67.5,65,67.5,440300,0
1988-07-01,66.25,67.5,66.25,66.25,485300,0
1988-07-05,66.25,68.75,66.25,67.5,700300,0
1988-07-06,68.75,70,61.25,67.5,1097400,0
1988-07-07,66.25,67.5,66.25,66.25,397500,0
1988-07-08,66.25,67.5,63.75,66.25,770500,0
1988-07-11,66.25,67.5,65,65,402700,0
1988-07-12,66.25,66.25,62.5,65,1086200,0
1988-07-13,65,65,63.75,65,312600,0
1988-07-14,65,65,62.5,63.75,873700,0
1988-07-15,62.5,63.75,60,62.5,1335000,0
1988-07-18,61.25,62.5,60,61.25,834900,0
1988-07-19,61.25,65,60,61.25,530000,0
1988-07-20,62.5,63.75,61.25,62.5,468800,0
1988-07-21,62.5,63.75,61.25,61.25,633400,0
1988-07-22,61.25,62.5,61.25,61.25,421000,0
1988-07-25,61.25,63.75,61.25,61.25,353700,0
1988-07-26,61.25,62.5,61.25,62.5,286900,0
1988-07-27,61.25,62.5,60,61.25,492900,0
1988-07-28,61.25,62.5,60,62.5,756600,0
1988-07-29,62.5,63.75,61.25,63.75,528500,0
1988-08-01,62.5,63.75,61.25,62.5,370800,0
1988-08-02,62.5,63.75,61.25,62.5,286000,0
1988-08-03,62.5,63.75,61.25,63.75,366600,0
1988-08-04,62.5,63.75,61.25,62.5,427800,0
1988-08-05,61.25,61.25,60,61.25,345000,0
1988-08-08,61.25,62.5,60,60,486900,0
1988-08-09,60,62.5,60,60,1033000,0
1988-08-10,60,61.25,58.75,60,923200,0
1988-08-11,60,60,52.5,56.25,2098000,0
1988-08-12,56.25,58.75,55,58.75,828200,0
1988-08-15,58.75,58.75,56.25,57.5,826700,0
1988-08-16,56.25,57.5,52.5,56.25,1570000,0
1988-08-17,56.25,56.25,53.75,53.75,1503300,0
1988-08-18,55,56.25,53.75,55,734000,0
1988-08-19,56.25,56.25,53.75,55,662300,0
1988-08-22,55,55,52.5,52.5,759100,0
1988-08-23,52.5,53.75,50,51.25,1021200,0
1988-08-24,51.25,52.5,51.25,52.5,1032000,0
1988-08-25,52.5,52.5,50,51.25,867600,0
1988-08-26,51.25,52.5,51.25,51.25,421300,0
1988-08-29,52.5,52.5,51.25,52.5,496300,0
1988-08-30,52.5,52.5,51.25,51.25,396300,0
1988-08-31,52.5,53.75,51.25,52.5,763500,0
1988-09-01,52.5,52.5,50,51.25,1220000,0
1988-09-02,51.25,52.5,51.25,52.5,765700,0
1988-09-06,52.5,53.75,52.5,52.5,752800,0
1988-09-07,53.75,53.75,52.5,53.75,504000,0
1988-09-08,52.5,53.75,52.5,53.75,759200,0
1988-09-09,52.5,53.75,51.25,53.75,990800,0
1988-09-12,53.75,55,52.5,53.75,537900,0
1988-09-13,53.75,53.75,52.5,53.75,339800,0
1988-09-14,53.75,55,51.25,52.5,2296600,0
1988-09-15,51.25,52.5,50,51.25,1412800,0
1988-09-16,51.25,52.5,50,50,953600,0
1988-09-19,51.25,51.25,50,50,914000,0
1988-09-20,51.25,52.5,50,52.5,833600,0
1988-09-21,51.25,52.5,50,50,932100,0
1988-09-22,51.25,51.25,50,51.25,579800,0
1988-09-23,51.25,52.5,50,52.5,500900,0
1988-09-26,51.25,52.5,51.25,51.25,467300,0
1988-09-27,52.5,52.5,50,51.25,997100,0
1988-09-28,51.25,51.25,50,51.25,466400,0
1988-09-29,51.25,52.5,50,52.5,889000,0
1988-09-30,51.25,53.75,51.25,53.75,1079600,0
1988-10-03,53.75,53.75,52.5,52.5,523600,0
1988-10-04,53.75,55,52.5,53.75,431000,0
1988-10-05,55,55,53.75,53.75,359800,0
1988-10-06,55,55,53.75,55,374700,0
1988-10-07,55,56.25,53.75,56.25,1010400,0
1988-10-10,56.25,57.5,56.25,56.25,607000,0
1988-10-11,56.25,57.5,55,56.25,452900,0
1988-10-12,55,56.25,52.5,55,891800,0
1988-10-13,52.5,55,52.5,55,561800,0
1988-10-14,53.75,55,52.5,53.75,474400,0
1988-10-17,52.5,53.75,51.25,53.75,905100,0
1988-10-18,52.5,53.75,52.5,53.75,361600,0
1988-10-19,53.75,53.75,51.25,51.25,616900,0
1988-10-20,52.5,56.25,51.25,56.25,1237200,0
1988-10-21,55,56.25,55,56.25,805600,0
1988-10-24,56.25,56.25,53.75,53.75,750100,0
1988-10-25,53.75,55,52.5,53.75,479500,0
1988-10-26,52.5,53.75,51.25,53.75,827200,0
1988-10-27,53.75,53.75,52.5,53.75,794900,0
1988-10-28,53.75,55,52.5,53.75,672300,0
1988-10-31,52.5,53.75,52.5,52.5,650300,0
1988-11-01,52.5,53.75,52.5,53.75,780800,0
1988-11-02,53.75,53.75,52.5,53.75,412700,0
1988-11-03,52.5,53.75,51.25,52.5,716200,0
1988-11-04,52.5,53.75,51.25,52.5,757900,0
1988-11-07,51.25,52.5,51.25,51.25,629800,0
1988-11-08,52.5,52.5,50,51.25,888600,0
1988-11-09,50,51.25,50,50,450300,0
1988-11-10,51.25,51.25,50,51.25,471600,0
1988-11-11,50,51.25,50,50,671500,0
1988-11-14,50,51.25,50,50,671900,0
1988-11-15,50,51.25,50,51.25,319000,0
1988-11-16,50,51.25,48.75,48.75,1496000,0
1988-11-17,50,50,48.75,48.75,1390800,0
1988-11-18,50,51.25,48.75,51.25,595200,0
1988-11-21,50,51.25,50,51.25,522600,0
1988-11-22,51.25,51.25,50,51.25,371900,0
1988-11-23,50,51.25,50,50,438900,0
1988-11-25,50,51.25,50,50,368700,0
1988-11-28,50,50,48.75,48.75,256800,0
1988-11-29,48.75,50,48.75,48.75,586100,0
1988-11-30,48.75,50,48.75,48.75,315700,0
1988-12-01,48.75,50,48.75,50,344400,0
1988-12-02,50,51.25,48.75,51.25,612900,0
1988-12-05,51.25,52.5,50,51.25,1288600,0
1988-12-06,51.25,51.25,50,51.25,1063300,0
1988-12-07,51.25,52.5,50,51.25,784500,0
1988-12-08,51.25,51.25,50,50,449400,0
1988-12-09,50,51.25,50,50,474600,0
1988-12-12,51.25,51.25,50,51.25,403400,0
1988-12-13,51.25,51.25,50,51.25,413000,0
1988-12-14,50,51.25,50,50,685400,0
1988-12-15,50,51.25,50,50,649400,0
1988-12-16,50,51.25,48.75,50,1379300,0
1988-12-19,48.75,50,41.25,50,1064900,0
1988-12-20,50,51.25,48.75,50,811900,0
1988-12-21,50,50,48.75,50,761900,0
1988-12-22,50,50,48.75,50,845600,0
1988-12-23,48.75,50,48.75,48.75,589400,0
1988-12-27,50,50,48.75,50,433500,0
1988-12-28,50,51.25,48.75,50,1973100,0
1988-12-29,50,53.75,48.75,52.5,1548000,0
1988-12-30,53.75,56.25,52.5,53.75,1688300,0
1989-01-03,55,55,53.75,55,794000,0
1989-01-04,53.75,55,53.75,55,995300,0
1989-01-05,55,56.25,53.75,56.25,652700,0
1989-01-06,56.25,56.25,55,55,679300,0
1989-01-09,56.25,56.25,53.75,53.75,1494600,0
1989-01-10,55,55,53.75,55,314800,0
1989-01-11,53.75,55,53.75,55,585900,0
1989-01-12,53.75,55,52.5,52.5,668600,0
1989-01-13,53.75,55,48.75,52.5,643400,0
1989-01-16,52.5,53.75,51.25,51.25,984900,0
1989-01-17,52.5,61.25,50,51.25,544600,0
1989-01-18,51.25,53.75,51.25,52.5,851200,0
1989-01-19,53.75,56.25,52.5,52.5,594700,0
1989-01-20,52.5,53.75,51.25,52.5,701700,0
1989-01-23,53.75,55,52.5,53.75,823500,0
1989-01-24,53.75,55,52.5,55,759300,0
1989-01-25,55,56.25,53.75,56.25,1639100,0
1989-01-26,56.25,56.25,55,56.25,1298500,0
1989-01-27,57.5,58.75,56.25,57.5,3418600,0
1989-01-30,57.5,58.75,56.25,58.75,842600,0
1989-01-31,58.75,58.75,57.5,58.75,813900,0
1989-02-01,58.75,58.75,57.5,58.75,1026600,0
1989-02-02,58.75,60,57.5,60,1244400,0
1989-02-03,60,63.75,58.75,63.75,2424300,0
1989-02-06,63.75,70,62.5,63.75,1778400,0
1989-02-07,65,65,62.5,63.75,3586300,0
1989-02-08,65,65,62.5,65,1730600,0
1989-02-09,63.75,67.5,57.5,65,2366300,0
1989-02-10,63.75,65,62.5,63.75,1468100,0
1989-02-13,62.5,62.5,60,62.5,1140300,0
1989-02-14,62.5,63.75,61.25,62.5,552600,0
1989-02-15,61.25,62.5,60,61.25,591000,0
1989-02-16,62.5,63.75,60,61.25,1630700,0
1989-02-17,58.75,60,56.25,58.75,2751400,0
1989-02-21,58.75,62.5,57.5,62.5,2596000,0
1989-02-22,62.5,63.75,60,60,1846400,0
1989-02-23,60,62.5,60,62.5,780900,0
1989-02-24,61.25,62.5,58.75,60,1009700,0
1989-02-27,58.75,61.25,58.75,60,745400,0
1989-02-28,60,61.25,60,61.25,624900,0
1989-03-01,61.25,62.5,60,61.25,881300,0
1989-03-02,61.25,61.25,60,61.25,753700,0
1989-03-03,60,61.25,60,60,580800,0
1989-03-06,60,61.25,60,61.25,518000,0
1989-03-07,60,61.25,60,61.25,790600,0
1989-03-08,60,62.5,60,62.5,918000,0
1989-03-09,62.5,63.75,60,62.5,1934500,0
1989-03-10,61.25,63.75,60,62.5,1080600,0
1989-03-13,62.5,63.75,61.25,61.25,704900,0
1989-03-14,61.25,62.5,61.25,62.5,381500,0
1989-03-15,61.25,63.75,61.25,63.75,1310100,0
1989-03-16,62.5,63.75,60,62.5,961400,0
1989-03-17,60,61.25,58.75,58.75,1223800,0
1989-03-20,58.75,60,58.75,58.75,521800,0
1989-03-21,58.75,61.25,57.5,60,579800,0
1989-03-22,61.25,61.25,58.75,60,316400,0
1989-03-23,60,60,58.75,58.75,467700,0
1989-03-27,58.75,60,58.75,60,222700,0
1989-03-28,60,60,58.75,58.75,215000,0
1989-03-29,60,60,58.75,58.75,324500,0
1989-03-30,60,61.25,58.75,58.75,750800,0
1989-03-31,60,60,58.75,60,390400,0
1989-04-03,60,61.25,58.75,60,398300,0
1989-04-04,61.25,61.25,60,61.25,373600,0
1989-04-05,60,61.25,60,61.25,519200,0
1989-04-06,61.25,61.25,58.75,60,413000,0
1989-04-07,58.75,60,58.75,58.75,381600,0
1989-04-10,58.75,60,58.75,58.75,599200,0
1989-04-11,60,60,52.5,58.75,570500,0
1989-04-12,58.75,60,58.75,58.75,408300,0
1989-04-13,58.75,60,57.5,58.75,333400,0
1989-04-14,60,60,58.75,60,438800,0
1989-04-17,58.75,60,58.75,58.75,427200,0
1989-04-18,58.75,65,58.75,60,1200000,0
1989-04-19,60,61.25,58.75,60,1026800,0
1989-04-20,58.75,60,53.75,55,5140200,0
1989-04-21,55,55,52.5,55,2379600,0
1989-04-24,53.75,55,52.5,52.5,1526100,0
1989-04-25,52.5,53.75,50,50,3317100,0
1989-04-26,50,52.5,50,51.25,1041000,0
1989-04-27,51.25,53.75,51.25,52.5,929900,0
1989-04-28,52.5,53.75,51.25,51.25,712300,0
1989-05-01,51.25,55,51.25,53.75,519800,0
1989-05-02,52.5,53.75,51.25,51.25,606900,0
1989-05-03,51.25,52.5,50,51.25,999300,0
1989-05-04,51.25,52.5,50,50,2575100,0
1989-05-05,50,52.5,50,51.25,1015700,0
1989-05-08,50,51.25,50,50,1111700,0
1989-05-09,51.25,52.5,50,51.25,1268700,0
1989-05-10,50,52.5,50,52.5,604400,0
1989-05-11,52.5,52.5,51.25,52.5,380600,0
1989-05-12,52.5,52.5,51.25,52.5,488900,0
1989-05-15,52.5,52.5,50,52.5,1113900,0
1989-05-16,52.5,52.5,50,51.25,1180900,0
1989-05-17,52.5,52.5,51.25,52.5,625300,0
1989-05-18,52.5,52.5,51.25,52.5,704400,0
1989-05-19,52.5,52.5,51.25,52.5,827800,0
1989-05-22,51.25,52.5,51.25,51.25,612700,0
1989-05-23,51.25,52.5,51.25,52.5,1494300,0
1989-05-24,52.5,53.75,51.25,52.5,1470000,0
1989-05-25,52.5,53.75,50,53.75,810300,0
1989-05-26,53.75,53.75,52.5,53.75,449400,0
1989-05-30,53.75,53.75,52.5,53.75,383700,0
1989-05-31,52.5,53.75,51.25,51.25,834600,0
1989-06-01,52.5,53.75,50,51.25,559600,0
1989-06-02,52.5,53.75,51.25,51.25,673000,0
1989-06-05,52.5,52.5,51.25,51.25,693900,0
1989-06-06,51.25,52.5,51.25,52.5,727100,0
1989-06-07,51.25,52.5,51.25,52.5,319000,0
1989-06-08,52.5,52.5,51.25,51.25,400300,0
1989-06-09,51.25,52.5,51.25,51.25,432900,0
1989-06-12,52.5,52.5,51.25,51.25,361400,0
1989-06-13,51.25,52.5,51.25,51.25,455500,0
1989-06-14,51.25,52.5,50,51.25,803400,0
1989-06-15,51.25,52.5,50,51.25,382800,0
1989-06-16,51.25,52.5,51.25,51.25,780100,0
1989-06-19,51.25,52.5,50,51.25,461700,0
1989-06-20,50,51.25,50,51.25,377500,0
1989-06-21,51.25,51.25,50,50,787000,0
1989-06-22,50,51.25,50,51.25,2240700,0
1989-06-23,50,51.25,50,50,939200,0
1989-06-26,50,51.25,50,50,954400,0
1989-06-27,50,50,48.75,50,1260400,0
1989-06-28,50,50,48.75,50,278500,0
1989-06-29,48.75,50,48.75,50,854400,0
1989-06-30,50,50,48.75,50,842000,0
1989-07-03,48.75,50,48.75,50,149100,0
1989-07-05,48.75,48.75,47.5,47.5,826300,0
1989-07-06,48.75,48.75,47.5,48.75,414000,0
1989-07-07,47.5,48.75,47.5,48.75,491300,0
1989-07-10,48.75,48.75,47.5,48.75,266300,0
1989-07-11,47.5,50,47.5,48.75,556700,0
1989-07-12,48.75,48.75,47.5,47.5,354900,0
1989-07-13,48.75,50,47.5,48.75,497000,0
1989-07-14,50,50,48.75,50,369500,0
1989-07-17,50,50,48.75,50,345300,0
1989-07-18,48.75,50,48.75,50,252900,0
1989-07-19,48.75,52.5,48.75,52.5,2333600,0
1989-07-20,51.25,52.5,50,51.25,1038400,0
1989-07-21,51.25,52.5,50,52.5,646800,0
1989-07-24,51.25,52.5,50,50,664300,0
1989-07-25,50,51.25,50,51.25,259000,0
1989-07-26,50,51.25,48.75,50,2030700,0
1989-07-27,51.25,52.5,50,50,666900,0
1989-07-28,50,51.25,50,51.25,390300,0
1989-07-31,50,52.5,50,51.25,841100,0
1989-08-01,51.25,52.5,50,51.25,673500,0
1989-08-02,51.25,52.5,50,52.5,1967800,0
1989-08-03,52.5,53.75,51.25,53.75,1279100,0
1989-08-04,52.5,53.75,52.5,53.75,424900,0
1989-08-07,53.75,55,52.5,55,1031700,0
1989-08-08,53.75,55,52.5,52.5,736400,0
1989-08-09,52.5,53.75,51.25,52.5,1208600,0
1989-08-10,52.5,52.5,51.25,52.5,625500,0
1989-08-11,52.5,53.75,51.25,52.5,706200,0
1989-08-14,51.25,52.5,51.25,51.25,630400,0
1989-08-15,51.25,52.5,51.25,52.5,469200,0
1989-08-16,51.25,52.5,51.25,51.25,514500,0
1989-08-17,51.25,51.25,48.75,48.75,1522000,0
1989-08-18,48.75,50,47.5,47.5,1583400,0
1989-08-21,48.75,48.75,47.5,48.75,706200,0
1989-08-22,47.5,48.75,47.5,48.75,672600,0
1989-08-23,47.5,50,47.5,50,621300,0
1989-08-24,48.75,50,48.75,50,1012500,0
1989-08-25,50,50,48.75,50,436900,0
1989-08-28,50,50,48.75,50,332900,0
1989-08-29,48.75,50,48.75,48.75,362500,0
1989-08-30,50,50,48.75,50,353000,0
1989-08-31,48.75,50,47.5,50,401900,0
1989-09-01,48.75,50,48.75,48.75,283600,0
1989-09-05,48.75,48.75,46.25,47.5,1481800,0
1989-09-06,47.5,48.75,46.25,47.5,429600,0
1989-09-07,46.25,48.75,46.25,47.5,597300,0
1989-09-08,47.5,48.75,47.5,48.75,840400,0
1989-09-11,47.5,48.75,47.5,48.75,1394200,0
1989-09-12,47.5,48.75,47.5,47.5,373800,0
1989-09-13,47.5,48.75,46.25,46.25,481600,0
1989-09-14,47.5,47.5,46.25,46.25,320300,0
1989-09-15,46.25,47.5,46.25,46.25,861600,0
1989-09-18,47.5,47.5,45,45,666900,0
1989-09-19,45,46.25,45,45,720500,0
1989-09-20,45,46.25,45,46.25,505200,0
1989-09-21,45,46.25,45,45,280700,0
1989-09-22,45,46.25,45,46.25,295000,0
1989-09-25,45,46.25,45,45,258300,0
1989-09-26,45,46.25,45,45,322600,0
1989-09-27,45,46.25,45,45,458500,0
1989-09-28,45,46.25,45,45,393500,0
1989-09-29,45,46.25,45,45,388600,0
1989-10-02,45,46.25,45,45,155300,0
1989-10-03,45,46.25,45,45,427700,0
1989-10-04,46.25,46.25,43.75,43.75,1290700,0
1989-10-05,43.75,45,43.75,45,383100,0
1989-10-06,45,46.25,43.75,43.75,357000,0
1989-10-09,43.75,45,42.5,43.75,280800,0
1989-10-10,43.75,45,43.75,45,448100,0
1989-10-11,43.75,45,42.5,43.75,610000,0
1989-10-12,43.75,43.75,42.5,42.5,445300,0
1989-10-13,42.5,43.75,40,41.25,855400,0
1989-10-16,40,42.5,37.5,41.25,1538600,0
1989-10-17,42.5,42.5,40,40,497000,0
1989-10-18,41.25,45,40,41.25,418900,0
1989-10-19,41.25,41.25,40,40,349500,0
1989-10-20,41.25,41.25,40,40,435600,0
1989-10-23,41.25,41.25,40,40,440100,0
1989-10-24,40,41.25,40,40,650700,0
1989-10-25,40,41.25,38.75,40,413800,0
1989-10-26,40,40,38.75,38.75,223600,0
1989-10-27,38.75,41.25,38.75,40,421100,0
1989-10-30,40,41.25,38.75,40,671100,0
1989-10-31,40,40,38.75,40,389600,0
1989-11-01,40,40,38.75,40,425900,0
1989-11-02,40,40,38.75,40,145000,0
1989-11-03,38.75,40,38.75,38.75,345700,0
1989-11-06,38.75,40,38.75,38.75,372500,0
1989-11-07,38.75,40,38.75,38.75,371300,0
1989-11-08,38.75,40,38.75,40,376900,0
1989-11-09,40,40,38.75,40,268500,0
1989-11-10,38.75,40,38.75,40,243100,0
1989-11-13,40,40,38.75,40,242200,0
1989-11-14,38.75,40,38.75,40,370500,0
1989-11-15,40,40,38.75,40,838000,0
1989-11-16,38.75,40,38.75,38.75,240400,0
1989-11-17,38.75,40,38.75,38.75,183800,0
1989-11-20,38.75,40,38.75,38.75,227100,0
1989-11-21,38.75,40,38.75,38.75,362800,0
1989-11-22,38.75,40,38.75,38.75,201800,0
1989-11-24,38.75,40,37.5,38.75,163400,0
1989-11-27,38.75,40,37.5,38.75,386100,0
1989-11-28,38.75,40,37.5,40,611200,0
1989-11-29,38.75,40,38.75,40,333500,0
1989-11-30,40,40,38.75,40,506200,0
1989-12-01,38.75,48.75,38.75,40,7845100,0
1989-12-04,40,40,38.75,38.75,638100,0
1989-12-05,40,40,37.5,38.75,1703900,0
1989-12-06,38.75,38.75,37.5,37.5,381200,0
1989-12-07,37.5,38.75,37.5,38.75,442000,0
1989-12-08,37.5,38.75,32.5,38.75,417700,0
1989-12-11,37.5,38.75,37.5,37.5,835300,0
1989-12-12,37.5,38.75,37.5,37.5,1120200,0
1989-12-13,38.75,38.75,37.5,37.5,580000,0
1989-12-14,38.75,38.75,37.5,37.5,582300,0
1989-12-15,37.5,38.75,37.5,37.5,908900,0
1989-12-18,37.5,38.75,37.5,37.5,642200,0
1989-12-19,37.5,38.75,37.5,38.75,587900,0
1989-12-20,37.5,38.75,36.25,36.25,980400,0
1989-12-21,37.5,38.75,36.25,36.25,783700,0
1989-12-22,37.5,38.75,36.25,38.75,691500,0
1989-12-26,38.75,38.75,36.25,38.75,476500,0
1989-12-27,37.5,38.75,37.5,38.75,1004600,0
1989-12-28,38.75,38.75,37.5,37.5,977600,0
1989-12-29,37.5,38.75,37.5,38.75,2312500,0
1990-01-02,38.75,41.25,38.75,41.25,1572400,0
1990-01-03,41.25,42.5,40,41.25,1817300,0
1990-01-04,41.25,42.5,40,41.25,1184900,0
1990-01-05,41.25,41.25,38.75,38.75,1020600,0
1990-01-08,40,41.25,38.75,40,572600,0
1990-01-09,40,41.25,38.75,41.25,529800,0
1990-01-10,41.25,41.25,40,40,456400,0
1990-01-11,40,42.5,40,41.25,869400,0
1990-01-12,41.25,41.25,40,41.25,383900,0
1990-01-15,40,41.25,38.75,40,442300,0
1990-01-16,38.75,40,38.75,38.75,373900,0
1990-01-17,40,41.25,38.75,40,381900,0
1990-01-18,40,41.25,38.75,40,389600,0
1990-01-19,40,41.25,38.75,41.25,364500,0
1990-01-22,40,41.25,38.75,38.75,324900,0
1990-01-23,40,41.25,38.75,40,513800,0
1990-01-24,38.75,40,37.5,40,980900,0
1990-01-25,38.75,40,37.5,37.5,314700,0
1990-01-26,38.75,40,37.5,38.75,306400,0
1990-01-29,37.5,40,37.5,37.5,341200,0
1990-01-30,38.75,38.75,37.5,37.5,368200,0
1990-01-31,37.5,40,37.5,38.75,341100,0
1990-02-01,38.75,38.75,37.5,38.75,247300,0
1990-02-02,38.75,38.75,37.5,38.75,266700,0
1990-02-05,38.75,38.75,37.5,37.5,145400,0
1990-02-06,37.5,38.75,37.5,38.75,200400,0
1990-02-07,37.5,38.75,37.5,38.75,328100,0
1990-02-08,38.75,38.75,37.5,37.5,333900,0
1990-02-09,37.5,38.75,37.5,38.75,207500,0
1990-02-12,37.5,38.75,37.5,38.75,255700,0
1990-02-13,38.75,38.75,37.5,38.75,711000,0
1990-02-14,37.5,38.75,36.25,36.25,816800,0
1990-02-15,37.5,38.75,36.25,37.5,331700,0
1990-02-16,38.75,38.75,37.5,37.5,268100,0
1990-02-20,37.5,38.75,37.5,37.5,291700,0
1990-02-21,36.25,38.75,36.25,37.5,239200,0
1990-02-22,37.5,38.75,36.25,36.25,259300,0
1990-02-23,36.25,38.75,36.25,36.25,296100,0
1990-02-26,36.25,36.25,35,35,2043900,0
1990-02-27,35,36.25,33.75,35,1515200,0
1990-02-28,35,36.25,33.75,35,784400,0
1990-03-01,36.25,36.25,35,36.25,293100,0
1990-03-02,36.25,36.25,35,36.25,180300,0
1990-03-05,36.25,36.25,35,35,286800,0
1990-03-06,35,36.25,35,36.25,302400,0
1990-03-07,35,37.5,35,37.5,945700,0
1990-03-08,37.5,40,36.25,40,1435400,0
1990-03-09,40,43.75,38.75,43.75,3950900,0
1990-03-12,42.5,46.25,42.5,43.75,2084400,0
1990-03-13,42.5,43.75,41.25,41.25,770800,0
1990-03-14,41.25,42.5,41.25,42.5,451400,0
1990-03-15,42.5,43.75,41.25,42.5,537300,0
1990-03-16,43.75,43.75,42.5,43.75,444100,0
1990-03-19,42.5,43.75,41.25,42.5,368200,0
1990-03-20,42.5,42.5,40,41.25,563400,0
1990-03-21,41.25,42.5,40,41.25,1553700,0
1990-03-22,41.25,42.5,40,40,2361200,0
1990-03-23,41.25,41.25,40,41.25,217500,0
1990-03-26,41.25,41.25,40,40,250200,0
1990-03-27,41.25,42.5,40,42.5,323500,0
1990-03-28,42.5,45,41.25,43.75,1160900,0
1990-03-29,43.75,45,41.25,42.5,352600,0
1990-03-30,42.5,42.5,41.25,41.25,155900,0
1990-04-02,41.25,42.5,40,42.5,244400,0
1990-04-03,42.5,42.5,40,41.25,447300,0
1990-04-04,42.5,43.75,40,40,597900,0
1990-04-05,42.5,43.75,41.25,42.5,428800,0
1990-04-06,43.75,43.75,41.25,43.75,384100,0
1990-04-09,42.5,43.75,41.25,41.25,233900,0
1990-04-10,42.5,42.5,41.25,41.25,273700,0
1990-04-11,41.25,43.75,41.25,41.25,314400,0
1990-04-12,42.5,42.5,41.25,42.5,159900,0
1990-04-16,42.5,42.5,41.25,41.25,566800,0
1990-04-17,40,41.25,40,40,243400,0
1990-04-18,40,41.25,40,41.25,1054200,0
1990-04-19,40,41.25,38.75,41.25,782400,0
1990-04-20,40,41.25,38.75,38.75,424000,0
1990-04-23,40,40,37.5,40,276000,0
1990-04-24,40,40,38.75,40,153900,0
1990-04-25,40,41.25,37.5,38.75,1589900,0
1990-04-26,40,40,38.75,40,218400,0
1990-04-27,40,40,38.75,38.75,215000,0
1990-04-30,38.75,38.75,37.5,38.75,348400,0
1990-05-01,38.75,38.75,36.25,36.25,1208300,0
1990-05-02,37.5,38.75,36.25,38.75,1496400,0
1990-05-03,37.5,38.75,37.5,38.75,172100,0
1990-05-04,37.5,38.75,37.5,37.5,264000,0
1990-05-07,37.5,38.75,37.5,37.5,274200,0
1990-05-08,37.5,38.75,37.5,37.5,273000,0
1990-05-09,38.75,38.75,37.5,38.75,290400,0
1990-05-10,38.75,38.75,37.5,37.5,278200,0
1990-05-11,37.5,38.75,37.5,38.75,651300,0
1990-05-14,37.5,38.75,37.5,37.5,406700,0
1990-05-15,38.75,38.75,37.5,38.75,163200,0
1990-05-16,37.5,38.75,37.5,37.5,197800,0
1990-05-17,38.75,38.75,37.5,37.5,585500,0
1990-05-18,38.75,38.75,37.5,38.75,461300,0
1990-05-21,38.75,38.75,37.5,37.5,262800,0
1990-05-22,38.75,38.75,37.5,37.5,436100,0
1990-05-23,38.75,38.75,37.5,38.75,375000,0
1990-05-24,38.75,40,37.5,38.75,581500,0
1990-05-25,38.75,40,38.75,40,290100,0
1990-05-29,38.75,41.25,38.75,41.25,1138600,0
1990-05-30,41.25,42.5,40,41.25,872300,0
1990-05-31,41.25,42.5,40,41.25,372400,0
1990-06-01,41.25,42.5,40,42.5,437900,0
1990-06-04,42.5,42.5,40,41.25,714200,0
1990-06-05,41.25,41.25,40,40,451400,0
1990-06-06,40,41.25,40,40,468800,0
1990-06-07,41.25,42.5,40,42.5,897000,0
1990-06-08,42.5,42.5,40,41.25,820700,0
1990-06-11,41.25,42.5,40,41.25,385900,0
1990-06-12,40,41.25,40,41.25,212500,0
1990-06-13,41.25,41.25,40,40,312600,0
1990-06-14,41.25,41.25,40,40,279200,0
1990-06-15,40,41.25,40,40,406000,0
1990-06-18,40,41.25,40,40,332900,0
1990-06-19,40,41.25,38.75,41.25,674400,0
1990-06-20,40,41.25,40,41.25,826400,0
1990-06-21,40,41.25,40,41.25,199000,0
1990-06-22,41.25,42.5,40,41.25,1634400,0
1990-06-25,42.5,42.5,41.25,41.25,275900,0
1990-06-26,41.25,42.5,41.25,42.5,307500,0
1990-06-27,41.25,42.5,40,41.25,484100,0
1990-06-28,40,41.25,40,40,363100,0
1990-06-29,41.25,42.5,41.25,41.25,419200,0
1990-07-02,41.25,42.5,41.25,42.5,259300,0
1990-07-03,41.25,42.5,41.25,41.25,531500,0
1990-07-05,42.5,42.5,40,40,407400,0
1990-07-06,41.25,41.25,40,40,497400,0
1990-07-09,41.25,41.25,40,40,227000,0
1990-07-10,40,42.5,40,41.25,838500,0
1990-07-11,41.25,42.5,40,41.25,477300,0
1990-07-12,41.25,42.5,40,42.5,341600,0
1990-07-13,41.25,43.75,41.25,42.5,2132900,0
1990-07-16,42.5,42.5,41.25,42.5,465400,0
1990-07-17,41.25,42.5,40,41.25,715700,0
1990-07-18,40,41.25,40,40,229300,0
1990-07-19,40,41.25,38.75,41.25,625100,0
1990-07-20,40,41.25,38.75,38.75,599500,0
1990-07-23,38.75,40,36.25,38.75,912200,0
1990-07-24,37.5,38.75,37.5,37.5,388800,0
1990-07-25,38.75,41.25,37.5,40,712900,0
1990-07-26,40,41.25,38.75,38.75,163800,0
1990-07-27,38.75,40,38.75,38.75,282100,0
1990-07-30,38.75,40,37.5,40,245500,0
1990-07-31,38.75,40,36.25,37.5,784200,0
1990-08-01,37.5,38.75,36.25,36.25,636300,0
1990-08-02,36.25,37.5,35,35,450400,0
1990-08-03,35,36.25,35,36.25,336800,0
1990-08-06,35,36.25,35,35,378900,0
1990-08-07,35,36.25,35,35,648700,0
1990-08-08,35,36.25,35,35,374000,0
1990-08-09,35,36.25,30,33.75,769800,0
1990-08-10,33.75,35,33.75,33.75,185000,0
1990-08-13,33.75,33.75,32.5,32.5,400300,0
1990-08-14,33.75,33.75,32.5,32.5,234000,0
1990-08-15,32.5,33.75,32.5,32.5,201400,0
1990-08-16,32.5,33.44,28.75,28.75,2179800,0
1990-08-17,28.75,30,27.5,28.75,1982000,0
1990-08-20,28.75,30,27.5,28.75,869600,0
1990-08-21,28.75,30,27.5,27.5,974500,0
1990-08-22,27.5,30,27.5,28.75,1311700,0
1990-08-23,27.5,30,27.5,28.75,730200,0
1990-08-24,28.75,30,28.75,30,597100,0
1990-08-27,30,31.25,30,30,626900,0
1990-08-28,30,31.25,28.75,30,763700,0
1990-08-29,28.75,30,28.75,28.75,124700,0
1990-08-30,28.75,31.25,28.75,28.75,487600,0
1990-08-31,28.75,31.25,28.75,31.25,191500,0
1990-09-04,30,30,28.75,28.75,234700,0
1990-09-05,30,30,28.75,30,173400,0
1990-09-06,30,30,28.75,28.75,291700,0
1990-09-07,28.75,30,28.75,30,92600,0
1990-09-10,30,30,28.75,28.75,181200,0
1990-09-11,28.75,30,28.75,28.75,125000,0
1990-09-12,28.75,30,27.5,28.75,698000,0
1990-09-13,28.75,28.75,27.5,27.5,293100,0
1990-09-14,27.5,28.75,27.5,28.75,1179800,0
1990-09-17,27.5,28.75,27.5,28.75,199700,0
1990-09-18,27.5,28.75,27.5,28.75,200200,0
1990-09-19,27.5,28.75,27.5,28.75,283700,0
1990-09-20,27.5,28.75,26.25,27.5,406700,0
1990-09-21,27.5,28.75,26.25,27.5,760200,0
1990-09-24,26.25,27.5,23.75,26.25,203500,0
1990-09-25,26.25,27.5,25,25,589400,0
1990-09-26,25,26.25,25,26.25,272600,0
1990-09-27,25,26.25,25,26.25,326900,0
1990-09-28,25,26.25,25,26.25,546400,0
1990-10-01,26.25,28.75,25,28.75,541400,0
1990-10-02,28.75,28.75,26.25,26.25,424600,0
1990-10-03,27.5,27.5,26.25,26.25,269500,0
1990-10-04,27.5,27.5,23.75,26.25,3419400,0
1990-10-05,26.25,26.25,23.75,26.25,646400,0
1990-10-08,26.25,26.25,23.75,23.75,771300,0
1990-10-09,23.75,25,22.5,23.75,856800,0
1990-10-10,23.75,25,22.5,23.75,749700,0
1990-10-11,23.75,25,22.5,23.75,277900,0
1990-10-12,23.75,25,22.5,25,319200,0
1990-10-15,23.75,25,22.5,22.5,379400,0
1990-10-16,22.5,23.75,21.25,21.25,979700,0
1990-10-17,21.25,22.5,21.25,21.25,376000,0
1990-10-18,22.5,22.5,21.25,22.5,564700,0
1990-10-19,22.5,23.75,21.25,23.75,388800,0
1990-10-22,23.75,23.75,22.5,23.75,400800,0
1990-10-23,23.75,25,22.5,22.5,431800,0
1990-10-24,23.75,23.75,22.5,23.75,480400,0
1990-10-25,22.5,23.75,22.5,23.12,114800,0
1990-10-26,23.75,23.75,22.5,22.5,90400,0
1990-10-29,23.75,23.75,22.5,23.75,412000,0
1990-10-30,22.5,23.75,21.25,22.5,356100,0
1990-10-31,23.75,25,21.25,21.25,288000,0
1990-11-01,21.25,23.75,21.25,22.5,178600,0
1990-11-02,22.5,22.5,21.25,22.5,304000,0
1990-11-05,22.5,23.75,21.25,23.75,275800,0
1990-11-06,23.75,23.75,22.5,22.5,122800,0
1990-11-07,22.5,23.75,21.25,21.25,258400,0
1990-11-08,21.25,22.5,21.25,22.5,754400,0
1990-11-09,22.5,22.5,20,20,752900,0
1990-11-12,21.25,22.5,20,21.25,329900,0
1990-11-13,21.25,22.5,20,20,280000,0
1990-11-14,21.25,22.5,20,22.5,282600,0
1990-11-15,22.5,22.5,21.25,21.25,791200,0
1990-11-16,21.25,22.5,21.25,21.25,185200,0
1990-11-19,22.5,22.5,21.25,22.5,196200,0
1990-11-20,21.25,22.5,20,20,927600,0
1990-11-21,20,21.25,20,20,806900,0
1990-11-23,20,21.25,20,20,249400,0
1990-11-26,20,21.25,20,20,346400,0
1990-11-27,20,21.25,20,20,1054800,0
1990-11-28,21.25,21.25,20,21.25,407600,0
1990-11-29,20,21.25,20,20,223000,0
1990-11-30,20,21.25,20,20,2633600,0
1990-12-03,21.25,22.5,21.25,22.5,883700,0
1990-12-04,22.5,22.5,21.25,22.5,498200,0
1990-12-05,21.25,22.5,21.25,22.5,340100,0
1990-12-06,21.25,22.5,21.25,22.5,518600,0
1990-12-07,21.25,22.5,21.25,22.5,657300,0
1990-12-10,21.25,22.5,21.25,22.5,229300,0
1990-12-11,21.25,22.5,21.25,21.25,527600,0
1990-12-12,21.25,22.5,20,22.5,728500,0
1990-12-13,21.25,22.5,20,21.25,453800,0
1990-12-14,20,21.25,20,21.25,223700,0
1990-12-17,20,21.25,20,20,280200,0
1990-12-18,20,22.5,20,20,693600,0
1990-12-19,21.25,22.5,20,22.5,337800,0
1990-12-20,21.25,22.5,21.25,21.25,444100,0
1990-12-21,22.5,22.5,20,22.5,848600,0
1990-12-24,22.5,22.5,21.25,21.25,166600,0
1990-12-26,21.25,22.5,20,20,360000,0
1990-12-27,21.25,22.5,20,20,877300,0
1990-12-28,20,22.5,20,21.25,846300,0
1990-12-31,20,22.5,20,22.5,1127800,0
1991-01-02,22.5,22.5,21.25,22.5,279000,0
1991-01-03,21.25,25,21.25,23.75,1892700,0
1991-01-04,23.75,27.5,23.75,27.5,609700,0
1991-01-07,26.25,27.5,26.25,26.25,373200,0
1991-01-08,26.25,27.5,26.25,27.5,278200,0
1991-01-09,27.5,28.75,26.25,26.25,1136500,0
1991-01-10,26.25,28.75,26.25,28.75,191500,0
1991-01-11,28.75,30,27.5,30,529400,0
1991-01-14,28.75,28.75,26.25,27.5,258000,0
1991-01-15,27.5,28.75,26.25,28.75,476500,0
1991-01-16,27.5,28.75,27.5,28.75,266300,0
1991-01-17,30,31.25,27.5,30,867000,0
1991-01-18,28.75,30,27.5,30,440000,0
1991-01-21,28.75,30,27.5,30,246200,0
1991-01-22,28.75,30,27.5,28.75,269900,0
1991-01-23,28.75,30,27.5,28.75,144800,0
1991-01-24,30,30,27.5,27.5,294900,0
1991-01-25,27.5,28.75,27.5,27.5,268400,0
1991-01-28,27.5,28.75,27.5,28.75,133200,0
1991-01-29,27.5,28.75,27.5,28.75,94100,0
1991-01-30,27.5,28.75,27.5,28.75,98900,0
1991-01-31,28.75,30,27.5,28.75,655300,0
1991-02-01,30,35,25,33.75,1757600,0
1991-02-04,35,37.5,35,36.25,1011600,0
1991-02-05,37.5,38.75,36.25,37.5,865400,0
1991-02-06,35,36.25,35,36.25,652200,0
1991-02-07,35,36.25,33.75,33.75,898300,0
1991-02-08,33.75,35,32.5,33.75,497600,0
1991-02-11,33.75,35,32.5,35,909000,0
1991-02-12,35,35,32.5,33.75,728100,0
1991-02-13,35,35,33.75,35,353400,0
1991-02-14,35,35,32.5,33.75,869300,0
1991-02-15,33.75,35,32.5,33.75,497000,0
1991-02-19,33.75,35,32.5,35,1138700,0
1991-02-20,33.75,35,33.75,33.75,283300,0
1991-02-21,32.5,36.25,31.25,35,1685500,0
1991-02-22,35,35,33.75,33.75,299000,0
1991-02-25,35,36.25,35,36.25,700800,0
1991-02-26,35,36.25,33.75,33.75,509000,0
1991-02-27,33.75,35,32.5,32.5,431400,0
1991-02-28,33.75,35,32.5,35,741300,0
1991-03-01,35,38.75,33.75,37.5,1527400,0
1991-03-04,37.5,38.75,36.25,38.75,674700,0
1991-03-05,38.75,38.75,36.25,38.75,512900,0
1991-03-06,38.75,38.75,35,38.75,1750800,0
1991-03-07,38.75,42.5,37.5,41.25,3495700,0
1991-03-08,40,41.25,38.75,40,1147400,0
1991-03-11,40,41.25,38.75,38.75,599800,0
1991-03-12,38.75,40,37.5,38.75,860500,0
1991-03-13,38.75,40,37.5,40,542000,0
1991-03-14,41.25,41.25,40,41.25,403400,0
1991-03-15,40,41.25,37.5,40,1378300,0
1991-03-18,40,40,37.5,37.5,490400,0
1991-03-19,38.75,40,37.5,40,328800,0
1991-03-20,38.75,41.25,37.5,40,2086500,0
1991-03-21,40,41.25,38.75,40,522300,0
1991-03-22,41.25,41.25,38.75,40,296200,0
1991-03-25,40,40,38.75,38.75,219000,0
1991-03-26,40,40,38.75,40,152900,0
1991-03-27,40,40,38.75,38.75,216300,0
1991-03-28,40,40,37.5,38.75,2479700,0
1991-04-01,38.75,38.75,37.5,37.5,206400,0
1991-04-02,37.5,41.25,37.5,41.25,850100,0
1991-04-03,40,41.25,38.75,40,523500,0
1991-04-04,40,41.25,38.75,40,261000,0
1991-04-05,40,40,38.75,40,461600,0
1991-04-08,40,40,38.75,40,221300,0
1991-04-09,40,40,37.5,37.5,278000,0
1991-04-10,37.5,38.75,37.5,37.5,345100,0
1991-04-11,38.75,38.75,37.5,38.75,174600,0
1991-04-12,38.75,38.75,37.5,37.5,173700,0
1991-04-15,38.75,38.75,37.5,37.5,167800,0
1991-04-16,37.5,38.75,37.5,38.75,217000,0
1991-04-17,38.75,38.75,37.5,38.75,368800,0
1991-04-18,37.5,38.75,36.25,37.5,1531600,0
1991-04-19,37.5,37.5,36.25,37.5,249900,0
1991-04-22,36.25,37.5,36.25,36.25,269300,0
1991-04-23,37.5,37.5,36.25,36.25,503500,0
1991-04-24,37.5,37.5,36.25,36.25,367100,0
1991-04-25,36.25,37.5,36.25,36.25,171400,0
1991-04-26,36.25,37.5,36.25,37.5,1154900,0
1991-04-29,36.25,37.5,36.25,36.25,314000,0
1991-04-30,36.25,37.5,36.25,36.25,512100,0
1991-05-01,37.5,37.5,36.25,36.25,233900,0
1991-05-02,36.25,37.5,36.25,37.5,180100,0
1991-05-03,36.25,36.25,35,36.25,591900,0
1991-05-06,35,36.25,35,35,371400,0
1991-05-07,35,35,33.75,35,913900,0
1991-05-08,33.75,35,33.75,33.75,819900,0
1991-05-09,33.75,35,32.5,32.5,1016500,0
1991-05-10,33.75,35,32.5,32.5,424300,0
1991-05-13,33.75,33.75,31.25,32.5,707900,0
1991-05-14,32.5,33.75,32.5,32.5,688800,0
1991-05-15,32.5,33.75,31.25,31.25,219700,0
1991-05-16,31.25,32.5,30,31.25,1170700,0
1991-05-17,31.25,32.5,30,32.5,252900,0
1991-05-20,31.25,32.5,30,30,842600,0
1991-05-21,30,32.5,30,31.25,381900,0
1991-05-22,30,32.5,30,31.25,233700,0
1991-05-23,31.25,32.5,31.25,31.25,416500,0
1991-05-24,31.25,38.75,31.25,31.25,434400,0
1991-05-28,31.25,37.5,31.25,36.25,838000,0
1991-05-29,36.25,37.5,33.75,35,810700,0
1991-05-30,35,36.25,33.75,35,1020900,0
1991-05-31,35,37.5,35,37.5,557100,0
1991-06-03,37.5,37.5,36.25,37.5,312800,0
1991-06-04,36.25,37.5,36.25,37.5,374500,0
1991-06-05,37.5,37.5,35,36.25,336000,0
1991-06-06,36.25,36.25,35,35,188400,0
1991-06-07,35,38.75,35,38.75,563900,0
1991-06-10,37.5,38.75,36.25,37.5,435700,0
1991-06-11,38.75,38.75,37.5,37.5,164200,0
1991-06-12,37.5,38.75,36.25,36.25,325500,0
1991-06-13,36.25,37.5,36.25,36.25,238400,0
1991-06-14,37.5,38.75,36.25,37.5,379600,0
1991-06-17,37.5,37.5,36.25,36.25,444300,0
1991-06-18,36.25,36.25,35,35,160000,0
1991-06-19,35,36.25,35,35,187000,0
1991-06-20,36.25,36.25,33.75,35,576100,0
1991-06-21,35,36.25,33.75,36.25,567500,0
1991-06-24,35,36.25,32.5,35,448300,0
1991-06-25,35,35,33.75,33.75,390500,0
1991-06-26,33.75,36.25,33.75,35,965800,0
1991-06-27,35,35,33.75,35,183500,0
1991-06-28,33.75,35,33.75,35,132800,0
1991-07-01,33.75,35,33.75,35,443600,0
1991-07-02,33.75,35,33.75,35,174400,0
1991-07-03,33.75,35,33.75,33.75,295700,0
1991-07-05,33.75,35,33.75,35,114400,0
1991-07-08,33.75,35,33.75,33.75,489100,0
1991-07-09,35,35,33.75,35,173900,0
1991-07-10,33.75,35,33.75,33.75,145000,0
1991-07-11,33.75,35,32.5,35,298300,0
1991-07-12,33.75,35,32.5,32.5,632500,0
1991-07-15,32.5,33.75,32.5,33.75,213400,0
1991-07-16,32.5,33.75,31.25,32.5,1104000,0
1991-07-17,31.25,32.5,31.25,31.25,144900,0
1991-07-18,31.25,31.25,28.75,31.25,1050100,0
1991-07-19,30,32.5,30,31.25,364800,0
1991-07-22,31.25,32.5,31.25,32.5,148600,0
1991-07-23,32.5,32.5,31.25,31.25,129200,0
1991-07-24,31.25,32.5,31.25,31.25,169300,0
1991-07-25,31.25,32.5,31.25,32.5,144400,0
1991-07-26,31.25,32.5,31.25,32.5,89800,0
1991-07-29,31.25,32.5,30,30,296600,0
1991-07-30,30,31.25,30,31.25,314000,0
1991-07-31,31.25,33.75,30,31.25,161600,0
1991-08-01,30,31.25,30,30,181400,0
1991-08-02,30,31.25,30,30,190500,0
1991-08-05,31.25,31.25,30,30,265200,0
1991-08-06,30,32.5,30,31.25,218300,0
1991-08-07,31.25,32.5,31.25,32.5,509800,0
1991-08-08,31.25,32.5,30,31.25,341100,0
1991-08-09,31.25,33.75,31.25,31.25,582300,0
1991-08-12,32.5,32.5,31.25,31.25,151900,0
1991-08-13,31.25,32.5,31.25,32.5,396000,0
1991-08-14,31.25,32.5,31.25,32.5,194600,0
1991-08-15,31.25,32.5,30,30,305400,0
1991-08-16,30,31.25,28.75,28.75,1248900,0
1991-08-19,28.75,28.75,26.25,28.75,726900,0
1991-08-20,28.75,28.75,27.5,28.75,410400,0
1991-08-21,28.75,30,28.75,30,326100,0
1991-08-22,30,31.25,28.75,31.25,328300,0
1991-08-23,30,31.25,30,31.25,283500,0
1991-08-26,30,32.5,30,32.5,302600,0
1991-08-27,31.25,32.5,30,31.25,229800,0
1991-08-28,31.25,32.5,31.25,32.5,178600,0
1991-08-29,31.25,32.5,31.25,31.25,337400,0
1991-08-30,30,31.25,30,31.25,854100,0
1991-09-03,30,31.25,30,30,177000,0
1991-09-04,30,31.25,28.75,30,233200,0
1991-09-05,31.25,31.25,28.75,30,227200,0
1991-09-06,31.25,31.25,30,30,133100,0
1991-09-09,31.25,31.25,30,30,151800,0
1991-09-10,30,30,28.75,30,251300,0
1991-09-11,30,30,28.75,30,106600,0
1991-09-12,30,30,28.75,28.75,131800,0
1991-09-13,30,30,28.75,28.75,296700,0
1991-09-16,28.75,30,28.75,30,191700,0
1991-09-17,30,30,28.75,30,124800,0
1991-09-18,28.75,30,28.75,30,142400,0
1991-09-19,28.75,30,28.75,28.75,98800,0
1991-09-20,28.75,30,28.75,30,365600,0
1991-09-23,28.75,30,28.75,28.75,120900,0
1991-09-24,28.75,30,28.75,28.75,328700,0
1991-09-25,28.75,30,28.75,28.75,186700,0
1991-09-26,28.75,31.25,28.75,30,920500,0
1991-09-27,30,31.25,28.75,30,195100,0
1991-09-30,28.75,30,28.75,30,249700,0
1991-10-01,30,30,28.75,30,350200,0
1991-10-02,28.75,30,28.75,28.75,343700,0
1991-10-03,28.75,30,26.25,26.25,858000,0
1991-10-04,26.25,27.5,26.25,27.5,193400,0
1991-10-07,26.25,27.5,26.25,26.25,144400,0
1991-10-08,26.25,27.5,26.25,26.25,406100,0
1991-10-09,26.25,28.75,26.25,27.5,366600,0
1991-10-10,26.25,27.5,26.25,26.25,174000,0
1991-10-11,26.25,27.5,25,25,648100,0
1991-10-14,26.25,26.25,25,25,510000,0
1991-10-15,25,27.5,25,27.5,301100,0
1991-10-16,26.25,27.5,25,26.25,636300,0
1991-10-17,26.25,27.5,26.25,27.5,252500,0
1991-10-18,26.25,27.5,26.25,27.5,135100,0
1991-10-21,26.25,27.5,26.25,27.5,126900,0
1991-10-22,26.25,27.5,26.25,26.25,260300,0
1991-10-23,26.25,27.5,26.25,26.25,135200,0
1991-10-24,27.5,27.5,26.25,26.25,208000,0
1991-10-25,26.25,27.5,25,27.5,252800,0
1991-10-28,26.25,27.5,25,26.25,203100,0
1991-10-29,26.25,27.5,26.25,26.25,141900,0
1991-10-30,26.25,27.5,26.25,26.25,231100,0
1991-10-31,27.5,28.75,26.25,27.5,678000,0
1991-11-01,27.5,28.75,26.25,28.75,262800,0
1991-11-04,27.5,28.75,27.5,27.5,116300,0
1991-11-05,27.5,28.75,26.25,27.5,105800,0
1991-11-06,27.5,28.75,27.5,28.75,119300,0
1991-11-07,27.5,28.75,27.5,27.5,279300,0
1991-11-08,27.5,28.75,27.5,28.75,339700,0
1991-11-11,27.5,28.75,27.5,28.75,182800,0
1991-11-12,27.5,28.75,27.5,28.75,150100,0
1991-11-13,27.5,28.75,27.5,28.75,251200,0
1991-11-14,27.5,28.75,27.5,27.5,181600,0
1991-11-15,28.75,28.75,27.5,27.5,321300,0
1991-11-18,26.25,27.5,26.25,26.25,117400,0
1991-11-19,26.25,27.5,26.25,27.5,614700,0
1991-11-20,27.5,27.5,26.25,26.25,186000,0
1991-11-21,26.25,27.5,25,27.5,601300,0
1991-11-22,26.25,28.75,26.25,27.5,818000,0
1991-11-25,27.5,28.75,27.5,28.75,388700,0
1991-11-26,28.75,28.75,26.25,26.25,676600,0
1991-11-27,27.5,28.75,26.25,28.75,155300,0
1991-11-29,27.5,28.75,27.5,27.5,141100,0
1991-12-02,27.5,28.75,27.5,28.75,188900,0
1991-12-03,27.5,28.75,27.5,28.75,181700,0
1991-12-04,27.5,28.75,26.25,27.5,230000,0
1991-12-05,26.25,27.5,25,26.25,536400,0
1991-12-06,25,27.5,25,27.5,482300,0
1991-12-09,26.25,27.5,25,25,1140900,0
1991-12-10,26.25,26.25,25,25,587000,0
1991-12-11,26.25,26.25,25,26.25,370200,0
1991-12-12,25,26.25,25,25,385200,0
1991-12-13,26.25,26.25,25,25,513200,0
1991-12-16,25,26.25,25,25,902900,0
1991-12-17,25,26.25,25,25,732300,0
1991-12-18,26.25,26.25,25,25,470200,0
1991-12-19,25,26.25,25,25,524200,0
1991-12-20,26.25,26.25,25,26.25,579200,0
1991-12-23,25,26.25,25,25,432700,0
1991-12-24,25,26.25,25,25,529800,0
1991-12-26,25,26.25,25,26.25,1577500,0
1991-12-27,26.25,27.5,25,27.5,862100,0
1991-12-30,27.5,27.5,23.75,27.5,929000,0
1991-12-31,27.5,27.5,26.25,26.25,994800,0
1992-01-02,27.5,27.5,26.25,27.5,259700,0
1992-01-03,27.5,27.5,26.25,27.5,555300,0
1992-01-06,27.5,30,25,30,1665300,0
1992-01-07,30,30,28.75,30,836200,0
1992-01-08,30,30,28.75,30,374100,0
1992-01-09,28.75,30,28.75,28.75,325500,0
1992-01-10,30,30,28.75,30,310100,0
1992-01-13,28.75,28.75,27.5,28.75,648900,0
1992-01-14,28.75,30,27.5,30,461700,0
1992-01-15,30,30,28.75,30,343700,0
1992-01-16,28.75,33.75,28.75,32.5,2673900,0
1992-01-17,32.5,38.75,32.5,35,2182100,0
1992-01-20,33.75,35,32.5,32.5,1485000,0
1992-01-21,32.5,32.5,31.25,32.5,781200,0
1992-01-22,31.25,32.5,30,31.25,741000,0
1992-01-23,30,31.25,30,30,616000,0
1992-01-24,31.25,32.5,30,31.25,340800,0
1992-01-27,31.25,32.5,31.25,31.25,235600,0
1992-01-28,32.5,32.5,31.25,32.5,340400,0
1992-01-29,32.5,32.5,31.25,32.5,438000,0
1992-01-30,31.25,32.5,31.25,31.25,165400,0
1992-01-31,31.25,32.5,30,32.5,448100,0
1992-02-03,31.25,33.75,31.25,32.5,688900,0
1992-02-04,31.25,33.75,31.25,32.5,507900,0
1992-02-05,33.75,33.75,32.5,33.75,359600,0
1992-02-06,33.75,33.75,32.5,32.5,218000,0
1992-02-07,32.5,33.75,32.5,33.75,282600,0
1992-02-10,32.5,33.75,32.5,32.5,208700,0
1992-02-11,32.5,33.75,31.25,32.5,716900,0
1992-02-12,32.5,35,31.25,33.75,611500,0
1992-02-13,33.75,33.75,31.25,32.5,350900,0
1992-02-14,32.5,37.5,31.25,37.5,3028900,0
1992-02-18,37.5,38.75,31.25,37.5,2310300,0
1992-02-19,37.5,38.75,35,35,976200,0
1992-02-20,35,37.5,35,37.5,1791000,0
1992-02-21,38.75,41.25,37.5,38.75,4182400,0
1992-02-24,40,41.25,38.75,40,1308800,0
1992-02-25,38.75,40,37.5,40,1238400,0
1992-02-26,40,40,37.5,38.75,653100,0
1992-02-27,38.75,40,37.5,38.75,691200,0
1992-02-28,38.75,40,37.5,40,1826500,0
1992-03-02,40,40,38.75,38.75,390900,0
1992-03-03,40,40,37.5,37.5,386200,0
1992-03-04,37.5,38.75,37.5,38.75,926800,0
1992-03-05,38.75,38.75,36.25,38.75,847600,0
1992-03-06,38.75,38.75,36.25,37.5,225100,0
1992-03-09,37.5,38.75,37.5,37.5,147200,0
1992-03-10,37.5,38.75,36.25,36.25,463500,0
1992-03-11,37.5,37.5,35,35,643100,0
1992-03-12,35,36.25,35,35,320200,0
1992-03-13,35,36.25,35,35,539000,0
1992-03-16,36.25,36.25,35,35,266200,0
1992-03-17,35,36.25,35,35,570000,0
1992-03-18,35,36.25,35,35,217100,0
1992-03-19,35,36.25,35,35,308300,0
1992-03-20,35,36.25,35,36.25,436100,0
1992-03-23,36.25,36.25,35,35,138300,0
1992-03-24,36.25,36.25,35,36.25,279900,0
1992-03-25,36.25,37.5,35,36.25,390900,0
1992-03-26,36.25,38.75,36.25,37.5,717400,0
1992-03-27,37.5,38.75,36.25,36.25,1259400,0
1992-03-30,36.25,37.5,36.25,37.5,343400,0
1992-03-31,36.25,37.5,35,36.25,393400,0
1992-04-01,35,36.25,35,35,247600,0
1992-04-02,36.25,36.25,35,35,486900,0
1992-04-03,35,36.25,33.75,35,669100,0
1992-04-06,35,35,33.75,33.75,177100,0
1992-04-07,33.75,35,33.75,33.75,500500,0
1992-04-08,33.75,33.75,31.25,32.5,501300,0
1992-04-09,32.5,33.75,31.25,32.5,298200,0
1992-04-10,33.75,33.75,32.5,33.75,126200,0
1992-04-13,32.5,33.75,32.5,33.75,341600,0
1992-04-14,33.75,35,32.5,35,434300,0
1992-04-15,35,36.25,33.75,35,501700,0
1992-04-16,35,36.25,33.75,36.25,431300,0
1992-04-20,35,35,33.75,35,282100,0
1992-04-21,33.75,35,33.75,35,187600,0
1992-04-22,33.75,35,32.5,32.5,368000,0
1992-04-23,32.5,33.75,31.25,33.75,1062900,0
1992-04-24,33.75,33.75,31.25,31.25,284200,0
1992-04-27,32.5,32.5,31.25,32.5,728000,0
1992-04-28,31.25,32.5,30,31.25,724400,0
1992-04-29,31.25,32.5,30,31.25,329700,0
1992-04-30,31.25,32.5,31.25,32.5,222000,0
1992-05-01,32.5,32.5,31.25,31.25,241900,0
1992-05-04,31.25,32.5,31.25,31.25,375400,0
1992-05-05,31.25,32.5,31.25,31.25,132100,0
1992-05-06,31.25,32.5,31.25,31.25,267900,0
1992-05-07,31.25,32.5,30,31.25,375400,0
1992-05-08,31.25,32.5,30,30,415100,0
1992-05-11,30,31.25,30,30,698200,0
1992-05-12,31.25,32.5,30,32.5,699000,0
1992-05-13,32.5,32.5,31.25,32.5,162500,0
1992-05-14,31.25,32.5,30,32.5,327700,0
1992-05-15,31.25,32.5,31.25,31.25,344700,0
1992-05-18,31.25,32.5,31.25,31.25,117400,0
1992-05-19,31.25,32.5,30,31.25,205600,0
1992-05-20,31.25,32.5,30,31.25,641800,0
1992-05-21,30,30,28.75,28.75,1723800,0
1992-05-22,28.75,30,27.5,27.5,607700,0
1992-05-26,27.5,28.75,27.5,28.75,651800,0
1992-05-27,27.5,28.75,27.5,28.75,246100,0
1992-05-28,28.75,30,28.75,30,95200,0
1992-05-29,30,30,27.5,28.75,456800,0
1992-06-01,30,30,28.75,28.75,188800,0
1992-06-02,30,30,27.5,27.5,196800,0
1992-06-03,28.75,28.75,27.5,27.5,280900,0
1992-06-04,28.75,30,27.5,30,333500,0
1992-06-05,30,30,28.75,30,220000,0
1992-06-08,28.75,30,28.75,30,1615700,0
1992-06-09,30,30,28.75,30,241000,0
1992-06-10,30,30,27.5,27.5,658000,0
1992-06-11,28.75,28.75,27.5,28.75,380400,0
1992-06-12,27.5,28.75,26.25,26.25,804500,0
1992-06-15,27.5,27.5,26.25,26.25,151900,0
1992-06-16,26.25,27.5,26.25,27.5,151300,0
1992-06-17,27.5,27.5,26.25,26.25,526800,0
1992-06-18,26.25,27.5,26.25,26.25,473900,0
1992-06-19,26.25,27.5,26.25,27.5,191900,0
1992-06-22,27.5,27.5,26.25,26.25,146600,0
1992-06-23,26.25,27.5,26.25,26.25,175400,0
1992-06-24,26.25,27.5,26.25,27.5,218500,0
1992-06-25,27.5,27.5,26.25,26.25,167000,0
1992-06-26,26.25,27.5,26.25,26.25,238300,0
1992-06-29,26.25,27.5,26.25,27.5,137900,0
1992-06-30,27.5,27.5,26.25,26.25,387800,0
1992-07-01,26.25,27.5,26.25,27.5,110200,0
1992-07-02,26.25,27.5,25,26.25,614000,0
1992-07-06,26.25,26.25,25,25,1905600,0
1992-07-07,25,26.25,23.75,26.25,587300,0
1992-07-08,25,26.25,23.75,23.75,420000,0
1992-07-09,25,25,23.75,23.75,348500,0
1992-07-10,25,26.25,23.75,25,587000,0
1992-07-13,25,26.25,23.75,26.25,419700,0
1992-07-14,26.25,26.25,23.75,26.25,511100,0
1992-07-15,25,26.25,23.75,23.75,241600,0
1992-07-16,25,26.25,23.75,23.75,423900,0
1992-07-17,25,25,23.75,25,281800,0
1992-07-20,25,25,23.75,23.75,139000,0
1992-07-21,25,26.25,23.75,25,356400,0
1992-07-22,25,26.25,23.75,25,894600,0
1992-07-23,23.75,25,23.75,25,392800,0
1992-07-24,23.75,25,23.75,25,468100,0
1992-07-27,25,26.25,23.75,25,317600,0
1992-07-28,25,26.25,23.75,25,263900,0
1992-07-29,26.25,27.5,26.25,26.25,725000,0
1992-07-30,27.5,27.5,25,26.25,1073400,0
1992-07-31,25,26.25,25,26.25,190600,0
1992-08-03,25,26.25,23.75,23.75,729700,0
1992-08-04,23.75,25,23.75,25,402600,0
1992-08-05,23.75,25,23.75,25,122500,0
1992-08-06,25,25,23.75,23.75,1012500,0
1992-08-07,23.75,23.75,20,22.5,2587100,0
1992-08-10,22.5,22.5,18.75,21.25,2926800,0
1992-08-11,20,21.25,20,20,576400,0
1992-08-12,20,21.25,20,20,1452000,0
1992-08-13,20,21.25,18.75,20,1621000,0
1992-08-14,20,20,18.75,18.75,1374900,0
1992-08-17,20,20,18.75,20,905600,0
1992-08-18,20,20,18.75,20,808200,0
1992-08-19,20,20,18.75,18.75,633100,0
1992-08-20,20,20,18.75,18.75,2499100,0
1992-08-21,20,20,18.75,18.75,1092300,0
1992-08-24,20,20,18.75,20,401000,0
1992-08-25,18.75,20,18.75,20,287900,0
1992-08-26,20,20,18.75,20,393000,0
1992-08-27,20,20,18.75,20,1343400,0
1992-08-28,20,20,18.75,18.75,372300,0
1992-08-31,18.75,20,18.75,18.75,343900,0
1992-09-01,20,20,18.75,20,690700,0
1992-09-02,20,20,18.75,18.75,187300,0
1992-09-03,20,20,18.75,18.75,352700,0
1992-09-04,20,20,18.75,18.75,444800,0
1992-09-08,20,20,18.75,18.75,255300,0
1992-09-09,20,20,18.75,20,252400,0
1992-09-10,20,20,18.75,20,638900,0
1992-09-11,20,21.25,18.75,20,1782300,0
1992-09-14,21.25,21.25,20,20,325900,0
1992-09-15,20,21.25,18.75,18.75,580600,0
1992-09-16,20,20,18.75,18.75,361400,0
1992-09-17,20,20,18.75,20,257800,0
1992-09-18,20,21.25,18.75,21.25,732600,0
1992-09-21,20,21.25,20,20,264400,0
1992-09-22,21.25,21.25,20,21.25,182700,0
1992-09-23,21.25,21.25,20,20,365700,0
1992-09-24,21.25,21.25,20,21.25,170000,0
1992-09-25,21.25,21.25,20,21.25,185900,0
1992-09-28,21.25,21.25,20,21.25,192600,0
1992-09-29,20,21.25,20,21.25,170600,0
1992-09-30,21.25,21.25,20,21.25,485300,0
1992-10-01,20,21.25,20,21.25,217700,0
1992-10-02,21.25,21.25,20,21.25,197400,0
1992-10-05,21.25,21.25,20,20,729000,0
1992-10-06,20,21.25,20,20,164000,0
1992-10-07,20,20,18.75,18.75,219800,0
1992-10-08,20,20,17.5,18.75,3046600,0
1992-10-09,18.75,18.75,17.5,17.5,492700,0
1992-10-12,18.75,20,17.5,18.75,459700,0
1992-10-13,18.75,18.75,17.5,17.5,307000,0
1992-10-14,17.5,18.75,17.5,18.75,403400,0
1992-10-15,17.5,18.75,17.5,17.5,147500,0
1992-10-16,17.5,18.75,17.5,18.75,238500,0
1992-10-19,20,21.25,18.75,21.25,1660200,0
1992-10-20,20,21.25,20,21.25,890200,0
1992-10-21,20,21.25,20,21.25,193900,0
1992-10-22,21.25,21.25,20,21.25,234000,0
1992-10-23,20,21.25,18.75,18.75,317300,0
1992-10-26,20,20,18.75,20,96300,0
1992-10-27,20,20,18.75,20,149100,0
1992-10-28,18.75,20,18.75,20,386000,0
1992-10-29,20,20,18.75,20,105700,0
1992-10-30,20,20,18.75,18.75,214300,0
1992-11-02,18.75,20,18.75,18.75,191200,0
1992-11-03,20,20,18.75,20,553000,0
1992-11-04,20,21.25,18.75,18.75,1191600,0
1992-11-05,21.25,21.25,18.75,18.75,633600,0
1992-11-06,20,21.25,20,20,436600,0
1992-11-09,20,21.25,18.75,18.75,349800,0
1992-11-10,20,21.25,18.75,20,370300,0
1992-11-11,20,20,18.75,20,228200,0
1992-11-12,20,20,18.75,20,172300,0
1992-11-13,20,20,18.75,20,208600,0
1992-11-16,18.75,20,18.75,18.75,308200,0
1992-11-17,20,20,18.75,20,128900,0
1992-11-18,20,20,18.75,20,305700,0
1992-11-19,18.75,20,18.75,18.75,748000,0
1992-11-20,20,20,18.75,20,211900,0
1992-11-23,20,20,18.75,18.75,225800,0
1992-11-24,20,20,18.75,18.75,592200,0
1992-11-25,20,20,18.75,20,381400,0
1992-11-27,20,20,18.75,20,186000,0
1992-11-30,20,20,18.75,20,462400,0
1992-12-01,20,20,18.75,18.75,421500,0
1992-12-02,18.75,20,18.75,20,314800,0
1992-12-03,20,21.25,18.75,21.25,2124300,0
1992-12-04,21.25,21.25,20,21.25,1290800,0
1992-12-07,21.25,21.25,20,20,415500,0
1992-12-08,20,21.25,18.75,20,1358100,0
1992-12-09,20,20,18.75,18.75,1522500,0
1992-12-10,20,21.25,18.75,20,1110200,0
1992-12-11,20,20,18.75,20,296300,0
1992-12-14,20,21.25,18.75,20,866800,0
1992-12-15,20,21.25,20,21.25,438300,0
1992-12-16,20,21.25,20,20,503300,0
1992-12-17,21.25,21.25,20,21.25,339300,0
1992-12-18,21.25,23.75,20,23.75,3551100,0
1992-12-21,23.75,23.75,21.25,23.75,802600,0
1992-12-22,23.75,23.75,22.5,23.75,593500,0
1992-12-23,23.75,23.75,22.5,23.75,813200,0
1992-12-24,23.75,23.75,22.5,23.75,322700,0
1992-12-28,23.75,23.75,21.25,22.5,432400,0
1992-12-29,23.75,23.75,22.5,23.75,441600,0
1992-12-30,22.5,23.75,22.5,22.5,639800,0
1992-12-31,22.5,23.75,22.5,22.5,1236200,0
1993-01-04,23.75,23.75,22.5,22.5,700100,0
1993-01-05,23.75,23.75,22.5,23.75,346000,0
1993-01-06,23.75,23.75,22.5,23.75,314600,0
1993-01-07,23.75,25,22.5,25,1070700,0
1993-01-08,25,25,22.5,23.75,1146100,0
1993-01-11,23.75,25,22.5,25,777200,0
1993-01-12,25,25,23.75,25,460600,0
1993-01-13,25,25,23.75,25,449100,0
1993-01-14,25,25,23.75,23.75,734600,0
1993-01-15,25,25,23.75,23.75,294600,0
1993-01-18,25,25,23.75,23.75,181500,0
1993-01-19,25,25,23.75,23.75,210700,0
1993-01-20,25,25,23.75,23.75,654900,0
1993-01-21,25,25,23.75,25,986400,0
1993-01-22,25,25,23.75,23.75,778400,0
1993-01-25,25,30,25,30,3890300,0
1993-01-26,31.25,33.75,30,30,4501400,0
1993-01-27,31.25,31.25,30,31.25,1380700,0
1993-01-28,31.25,31.25,30,31.25,665600,0
1993-01-29,31.25,31.25,30,30,578600,0
1993-02-01,30,31.25,28.75,30,1160500,0
1993-02-02,30,30,28.75,30,640200,0
1993-02-03,30,30,28.75,30,589200,0
1993-02-04,30,30,28.75,30,407700,0
1993-02-05,30,30,28.75,30,391800,0
1993-02-08,30,30,28.75,28.75,395900,0
1993-02-09,30,30,28.75,30,300700,0
1993-02-10,30,30,26.25,28.75,1439500,0
1993-02-11,27.5,28.75,27.5,28.75,256600,0
1993-02-12,28.75,28.75,27.5,28.75,242600,0
1993-02-16,27.5,28.75,25,26.25,1431500,0
1993-02-17,25,27.5,25,27.5,577700,0
1993-02-18,27.5,28.75,26.25,27.5,1135900,0
1993-02-19,28.75,28.75,27.5,27.5,717200,0
1993-02-22,28.75,28.75,27.5,27.5,516700,0
1993-02-23,28.75,28.75,27.5,27.5,363000,0
1993-02-24,27.5,28.75,27.5,28.75,187400,0
1993-02-25,28.75,28.75,27.5,27.5,216200,0
1993-02-26,28.75,28.75,27.5,28.75,299900,0
1993-03-01,28.75,28.75,27.5,28.75,597600,0
1993-03-02,28.75,28.75,27.5,28.75,569500,0
1993-03-03,28.75,28.75,27.5,28.75,206700,0
1993-03-04,27.5,28.75,27.5,27.5,390400,0
1993-03-05,27.5,28.75,27.5,27.5,375400,0
1993-03-08,28.75,28.75,27.5,28.75,323300,0
1993-03-09,28.75,28.75,27.5,27.5,324300,0
1993-03-10,27.5,28.75,27.5,28.75,272000,0
1993-03-11,27.5,28.75,27.5,27.5,147000,0
1993-03-12,27.5,28.75,27.5,28.75,278300,0
1993-03-15,27.5,28.75,26.25,26.25,319600,0
1993-03-16,26.25,27.5,26.25,26.25,239900,0
1993-03-17,27.5,27.5,26.25,26.25,349500,0
1993-03-18,26.25,27.5,26.25,27.5,275900,0
1993-03-19,27.5,27.5,26.25,26.25,555900,0
1993-03-22,26.25,27.5,25,25,951700,0
1993-03-23,25,26.25,23.75,23.75,1030700,0
1993-03-24,23.75,25,23.75,25,468800,0
1993-03-25,25,25,23.75,25,404000,0
1993-03-26,25,25,23.75,23.75,308000,0
1993-03-29,25,25,23.75,25,263600,0
1993-03-30,23.75,25,23.75,25,209800,0
1993-03-31,25,25,23.75,25,343600,0
1993-04-01,25,25,23.75,25,238700,0
1993-04-02,25,25,23.75,25,346500,0
1993-04-05,25,25,23.75,23.75,384800,0
1993-04-06,23.75,25,23.75,23.75,382000,0
1993-04-07,25,25,23.75,23.75,495300,0
1993-04-08,25,25,23.75,25,235500,0
1993-04-12,25,25,23.75,25,409500,0
1993-04-13,25,27.5,23.75,27.5,114600,0
1993-04-14,27.5,28.75,26.25,27.5,1138200,0
1993-04-15,28.75,28.75,26.25,27.5,773600,0
1993-04-16,27.5,27.5,26.25,26.25,317100,0
1993-04-19,27.5,28.75,26.25,28.75,591500,0
1993-04-20,28.75,28.75,27.5,28.75,378900,0
1993-04-21,28.75,28.75,27.5,28.75,287700,0
1993-04-22,28.75,30,27.5,28.75,1013800,0
1993-04-23,27.5,28.75,25,26.25,587600,0
1993-04-26,26.25,26.25,25,26.25,545300,0
1993-04-27,25,26.25,23.75,25,890200,0
1993-04-28,25,25,23.75,25,293400,0
1993-04-29,25,26.25,25,25,433700,0
1993-04-30,25,26.25,23.75,25,303200,0
1993-05-03,23.75,25,23.75,23.75,417400,0
1993-05-04,23.75,25,23.75,23.75,279500,0
1993-05-05,23.75,25,23.75,23.75,430200,0
1993-05-06,23.75,25,23.75,23.75,254300,0
1993-05-07,23.75,25,23.75,23.75,260000,0
1993-05-10,23.75,25,23.75,25,676100,0
1993-05-11,23.75,25,23.75,25,509100,0
1993-05-12,25,25,23.75,25,245500,0
1993-05-13,23.75,25,23.75,25,294500,0
1993-05-14,23.75,25,23.75,25,251600,0
1993-05-17,25,25,23.75,25,363800,0
1993-05-18,23.75,25,23.75,25,244100,0
1993-05-19,25,26.25,23.75,26.25,1079900,0
1993-05-20,26.25,28.75,26.25,27.5,2504700,0
1993-05-21,28.75,30,27.5,28.75,2976500,0
1993-05-24,30,30,28.75,30,1053200,0
1993-05-25,30,30,27.5,28.75,1166200,0
1993-05-26,28.75,30,27.5,28.75,353400,0
1993-05-27,28.75,30,27.5,27.5,706300,0
1993-05-28,28.75,28.75,27.5,27.5,576000,0
1993-06-01,27.5,28.75,27.5,27.5,380200,0
1993-06-02,27.5,28.75,27.5,28.75,444500,0
1993-06-03,27.5,28.75,27.5,27.5,335300,0
1993-06-04,28.75,28.75,27.5,27.5,596600,0
1993-06-07,27.5,28.75,26.25,26.25,708700,0
1993-06-08,26.25,26.25,23.75,23.75,1929100,0
1993-06-09,23.75,25,23.75,23.75,1018200,0
1993-06-10,23.75,25,22.5,23.75,1579900,0
1993-06-11,22.5,23.75,22.5,22.5,1318300,0
1993-06-14,22.5,23.75,21.25,21.25,1849900,0
1993-06-15,21.25,22.5,21.25,22.5,820300,0
1993-06-16,21.25,22.5,21.25,21.25,561300,0
1993-06-17,21.25,22.5,21.25,21.25,720000,0
1993-06-18,22.5,22.5,21.25,21.25,415700,0
1993-06-21,21.25,22.5,21.25,22.5,570600,0
1993-06-22,22.5,22.5,21.25,22.5,700400,0
1993-06-23,22.5,22.5,21.25,22.5,849800,0
1993-06-24,21.25,22.5,20,21.25,382300,0
1993-06-25,21.25,22.5,21.25,21.25,436000,0
1993-06-28,21.25,23.75,20,21.25,845600,0
1993-06-29,23.75,25,22.5,25,863800,0
1993-06-30,25,25,23.75,25,582500,0
1993-07-01,24.88,27,24.62,26.25,201300,0
1993-07-02,26.38,26.88,26.38,26.75,130200,0
1993-07-06,27.25,28.75,27.12,27.38,212800,0
1993-07-07,27.62,27.75,26.5,26.5,124800,0
1993-07-08,26.25,26.75,26.12,26.38,76300,0
1993-07-09,26.12,26.25,25.12,25.25,117100,0
1993-07-12,25.25,26.75,25.12,26.62,122300,0
1993-07-13,26.75,27.62,26.75,27.5,137300,0
1993-07-14,27.38,27.75,27.12,27.38,102800,0
1993-07-15,27.5,27.62,27,27.25,43000,0
1993-07-16,27.12,27.62,26.88,27.38,92200,0
1993-07-19,27.62,27.75,27.38,27.5,77100,0
1993-07-20,27.5,27.5,27.12,27.38,90700,0
1993-07-21,27,27.25,26.88,27.25,57800,0
1993-07-22,27.12,27.12,26.38,26.88,67700,0
1993-07-23,26.62,26.75,26.5,26.5,49700,0
1993-07-26,26.38,26.5,26,26.25,121900,0
1993-07-27,26.12,26.25,25.75,25.75,102300,0
1993-07-28,26,26.75,25.75,26.25,131400,0
1993-07-29,26.25,26.88,26.25,26.75,85100,0
1993-07-30,26.75,27,26.5,26.62,68700,0
1993-08-02,26.5,26.62,25.75,25.88,56200,0
1993-08-03,26.25,26.38,26,26.25,106700,0
1993-08-04,26,26,25.75,25.75,39700,0
1993-08-05,25.62,25.75,25.38,25.5,37500,0
1993-08-06,25.5,25.62,25,25.12,60200,0
1993-08-09,25,25.25,24.88,24.88,57200,0
1993-08-10,24.88,25.38,24.88,25.38,70900,0
1993-08-11,25.25,25.38,25,25.25,83700,0
1993-08-12,25.12,25.12,24.62,24.88,79200,0
1993-08-13,24.88,25.38,24.88,25.25,66000,0
1993-08-16,25,25.25,25,25.12,61000,0
1993-08-17,25.12,25.75,24.75,25.38,122300,0
1993-08-18,25.62,25.62,24.75,24.88,250300,0
1993-08-19,24.75,25,24.75,24.75,85300,0
1993-08-20,24.88,25,24.75,24.88,75800,0
1993-08-23,24.88,24.88,24.5,24.88,39500,0
1993-08-24,24.62,24.88,24.62,24.75,75200,0
1993-08-25,24.88,24.88,24.75,24.75,71000,0
1993-08-26,24.75,24.75,23.5,23.75,86600,0
1993-08-27,24,24,23.12,23.38,62700,0
1993-08-30,23.5,23.75,23.5,23.75,63800,0
1993-08-31,23.75,23.88,23.62,23.88,62000,0
1993-09-01,23.75,23.75,22.88,23,143600,0
1993-09-02,23,23,22.12,22.25,94500,0
1993-09-03,22.25,22.88,22.25,22.62,69600,0
1993-09-07,22.62,22.75,21.75,21.75,60500,0
1993-09-08,21.62,21.62,20.25,20.75,144200,0
1993-09-09,20.5,20.88,20.12,20.5,110700,0
1993-09-10,20.5,22,20.38,21.62,92500,0
1993-09-13,21.62,22.38,21.62,22.25,87600,0
1993-09-14,22,22,21.25,21.38,45100,0
1993-09-15,21.38,21.62,21.12,21.25,36500,0
1993-09-16,21.25,21.38,20.88,21,23200,0
1993-09-17,20.75,21,20.38,20.62,98100,0
1993-09-20,20.38,20.5,20.12,20.12,161400,0
1993-09-21,20,20.12,19.25,19.75,182900,0
1993-09-22,19.62,20.12,19.62,20,129400,0
1993-09-23,20,20.12,19.88,19.88,100300,0
1993-09-24,20,20.38,19.88,20.12,52300,0
1993-09-27,20.38,20.88,20.25,20.75,151900,0
1993-09-28,20.75,22,20.75,22,167700,0
1993-09-29,22.25,23.38,22.12,22.5,149200,0
1993-09-30,23.75,24.25,23.62,23.75,523600,0
1993-10-01,23.75,23.75,23.25,23.38,230800,0
1993-10-04,23.38,23.62,23.25,23.5,206600,0
1993-10-05,23.62,24.25,23.5,24.25,437900,0
1993-10-06,24.12,24.12,23.38,23.5,101400,0
1993-10-07,23.25,23.25,22.62,22.75,113700,0
1993-10-08,22.75,22.75,22.25,22.38,210800,0
1993-10-11,22.38,22.62,22.25,22.5,292600,0
1993-10-12,22.5,22.5,22.12,22.25,252300,0
1993-10-13,21.5,21.75,21.38,21.5,307600,0
1993-10-14,21.5,21.88,21.5,21.88,440800,0
1993-10-15,21.88,23.38,21.88,23,8681700,0
1993-10-18,23.25,23.75,22.75,23.62,1472100,0
1993-10-19,23.62,25,23.62,24.75,1826000,0
1993-10-20,24.88,25,24.25,24.25,1252000,0
1993-10-21,24.38,26.38,24,25.75,921600,0
1993-10-22,25.75,26.38,25.62,25.62,587200,0
1993-10-25,25.75,26.12,25.62,26,592700,0
1993-10-26,26,26.5,25.62,26.25,628600,0
1993-10-27,26.25,27,26.12,26.75,581500,0
1993-10-28,26.62,28.12,26.62,27.88,785100,0
1993-10-29,27.88,27.88,27,27.12,407000,0
1993-11-01,27,27.38,26.75,27.38,230800,0
1993-11-02,27.38,27.62,26.88,27.25,365400,0
1993-11-03,27.25,27.62,27,27.5,193200,0
1993-11-04,27.25,28.25,27.25,27.62,514100,0
1993-11-05,27.38,27.38,26.25,27.25,239000,0
1993-11-08,27.38,27.5,27.12,27.38,178000,0
1993-11-09,27.38,27.5,26,26.12,253500,0
1993-11-10,26.38,26.75,26.38,26.75,171400,0
1993-11-11,26.75,26.75,25.75,26,125500,0
1993-11-12,26.25,26.38,25.88,26.12,221900,0
1993-11-15,26.38,26.38,25.5,25.62,50800,0
1993-11-16,26,26.12,25.62,25.75,139900,0
1993-11-17,25.75,26,25.62,26,85800,0
1993-11-18,25.75,26.25,25.62,25.75,140000,0
1993-11-19,25.5,25.5,24.88,25.5,252000,0
1993-11-22,25.38,25.38,25,25.12,113200,0
1993-11-23,25,25.12,24.88,25.12,70100,0
1993-11-24,25.12,26,25.12,25.62,96500,0
1993-11-26,25.75,25.75,25.12,25.25,21100,0
1993-11-29,25.25,25.5,25.12,25.25,73700,0
1993-11-30,25.25,25.25,24.88,25.12,116300,0
1993-12-01,24.5,24.5,22.25,22.38,1974400,0
1993-12-02,22.75,23.38,22,22.62,2555000,0
1993-12-03,23.12,23.38,22.5,23.38,855900,0
1993-12-06,23.62,23.88,23.38,23.5,243300,0
1993-12-07,23.62,23.75,23.12,23.12,222900,0
1993-12-08,23,23.25,22.5,23,209300,0
1993-12-09,22.75,23,22.75,23,57500,0
1993-12-10,23,23.25,22.88,23,76300,0
1993-12-13,23,23.12,22.38,23.12,319300,0
1993-12-14,23.12,23.12,22.75,23.12,159800,0
1993-12-15,23,23,22.5,22.62,130700,0
1993-12-16,22.88,23.12,22.75,22.88,321400,0
1993-12-17,23.25,23.25,23,23.12,218800,0
1993-12-20,23,23.12,22.88,22.88,196500,0
1993-12-21,22.88,23,22.62,22.88,205400,0
1993-12-22,22.75,22.75,22.38,22.62,243800,0
1993-12-23,22.5,22.62,22.25,22.62,185600,0
1993-12-27,22.5,22.62,22.38,22.38,167200,0
1993-12-28,22.25,22.38,22,22.25,229900,0
1993-12-29,22.38,23,22.25,23,358000,0
1993-12-30,23,23.25,22.75,23.12,235300,0
1993-12-31,23.25,23.75,23.12,23.62,258400,0
1994-01-03,23.88,23.88,23.5,23.62,175700,0
1994-01-04,23.5,24.25,23.5,24.12,143100,0
1994-01-05,24.25,24.25,23.62,24,196000,0
1994-01-06,24.12,25.5,24,25.5,139400,0
1994-01-07,25.5,25.5,24.75,25,89000,0
1994-01-10,25,25.25,24.75,25.12,141200,0
1994-01-11,25.12,25.38,25,25.38,214200,0
1994-01-12,25.25,26.12,25.25,26.12,230000,0
1994-01-13,26,26.12,26,26.12,133900,0
1994-01-14,26.12,26.38,25.88,25.88,230200,0
1994-01-17,25.88,26.5,25.75,26.25,118900,0
1994-01-18,26.5,26.62,26.38,26.5,163900,0
1994-01-19,26.62,26.62,26.38,26.5,266700,0
1994-01-20,26.62,26.62,26.38,26.38,168200,0
1994-01-21,26.12,26.12,25.62,25.62,245600,0
1994-01-24,26,26.25,25.5,25.75,1012100,0
1994-01-25,26,26.12,25.75,25.88,157900,0
1994-01-26,25.88,26,25.62,25.62,89000,0
1994-01-27,25.88,25.88,25.62,25.75,110500,0
1994-01-28,25.88,25.88,25.62,25.88,153500,0
1994-01-31,25.88,26.12,25.5,26,251100,0
1994-02-01,26.12,26.12,25.75,25.75,119600,0
1994-02-02,25.75,25.75,24.88,25,116700,0
1994-02-03,25.12,25.12,24.75,25,94200,0
1994-02-04,24.88,25.25,24.75,24.75,140500,0
1994-02-07,24.25,25.12,24.25,25.12,173000,0
1994-02-08,24.88,25,24.62,24.88,75800,0
1994-02-09,24.75,25,24.75,25,27800,0
1994-02-10,25,25,24.75,24.75,69100,0
1994-02-11,24.75,24.88,24.5,24.75,34500,0
1994-02-14,24.75,25.12,24.62,25.12,97700,0
1994-02-15,25.25,25.25,24.88,25,125700,0
1994-02-16,25,25.25,24.75,25.25,104100,0
1994-02-17,26.25,26.25,25.5,26,568400,0
1994-02-18,25.75,25.75,25.25,25.25,195600,0
1994-02-22,25.12,25.25,24.75,25.12,147600,0
1994-02-23,25.12,25.12,24.88,25,66100,0
1994-02-24,24.88,24.88,24.12,24.12,76600,0
1994-02-25,24.12,24.12,23.75,23.75,92900,0
1994-02-28,23.75,24.88,23.75,24.12,78600,0
1994-03-01,24.12,24.38,22.75,23.25,167300,0
1994-03-02,23.38,24,23,23.88,98300,0
1994-03-03,24.12,24.12,23.38,23.5,91300,0
1994-03-04,23.62,24.12,23.25,24.12,59200,0
1994-03-07,24,25,23.88,25,88400,0
1994-03-08,24.88,25.38,24.75,24.75,248500,0
1994-03-09,24.75,25,24.62,24.62,111200,0
1994-03-10,24.62,24.75,24.25,24.75,94600,0
1994-03-11,24.75,24.88,24.5,24.88,35000,0
1994-03-14,24.88,24.88,24.25,24.5,54900,0
1994-03-15,24.5,24.75,24.12,24.75,70900,0
1994-03-16,24.75,25.25,24.38,25.25,144500,0
1994-03-17,25.12,25.88,25.12,25.62,337400,0
1994-03-18,25.5,25.75,25.25,25.62,241700,0
1994-03-21,25.38,25.38,25.12,25.25,96500,0
1994-03-22,25.38,25.38,25.12,25.12,55000,0
1994-03-23,25,25.38,24.88,25.25,111800,0
1994-03-24,25,25.12,24.25,24.75,67100,0
1994-03-25,24.75,24.88,24.25,24.25,56400,0
1994-03-28,24.25,24.38,24,24.38,86000,0
1994-03-29,24.25,24.25,23.5,23.5,133900,0
1994-03-30,23.38,23.38,22.25,22.25,171800,0
1994-03-31,22.25,22.5,21.25,22.25,205300,0
1994-04-04,21.75,22,21.12,21.25,122700,0
1994-04-05,21.75,22.38,21.62,22.38,131500,0
1994-04-06,22.25,23.25,22.25,22.75,165100,0
1994-04-07,22.62,23,22.25,22.88,112500,0
1994-04-08,22.88,22.88,22.25,22.5,32800,0
1994-04-11,22.38,22.62,22,22.25,53700,0
1994-04-12,22.25,22.5,22.25,22.25,55000,0
1994-04-13,22.5,22.75,22.12,22.38,110700,0
1994-04-14,22.12,22.25,21.5,21.88,175900,0
1994-04-15,22.12,22.12,21.5,21.5,173300,0
1994-04-18,21.75,21.75,20.88,21,275100,0
1994-04-19,21,21.5,20.75,20.75,112000,0
1994-04-20,20.75,20.75,19.75,19.88,479800,0
1994-04-21,19.62,19.88,19.25,19.5,446100,0
1994-04-22,19.75,19.75,19.38,19.62,426600,0
1994-04-25,19.88,20.12,19.88,20,161400,0
1994-04-26,20,20.25,19.75,19.88,167900,0
1994-04-28,20,20,19.38,19.38,325900,0
1994-04-29,19.38,19.38,18.75,18.88,382200,0
1994-05-02,18.88,19.38,18.88,19,530200,0
1994-05-03,19,19,18.5,18.62,283200,0
1994-05-04,18.75,18.88,18.5,18.88,167200,0
1994-05-05,18.75,19.25,18.75,18.75,217400,0
1994-05-06,18.75,19.25,18.62,19,181400,0
1994-05-09,19,19.38,19,19.12,151500,0
1994-05-10,19.12,19.38,19,19.25,92700,0
1994-05-11,19.25,19.38,19,19,101000,0
1994-05-12,19.12,19.25,18.88,19,211000,0
1994-05-13,19,19.12,18.88,19,140300,0
1994-05-16,18.88,19.12,18.75,18.88,270800,0
1994-05-17,18.75,19,18.75,18.88,49700,0
1994-05-18,19,19.25,18.75,19.25,224700,0
1994-05-19,19.25,20.12,19,19.25,399900,0
1994-05-20,19,19.25,18.25,18.38,415600,0
1994-05-23,18.38,18.38,17.25,17.5,333200,0
1994-05-24,17.75,17.88,17.25,17.25,232200,0
1994-05-25,17.5,17.5,16.75,16.88,388200,0
1994-05-26,16.88,16.88,16.62,16.62,238300,0
1994-05-27,16.62,16.62,16.25,16.5,170800,0
1994-05-31,16.75,16.75,16.38,16.62,133900,0
1994-06-01,16.75,17,16.75,16.88,180300,0
1994-06-02,16.75,16.88,16.5,16.75,194700,0
1994-06-03,17.25,17.75,17,17,247000,0
1994-06-06,17,17.25,16.75,16.75,195900,0
1994-06-07,16.75,17.12,16.5,16.62,71100,0
1994-06-08,16.5,16.75,16,16,286600,0
1994-06-09,16.12,16.12,16,16.12,149100,0
1994-06-10,16.12,16.12,15.62,15.75,187700,0
1994-06-13,15.75,16,15.62,15.88,104700,0
1994-06-14,15.88,16.25,15.75,16,147400,0
1994-06-15,16,16,15.62,15.75,173900,0
1994-06-16,15.75,15.88,15.38,15.62,280600,0
1994-06-17,15.75,15.75,14.88,15.12,387100,0
1994-06-20,14.88,15.12,14.75,14.75,79200,0
1994-06-21,14.75,14.75,13.88,13.88,180300,0
1994-06-22,14.25,14.25,13.25,13.62,535000,0
1994-06-23,13.88,14,13.75,13.75,999000,0
1994-06-24,13.75,13.75,13.62,13.62,67100,0
1994-06-27,13.62,13.88,13.38,13.5,375200,0
1994-06-28,13.5,13.88,13.38,13.38,486400,0
1994-06-29,13.38,13.62,13.38,13.38,110500,0
1994-06-30,13.38,13.5,13.25,13.38,282800,0
1994-07-01,13.38,13.5,13.25,13.5,180400,0
1994-07-05,13.62,13.75,13.25,13.25,223900,0
1994-07-06,13.25,13.5,13.12,13.25,364600,0
1994-07-07,13.25,13.25,13,13.12,173700,0
1994-07-08,13,13.12,12.88,13,288500,0
1994-07-11,13,13.12,12.75,12.88,138500,0
1994-07-12,12.88,13.12,12.75,13,242500,0
1994-07-13,13,13,12.75,12.75,242600,0
1994-07-14,12.88,13.12,12.88,13,253500,0
1994-07-15,13,13.38,12.88,13.12,519000,0
1994-07-18,13.25,13.5,13.12,13.25,357800,0
1994-07-19,13.25,13.5,13.12,13.12,352700,0
1994-07-20,13.12,13.38,12.75,12.84,351400,0
1994-07-21,12.88,13,12.75,12.75,188100,0
1994-07-22,12.75,13,12.75,13,132000,0
1994-07-25,12.75,12.88,12.5,12.5,70200,0
1994-07-26,12.5,12.62,12.25,12.38,161700,0
1994-07-27,12.38,12.75,12.25,12.75,292200,0
1994-07-28,12.75,12.75,12.38,12.38,107200,0
1994-07-29,12.5,13.12,12.38,13,396600,0
1994-08-01,13.12,14,13,13.75,624900,0
1994-08-02,13.75,14.25,13.5,13.5,304000,0
1994-08-03,13.5,14.12,13.5,14,352900,0
1994-08-04,13.75,14.12,13.75,14,227400,0
1994-08-05,14,14,13.75,13.88,107300,0
1994-08-08,13.88,13.88,13.5,13.62,92200,0
1994-08-09,13.62,13.75,13.25,13.38,173800,0
1994-08-10,13.5,13.62,13.38,13.5,146600,0
1994-08-11,13.5,13.62,13.25,13.25,108800,0
1994-08-12,13.25,13.62,13.25,13.38,58000,0
1994-08-15,13.5,13.62,13.38,13.38,160100,0
1994-08-16,13.5,13.62,13.38,13.5,214100,0
1994-08-17,13.5,14,13.5,14,373900,0
1994-08-18,14.25,15.25,14.12,14.88,579000,0
1994-08-19,15.12,15.88,15.12,15.25,609200,0
1994-08-22,15.75,15.88,15.62,15.88,339700,0
1994-08-23,16.25,16.62,16.12,16.62,514000,0
1994-08-24,16.62,16.88,15.75,16,315000,0
1994-08-25,16.25,16.25,15.75,15.88,91200,0
1994-08-26,16.12,16.12,15.88,15.88,115000,0
1994-08-29,16,16,15.5,15.62,134100,0
1994-08-30,15.75,16.12,15.38,16.12,305900,0
1994-08-31,16.62,16.62,16.25,16.38,366000,0
1994-09-01,16.5,16.62,16.25,16.38,240100,0
1994-09-02,16.5,16.62,16.25,16.38,93100,0
1994-09-06,16.25,16.38,15.88,16,57900,0
1994-09-07,16,16,15.75,15.88,48300,0
1994-09-08,15.88,16.12,15.88,15.88,59700,0
1994-09-09,15.88,15.88,15.38,15.62,95300,0
1994-09-12,15.62,15.75,15.12,15.12,54800,0
1994-09-13,15.25,15.62,15.12,15.5,84000,0
1994-09-14,15.38,16,15.25,16,105700,0
1994-09-15,15.88,16.12,15.75,16.12,114900,0
1994-09-16,16.12,16.12,15.62,16,237700,0
1994-09-19,16,16.25,16,16.25,139600,0
1994-09-20,16,16,15.5,15.62,72900,0
1994-09-21,15.62,15.75,15.25,15.25,174500,0
1994-09-22,15.12,15.38,14.88,15,218000,0
1994-09-23,15.12,15.38,14.75,14.75,124600,0
1994-09-26,14.62,14.75,14.25,14.38,230400,0
1994-09-27,14.25,14.62,14.25,14.38,181400,0
1994-09-28,14.5,14.75,14.38,14.62,121500,0
1994-09-29,14.62,14.62,14.25,14.38,80300,0
1994-09-30,14.38,14.38,13.88,13.88,143600,0
1994-10-03,14,14,13.5,13.62,313100,0
1994-10-04,13.62,13.62,12.75,12.88,228300,0
1994-10-05,12.75,12.88,12.25,12.5,344400,0
1994-10-06,12.75,13.12,12.62,12.88,284500,0
1994-10-07,13,13.25,12.88,13.12,121500,0
1994-10-10,13.12,13.12,13,13,82100,0
1994-10-11,13.12,13.75,13,13.5,320500,0
1994-10-12,13.5,13.75,13.38,13.5,188000,0
1994-10-13,13.62,13.88,13.5,13.5,190500,0
1994-10-14,13.62,13.62,13.25,13.38,94000,0
1994-10-17,13.25,13.25,13,13,101300,0
1994-10-18,13,13.12,12.88,13,103400,0
1994-10-19,13,13,12.75,12.88,151700,0
1994-10-20,12.62,12.88,12.62,12.88,236600,0
1994-10-21,12.75,13,12.75,13,136200,0
1994-10-24,12.88,13.12,12.75,12.75,232000,0
1994-10-25,12.75,12.88,12.62,12.75,97200,0
1994-10-26,12.88,12.88,12.62,12.62,70400,0
1994-10-27,12.75,12.75,12.5,12.5,322300,0
1994-10-28,12.62,13.12,12.62,13,240200,0
1994-10-31,13,13.12,12.75,13.12,87000,0
1994-11-01,13,13,12.75,12.88,53800,0
1994-11-02,13,13.12,12.62,13.12,204800,0
1994-11-03,13,13.12,12.88,13,235600,0
1994-11-04,13.12,13.62,13.12,13.12,261900,0
1994-11-07,13.25,13.25,13,13.12,113000,0
1994-11-08,13.12,13.62,13.12,13.25,230800,0
1994-11-09,13.5,13.88,13.5,13.75,385600,0
1994-11-10,13.88,14.38,13.75,14,480900,0
1994-11-11,14,14.12,13.88,14,103600,0
1994-11-14,14,14,13.88,13.88,86500,0
1994-11-15,13.88,14,13.25,13.5,243800,0
1994-11-16,13.62,13.75,13.5,13.62,48300,0
1994-11-17,13.5,13.62,13.38,13.5,90400,0
1994-11-18,13.25,13.38,13.12,13.25,156900,0
1994-11-21,13.25,13.38,12.88,12.88,95000,0
1994-11-22,13,13.25,12.62,12.75,137800,0
1994-11-23,12.62,12.88,12.62,12.75,266700,0
1994-11-25,12.88,13.12,12.75,13.12,79400,0
1994-11-28,13,13.25,13,13.12,95600,0
1994-11-29,13,13.12,13,13,103400,0
1994-11-30,13,13.12,12.88,12.88,123100,0
1994-12-01,13.75,14.38,13.38,13.5,550400,0
1994-12-02,13.62,13.75,13.25,13.38,184100,0
1994-12-05,13.38,13.62,13.12,13.62,192000,0
1994-12-06,13.5,13.75,13.5,13.5,84000,0
1994-12-07,13.5,13.5,13.12,13.25,56200,0
1994-12-08,13.25,13.62,13.25,13.62,252200,0
1994-12-09,13.62,14,13.5,14,139300,0
1994-12-12,13.88,14,13.75,13.75,106000,0
1994-12-13,13.75,13.75,13.5,13.62,159600,0
1994-12-14,13.75,13.88,13.62,13.88,149900,0
1994-12-15,13.88,14,13.62,13.62,108100,0
1994-12-16,13.88,13.88,13.62,13.88,258800,0
1994-12-19,13.75,14.62,13.75,14.62,704100,0
1994-12-20,14.5,14.75,14.38,14.62,382700,0
1994-12-21,14.62,15.25,14.5,15,557100,0
1994-12-22,15.12,15.5,15.12,15.38,422000,0
1994-12-23,15.25,15.38,15.12,15.38,135200,0
1994-12-27,15.38,15.5,15.25,15.25,153000,0
1994-12-28,15.5,15.62,15.25,15.38,307100,0
1994-12-29,15.38,15.38,15,15.12,149000,0
1994-12-30,15.38,15.38,15.12,15.12,277200,0
1995-01-03,15.25,16,15.25,15.88,400100,0
1995-01-04,15.88,16.12,15.75,16,259000,0
1995-01-05,16,16,15.88,16,158700,0
1995-01-06,16,16,15.75,16,187300,0
1995-01-09,16,16.62,16,16.5,452800,0
1995-01-10,16.5,16.75,16.5,16.62,270400,0
1995-01-11,16.62,16.75,16.38,16.62,260200,0
1995-01-12,16.38,16.75,16.25,16.62,283500,0
1995-01-13,16.75,17.12,16.75,17.12,411500,0
1995-01-16,17.12,17.38,17.12,17.25,250600,0
1995-01-17,17.12,17.5,16.88,17.5,256900,0
1995-01-18,17.38,17.5,17.25,17.5,293900,0
1995-01-19,17.25,17.38,15.88,16.25,302300,0
1995-01-20,16.5,16.5,15.62,16,218900,0
1995-01-23,15.75,16,15.62,16,156100,0
1995-01-24,16.12,16.25,15.88,15.88,173100,0
1995-01-25,15.88,16.12,15.75,15.88,56500,0
1995-01-26,16.25,16.25,15.88,16,126100,0
1995-01-27,16.25,16.5,15.75,16,114400,0
1995-01-30,16,16,15.5,15.5,64300,0
1995-01-31,15.62,15.75,15.12,15.25,188700,0
1995-02-01,15.25,15.88,15.25,15.75,155400,0
1995-02-02,15.62,15.75,15.38,15.62,110200,0
1995-02-03,15.75,16,15.62,15.62,111700,0
1995-02-06,15.75,16.12,15.62,16,114700,0
1995-02-07,16.12,16.38,16,16.38,188200,0
1995-02-08,16.38,16.62,16.12,16.12,157600,0
1995-02-09,16.25,16.25,15.88,15.88,48900,0
1995-02-10,15.75,16,15.75,15.88,50500,0
1995-02-13,16,16.38,16,16.25,105800,0
1995-02-14,16.38,16.38,16,16.25,55800,0
1995-02-15,16.25,16.62,16.12,16.38,217900,0
1995-02-16,16.38,16.5,16,16.38,200600,0
1995-02-17,16.38,16.38,15.62,15.75,210200,0
1995-02-21,15.5,15.5,15.25,15.25,159700,0
1995-02-22,15.25,15.38,14.88,14.88,261600,0
1995-02-23,15.12,15.12,14.62,14.62,182200,0
1995-02-24,14.75,15,14.38,14.5,154600,0
1995-02-27,14.5,14.62,14.12,14.25,182900,0
1995-02-28,14.25,14.5,13.88,14.5,182400,0
1995-03-01,14.62,14.62,13.88,14,269500,0
1995-03-02,14,14,13.62,13.75,174800,0
1995-03-03,13.75,13.88,13.38,13.5,389700,0
1995-03-06,13.5,13.5,13.25,13.38,130000,0
1995-03-07,13.5,13.5,13.25,13.25,105000,0
1995-03-08,13.12,13.38,12.88,12.88,174900,0
1995-03-09,13.12,13.25,12.88,13,279500,0
1995-03-10,12.88,13,12.88,12.88,223800,0
1995-03-13,12.88,13,12.75,12.75,233800,0
1995-03-14,12.88,13,12.88,13,321200,0
1995-03-15,12.88,13,12.75,12.88,341800,0
1995-03-16,12.75,13.25,12.62,13.25,510000,0
1995-03-17,13.25,13.25,12.88,12.88,248800,0
1995-03-20,12.88,12.88,12.62,12.75,204100,0
1995-03-21,12.62,12.75,12.38,12.5,331100,0
1995-03-22,12.38,12.5,12.25,12.38,176800,0
1995-03-23,12.5,12.62,12.25,12.62,200100,0
1995-03-24,12.75,12.88,12.38,12.62,493500,0
1995-03-27,12.75,12.75,12.5,12.62,195200,0
1995-03-28,12.5,12.5,12.12,12.25,497600,0
1995-03-29,12.62,12.75,12.38,12.75,372100,0
1995-03-30,12.88,13.12,12.75,13,729300,0
1995-03-31,12.88,12.88,12.62,12.75,358000,0
1995-04-03,12.75,13.25,12.62,13.12,593800,0
1995-04-04,13.12,13.25,12.88,13,444500,0
1995-04-05,13,13.62,13,13.25,840200,0
1995-04-06,13.25,14.12,13.25,14.12,1668300,0
1995-04-07,13.75,14.38,13.62,14,1228200,0
1995-04-10,13.88,13.88,13.5,13.5,372500,0
1995-04-11,13.5,13.75,13.25,13.38,386300,0
1995-04-12,13.5,14,13.25,13.75,1111100,0
1995-04-13,13.88,14,13.62,13.62,422900,0
1995-04-17,13.75,14,13.62,13.62,548600,0
1995-04-18,13.62,13.75,13.38,13.5,629600,0
1995-04-19,13.5,13.5,12.88,13.12,521800,0
1995-04-20,13.12,13.75,13,13.75,331200,0
1995-04-21,13.75,14,13.5,13.88,485900,0
1995-04-24,14,14.12,13.62,13.75,276600,0
1995-04-25,13.62,13.75,13.38,13.5,240300,0
1995-04-26,13.62,13.88,13.5,13.75,287700,0
1995-04-27,13.75,14.25,13.75,14.12,488800,0
1995-04-28,14.25,14.25,13.88,14.12,228600,0
1995-05-01,14,14.38,13.88,14,266000,0
1995-05-02,14,14.12,13.75,14,292900,0
1995-05-03,14,14.25,13.88,13.88,185300,0
1995-05-04,14,14.12,13.88,13.88,298900,0
1995-05-05,14,14,13.75,14,280800,0
1995-05-08,14,14.25,13.88,14.12,299400,0
1995-05-09,14.25,14.62,14.12,14.5,398600,0
1995-05-10,14.62,14.88,14.5,14.75,239800,0
1995-05-11,14.75,15.25,14.75,15,477100,0
1995-05-12,15.12,15.25,15,15.12,238400,0
1995-05-15,15.12,15.25,14.75,14.88,229700,0
1995-05-16,15,15.88,15,15.62,974400,0
1995-05-17,15.88,16.12,15.75,16,913900,0
1995-05-18,15.75,16.38,15.25,15.25,1759900,0
1995-05-19,15.12,15.25,14.75,15.12,727000,0
1995-05-22,15,15.62,15,15.62,308900,0
1995-05-23,15.5,15.62,15.25,15.38,448000,0
1995-05-24,15.62,15.62,15.25,15.5,322800,0
1995-05-25,15.5,15.62,15.25,15.5,275400,0
1995-05-26,15.5,15.62,15.12,15.25,1059400,0
1995-05-30,15.25,15.25,15.12,15.12,200200,0
1995-05-31,15.25,15.62,15.25,15.5,350900,0
1995-06-01,15.5,15.88,15.38,15.75,243300,0
1995-06-02,15.62,15.75,15.38,15.38,860400,0
1995-06-05,15.5,15.62,15.38,15.5,316700,0
1995-06-06,15.62,16.12,15.62,15.88,580400,0
1995-06-07,15.88,15.88,15.62,15.75,273200,0
1995-06-08,15.75,16,15.25,15.5,272900,0
1995-06-09,15.5,15.5,15.38,15.38,303800,0
1995-06-12,15.25,15.62,15.25,15.38,206200,0
1995-06-13,15.5,15.75,15.38,15.75,332300,0
1995-06-14,15.75,15.88,15.62,15.88,175400,0
1995-06-15,15.88,15.88,15.5,15.62,229400,0
1995-06-16,15.62,15.62,15.38,15.62,276100,0
1995-06-19,15.5,16,15.5,15.75,732200,0
1995-06-20,15.75,15.75,15.5,15.62,228100,0
1995-06-21,15.5,15.62,15.38,15.5,247800,0
1995-06-22,15.62,15.62,15.38,15.5,222600,0
1995-06-23,15.5,15.75,15.5,15.75,155400,0
1995-06-26,15.62,15.75,15.25,15.38,116400,0
1995-06-27,15.38,15.5,15.12,15.12,296100,0
1995-06-28,15.25,15.38,15.12,15.25,142000,0
1995-06-29,15.38,15.38,15,15.12,90700,0
1995-06-30,15,15.12,15,15.12,211100,0
1995-07-03,15.12,15.25,15,15.12,70300,0
1995-07-05,15.12,15.62,15.12,15.62,217800,0
1995-07-06,15.5,15.5,15.25,15.5,322500,0
1995-07-07,15.5,16.5,15.38,16.12,674800,0
1995-07-10,15.88,16.62,15.75,16.5,592200,0
1995-07-11,16.38,16.62,16.25,16.38,251300,0
1995-07-12,16.25,16.62,16.25,16.38,202000,0
1995-07-13,16.38,16.38,16.25,16.38,143300,0
1995-07-14,16.25,16.5,16.25,16.5,165800,0
1995-07-17,16.38,16.62,16.38,16.62,123900,0
1995-07-18,16.5,16.62,16.38,16.5,234900,0
1995-07-19,16.5,16.62,15.88,15.88,388300,0
1995-07-20,16,16,15.75,15.88,465500,0
1995-07-21,15.88,15.88,15.5,15.5,191900,0
1995-07-24,15.62,15.62,15.38,15.38,173900,0
1995-07-25,15.25,15.38,15.25,15.38,79200,0
1995-07-26,15.38,15.62,15.25,15.38,365900,0
1995-07-27,15.5,15.5,15.25,15.25,190300,0
1995-07-28,15.38,15.38,15.12,15.38,141400,0
1995-07-31,15.38,15.5,15.25,15.38,182400,0
1995-08-01,15.38,15.38,15.12,15.12,73400,0
1995-08-02,15.12,15.38,14.38,14.5,615600,0
1995-08-03,14.25,14.25,13.75,13.75,670000,0
1995-08-04,13.88,13.88,13.12,13.5,821200,0
1995-08-07,13.38,13.75,13.38,13.5,740000,0
1995-08-08,13.5,13.5,13.12,13.25,304500,0
1995-08-09,13.25,13.25,12.62,12.75,703200,0
1995-08-10,12.75,13.12,12.62,12.75,762200,0
1995-08-11,12.88,13,12.88,13,498800,0
1995-08-14,13,13.12,12.88,13.12,543900,0
1995-08-15,13.12,13.12,12.88,13,650100,0
1995-08-16,13,13.12,12.88,13,561000,0
1995-08-17,13.25,13.62,13,13.12,2723100,0
1995-08-18,13.25,13.25,13.12,13.25,936400,0
1995-08-21,13.25,13.25,13.12,13.12,384400,0
1995-08-22,13.25,13.25,12.88,13,784500,0
1995-08-23,12.88,13.12,12.88,13,946200,0
1995-08-24,12.88,12.88,12.62,12.62,641600,0
1995-08-25,12.5,12.5,12.38,12.5,644900,0
1995-08-28,12.5,12.5,12.38,12.5,320500,0
1995-08-29,12.5,12.62,12.38,12.62,358400,0
1995-08-30,12.62,13,12.62,13,1242300,0
1995-08-31,13,13.25,12.88,13,1070000,0
1995-09-01,13,13.12,12.88,13,248000,0
1995-09-05,13,13.12,12.88,13.12,549500,0
1995-09-06,13.12,13.12,13,13.12,362600,0
1995-09-07,13,13.12,12.88,13.12,225700,0
1995-09-08,13.12,13.25,13,13.25,436200,0
1995-09-11,13.25,13.25,13.12,13.12,157900,0
1995-09-12,13.12,13.12,13,13.12,628000,0
1995-09-13,13.12,13.25,12.88,12.88,290600,0
1995-09-14,12.88,13,12.75,13,233300,0
1995-09-15,13.12,13.12,12.75,12.88,232400,0
1995-09-18,12.75,12.88,12.5,12.5,445100,0
1995-09-19,12.5,12.62,12.25,12.38,501000,0
1995-09-20,12.38,12.88,12.38,12.88,596300,0
1995-09-21,12.88,13,12.75,12.88,563600,0
1995-09-22,12.75,13,12.62,12.88,453200,0
1995-09-25,13,13,12.5,12.5,419400,0
1995-09-26,12.5,12.62,12.25,12.38,335000,0
1995-09-27,12.38,12.44,12.12,12.25,406000,0
1995-09-28,12.38,12.38,12,12.12,539100,0
1995-09-29,12.25,12.25,11.88,12,511200,0
1995-10-02,12.12,12.25,12,12.12,212400,0
1995-10-03,12.12,12.12,11.62,11.88,164300,0
1995-10-04,11.75,11.75,11.12,11.5,351900,0
1995-10-05,11.5,11.88,11.5,11.62,372000,0
1995-10-06,11.75,11.88,11.62,11.62,232300,0
1995-10-09,11.75,11.75,11.12,11.12,185200,0
1995-10-10,11.12,11.5,11,11.5,264600,0
1995-10-11,11.62,11.75,11.38,11.5,156900,0
1995-10-12,11.5,11.5,11.38,11.5,103900,0
1995-10-13,11.5,11.5,11.12,11.25,169000,0
1995-10-16,11.5,11.5,11,11,312900,0
1995-10-17,10.88,10.88,10.38,10.38,404200,0
1995-10-18,10.5,10.62,10.25,10.38,436500,0
1995-10-19,10.5,10.62,10.25,10.38,216200,0
1995-10-20,10.38,10.38,10.12,10.12,358200,0
1995-10-23,10.25,10.25,9.38,9.75,733200,0
1995-10-24,9.75,10.12,9.75,9.88,935500,0
1995-10-25,9.88,9.88,9.62,9.75,216500,0
1995-10-26,9.62,9.62,9.25,9.25,288400,0
1995-10-27,9.38,9.5,9,9.25,476500,0
1995-10-30,9.5,10.12,9.5,9.88,348800,0
1995-10-31,10,10.5,10,10.25,637300,0
1995-11-01,10.38,10.75,10.25,10.62,431600,0
1995-11-02,10.75,11.38,10.75,11,715200,0
1995-11-03,11.12,11.12,10.5,10.62,415300,0
1995-11-06,10.62,11.12,10.62,10.88,358700,0
1995-11-07,11.12,11.62,11,11.38,545200,0
1995-11-08,11.25,11.38,10.88,11.25,234300,0
1995-11-09,11.12,11.25,10.62,10.88,286600,0
1995-11-10,10.88,10.88,10.62,10.75,151800,0
1995-11-13,10.75,10.75,10.5,10.62,96800,0
1995-11-14,10.75,10.75,10.5,10.75,237700,0
1995-11-15,10.62,11,10.5,11,238100,0
1995-11-16,11,11.5,10.88,11,369300,0
1995-11-17,11,11.25,10.88,11,181400,0
1995-11-20,11,11,10.75,10.88,163600,0
1995-11-21,10.88,11.12,10.88,11.12,98800,0
1995-11-22,11,11.12,10.88,11,193100,0
1995-11-24,11.12,11.12,11,11.12,65700,0
1995-11-27,11.12,11.25,10.88,10.88,221300,0
1995-11-28,10.88,11,10.5,10.88,339900,0
1995-11-29,10.75,11.12,10.62,11,305300,0
1995-11-30,10.88,11.12,10.88,11,207500,0
1995-12-01,10.88,11,10.62,10.75,143800,0
1995-12-04,10.88,11.25,10.75,11.12,377000,0
1995-12-05,11.12,11.38,11.12,11.38,256200,0
1995-12-06,11.25,11.5,10.75,11.38,456000,0
1995-12-07,11.62,12.38,11.62,12.12,1151200,0
1995-12-08,12.25,12.38,11.75,12,426500,0
1995-12-11,12.12,12.12,11.88,11.88,266800,0
1995-12-12,11.88,11.88,10.88,10.88,624600,0
1995-12-13,11,11,10.75,10.88,551800,0
1995-12-14,11,11.25,11,11.25,187200,0
1995-12-15,11.25,11.38,11,11,771700,0
1995-12-18,11,11,10.5,10.62,354300,0
1995-12-19,10.5,10.75,10.38,10.75,527200,0
1995-12-20,10.75,10.88,10.62,10.75,213800,0
1995-12-21,10.75,11.38,10.75,11.12,390500,0
1995-12-22,11.12,11.38,11,11.12,180300,0
1995-12-26,11.12,11.25,10.88,10.88,311600,0
1995-12-27,10.88,11,10.75,10.75,223200,0
1995-12-28,10.75,10.88,10.5,10.5,298800,0
1995-12-29,10.62,10.75,10.5,10.62,339500,0
1996-01-02,10.62,11.12,10.62,11,147700,0
1996-01-03,11,11.75,11,11.75,387000,0
1996-01-04,11.75,12.12,11.75,12,461500,0
1996-01-05,11.75,12,11.75,12,219500,0
1996-01-08,12,12,11.88,12,27800,0
1996-01-09,12.12,12.12,11.62,11.62,213100,0
1996-01-10,11.38,11.62,11.38,11.38,447400,0
1996-01-11,11.5,11.5,11.25,11.38,299600,0
1996-01-12,11.5,11.62,11,11.12,343600,0
1996-01-15,11,11,10.62,10.88,177400,0
1996-01-16,10.75,10.88,10.5,10.75,221200,0
1996-01-17,10.62,10.75,10.38,10.62,182400,0
1996-01-18,10.5,10.5,9.62,9.75,681000,0
1996-01-19,9.88,10.12,9.75,9.88,474600,0
1996-01-22,9.88,10.12,9.88,10,438600,0
1996-01-23,10,10.12,9.88,10.12,305600,0
1996-01-24,10.12,10.25,9.75,10,226000,0
1996-01-25,10.12,10.25,9.62,9.75,276600,0
1996-01-26,9.62,9.75,9.5,9.5,386100,0
1996-01-29,9.62,10,9.62,9.75,317500,0
1996-01-30,9.88,10,9.5,9.5,367300,0
1996-01-31,9.62,9.75,9.5,9.5,247200,0
1996-02-01,9.62,10,9.5,9.75,315700,0
1996-02-02,9.75,9.88,9.75,9.88,108600,0
1996-02-05,9.88,10.25,9.75,10.25,245500,0
1996-02-06,10.25,10.62,10.12,10.5,375300,0
1996-02-07,10.5,10.62,10.38,10.5,168500,0
1996-02-08,10.38,10.62,10.12,10.5,375900,0
1996-02-09,10.62,10.62,10,10.12,322000,0
1996-02-12,10.25,10.62,10.25,10.5,318500,0
1996-02-13,10.5,10.62,10.38,10.5,274200,0
1996-02-14,10.62,10.88,10.38,10.62,302900,0
1996-02-15,10.5,10.62,10.5,10.62,138500,0
1996-02-16,10.5,10.62,10.5,10.62,179000,0
1996-02-20,10.5,10.62,10.5,10.62,367000,0
1996-02-21,10.5,10.62,10,10.12,209200,0
1996-02-22,10.25,10.38,10.25,10.38,227100,0
1996-02-23,10.38,10.5,10.12,10.25,223100,0
1996-02-26,10.25,10.38,10,10,254200,0
1996-02-27,10.12,10.12,9.88,9.88,323900,0
1996-02-28,10.12,10.25,10,10,194600,0
1996-02-29,10,10.25,9.88,10.12,423700,0
1996-03-01,10.25,10.38,9.88,9.88,506700,0
1996-03-04,9.88,10,9.75,9.88,166800,0
1996-03-05,9.88,10.25,9.88,10.25,130100,0
1996-03-06,10.12,10.25,10,10,108400,0
1996-03-07,10.12,10.12,9.88,10,173500,0
1996-03-08,9.88,10.12,9.62,9.62,223300,0
1996-03-11,9.62,10.12,9.62,10,361300,0
1996-03-12,9.88,10.12,9.88,10,255000,0
1996-03-13,10.12,10.75,10.12,10.62,560100,0
1996-03-14,10.88,11.38,10.88,11.12,550400,0
1996-03-15,11.12,11.25,10.88,10.88,351000,0
1996-03-18,11,11,10.62,10.75,150700,0
1996-03-19,10.88,11.12,10.75,11.12,381900,0
1996-03-20,11,11.12,10.88,11,309600,0
1996-03-21,10.88,11.12,10.88,11,364600,0
1996-03-22,11,11.12,10.75,10.88,99700,0
1996-03-25,10.88,10.88,10.62,10.75,190300,0
1996-03-26,10.75,10.88,10.5,10.5,169300,0
1996-03-27,10.5,10.75,10.5,10.75,222900,0
1996-03-28,10.62,10.75,10.38,10.38,83600,0
1996-03-29,10.5,10.5,10.25,10.38,271100,0
1996-04-01,10.38,10.5,10.38,10.5,139900,0
1996-04-02,10.5,10.5,10.38,10.38,383400,0
1996-04-03,10.38,11.12,10.38,11,527100,0
1996-04-04,11.12,11.38,11.12,11.25,506000,0
1996-04-08,11,11,10.75,10.75,184700,0
1996-04-09,10.88,10.88,10.5,10.62,165700,0
1996-04-10,10.75,10.75,10.5,10.5,155700,0
1996-04-11,10.62,10.62,10.38,10.5,174400,0
1996-04-12,10.38,10.5,10,10.12,563500,0
1996-04-15,10.25,10.25,9.88,10.12,404100,0
1996-04-16,10.5,10.62,10.38,10.5,553500,0
1996-04-17,10.38,10.5,10.38,10.5,177300,0
1996-04-18,10.62,11,10.5,11,364200,0
1996-04-19,11,11,10.75,10.75,229800,0
1996-04-22,10.88,11,10.5,10.5,307400,0
1996-04-23,10.5,11,10.5,11,298100,0
1996-04-24,10.88,11.12,10.88,11,321400,0
1996-04-25,11,11.62,10.75,11.62,414300,0
1996-04-26,11.62,11.88,11.5,11.75,365000,0
1996-04-29,11.75,12.12,11.75,12,722700,0
1996-04-30,12,12,11.75,12,242400,0
1996-05-01,12,12.12,11.88,12,201700,0
1996-05-02,11.75,11.88,11.5,11.5,165300,0
1996-05-03,11.62,11.75,11.5,11.5,116900,0
1996-05-06,11.62,11.62,11.25,11.38,237900,0
1996-05-07,11.38,11.5,11.25,11.25,75100,0
1996-05-08,11.25,11.25,10.75,11.12,161600,0
1996-05-09,11,11.12,10.88,10.88,101900,0
1996-05-10,11.12,11.25,10.88,10.88,223600,0
1996-05-13,10.88,10.88,10.62,10.88,269200,0
1996-05-14,10.88,11,10.62,11,184400,0
1996-05-15,10.88,10.88,10.62,10.75,332800,0
1996-05-16,10.75,10.75,10.5,10.62,189500,0
1996-05-17,10.75,10.75,10.62,10.62,193200,0
1996-05-20,10.75,10.88,10.5,10.62,137700,0
1996-05-21,10.75,11,10.62,10.75,197600,0
1996-05-22,10.75,10.88,10.62,10.88,116600,0
1996-05-23,10.88,10.88,10.62,10.62,102600,0
1996-05-24,10.75,10.88,10.5,10.62,345300,0
1996-05-28,10.75,10.75,10.38,10.5,158600,0
1996-05-29,10.38,10.5,10.25,10.25,216900,0
1996-05-30,10.25,10.5,10.12,10.38,354800,0
1996-05-31,10.38,10.38,10.25,10.38,254200,0
1996-06-03,10.38,10.38,10.12,10.12,251700,0
1996-06-04,10.25,10.25,10.12,10.25,231800,0
1996-06-05,10.12,10.25,10,10.12,272500,0
1996-06-06,10.25,10.25,9.75,9.88,658700,0
1996-06-07,9.75,9.88,9.75,9.88,535100,0
1996-06-10,9.75,9.88,9.62,9.62,661500,0
1996-06-11,9.75,9.75,9.5,9.62,547100,0
1996-06-12,9.5,9.62,9.12,9.38,1302500,0
1996-06-13,9.38,9.5,9.25,9.25,700900,0
1996-06-14,9.25,9.62,9.25,9.38,582400,0
1996-06-17,9.38,9.5,9.12,9.12,561900,0
1996-06-18,9.12,9.75,9,9.5,1796400,0
1996-06-19,9.62,9.75,9.38,9.38,961900,0
1996-06-20,9.5,9.62,9.38,9.5,255500,0
1996-06-21,9.38,9.5,9.38,9.5,280000,0
1996-06-24,9.5,9.88,9.5,9.75,551300,0
1996-06-25,9.75,9.75,9.62,9.75,311600,0
1996-06-26,9.75,9.88,9.5,9.5,232700,0
1996-06-27,9.62,9.75,9.5,9.75,141400,0
1996-06-28,9.75,9.88,9.62,9.88,362900,0
1996-07-01,9.88,10.25,9.75,10.25,333200,0
1996-07-02,10.12,10.25,10,10.25,129700,0
1996-07-03,10.25,10.38,10.12,10.25,405300,0
1996-07-05,10.12,10.12,10,10.12,81600,0
1996-07-08,10,10.5,9.88,10.5,528300,0
1996-07-09,10.5,10.75,10.38,10.75,401100,0
1996-07-10,10.75,10.88,10.62,10.88,389900,0
1996-07-11,10.75,10.88,10.12,10.38,288600,0
1996-07-12,10.38,10.38,10,10.25,110400,0
1996-07-15,10.12,10.38,10,10.12,322600,0
1996-07-16,10,10.12,9.75,9.88,271500,0
1996-07-17,10,10.12,9.88,10,174500,0
1996-07-18,10.12,10.12,9.88,10,334900,0
1996-07-19,10,10.12,9.88,10.12,203700,0
1996-07-22,10,10.12,9.88,10,178100,0
1996-07-23,10,10,9.75,9.88,295600,0
1996-07-24,9.62,9.75,9.5,9.5,184800,0
1996-07-25,9.5,9.75,9.5,9.62,76800,0
1996-07-26,9.62,9.75,9.5,9.62,108200,0
1996-07-29,9.62,9.62,9.5,9.5,38300,0
1996-07-30,9.62,9.62,9.5,9.62,150500,0
1996-07-31,9.62,10,9.62,10,176000,0
1996-08-01,10,10,9.75,10,175000,0
1996-08-02,10,10.12,9.88,10,189000,0
1996-08-05,9.88,10,9.88,10,99200,0
1996-08-06,9.88,10,9.75,9.88,72700,0
1996-08-07,9.88,9.88,9.62,9.75,146200,0
1996-08-08,9.62,9.75,9.5,9.62,90200,0
1996-08-09,9.75,9.75,9.62,9.75,47100,0
1996-08-12,9.75,9.75,9.5,9.75,110300,0
1996-08-13,9.62,9.75,9.62,9.62,71900,0
1996-08-14,9.5,9.62,9.38,9.5,141400,0
1996-08-15,9.38,9.75,9.38,9.62,238000,0
1996-08-16,9.62,10.25,9.62,9.88,419400,0
1996-08-19,9.88,10.12,9.88,10,167600,0
1996-08-20,9.88,10,9.88,9.88,111700,0
1996-08-21,9.88,10.25,9.88,10.25,291300,0
1996-08-22,10.12,10.5,10,10.38,358700,0
1996-08-23,10.25,10.25,9.88,10,525600,0
1996-08-26,9.88,9.88,9.62,9.75,169900,0
1996-08-27,9.75,10,9.62,9.88,193400,0
1996-08-28,9.75,10,9.75,9.75,179900,0
1996-08-29,9.75,9.88,9.62,9.62,178800,0
1996-08-30,9.62,9.75,9.62,9.75,213600,0
1996-09-03,9.62,9.75,9.5,9.62,111900,0
1996-09-04,9.62,9.75,9.5,9.75,140800,0
1996-09-05,9.62,9.62,9.38,9.5,186300,0
1996-09-06,9.5,9.62,9.38,9.62,97100,0
1996-09-09,9.62,9.75,9.5,9.62,84600,0
1996-09-10,9.62,9.62,9.5,9.5,130200,0
1996-09-11,9.5,9.62,9.38,9.5,79900,0
1996-09-12,9.5,9.5,9.25,9.5,144900,0
1996-09-13,9.5,9.5,9.25,9.38,207300,0
1996-09-16,9.25,9.38,9.25,9.25,226500,0
1996-09-17,9.38,9.38,9,9.12,403700,0
1996-09-18,9.12,9.25,9,9.12,349200,0
1996-09-19,9.12,9.25,9,9,252500,0
1996-09-20,9.12,9.12,9,9,186100,0
1996-09-23,9,9.12,8.75,9,512000,0
1996-09-24,9,9.25,9,9,248300,0
1996-09-25,9,9.12,8.75,8.75,170900,0
1996-09-26,8.88,8.88,8.38,8.5,1105900,0
1996-09-27,8.62,8.62,8.38,8.5,440400,0
1996-09-30,8.5,8.62,8.38,8.5,450100,0
1996-10-01,8.5,8.5,8.38,8.5,111100,0
1996-10-02,8.5,8.62,8.5,8.62,123800,0
1996-10-03,8.5,8.88,8.5,8.88,363000,0
1996-10-04,8.88,9,8.75,9,195900,0
1996-10-07,9,9,8.75,8.88,161100,0
1996-10-08,8.75,9,8.75,8.75,176800,0
1996-10-09,8.88,9,8.75,8.88,194600,0
1996-10-10,8.88,9,8.75,9,205900,0
1996-10-11,9,9.25,9,9.25,201400,0
1996-10-14,9.25,9.38,9.25,9.25,141700,0
1996-10-15,9.25,9.38,9.25,9.25,93600,0
1996-10-16,9.38,9.38,9.25,9.38,130200,0
1996-10-17,9.38,9.38,9.25,9.25,58200,0
1996-10-18,9.38,9.5,9.38,9.5,237400,0
1996-10-21,9.38,9.5,9.25,9.25,181700,0
1996-10-22,9.25,9.38,9.25,9.25,140400,0
1996-10-23,9.25,9.38,9.25,9.38,106000,0
1996-10-24,9.38,9.38,9.25,9.38,105500,0
1996-10-25,9.38,9.5,9.25,9.5,64100,0
1996-10-28,9.5,9.5,9.25,9.25,122000,0
1996-10-29,9.25,9.38,9.12,9.25,139300,0
1996-10-30,9.38,9.38,9.25,9.25,95300,0
1996-10-31,9.25,9.38,9.25,9.38,142800,0
1996-11-01,9.38,9.38,9.25,9.38,242300,0
1996-11-04,9.25,9.25,9.12,9.12,93600,0
1996-11-05,9.25,9.25,9.12,9.12,142000,0
1996-11-06,9.12,9.25,9.12,9.25,108900,0
1996-11-07,9.25,9.5,9.12,9.38,228000,0
1996-11-08,9.25,9.38,9.25,9.38,68800,0
1996-11-11,9.38,9.38,9,9.25,162300,0
1996-11-12,9.25,9.5,9.25,9.5,185100,0
1996-11-13,9.5,9.62,9.38,9.38,247700,0
1996-11-14,9.38,9.75,9.38,9.75,191200,0
1996-11-15,9.88,9.88,9.62,9.62,217700,0
1996-11-18,9.75,9.75,9.5,9.5,146800,0
1996-11-19,9.62,9.75,9.62,9.75,154100,0
1996-11-20,9.62,9.75,9.5,9.5,148800,0
1996-11-21,9.62,9.62,9.38,9.38,130200,0
1996-11-22,9.38,9.5,9.38,9.38,85000,0
1996-11-25,9.5,9.5,9.25,9.25,213200,0
1996-11-26,9.25,9.38,9.12,9.25,185000,0
1996-11-27,9.25,9.62,9.25,9.5,165500,0
1996-11-29,9.5,9.75,9.5,9.5,60900,0
1996-12-02,9.5,9.75,9.38,9.75,131900,0
1996-12-03,9.75,9.75,9.5,9.62,89500,0
1996-12-04,9.38,9.62,9.12,9.62,426600,0
1996-12-05,9.5,9.88,9.5,9.88,225300,0
1996-12-06,9.5,9.62,9.25,9.5,163600,0
1996-12-09,9.5,9.62,9.5,9.62,212800,0
1996-12-10,9.62,9.75,9.5,9.5,197200,0
1996-12-11,9.38,9.62,9.25,9.5,154200,0
1996-12-12,9.62,9.75,9.5,9.62,157100,0
1996-12-13,9.5,9.62,9.5,9.5,119100,0
1996-12-16,9.5,9.75,9.38,9.5,334500,0
1996-12-17,9.5,9.62,9.5,9.62,199300,0
1996-12-18,9.62,9.62,9.5,9.62,283400,0
1996-12-19,9.5,9.62,9.38,9.38,210600,0
1996-12-20,9.62,9.62,9.38,9.38,382800,0
1996-12-23,9.38,9.5,9.38,9.5,148300,0
1996-12-24,9.38,9.5,9.38,9.38,42800,0
1996-12-26,9.5,9.5,9.38,9.38,210800,0
1996-12-27,9.38,9.5,9.25,9.38,199400,0
1996-12-30,9.38,9.5,9.25,9.38,193900,0
1996-12-31,9.38,9.5,9.12,9.12,363200,0
1997-01-02,9.25,9.25,9,9.25,101500,0
1997-01-03,9.38,9.38,9.25,9.25,44600,0
1997-01-06,9.38,9.38,9.25,9.25,91500,0
1997-01-07,9.38,9.5,9.12,9.38,246400,0
1997-01-08,9.5,9.62,9.38,9.5,133900,0
1997-01-09,9.5,9.62,9.5,9.62,83200,0
1997-01-10,9.5,9.75,9.5,9.62,94700,0
1997-01-13,9.75,10.12,9.62,10.12,369600,0
1997-01-14,10,10.38,10,10.12,214500,0
1997-01-15,10.12,10.12,9.88,9.88,83600,0
1997-01-16,10,10,9.88,9.88,88400,0
1997-01-17,10,10.12,9.88,10.12,186000,0
1997-01-20,10,10,9.88,9.88,96200,0
1997-01-21,9.75,10,9.75,9.88,105700,0
1997-01-22,10,10,9.75,9.75,77800,0
1997-01-23,9.75,10,9.75,10,250600,0
1997-01-24,9.75,9.88,9.75,9.75,81200,0
1997-01-27,9.75,9.88,9.62,9.75,70100,0
1997-01-28,9.75,9.88,9.75,9.88,110600,0
1997-01-29,9.88,9.88,9.75,9.88,97200,0
1997-01-30,10,10.12,9.88,10.12,252500,0
1997-01-31,10.12,10.12,10,10,136500,0
1997-02-03,10,10.12,10,10,127900,0
1997-02-04,10.12,10.12,9.75,10,136900,0
1997-02-05,10,10,9.75,9.88,120400,0
1997-02-06,9.75,9.75,9.62,9.75,108900,0
1997-02-07,9.75,9.88,9.5,9.75,150100,0
1997-02-10,9.62,9.88,9.62,9.75,146000,0
1997-02-11,9.75,9.75,9.62,9.62,116800,0
1997-02-12,9.62,9.75,9.5,9.75,88700,0
1997-02-13,10,10,9.75,9.88,207000,0
1997-02-14,9.88,9.88,9.75,9.88,82600,0
1997-02-18,9.88,9.88,9.62,9.88,171000,0
1997-02-19,9.88,9.88,9.62,9.62,47200,0
1997-02-20,9.62,10,9.62,9.75,192400,0
1997-02-21,9.75,9.88,9.75,9.75,53300,0
1997-02-24,9.75,9.88,9.75,9.75,144900,0
1997-02-25,9.88,9.88,9.75,9.75,48600,0
1997-02-26,9.75,9.88,9.62,9.75,207700,0
1997-02-27,9.62,9.75,9.5,9.62,106200,0
1997-02-28,9.5,9.75,9.5,9.62,114300,0
1997-03-03,9.5,9.75,9.5,9.75,170600,0
1997-03-04,9.75,9.75,9.62,9.62,109400,0
1997-03-05,9.62,10,9.62,10,222800,0
1997-03-06,10,10,9.75,9.75,372600,0
1997-03-07,9.75,9.88,9.75,9.88,247400,0
1997-03-10,9.88,9.88,9.75,9.88,103700,0
1997-03-11,9.75,9.75,9.62,9.62,84400,0
1997-03-12,9.62,9.75,9.5,9.62,178300,0
1997-03-13,9.5,9.5,9.38,9.5,166400,0
1997-03-14,9.38,9.75,9.38,9.62,185800,0
1997-03-17,9.62,9.62,9.5,9.62,75200,0
1997-03-18,9.62,9.62,9.5,9.5,105900,0
1997-03-19,9.5,9.88,9.5,9.88,263500,0
1997-03-20,9.75,9.88,9.62,9.88,108500,0
1997-03-21,9.88,9.88,9.75,9.75,131800,0
1997-03-24,9.75,9.88,9.38,9.75,114500,0
1997-03-25,9.75,9.88,9.75,9.75,81500,0
1997-03-26,9.75,9.75,9.62,9.75,55600,0
1997-03-27,9.75,9.75,9.38,9.5,141400,0
1997-03-31,9.5,9.5,9.38,9.38,102400,0
1997-04-01,9.38,9.5,9.25,9.25,116900,0
1997-04-02,9.25,9.38,9.12,9.25,137000,0
1997-04-03,9.38,9.38,9.25,9.38,140800,0
1997-04-04,9.25,9.38,9.25,9.38,121500,0
1997-04-07,9.38,9.5,9.25,9.38,37900,0
1997-04-08,9.62,9.88,9.62,9.75,252600,0
1997-04-09,9.75,9.88,9.75,9.88,108800,0
1997-04-10,9.88,9.88,9.75,9.75,112700,0
1997-04-11,9.75,9.88,9.62,9.62,114200,0
1997-04-14,9.62,9.62,9.5,9.62,115900,0
1997-04-15,9.62,9.75,9.5,9.5,69700,0
1997-04-16,9.5,9.75,9.5,9.75,110300,0
1997-04-17,9.62,9.75,9.62,9.62,89900,0
1997-04-18,9.75,9.75,9.5,9.62,76200,0
1997-04-21,9.62,9.62,9.38,9.38,81300,0
1997-04-22,9.38,9.5,9.38,9.38,67400,0
1997-04-23,9.5,9.75,9.5,9.62,240500,0
1997-04-24,9.75,9.88,9.75,9.75,77900,0
1997-04-25,9.75,10,9.75,9.88,335200,0
1997-04-28,9.88,10.25,9.88,10.12,230800,0
1997-04-29,10.12,10.5,10.12,10.38,310700,0
1997-04-30,10.5,11.38,10.38,11.38,589600,0
1997-05-01,11.38,11.62,11.25,11.62,279500,0
1997-05-02,11.38,11.5,11.25,11.25,312700,0
1997-05-05,11.38,11.75,11.25,11.62,230500,0
1997-05-06,11.5,11.62,11.38,11.62,255900,0
1997-05-07,11.62,11.62,11.38,11.62,186600,0
1997-05-08,11.75,12.25,11.75,12,482200,0
1997-05-09,12.12,12.19,11.75,11.88,247800,0
1997-05-12,11.88,12.25,11.88,12.25,204700,0
1997-05-13,12.25,12.38,11.88,11.88,300000,0
1997-05-14,12,12,11.62,11.75,173400,0
1997-05-15,12.12,12.88,12,12.62,777900,0
1997-05-16,12.5,12.88,12.5,12.88,373900,0
1997-05-19,13,13.62,12.88,13.5,488800,0
1997-05-20,13.5,13.62,13.25,13.62,391500,0
1997-05-21,13.5,14,13.5,14,776700,0
1997-05-22,13.88,14.5,13.88,14.25,557000,0
1997-05-23,14.5,15.25,14.25,15,848300,0
1997-05-27,14.75,15.88,14.75,15.75,475200,0
1997-05-28,15.62,16.25,15.5,15.88,972900,0
1997-05-29,15.75,16.38,15.75,16.25,1206300,0
1997-05-30,16,16.75,15.62,16.62,1420400,0
1997-06-02,16.62,16.75,16.12,16.25,1337100,0
1997-06-03,16.25,17.12,15.88,16.88,1138500,0
1997-06-04,16.62,18,16.62,17.75,723400,0
1997-06-05,17.62,18.62,17.5,18.38,740600,0
1997-06-06,18.25,18.75,18.12,18.62,1032100,0
1997-06-09,18.5,18.75,18.38,18.5,557200,0
1997-06-10,18.38,18.38,17.88,18,711700,0
1997-06-11,18,18.12,16.75,17.25,1203300,0
1997-06-12,17,17.62,16.25,17.62,905400,0
1997-06-13,17.5,17.75,17.5,17.75,312500,0
1997-06-16,17.75,17.81,17,17.25,392700,0
1997-06-17,17.12,17.75,17,17.75,276400,0
1997-06-18,17.62,17.75,17.25,17.25,164800,0
1997-06-19,17.25,17.5,17.25,17.5,246200,0
1997-06-20,17.25,17.5,17.25,17.5,484500,0
1997-06-23,17.38,17.38,16.88,17,176000,0
1997-06-24,17.12,17.38,16.75,17.25,284400,0
1997-06-25,17.25,18.38,17.03,18.12,590600,0
1997-06-26,18.25,18.62,17.75,17.94,682200,0
1997-06-27,18,18,17.69,17.88,167100,0
1997-06-30,17.81,18.25,17.25,17.25,527600,0
1997-07-01,17.38,18.44,17.38,18.12,338100,0
1997-07-02,18.38,18.69,18.25,18.5,543200,0
1997-07-03,18.5,18.56,18.38,18.5,303700,0
1997-07-07,18.06,18.5,18.06,18.25,332200,0
1997-07-08,18.25,19.5,18.19,19.5,584400,0
1997-07-09,19.5,19.69,18.88,19.06,401700,0
1997-07-10,19,19.94,19,19.94,443100,0
1997-07-11,19.75,20.62,19.75,20.38,641300,0
1997-07-14,19.5,20.25,19.38,20,381600,0
1997-07-15,20,20.25,19.94,20.12,170200,0
1997-07-16,20.31,21.25,20.31,21.25,599700,0
1997-07-17,21.12,21.31,20.94,21.25,260900,0
1997-07-18,21.12,21.12,20.12,20.25,354200,0
1997-07-21,19.75,20.38,19.31,20.06,340600,0
1997-07-22,20.06,20.5,20.06,20.44,106200,0
1997-07-23,20.44,20.81,20.19,20.75,166100,0
1997-07-24,20.62,20.69,20.12,20.19,163300,0
1997-07-25,20.12,20.25,19.62,19.75,211500,0
1997-07-28,19.75,20.5,19.69,20.31,192900,0
1997-07-29,19.5,20.75,19.5,20.69,252600,0
1997-07-30,20.62,20.88,20.19,20.38,173300,0
1997-07-31,20.31,20.69,20.19,20.62,124200,0
1997-08-01,20.5,20.56,20,20.25,97200,0
1997-08-04,20.25,20.56,20.12,20.38,135500,0
1997-08-05,20.38,20.81,20.19,20.75,134300,0
1997-08-06,20.56,21,20.5,20.94,185500,0
1997-08-07,20.75,21.69,20.75,21.19,301800,0
1997-08-08,20.94,21.19,19.88,20.88,324500,0
1997-08-11,21,21,20.12,20.38,189800,0
1997-08-12,20.44,20.75,20.38,20.56,415100,0
1997-08-13,20.62,22.62,20.62,22.12,761200,0
1997-08-14,22.25,23,22.25,22.5,764600,0
1997-08-15,22.56,22.56,21.81,22.19,284900,0
1997-08-18,22.06,22.06,21.12,21.88,265100,0
1997-08-19,22.38,24,22.06,23.44,726300,0
1997-08-20,23.5,24.38,23.38,24.25,381400,0
1997-08-21,24.25,24.31,23.88,23.88,230400,0
1997-08-22,23.5,24,23.25,24,212100,0
1997-08-25,24,25.12,24,25.12,373900,0
1997-08-26,25,25.44,24.56,24.75,535200,0
1997-08-27,24.88,25.25,24.62,25.12,339400,0
1997-08-28,25.06,25.44,25,25.31,312000,0
1997-08-29,25.19,25.19,24.75,24.81,249700,0
1997-09-02,24.88,25.69,24.88,25.62,355900,0
1997-09-03,25.44,25.62,25,25.06,160700,0
1997-09-04,25,25.75,25,25.25,207200,0
1997-09-05,25.31,26,25.19,25.94,140600,0
1997-09-08,26.19,26.88,26.19,26.88,368400,0
1997-09-09,27,27.88,27,27.75,470800,0
1997-09-10,27.75,27.75,26.88,27.62,246600,0
1997-09-11,27.31,28.38,27.31,28.38,321700,0
1997-09-12,28.38,29,27.5,28.19,388300,0
1997-09-15,28.19,28.19,27.62,27.69,250900,0
1997-09-16,27.94,28.75,27.88,27.94,607500,0
1997-09-17,28,28.25,27.75,28,220700,0
1997-09-18,28,28.25,27.75,28,188200,0
1997-09-19,28,28,27.38,27.81,255400,0
1997-09-22,27.81,27.81,27.12,27.38,173600,0
1997-09-23,27.44,27.44,25.75,26.5,393300,0
1997-09-24,26.5,26.5,25.81,26.12,291900,0
1997-09-25,26,26.19,25.44,26.19,219200,0
1997-09-26,26.75,27,26.5,26.81,227100,0
1997-09-29,26.62,27,26.38,27,263600,0
1997-09-30,26.94,27.81,26.94,27.62,227400,0
1997-10-01,27.5,28.25,27.5,28.25,210200,0
1997-10-02,28,28.5,27.62,28.44,194300,0
1997-10-03,28.56,28.88,27.56,28,235900,0
1997-10-06,27.94,29,27.94,28.5,211900,0
1997-10-07,28.38,29.5,28.38,29.44,257100,0
1997-10-08,29.38,29.44,28.38,28.88,195200,0
1997-10-09,28.62,28.62,27.88,28.19,189700,0
1997-10-10,27.94,28.19,27.69,28.12,119800,0
1997-10-13,28.06,28.38,28,28,113800,0
1997-10-14,28.25,28.38,27.56,27.69,216600,0
1997-10-15,27.31,27.88,27.12,27.62,173500,0
1997-10-16,27.94,27.94,26.81,26.88,194100,0
1997-10-17,26.44,26.5,22.5,24.75,858900,0
1997-10-20,25,25.25,21.94,23,662600,0
1997-10-21,22.88,25.81,22.75,23.19,597000,0
1997-10-22,23.06,23.81,22.69,23.25,441100,0
1997-10-23,22.12,23.25,21.75,22.75,409200,0
1997-10-24,22.5,22.81,22.31,22.5,278400,0
1997-10-27,22,22.31,18.12,18.25,358900,0
1997-10-28,18.25,23.38,17.25,23.12,1093900,0
1997-10-29,22.88,23.56,22,23.56,483200,0
1997-10-30,22.25,23.19,22.25,23,488600,0
1997-10-31,23.12,23.5,22.56,23.19,208700,0
1997-11-03,23.44,23.88,23.25,23.38,190900,0
1997-11-04,23.25,23.75,22.94,23.75,114200,0
1997-11-05,23.75,24.19,23.31,24.12,215200,0
1997-11-06,23.88,24.12,23.81,24,145600,0
1997-11-07,23.25,23.5,22.25,22.38,240500,0
1997-11-10,22.38,22.5,21.88,21.88,188700,0
1997-11-11,21.5,22,21.5,21.69,141700,0
1997-11-12,21.75,21.88,20.06,20.5,225900,0
1997-11-13,20.5,21.06,20.38,20.94,137200,0
1997-11-14,20.69,21.12,20.62,21.12,140700,0
1997-11-17,21.19,22.62,21.19,22.25,319900,0
1997-11-18,22.31,22.62,21.75,22,240000,0
1997-11-19,22,22.88,21.81,22.44,188400,0
1997-11-20,22.38,22.44,21.31,21.75,203400,0
1997-11-21,21.88,21.88,21.38,21.75,147900,0
1997-11-24,21.5,21.88,21.06,21.06,269500,0
1997-11-25,21.31,21.97,20.75,21.12,164700,0
1997-11-26,21.19,21.75,21.19,21.56,91100,0
1997-11-28,21.81,22,21.62,22,46000,0
1997-12-01,22.25,23.75,22.12,23.56,350500,0
1997-12-02,23.56,24.5,23.56,24.44,300700,0
1997-12-03,24.31,24.88,23.75,23.81,228500,0
1997-12-04,24.88,26.62,24.38,26.44,621400,0
1997-12-05,26.44,26.75,25.88,26.19,344000,0
1997-12-08,26,26.69,25.81,26.69,185300,0
1997-12-09,26.69,26.69,26,26.06,200300,0
1997-12-10,25.94,25.94,24.75,25.31,363200,0
1997-12-11,24.5,24.62,22.75,22.94,346800,0
1997-12-12,23.25,23.69,23,23.12,262000,0
1997-12-15,23.12,23.44,22.88,22.88,142600,0
1997-12-16,22.94,23.75,22.88,23.56,367100,0
1997-12-17,23.38,24.38,23.38,24.06,301900,0
1997-12-18,24.12,24.5,23.88,23.94,322600,0
1997-12-19,22.62,23.44,22.62,23.38,283300,0
1997-12-22,23.62,24.19,23.31,24.19,206100,0
1997-12-23,23.94,23.94,23,23.25,289800,0
1997-12-24,23.25,23.62,23.06,23.06,37700,0
1997-12-26,23.06,23.25,22.75,23,94900,0
1997-12-29,23.25,23.44,22.88,22.88,580800,0
1997-12-30,23.12,24.25,23.12,24,405500,0
1997-12-31,24.06,24.81,23.88,24.81,239800,0
1998-01-02,24.75,24.75,24.06,24.44,163100,0
1998-01-05,24.44,25.38,24.25,25.38,200800,0
1998-01-06,25.38,25.75,25.06,25.75,429600,0
1998-01-07,25.5,26.62,25.5,26.12,512500,0
1998-01-08,26.31,26.31,25.62,26,326200,0
1998-01-09,25.75,25.81,24,24.38,218900,0
1998-01-12,23.62,24.75,23.25,24.69,237400,0
1998-01-13,24.62,24.81,23.81,24.81,208400,0
1998-01-14,25,25.44,24.88,25.31,147500,0
1998-01-15,25.5,25.69,25.38,25.44,135200,0
1998-01-16,25.5,25.56,24.94,25.19,217400,0
1998-01-20,25.19,25.19,24.75,25.12,185200,0
1998-01-21,25,25.38,24.75,25.25,120000,0
1998-01-22,25.19,25.44,25,25.44,272800,0
1998-01-23,25.44,25.62,24.56,25,97400,0
1998-01-26,24.88,25.12,24.38,24.5,437800,0
1998-01-27,24.44,25.06,24,25,359100,0
1998-01-28,25.12,27.19,25.06,27.19,359600,0
1998-01-29,26.75,28,26.12,26.19,336600,0
1998-01-30,26.38,27.44,26.06,27,427300,0
1998-02-02,27.25,29.12,27.25,28.75,466000,0
1998-02-03,28.88,31.12,28.5,30.62,738400,0
1998-02-04,30.25,31.75,30,31.19,656100,0
1998-02-05,31.06,31.25,30.88,31.06,664000,0
1998-02-06,30.81,31.88,30.44,30.75,545300,0
1998-02-09,30.62,30.69,29.62,30.06,496900,0
1998-02-10,29.62,29.69,28.31,29,585900,0
1998-02-11,29.12,30,29.12,29.94,324200,0
1998-02-12,30,30,28.5,29,824700,0
1998-02-13,29,29.12,28.38,28.81,202300,0
1998-02-17,28.75,29,28.5,29,289100,0
1998-02-18,28.75,29.62,28.56,29.5,418400,0
1998-02-19,29.62,30,29.44,29.56,424200,0
1998-02-20,29.62,29.62,29.06,29.44,186500,0
1998-02-23,29.56,30.56,29.31,29.94,331900,0
1998-02-24,29.69,29.75,29.31,29.69,230400,0
1998-02-25,29.44,30.19,29.31,29.81,696000,0
1998-02-26,29.81,30.56,29.81,30.38,443100,0
1998-02-27,30.12,30.56,30,30.38,333200,0
1998-03-02,30.31,31.25,30.25,31,421900,0
1998-03-03,30.88,31.62,30.88,31.31,794300,0
1998-03-04,31.06,31.06,30.75,30.94,387600,0
1998-03-05,30,30.69,29.88,30.5,195500,0
1998-03-06,30.75,31.38,30.75,31.38,341300,0
1998-03-09,31.12,32.56,31.12,32.25,898000,0
1998-03-10,32.5,33.69,32.44,33.69,713500,0
1998-03-11,33.56,33.62,33,33.12,326200,0
1998-03-12,33.12,33.75,33,33.69,205600,0
1998-03-13,33.62,34.38,33.62,34.06,496600,0
1998-03-16,33.94,34.25,33.94,34.06,243300,0
1998-03-17,34.19,34.19,33.75,34.06,395000,0
1998-03-18,34.06,34.25,33.94,34.25,163200,0
1998-03-19,34.12,35,34.12,35,277100,0
1998-03-20,34.88,35.31,34.5,35.25,436300,0
1998-03-23,35.25,35.25,34.38,34.44,301500,0
1998-03-24,34.56,35.12,33.5,35.12,185900,0
1998-03-25,33.5,35.81,33.19,35.31,438800,0
1998-03-26,35.19,35.25,34,34.69,247500,0
1998-03-27,34.69,34.94,34.25,34.75,157900,0
1998-03-30,35.5,35.88,34.75,35.25,254200,0
1998-03-31,35.25,35.25,34.62,35,152600,0
1998-04-01,35,35,34.25,34.69,213000,0
1998-04-02,34.88,35.25,34.19,35.06,239600,0
1998-04-03,35.06,35.06,34.5,34.56,306200,0
1998-04-06,34.69,34.75,34.19,34.25,196000,0
1998-04-07,34.25,34.25,32.38,33.62,244000,0
1998-04-08,33.75,33.88,32.31,32.56,200700,0
1998-04-09,32.75,33.19,32.5,33.12,274000,0
1998-04-13,33.31,33.31,32.75,33.31,303900,0
1998-04-14,33.31,33.31,32.38,32.94,222700,0
1998-04-15,33,33,31.94,32.31,428000,0
1998-04-16,32.25,32.31,31.19,31.75,246100,0
1998-04-17,32.5,32.56,30.75,32.19,362100,0
1998-04-20,32.19,32.5,31.81,32.5,289900,0
1998-04-21,32.25,32.25,31.25,32.25,523900,0
1998-04-22,32.44,32.88,30,30.31,685800,0
1998-04-23,30.12,30.62,30.06,30.06,201200,0
1998-04-24,30.19,30.62,29.38,29.62,226000,0
1998-04-27,28.5,28.56,27.5,27.69,344700,0
1998-04-28,27.88,29.12,27.62,28.25,474600,0
1998-04-29,28.38,28.81,27.88,28.62,389900,0
1998-04-30,28.75,29.88,28.5,29.88,431300,0
1998-05-01,29.75,30,29.44,30,189100,0
1998-05-04,29.75,30.38,29.38,29.62,192300,0
1998-05-05,29.62,29.94,28.38,28.75,230100,0
1998-05-06,29,29.62,28.56,28.62,272700,0
1998-05-07,28.56,28.94,28.06,28.56,164400,0
1998-05-08,28.81,29.12,28.44,28.62,211400,0
1998-05-11,29.5,29.81,28.62,28.62,259600,0
1998-05-12,28.44,28.5,26.31,27,533200,0
1998-05-13,27.12,27.62,26.75,27.5,710700,0
1998-05-14,28.75,29.38,28,28.69,526000,0
1998-05-15,28.88,29.12,27.75,27.81,614600,0
1998-05-18,27.56,30,27.56,29.38,736300,0
1998-05-19,29.44,31,29.38,30.94,498200,0
1998-05-20,31.88,32.75,31.44,32.38,541900,0
1998-05-21,32.38,33.19,31.94,33.06,399600,0
1998-05-22,33.06,34,32.5,33.38,488800,0
1998-05-26,33.44,33.81,32.12,32.5,238200,0
1998-05-27,31.75,32,31,31.88,593700,0
1998-05-28,32.12,32.25,31.12,31.19,377400,0
1998-05-29,30.5,30.88,29.56,30.19,657700,0
1998-06-01,29.62,30.19,28.5,29.62,741400,0
1998-06-02,29,29.12,27.12,27.12,1606700,0
1998-06-03,26.5,27.44,26.5,27.06,8457000,0
1998-06-04,27,27.19,26.5,26.56,3341800,0
1998-06-05,26.69,28.12,26.62,28.12,1733700,0
1998-06-08,28.12,29.38,28.12,29.31,1358100,0
1998-06-09,28.5,29.25,28.5,29.25,598000,0
1998-06-10,29.06,29.12,28.25,28.31,331800,0
1998-06-11,28.44,28.5,26.88,27.38,398300,0
1998-06-12,27.12,27.19,26.56,26.81,291200,0
1998-06-15,26.56,27.66,26.56,26.62,196400,0
1998-06-16,27.25,27.38,26.56,26.88,365100,0
1998-06-17,27.12,28.19,26.81,28.06,622800,0
1998-06-18,27.75,27.75,27.5,27.69,425900,0
1998-06-19,27.62,28.06,27.62,27.81,457100,0
1998-06-22,27.81,28,27.38,27.44,306900,0
1998-06-23,27.44,27.5,26.81,26.88,480300,0
1998-06-24,26.88,27,26.12,26.94,497000,0
1998-06-25,26.88,27.44,26.88,27.19,338400,0
1998-06-26,27.38,28.12,27.31,27.94,329700,0
1998-06-29,27.88,28.56,27.69,27.94,449400,0
1998-06-30,29.88,29.88,28.56,28.88,612800,0
1998-07-01,29.12,29.12,28.19,28.5,327000,0
1998-07-02,28.5,28.56,28.12,28.12,162300,0
1998-07-06,29.38,30.62,29.19,30.5,654000,0
1998-07-07,30.62,30.69,29.88,30,661100,0
1998-07-08,30,30.31,29.38,30,257000,0
1998-07-09,30.25,30.25,29.5,29.75,259600,0
1998-07-10,29.75,30.25,29.62,30.06,206900,0
1998-07-13,30,30.88,29.88,30.38,241600,0
1998-07-14,30.12,30.56,29.69,30.5,338000,0
1998-07-15,30.75,31.25,30.56,31.12,326800,0
1998-07-16,31.12,31.38,30.69,31,372500,0
1998-07-17,31,31.06,29.88,30.19,657500,0
1998-07-20,30.25,30.5,30.06,30.19,360400,0
1998-07-21,30.31,30.75,30.25,30.38,577500,0
1998-07-22,30.38,30.69,30.31,30.62,606400,0
1998-07-23,30.62,30.62,29.25,30,258300,0
1998-07-24,30.25,30.25,29.62,29.69,328000,0
1998-07-27,29.62,30.56,29.5,30.56,466600,0
1998-07-28,30.56,30.56,29.56,30.31,352100,0
1998-07-29,30.25,30.31,29.69,30,504900,0
1998-07-30,29.75,29.88,28.69,28.88,851200,0
1998-07-31,28.88,28.88,26.5,26.69,1066000,0
1998-08-03,26.75,26.8,24.75,24.86,875600,0
1998-08-04,25.12,26,25,25.12,1464600,0
1998-08-05,25.38,26.25,25.25,25.75,460900,0
1998-08-06,25.75,26.5,25.75,26.31,431300,0
1998-08-07,26.06,28.5,26,27.5,492300,0
1998-08-10,28,28,27,27.12,212500,0
1998-08-11,26.38,26.56,25.88,26.44,191300,0
1998-08-12,26.44,26.62,26.31,26.5,452600,0
1998-08-13,27.25,27.75,26.38,26.62,327600,0
1998-08-14,27,27,26.5,26.81,241500,0
1998-08-17,26.62,27,26.25,26.69,183900,0
1998-08-18,26.5,26.94,26.38,26.69,350300,0
1998-08-19,27,28,26.94,27.81,257100,0
1998-08-20,27.81,28,27.06,27.06,203900,0
1998-08-21,26.88,26.88,24.12,25.38,406100,0
1998-08-24,25.62,26.81,25.62,26.56,336400,0
1998-08-25,27,27.62,26.75,26.94,157500,0
1998-08-26,26.94,26.94,25.88,25.94,241000,0
1998-08-27,25.69,25.81,24.19,24.38,319200,0
1998-08-28,24.44,24.56,23.19,23.31,354300,0
1998-08-31,23.38,23.75,20.75,21,509400,0
1998-09-01,21,22.38,20.25,22,584600,0
1998-09-02,21.94,23,21.62,21.62,295800,0
1998-09-03,21.75,23.75,21.5,23.25,565600,0
1998-09-04,23.12,23.25,20.75,22,548100,0
1998-09-08,23.25,24.19,23.19,23.94,411300,0
1998-09-09,23.94,24.56,23.88,24.19,546300,0
1998-09-10,23.94,24.38,23.12,23.62,406000,0
1998-09-11,23.38,24.56,23.38,24.56,525500,0
1998-09-14,25.25,26.44,25.12,26.19,606700,0
1998-09-15,26.06,27.25,25.62,25.62,676600,0
1998-09-16,25.88,26.5,25.5,26.19,253800,0
1998-09-17,25.94,26.12,25,25.62,285100,0
1998-09-18,25.75,25.88,23.25,24.06,481900,0
1998-09-21,23.81,25.31,23.62,25.31,440600,0
1998-09-22,25.25,26,25.25,26,313000,0
1998-09-23,26,26.81,25.75,26.75,368200,0
1998-09-24,26.75,26.75,25.06,25.31,267100,0
1998-09-25,25.31,25.38,24.75,24.94,391800,0
1998-09-28,24.94,25.31,24.25,24.69,183900,0
1998-09-29,24.75,24.75,23.94,24.12,195100,0
1998-09-30,23.88,23.88,22.5,22.62,353900,0
1998-10-01,22.38,22.38,21.19,21.56,387600,0
1998-10-02,21.62,22.25,20.75,21.12,421300,0
1998-10-05,21.38,21.38,19.62,19.81,409100,0
1998-10-06,20.06,20.75,18.06,18.06,815100,0
1998-10-07,18.12,19.5,18.06,18.81,599500,0
1998-10-08,18.38,19.19,18.06,19.06,428300,0
1998-10-09,19.06,19.5,19,19,562000,0
1998-10-12,19.38,20.38,19.06,19.12,250500,0
1998-10-13,19.38,19.38,17,17.62,569100,0
1998-10-14,18,19,18,18.62,521400,0
1998-10-15,18.56,21.5,18.25,21.5,444100,0
1998-10-16,21.5,22.25,21.38,22.19,509700,0
1998-10-19,22.19,22.44,21.62,22.12,266200,0
1998-10-20,22.25,23.62,22.25,22.5,373800,0
1998-10-21,22.5,22.5,21.5,21.88,203300,0
1998-10-22,21.88,22.38,21.38,21.56,302300,0
1998-10-23,21.56,21.62,20.06,20.88,322200,0
1998-10-26,21,21.88,20.88,21.38,177400,0
1998-10-27,21.44,22.03,20.31,20.81,469300,0
1998-10-28,20.62,20.88,20,20.12,329800,0
1998-10-29,20.19,21.56,20.12,21.25,327700,0
1998-10-30,21.06,21.38,20.12,20.88,439300,0
1998-11-02,21.12,22.56,21.12,22.38,363400,0
1998-11-03,22.5,22.75,21.44,21.44,295500,0
1998-11-04,22.25,23.75,22.12,23.5,649700,0
1998-11-05,23.12,24.88,23.12,24.06,334600,0
1998-11-06,24.06,26.38,24.06,25.94,567500,0
1998-11-09,25.88,26.88,25.88,26.56,710600,0
1998-11-10,26.31,26.38,24.38,24.62,509500,0
1998-11-11,24.38,24.5,23.75,24,398000,0
1998-11-12,24,24.75,23.81,24,256600,0
1998-11-13,24.06,24.38,23.56,24.06,193000,0
1998-11-16,24.06,24.06,23,23.62,251500,0
1998-11-17,23.88,25.62,23.25,25.12,480400,0
1998-11-18,25.12,26.94,25.12,26.69,487400,0
1998-11-19,26.5,26.5,25.25,25.25,364900,0
1998-11-20,25.5,25.62,24.75,25,285600,0
1998-11-23,25.38,26.88,25.38,26.12,374600,0
1998-11-24,26.25,26.69,25.5,25.94,372000,0
1998-11-25,26,26.75,25.88,25.94,199500,0
1998-11-27,26,26.38,25.94,26.38,115600,0
1998-11-30,26.44,27.62,25.44,25.88,592000,0
1998-12-01,25.62,26.31,24.94,26.31,423800,0
1998-12-02,25.81,25.88,24.75,24.75,467200,0
1998-12-03,26.12,27.25,26,26.56,697500,0
1998-12-04,28,28.06,26.38,26.69,634900,0
1998-12-07,26.88,27.62,26.81,27.62,487700,0
1998-12-08,27.62,27.75,26.12,26.38,291200,0
1998-12-09,26.38,27.5,26.38,27.25,251900,0
1998-12-10,27.31,27.31,26.56,26.88,213500,0
1998-12-11,26.62,26.62,25.75,26.12,331300,0
1998-12-14,26.12,26.12,25.56,25.94,231100,0
1998-12-15,25.69,26.38,25.38,25.38,243200,0
1998-12-16,25.38,25.44,24.44,24.62,411300,0
1998-12-17,24.62,25.19,24.38,25,359800,0
1998-12-18,25,25,24.31,24.81,437200,0
1998-12-21,24.81,26.5,24.62,26.25,349600,0
1998-12-22,26.12,26.56,25.75,26.12,322600,0
1998-12-23,26.12,28.06,26.12,28,372600,0
1998-12-24,27.75,27.75,26.94,27.19,96900,0
1998-12-28,27.88,28,27.25,27.5,152900,0
1998-12-29,27,27.56,26.62,27.44,195300,0
1998-12-30,27.62,27.88,27,27.88,174000,0
1998-12-31,27.88,28.62,27.56,28.5,265000,0
1999-01-04,28,29,27.12,27.75,553400,0
1999-01-05,27.75,30.38,27.75,30.06,390900,0
1999-01-06,30.06,32.25,30.06,32.25,617600,0
1999-01-07,31.25,31.56,31,31.5,302300,0
1999-01-08,31.75,31.94,31,31,229800,0
1999-01-11,31,32,31,31.94,391700,0
1999-01-12,31.88,32.5,30.69,30.75,384600,0
1999-01-13,29.5,31.38,29,31.38,362800,0
1999-01-14,31.38,34,31.25,31.31,730300,0
1999-01-15,31.56,31.69,30.12,31,676800,0
1999-01-19,31.38,32.88,30.75,32.88,298900,0
1999-01-20,33,33.12,31.88,32,242700,0
1999-01-21,32.06,32.88,31.75,32.56,277000,0
1999-01-22,32.31,32.31,31.5,32.25,242700,0
1999-01-25,33,33.06,32.5,32.62,260000,0
1999-01-26,32.56,33.19,32.5,32.94,344100,0
1999-01-27,32.69,32.75,31.88,31.94,306200,0
1999-01-28,32.25,33.06,32.25,32.94,511100,0
1999-01-29,33.25,34.38,33.19,34.06,785800,0
1999-02-01,34.75,35.19,34.56,35.12,715700,0
1999-02-02,35,35,34.25,34.44,383400,0
1999-02-03,34.44,34.44,33.56,33.88,339100,0
1999-02-04,34,34.12,32.5,32.69,272400,0
1999-02-05,33.25,34.06,32.88,32.94,325600,0
1999-02-08,32.88,36.5,32.25,35.62,939100,0
1999-02-09,35.62,35.62,32.88,33,504000,0
1999-02-10,33.12,34,32.56,33.62,319300,0
1999-02-11,33.88,34.5,32.12,33.25,518400,0
1999-02-12,33.31,37.25,33.31,35.25,1258400,0
1999-02-16,41.81,43.75,39.88,42.38,2986900,0
1999-02-17,41,41,38.25,38.5,1373000,0
1999-02-18,38.25,40.12,38.25,38.94,815000,0
1999-02-19,38.94,39.75,38.94,39.5,547600,0
1999-02-22,40.25,40.38,38.75,38.94,932500,0
1999-02-23,39.12,39.25,37.12,38,749400,0
1999-02-24,37.75,40,37.75,39.5,965300,0
1999-02-25,39.5,39.75,39.25,39.44,559200,0
1999-02-26,41.62,43.88,41.5,43,1360300,0
1999-03-01,43,43.94,42,43.75,581800,0
1999-03-02,43.62,43.88,42.31,42.38,331600,0
1999-03-03,41.75,43.75,40.25,43.25,914600,0
1999-03-04,43,43.44,41.75,42.5,694600,0
1999-03-05,44,44.94,42.5,44.75,706100,0
1999-03-08,43,44.25,42.88,43,528100,0
1999-03-09,42.44,42.44,40.81,41.44,332700,0
1999-03-10,41.69,42.62,40.38,40.69,336100,0
1999-03-11,40.5,40.81,39.5,40.44,489300,0
1999-03-12,40.19,40.38,37.81,38.12,720800,0
1999-03-15,38,38.56,37.56,38,934800,0
1999-03-16,38,38,37.12,37.5,431100,0
1999-03-17,38.38,39.94,38.25,38.69,595500,0
1999-03-18,38.69,40.69,38.56,40.31,438600,0
1999-03-19,40.19,40.75,39.38,40.38,549900,0
1999-03-22,40.12,40.31,37.88,37.88,300700,0
1999-03-23,37.5,37.5,35.69,36.12,493000,0
1999-03-24,35.88,42.5,34.5,42.19,1046500,0
1999-03-25,40,43.38,39.62,41.5,977900,0
1999-03-26,41,41.44,40.19,40.38,247800,0
1999-03-29,40.12,40.44,39.38,40.31,771100,0
1999-03-30,40.25,42,39.88,40.5,698100,0
1999-03-31,40.88,40.88,39.75,40.19,339900,0
1999-04-01,40.12,43.25,39.94,43.25,1232900,0
1999-04-05,42.88,43,41.38,42.31,472700,0
1999-04-06,42.12,44.69,41.5,43.69,741700,0
1999-04-07,43.75,44,42.38,43,431300,0
1999-04-08,42.75,43.44,42.25,43.38,308100,0
1999-04-09,43.25,44.5,42.94,43.12,445100,0
1999-04-12,42.5,43.12,41.12,41.62,341500,0
1999-04-13,41.62,41.62,40,41,374500,0
1999-04-14,41.38,42.75,40.75,41.69,628500,0
1999-04-15,41.81,43.62,41.81,42.94,579100,0
1999-04-16,43.75,43.75,42.44,43.44,1023400,0
1999-04-19,43.44,45.88,43.44,43.62,1551200,0
1999-04-20,43.5,46.62,43.5,46.5,664200,0
1999-04-21,46.5,47.75,45.56,47.31,1810000,0
1999-04-22,47.56,48.38,46.5,46.81,848500,0
1999-04-23,46.81,48.5,46.69,47.81,536100,0
1999-04-26,48.12,49.44,47.75,49.25,669900,0
1999-04-27,49.12,49.38,47.12,47.5,351800,0
1999-04-28,47.62,49.5,47.56,49,760000,0
1999-04-29,49.94,53.5,49.88,53.25,1197600,0
1999-04-30,52.75,52.75,50.75,52.31,693900,0
1999-05-03,52.12,53.5,51.75,53.25,339900,0
1999-05-04,53.25,55.44,52.75,52.88,438700,0
1999-05-05,52,53.56,51.88,53.5,407300,0
1999-05-06,53.38,54.62,53.06,53.88,549100,0
1999-05-07,53.88,54.88,53.81,54.62,270000,0
1999-05-10,54.88,55.12,53.88,53.88,470300,0
1999-05-11,54.25,56.25,54.25,55.88,730000,0
1999-05-12,55.5,55.69,54.38,55.38,391100,0
1999-05-13,55.12,55.94,54.62,55,825200,0
1999-05-14,53.5,53.75,52.62,53.31,553600,0
1999-05-17,53.06,53.75,52.62,53.12,372000,0
1999-05-18,52.75,54.19,52.75,54,574800,0
1999-05-19,53.75,53.81,52.88,53.25,446000,0
1999-05-20,53.75,55,53.5,54.88,558100,0
1999-05-21,54.62,55.06,53.75,54.75,649300,0
1999-05-24,54.5,54.75,53.38,53.81,327300,0
1999-05-25,54.25,54.38,52.5,52.5,307900,0
1999-05-26,52.5,52.5,49.25,50.56,586700,0
1999-05-27,50.56,50.56,48.5,49.44,565800,0
1999-05-28,49.69,50.06,49.38,49.38,240300,0
1999-06-01,49.12,50.06,48.44,49.5,310400,0
1999-06-02,50,52.75,50,51.81,640200,0
1999-06-03,51.75,52.25,50.62,50.62,241400,0
1999-06-04,50.75,51.12,49.19,49.62,293600,0
1999-06-07,48,49.38,47.06,47.88,579300,0
1999-06-08,48.12,50.25,47.88,49.38,401600,0
1999-06-09,49.75,52.25,49.75,50.5,706700,0
1999-06-10,50.5,51.31,50.5,50.69,468500,0
1999-06-11,50.69,51.19,50.25,50.25,391500,0
1999-06-14,50.5,52.12,50.44,51.25,421200,0
1999-06-15,51,52.19,51,51.88,325300,0
1999-06-16,51.94,53.5,51.94,53,387600,0
1999-06-17,52.75,54.75,52.62,53.19,350600,0
1999-06-18,54.25,54.25,52.12,52.25,593500,0
1999-06-21,52.25,52.25,51.75,51.81,346500,0
1999-06-22,51.75,52,51.31,51.38,410300,0
1999-06-23,51.5,51.5,50.19,50.94,247900,0
1999-06-24,50.69,50.69,49,50.38,334500,0
1999-06-25,50.38,50.38,49.38,49.5,239000,0
1999-06-28,49.75,50.5,49.75,50,201600,0
1999-06-29,50.06,50.5,49.5,49.94,348100,0
1999-06-30,50,50.75,49.44,50,557900,0
1999-07-01,49.88,49.88,47.25,47.5,518000,0
1999-07-02,47.38,49.62,46.75,48.5,514000,0
1999-07-06,48.5,48.5,43,44.38,1332300,0
1999-07-07,44.56,44.69,41,43.25,3951900,0
1999-07-08,43,45.56,43,45,1226600,0
1999-07-09,46.12,47.25,46,47,800200,0
1999-07-12,46.12,46.5,45.94,46.06,266100,0
1999-07-13,46,47.88,46,46.25,673500,0
1999-07-14,46.12,46.81,46,46.25,671100,0
1999-07-15,46.5,48,46.5,47.62,541700,0
1999-07-16,47.75,48,46.94,47,361700,0
1999-07-19,46.75,46.81,46.44,46.69,200700,0
1999-07-20,46.62,48.25,46.62,47.5,397500,0
1999-07-21,47.5,48,47.25,47.75,556300,0
1999-07-22,47.5,48.12,47.5,47.5,177100,0
1999-07-23,47.5,47.62,47.5,47.5,267500,0
1999-07-26,47.5,47.75,47.38,47.56,352600,0
1999-07-27,47.56,47.81,47.5,47.5,157200,0
1999-07-28,47.5,47.69,47.5,47.5,150400,0
1999-07-29,47.25,47.44,45,45.75,535400,0
1999-07-30,45.69,46.06,44.12,44.38,720600,0
1999-08-02,44.5,44.88,44.44,44.56,448500,0
1999-08-03,44.62,44.75,44.25,44.44,262700,0
1999-08-04,44.38,45.94,44.38,45.75,257000,0
1999-08-05,45.75,45.75,44.38,45.25,330300,0
1999-08-06,45,45.38,45,45.38,359600,0
1999-08-09,45.5,46.12,44.62,44.62,416600,0
1999-08-10,44.62,44.69,41.44,42.19,522300,0
1999-08-11,42.31,44.62,42.25,44.56,267300,0
1999-08-12,44.62,45.94,44.62,44.94,329600,0
1999-08-13,45.62,46.25,45.19,46.25,475400,0
1999-08-16,48,48,47.25,48,444000,0
1999-08-17,47.88,47.88,46,46.88,291700,0
1999-08-18,47.12,48.38,46.88,47.94,319800,0
1999-08-19,47.69,47.75,46,46.5,208500,0
1999-08-20,46.25,47,45.88,46.12,189400,0
1999-08-23,46.5,47.44,46.5,47.12,271200,0
1999-08-24,46.94,47,46.25,47,126600,0
1999-08-25,47,47.62,46.56,47.5,145800,0
1999-08-26,47.75,48.25,47.5,47.56,186900,0
1999-08-27,47.62,49,47.62,48.12,287200,0
1999-08-30,48.19,48.5,47.81,47.94,204300,0
1999-08-31,47.81,49,47.81,48.62,342700,0
1999-09-01,49,50,49,50,325200,0
1999-09-02,49.38,49.38,48,48.25,346100,0
1999-09-03,48.75,51.5,48.75,51.25,380200,0
1999-09-07,51.25,51.69,49.31,51.62,404400,0
1999-09-08,51.25,51.25,49.75,50.12,217600,0
1999-09-09,50,50,47.88,48,557200,0
1999-09-10,48,48.12,46.69,47.38,355700,0
1999-09-13,47.38,47.38,44.81,45.56,501700,0
1999-09-14,45.31,45.38,43,45.25,564400,0
1999-09-15,46,46.25,45.06,45.06,209300,0
1999-09-16,45.12,45.5,44.06,45.06,302200,0
1999-09-17,45.12,47.69,45.12,47.44,365900,0
1999-09-20,47.19,47.25,46.38,46.62,224600,0
1999-09-21,46.5,46.5,45,45,353400,0
1999-09-22,44.75,45.62,44.44,45.56,477900,0
1999-09-23,45.69,45.69,43.25,43.25,426500,0
1999-09-24,43.25,44,43,44,245100,0
1999-09-27,43.5,44.75,43.5,44.38,218300,0
1999-09-28,44,44.06,42,43.69,342600,0
1999-09-29,44,45,43.62,44.69,281600,0
1999-09-30,44.5,46.5,43.75,46.5,300300,0
1999-10-01,46.5,46.5,45.62,45.75,505000,0
1999-10-04,45.5,47.25,45.5,47.19,353800,0
1999-10-05,46.62,46.62,45.69,46.56,541000,0
1999-10-06,46.5,48.5,46.5,48.19,326900,0
1999-10-07,48.44,48.94,47.94,48.44,187300,0
1999-10-08,48.25,49.5,48.12,49.25,191100,0
1999-10-11,49.75,49.75,48.62,48.88,222600,0
1999-10-12,48.88,49,48.25,48.38,156300,0
1999-10-13,47.75,48.12,45.81,45.94,288700,0
1999-10-14,45.12,45.5,44.25,44.81,359800,0
1999-10-15,43.12,43.94,42.31,42.5,443600,0
1999-10-18,42.06,43.25,41.5,43.12,320000,0
1999-10-19,43.38,43.38,41.56,41.62,415500,0
1999-10-20,40.62,41,40.06,40.5,728600,0
1999-10-21,40,40.44,36.25,40,1039500,0
1999-10-22,40.31,41.62,40.19,41.06,598500,0
1999-10-25,40.88,42.5,40.56,41.56,324600,0
1999-10-26,41.12,41.56,40.38,40.88,340200,0
1999-10-27,41.38,42.19,41.19,41.88,455200,0
1999-10-28,42.38,44.25,42.38,43.81,343200,0
1999-10-29,44,45.12,41.62,42,490500,0
1999-11-01,41.81,42.31,41.31,42,426600,0
1999-11-02,42,42.06,41.56,41.62,245700,0
1999-11-03,37,38.5,35.5,38.38,1909600,0
1999-11-04,39,40.62,36.5,36.5,980800,0
1999-11-05,36.75,39.5,36.38,38,823100,0
1999-11-08,37.25,38.62,37.25,38.5,456200,0
1999-11-09,38.5,38.5,36.75,37.5,430900,0
1999-11-10,37.12,38.12,37.06,37.69,246300,0
1999-11-11,37.69,38,36.5,36.5,324400,0
1999-11-12,36.75,37.62,36.56,37.06,310100,0
1999-11-15,38,38.12,37.5,37.62,260000,0
1999-11-17,38,38.62,37.88,38,293700,0
1999-11-18,38,39.25,36.44,37.75,366000,0
1999-11-19,38.25,38.75,37.12,37.5,603200,0
1999-11-22,37.5,38.5,36.62,38.19,387500,0
1999-11-23,37.94,38.31,36.56,36.56,552200,0
1999-11-24,37,38.25,37,37.5,625600,0
1999-11-26,37.5,38.25,37.5,37.69,170600,0
1999-11-29,37.88,39.12,37.5,38.31,500700,0
1999-11-30,37.75,37.81,36.62,37.19,566300,0
1999-12-01,37.19,38.5,37,37.69,314700,0
1999-12-02,38,39.12,37.25,37.25,711900,0
1999-12-03,37.75,40.31,37.75,39.5,708500,0
1999-12-06,39.5,41,39.5,40.5,596300,0
1999-12-07,40.69,40.69,38.06,38.06,356000,0
1999-12-08,37.75,38.94,37.5,37.94,381400,0
1999-12-09,37.94,38.25,37.25,38.25,382800,0
1999-12-10,38,40.5,38,40,633600,0
1999-12-13,40,40,38.94,39.44,557500,0
1999-12-14,39.19,41.94,38.88,41.31,926100,0
1999-12-15,41,42.62,40.44,42.19,458300,0
1999-12-16,42.19,43.31,41.62,42.25,420600,0
1999-12-17,42,46.62,41.38,44.12,1396200,0
1999-12-20,44.12,47.38,43.88,45.5,645600,0
1999-12-21,47,47,45.41,46.5,734400,0
1999-12-22,46.38,46.62,44.94,45.56,386000,0
1999-12-23,45.62,45.94,45.44,45.5,330300,0
1999-12-27,45.62,46.44,43.62,45.62,551800,0
1999-12-28,46.38,47.62,45,47.12,418000,0
1999-12-29,47.12,47.25,46,46.06,264800,0
1999-12-30,46.12,46.62,45.62,46.62,180500,0
1999-12-31,46.44,47.38,45.75,47,141200,0
2000-01-03,47.5,47.5,45,46.12,562600,0
2000-01-04,45.88,46.19,44.5,45.19,393300,0
2000-01-05,45,45.38,42.56,42.94,640300,0
2000-01-06,41.75,47,39.75,45.5,1293900,0
2000-01-07,45.5,47.94,45.5,46.62,735300,0
2000-01-10,46.38,48,45.69,46.75,466200,0
2000-01-11,46.38,46.38,43,43,759700,0
2000-01-12,43.06,44.56,43.06,44,619300,0
2000-01-13,44,46.88,43.69,45.31,1656300,0
2000-01-14,47,47,45.5,45.5,771500,0
2000-01-18,44.62,45.44,44.56,44.94,904700,0
2000-01-19,45,45.75,43.62,43.88,686000,0
2000-01-20,44.12,45.25,43.75,44.25,768700,0
2000-01-21,44.75,45.12,43.62,43.75,758600,0
2000-01-24,43.75,45.5,43.75,43.88,799000,0
2000-01-25,43.5,43.62,41.06,41.5,641700,0
2000-01-26,40.62,42.38,40.06,41.19,738400,0
2000-01-27,41.62,42,39.5,40,758800,0
2000-01-28,39.81,40,38.38,38.44,518700,0
2000-01-31,38.5,40.19,38.5,39.31,476100,0
2000-02-01,39.31,39.88,37.5,39.69,381400,0
2000-02-02,39.94,40.25,38.94,38.94,390900,0
2000-02-03,39.19,39.31,38.19,38.69,329100,0
2000-02-04,39.12,39.75,38.06,38.5,812500,0
2000-02-07,38.62,38.62,36.25,37,691800,0
2000-02-08,36.75,38.25,36.62,36.94,420700,0
2000-02-09,37.19,37.75,36.38,36.5,253900,0
2000-02-10,36.12,36.5,34.5,34.69,485200,0
2000-02-11,35,35,34.31,34.38,356400,0
2000-02-14,34.44,35.94,33,35.5,825400,0
2000-02-15,35.25,36.5,35,36,509700,0
2000-02-16,36,36.38,34.75,35.38,289700,0
2000-02-17,35.25,35.31,34.69,35.12,648500,0
2000-02-18,35.44,35.44,32.75,33.56,533000,0
2000-02-22,33.81,34.25,33,33.44,319200,0
2000-02-23,33.5,33.5,32.62,32.81,231600,0
2000-02-24,32.81,33.31,31.88,32.88,1020100,0
2000-02-25,32.88,33.56,32.44,33.12,297900,0
2000-02-28,33.12,33.25,31.62,33,418000,0
2000-02-29,33,33,32.12,32.75,412400,0
2000-03-01,32.88,35,32.75,34.19,535900,0
2000-03-02,35.12,35.94,34.38,34.38,563900,0
2000-03-03,35,36.12,34.69,35.88,676500,0
2000-03-06,35.75,35.75,33.12,33.75,291800,0
2000-03-07,33.62,33.69,32,32.31,227900,0
2000-03-08,33.25,35,33.06,34.25,1101800,0
2000-03-09,33.5,34.19,33,33.88,511300,0
2000-03-10,33.62,34.31,33.44,33.5,295700,0
2000-03-13,32.88,35,32.62,34.69,754700,0
2000-03-14,34.94,38.5,34.94,36.25,1067700,0
2000-03-15,36.31,37.25,36.31,36.94,761300,0
2000-03-16,37.5,39.88,37.31,39.62,588100,0
2000-03-17,39.62,40.06,39.25,39.38,524600,0
2000-03-20,38.5,39.5,37.69,37.94,408500,0
2000-03-21,38.5,39.75,38.25,39.31,508700,0
2000-03-22,39.06,39.06,38.62,38.94,171700,0
2000-03-23,38.94,39.19,38.69,38.88,284500,0
2000-03-24,38.62,39.94,38.56,39.75,258300,0
2000-03-27,39.75,40.5,39.5,39.5,200900,0
2000-03-28,39.25,40.62,38.81,39.38,303800,0
2000-03-29,39.38,40.12,39.38,39.56,345000,0
2000-03-30,39.31,40.62,38.94,39.94,516500,0
2000-03-31,40.19,40.56,39.75,40.12,431800,0
2000-04-03,40.12,41.19,40.12,40.44,437200,0
2000-04-04,40.5,41,36.5,38.5,719100,0
2000-04-05,38.5,39.56,38.38,39,571400,0
2000-04-06,39.5,40,38,38.25,695900,0
2000-04-07,38.25,38.62,37.5,37.94,511900,0
2000-04-10,37.94,39.44,37.62,38.62,533800,0
2000-04-11,38.69,39.31,38.5,38.75,276600,0
2000-04-12,39,39.44,38.06,38.19,390300,0
2000-04-13,38,39.06,37.75,37.81,592000,0
2000-04-14,37.62,37.62,35,35.44,487900,0
2000-04-17,35.5,35.94,34.56,35.19,808900,0
2000-04-18,35.38,35.5,34.62,35,296700,0
2000-04-19,34.88,35.81,34.31,34.31,519900,0
2000-04-20,34.31,35,34.25,34.31,281200,0
2000-04-24,34.31,34.31,32.88,33.5,492500,0
2000-04-25,33.56,35.19,33.56,35.12,326200,0
2000-04-26,35.44,35.81,35.31,35.62,481800,0
2000-04-27,35.38,35.38,34.38,35,445800,0
2000-04-28,35.25,35.25,34.5,35,548200,0
2000-05-01,34.81,35.69,34.5,35.38,241100,0
2000-05-02,35.38,35.56,33.56,33.81,301800,0
2000-05-03,33.94,33.94,31.25,31.81,766100,0
2000-05-04,32,32.75,31.06,31.94,410000,0
2000-05-05,31.88,33.81,31.75,33.62,643200,0
2000-05-08,33.38,35.5,33.31,34.62,506600,0
2000-05-09,34.62,35.44,33.88,34.44,400300,0
2000-05-10,34.38,34.44,33.5,34.06,401800,0
2000-05-11,34.06,34.94,34.06,34.5,168400,0
2000-05-12,35,35.25,34.5,35.19,210300,0
2000-05-15,35.31,35.5,34.62,35.38,255500,0
2000-05-16,36.12,36.62,35.5,36.06,469200,0
2000-05-17,35.5,35.88,35.06,35.19,230100,0
2000-05-18,35,35.12,34.44,34.69,177500,0
2000-05-19,34.38,34.62,33.38,33.88,259300,0
2000-05-22,33.88,34.06,32.25,32.88,475000,0
2000-05-23,33.38,34.06,33.06,34.06,511400,0
2000-05-24,34.31,34.88,34.12,34.44,332000,0
2000-05-25,34,34.62,33.75,34,305500,0
2000-05-26,34,34,32.5,32.62,180200,0
2000-05-30,32.88,32.94,32.12,32.56,294200,0
2000-05-31,32.56,32.62,32.06,32.12,212000,0
2000-06-01,32.31,33.06,32.19,33.06,270900,0
2000-06-02,33.31,33.88,32.81,33.06,296600,0
2000-06-05,33.06,33.5,32.75,33.06,245400,0
2000-06-06,33.88,33.88,32.38,32.56,252800,0
2000-06-07,32.62,32.62,31.62,31.88,267500,0
2000-06-08,31.62,31.94,31.25,31.5,245000,0
2000-06-09,31.5,32,30.56,30.88,331900,0
2000-06-12,31,31.81,30.81,31.19,212400,0
2000-06-13,31.19,31.25,30.81,31,226600,0
2000-06-14,31.12,33.25,31.06,33,546100,0
2000-06-15,33,33.38,32,32.56,420600,0
2000-06-16,32.31,32.44,31.62,32.16,327300,0
2000-06-19,32.31,32.88,31.25,32.06,396600,0
2000-06-20,32.12,32.88,32,32.81,362500,0
2000-06-21,32.62,32.62,30.81,31.44,446900,0
2000-06-22,31.44,31.44,29.62,30.44,530800,0
2000-06-23,30.5,30.69,30.19,30.56,140800,0
2000-06-26,32.25,32.25,31.25,31.5,391900,0
2000-06-27,31.38,34.31,31.19,33.88,565700,0
2000-06-28,33.88,33.94,32.56,33.41,320000,0
2000-06-29,33.75,34.06,32.56,32.94,355000,0
2000-06-30,33.19,33.38,31.05,31.06,444300,0
2000-07-03,31.12,32.75,31.12,32.44,131600,0
2000-07-05,32.44,34.31,32.38,33.69,284500,0
2000-07-06,34,34,32.25,32.5,251600,0
2000-07-07,32.75,32.75,31.75,31.94,375800,0
2000-07-10,31.75,32.75,31.56,32.56,266200,0
2000-07-11,32.62,32.69,31.88,32.25,227800,0
2000-07-12,32.25,32.94,32.25,32.62,164500,0
2000-07-13,32.94,33.25,32,32.06,218200,0
2000-07-14,32.19,32.81,31.75,31.88,123400,0
2000-07-17,32.12,32.69,31.62,31.78,220100,0
2000-07-18,31.5,34.25,31.5,33.56,346500,0
2000-07-19,33.56,33.88,32.88,33.12,182300,0
2000-07-20,33.12,33.38,31.62,32,259000,0
2000-07-21,31.88,32.38,31.56,31.81,376200,0
2000-07-24,32.88,37,32.5,35.44,1019300,0
2000-07-25,35.44,35.69,34.5,34.88,512500,0
2000-07-26,34.88,35.88,34.12,34.12,440400,0
2000-07-27,34.62,36,34.44,35.06,503600,0
2000-07-28,35.44,35.56,34.5,34.69,248400,0
2000-07-31,34.94,36.38,34.94,35.69,422100,0
2000-08-01,35.69,36.44,35.69,36.38,206800,0
2000-08-02,36.31,37.69,36.06,36.19,506100,0
2000-08-03,36,36.5,35.81,36.06,660300,0
2000-08-04,36.06,37.62,35.62,37.19,458300,0
2000-08-07,36.94,37.81,36.5,37.69,288400,0
2000-08-08,37.56,38.94,37.56,38.25,459100,0
2000-08-09,39,39.75,38.62,39.75,660000,0
2000-08-10,39.62,40.38,38.94,39.44,550200,0
2000-08-11,39,39.5,38.06,39.44,403700,0
2000-08-14,39.31,39.31,38.12,39.06,314900,0
2000-08-15,38.5,38.69,36.12,37.12,812600,0
2000-08-16,36.38,38.31,36.06,38,447300,0
2000-08-17,38,39.5,37.81,39.31,480400,0
2000-08-18,39.31,39.88,39.12,39.5,305500,0
2000-08-21,39.25,39.31,38.19,38.62,226200,0
2000-08-22,38.5,38.94,38.31,38.81,214300,0
2000-08-23,38.94,38.94,37.75,38.12,197800,0
2000-08-24,38.38,39,38.38,38.75,189900,0
2000-08-25,38.62,39,38.44,38.75,199700,0
2000-08-28,38.75,38.88,38.06,38.44,117400,0
2000-08-29,38.31,38.56,38.12,38.31,159800,0
2000-08-30,38.06,38.38,37.06,38,224800,0
2000-08-31,37.81,37.88,36.94,37.5,392600,0
2000-09-01,38,38.19,37.25,37.56,102100,0
2000-09-05,37,38.75,36.75,38.31,254100,0
2000-09-06,38.06,38.81,38.06,38.69,157800,0
2000-09-07,38.62,38.69,37.38,38.06,176600,0
2000-09-08,37.81,37.81,36.69,37.06,257800,0
2000-09-11,37.31,37.31,35.12,36.19,378100,0
2000-09-12,35.94,36.12,35.12,35.44,220300,0
2000-09-13,35.25,36.81,35.25,36.19,357000,0
2000-09-14,35.94,36.06,35.12,35.38,257300,0
2000-09-15,35.38,35.75,34.25,34.25,408700,0
2000-09-18,34.25,34.25,33.25,33.38,327700,0
2000-09-19,33.38,34.62,32.69,34.06,417900,0
2000-09-20,33.69,34.44,32.69,32.81,358200,0
2000-09-21,33.06,33.25,31.62,32.19,311200,0
2000-09-22,31.94,32.31,31.5,32.06,270500,0
2000-09-25,31.88,32.12,31.56,31.69,201400,0
2000-09-26,31.25,31.38,30,30.75,534800,0
2000-09-27,31,31,30.12,30.5,294200,0
2000-09-28,30.31,30.75,30.06,30.31,403700,0
2000-09-29,30.19,30.56,29.81,29.94,385400,0
2000-10-02,31,40.12,30.12,36.5,3951300,0
2000-10-03,36.38,38.88,34.56,38.25,1026000,0
2000-10-04,38,39.75,37.44,39.44,721100,0
2000-10-05,39.19,39.44,38.06,38.25,380000,0
2000-10-06,37.5,38.62,36.94,37.44,336200,0
2000-10-09,37.12,38,36.88,37.25,118600,0
2000-10-10,37,37.25,36.25,36.44,277200,0
2000-10-11,36,37,35.88,36,316800,0
2000-10-12,35.75,35.88,35,35.19,179400,0
2000-10-13,34.62,35.25,34.62,34.94,218000,0
2000-10-16,34.94,35.5,34.62,35,159200,0
2000-10-17,35.06,35.06,33.25,33.31,215900,0
2000-10-18,32.75,34.38,32.75,33.75,182800,0
2000-10-19,33.88,34.56,33.5,34.12,191300,0
2000-10-20,34.12,34.69,33.38,34,215600,0
2000-10-23,33.75,35.25,33,34.44,277300,0
2000-10-24,34.56,35.44,34.06,35.25,158100,0
2000-10-25,35.12,35.69,34.69,34.81,152500,0
2000-10-26,34.75,35.19,34.62,34.75,161700,0
2000-10-27,34.75,35.25,34.06,34.56,175100,0
2000-10-30,34.75,35.06,32.06,33.44,1408000,0
2000-10-31,33.69,33.94,32.38,33.06,703500,0
2000-11-01,32.94,33.56,32.62,33.06,568000,0
2000-11-02,33,33.94,33,33.69,371200,0
2000-11-03,33.75,34.12,33.38,33.44,268300,0
2000-11-06,33.56,34.88,33.19,34.75,461500,0
2000-11-07,35,35.5,34.38,34.69,437900,0
2000-11-08,34.75,35.12,34.19,34.56,177500,0
2000-11-09,34.5,34.88,33.56,34,176000,0
2000-11-10,34,34.12,32.81,32.88,145100,0
2000-11-13,32.88,32.94,31.88,32.56,300500,0
2000-11-14,32.81,33.38,32.56,32.94,157500,0
2000-11-15,33.31,33.62,33.06,33.25,212300,0
2000-11-16,33.38,33.81,33.06,33.19,145300,0
2000-11-17,33.25,33.62,32.75,33.06,207700,0
2000-11-20,33.25,33.25,32.12,32.12,109100,0
2000-11-21,31.88,32.19,31.31,31.81,257200,0
2000-11-22,31.31,31.94,30.5,30.69,215100,0
2000-11-24,30.94,31.25,30.75,31.25,136500,0
2000-11-27,31.5,33,30.94,32.81,318100,0
2000-11-28,32.69,33.25,31.88,31.88,201500,0
2000-11-29,32.12,32.62,31.81,32,296100,0
2000-11-30,32,32.69,31.62,32.5,342100,0
2000-12-01,32.38,33.06,32.06,32.5,156200,0
2000-12-04,32.31,34.25,31.94,33.5,395400,0
2000-12-05,32.25,33.19,22.5,22.69,5565400,0
2000-12-06,23.12,23.31,19.56,20.06,4264500,0
2000-12-07,20.12,20.31,18.56,18.81,1763700,0
2000-12-08,19.5,20,18.25,19.31,2192100,0
2000-12-11,19.5,20.75,19.38,20.25,1435000,0
2000-12-12,20.5,22.19,20.25,21.62,1147000,0
2000-12-13,21.69,22.06,20.81,21.19,653800,0
2000-12-14,20.94,21.19,19.88,21.12,773900,0
2000-12-15,21.06,21.12,20.62,20.62,788000,0
2000-12-18,20.88,22.19,20.38,21.44,1165800,0
2000-12-19,21.19,22.31,21.06,22,786600,0
2000-12-20,22,22.31,21.88,22.06,738900,0
2000-12-21,22,23.06,22,22.69,450100,0
2000-12-22,22.94,24.5,22.88,24.25,623500,0
2000-12-26,24.38,24.75,24.38,24.56,349100,0
2000-12-27,24.56,24.81,24.12,24.69,437200,0
2000-12-28,24.62,25.06,24.19,25.06,714800,0
2000-12-29,24.94,26.5,24.69,26.19,719800,0
2001-01-02,26.25,27.25,25.81,26.31,726400,0
2001-01-03,26.25,28,26.25,27.69,780700,0
2001-01-04,27.75,28.75,27.75,28.56,505200,0
2001-01-05,28.31,28.38,27.19,28.38,588000,0
2001-01-08,28.25,28.38,27.31,27.81,395000,0
2001-01-09,28.06,29,27.56,27.88,299500,0
2001-01-10,27.88,28.19,27.5,28.19,391400,0
2001-01-11,28.06,29.62,28.06,28.12,513700,0
2001-01-12,28.19,28.94,27.75,28.38,451200,0
2001-01-16,28.38,29.25,27.56,29,316100,0
2001-01-17,29.12,29.44,27.62,27.81,602900,0
2001-01-18,27.5,27.56,26.19,26.75,955800,0
2001-01-19,26.5,26.69,25.75,26.12,641300,0
2001-01-22,26.25,27,26.06,26.69,441600,0
2001-01-23,26.62,29.19,26.56,28.31,957500,0
2001-01-24,28,28.75,27.38,27.94,403000,0
2001-01-25,27.25,27.5,26.5,27.44,811700,0
2001-01-26,27.5,27.5,26.31,27.19,481000,0
2001-01-29,26.94,27.63,26.17,27.35,293700,0
2001-01-30,27.6,27.6,26.54,27.44,382400,0
2001-01-31,28,28.38,27.55,27.77,390400,0
2001-02-01,27.52,28.4,27.5,28.01,287600,0
2001-02-02,28.02,29.4,27.81,29.18,1278800,0
2001-02-05,29.11,30.69,28.5,30.49,1096200,0
2001-02-06,30.05,30.58,29.3,29.59,682600,0
2001-02-07,29.34,29.89,28.3,29.67,621200,0
2001-02-08,29.17,29.9,28.81,29.3,376700,0
2001-02-09,29.35,29.45,27.4,27.72,618600,0
2001-02-12,27.62,27.62,26.18,26.86,847900,0
2001-02-13,27.1,27.1,26.13,26.37,562700,0
2001-02-14,26.5,26.5,25.8,26.16,432800,0
2001-02-15,25.91,26.15,25.41,25.59,667800,0
2001-02-16,25.84,26.4,25,25.6,437700,0
2001-02-20,25.85,26.22,25,25.04,328400,0
2001-02-21,24.65,25,23.4,24.55,1103600,0
2001-02-22,24.62,24.63,23.88,24.22,741100,0
2001-02-23,24.22,24.48,23.95,24.19,549100,0
2001-02-26,24.19,25.85,24.08,25.7,559500,0
2001-02-27,26.75,26.75,25.26,25.4,440000,0
2001-02-28,25.81,26.05,24.91,25.02,506300,0
2001-03-01,24.8,25.84,24.8,25.21,401900,0
2001-03-02,25.22,26.66,25.22,26.36,541800,0
2001-03-05,26.25,27.49,26.2,27.32,404800,0
2001-03-06,27.45,27.83,27.25,27.26,385000,0
2001-03-07,27.6,28.09,27.54,28.01,423600,0
2001-03-08,28.01,28.65,27.85,28.1,428600,0
2001-03-09,27.9,27.9,26.65,27.7,505400,0
2001-03-12,27.6,27.6,26.8,26.83,269100,0
2001-03-13,26.93,26.93,26,26.43,371800,0
2001-03-14,26.35,26.35,25.2,25.3,371400,0
2001-03-15,25.5,25.75,24.63,24.72,487700,0
2001-03-16,23.8,24,23.61,23.68,627600,0
2001-03-19,23.6,24.63,23.59,24.55,306900,0
2001-03-20,24.3,25.1,24,24,227500,0
2001-03-21,23.75,23.75,22.75,22.93,280700,0
2001-03-22,22.85,22.88,21.9,22,401700,0
2001-03-23,22.4,22.65,21.78,22.47,348400,0
2001-03-26,22.5,23.29,22.47,22.83,217400,0
2001-03-27,23.15,23.15,22.53,22.96,262300,0
2001-03-28,22.4,22.88,22.4,22.48,215400,0
2001-03-29,22.48,22.7,22.31,22.58,250300,0
2001-03-30,22.65,22.85,22.13,22.8,233700,0
2001-04-02,22.55,23.65,22.52,22.84,276300,0
2001-04-03,22.77,22.78,21.89,21.93,248600,0
2001-04-04,22,22.75,21.83,22.41,253100,0
2001-04-05,22.75,22.85,22.5,22.74,220200,0
2001-04-06,22.77,22.9,22.14,22.27,169200,0
2001-04-09,22.35,22.74,22.32,22.64,340700,0
2001-04-10,23,24.73,22.91,24.03,535200,0
2001-04-11,25,25,23.2,23.42,267900,0
2001-04-12,23.4,23.99,23.01,23.85,219900,0
2001-04-16,24.1,24.15,23.61,23.73,174400,0
2001-04-17,23.93,24.35,23.5,23.87,151100,0
2001-04-18,24.25,27.2,24.15,26.88,740600,0
2001-04-19,26.63,26.63,25.5,26.21,446600,0
2001-04-20,26.21,26.21,25.55,26,247100,0
2001-04-23,25.9,25.95,25.12,25.45,188600,0
2001-04-24,25.25,25.5,24.89,25.05,283100,0
2001-04-25,25.05,25.45,24.61,25.4,220800,0
2001-04-26,25.4,26.05,25.25,25.56,329200,0
2001-04-27,25.56,25.94,25.55,25.78,179700,0
2001-04-30,26.15,26.54,25.72,25.81,305100,0
2001-05-01,26.15,26.45,25.81,26.38,315800,0
2001-05-02,27.3,27.9,27.05,27.2,556600,0
2001-05-03,27.3,27.3,26.8,27,498800,0
2001-05-04,26.95,27.3,26.69,27.27,248000,0
2001-05-07,27.37,27.49,27.01,27.46,115900,0
2001-05-08,27.25,27.26,26.62,26.7,276100,0
2001-05-09,26.93,27.22,26.52,26.59,357200,0
2001-05-10,26.55,27.24,26.55,27.17,221300,0
2001-05-11,27.53,27.65,27.21,27.44,465500,0
2001-05-14,27.43,27.43,26.9,27.03,143600,0
2001-05-15,27.09,27.18,26.85,27.02,265500,0
2001-05-16,27.27,28.07,26.77,27.55,564200,0
2001-05-17,27.45,27.79,27.2,27.53,542600,0
2001-05-18,27.78,27.85,27.4,27.63,341900,0
2001-05-21,27.62,29.14,27.51,28.9,500700,0
2001-05-22,28.8,28.8,28.2,28.5,309000,0
2001-05-23,28.45,28.5,28.02,28.18,348700,0
2001-05-24,28.43,28.73,28.17,28.5,455100,0
2001-05-25,28.5,28.65,28.26,28.5,168000,0
2001-05-29,28.72,28.75,28.47,28.75,360700,0
2001-05-30,28.75,29.36,28.75,29.26,864800,0
2001-05-31,29.51,29.85,28.8,29.09,767800,0
2001-06-01,29.25,29.25,28.65,29.12,290100,0
2001-06-04,29.2,29.2,28.5,28.93,255700,0
2001-06-05,29,29,28.61,28.87,265000,0
2001-06-06,29.12,29.29,28.91,29.11,363300,0
2001-06-07,29,29.5,28.94,29.24,229900,0
2001-06-08,29.24,29.35,28.6,29.2,191500,0
2001-06-11,29.3,29.3,28.75,28.82,183200,0
2001-06-12,28.83,28.83,28.11,28.37,251800,0
2001-06-13,28.37,28.37,27.75,27.76,360200,0
2001-06-14,27.35,27.4,26.35,27.14,409000,0
2001-06-15,26.55,27.1,26.52,26.99,307400,0
2001-06-18,26.99,27.34,26.66,26.98,145900,0
2001-06-19,26.82,27.41,26.8,27.2,667000,0
2001-06-20,27.48,27.7,27.15,27.63,250100,0
2001-06-21,27.64,28.09,27.43,27.94,172000,0
2001-06-22,27.94,28.25,27.25,27.27,395600,0
2001-06-25,27.27,27.55,27.11,27.39,302800,0
2001-06-26,27.39,27.89,26.81,27.75,348300,0
2001-06-27,28.05,28.28,27.85,27.91,643400,0
2001-06-28,27.92,28.75,27.82,27.89,350100,0
2001-06-29,28.1,28.15,27.75,28.13,438800,0
2001-07-02,28.5,29.03,28.15,29,637900,0
2001-07-03,29,29,28.45,28.84,92000,0
2001-07-05,28.59,29.28,28.59,28.98,634700,0
2001-07-06,29,29,28.55,28.69,442300,0
2001-07-09,28.69,29.98,28.65,29.85,885300,0
2001-07-10,30.2,30.57,29.97,30.05,656500,0
2001-07-11,30.6,32.1,30.26,32.03,790300,0
2001-07-12,32.92,33,32.3,33,665900,0
2001-07-13,33,33.05,32.69,32.75,699800,0
2001-07-16,32.65,32.9,31.75,31.9,466000,0
2001-07-17,31.95,33.86,31.95,33.6,658400,0
2001-07-18,33.35,33.85,32.4,33.13,381300,0
2001-07-19,33.13,34,33.13,33.74,532800,0
2001-07-20,33.64,33.74,32.96,33.37,284600,0
2001-07-23,33.3,33.37,32.91,33.06,203100,0
2001-07-24,33.06,33.25,31,31.33,588900,0
2001-07-25,31.2,32,31.12,32,271100,0
2001-07-26,31.95,32.3,31.5,32.09,253800,0
2001-07-27,32,32.04,31.51,31.7,177000,0
2001-07-30,32,32.19,31.77,32.05,160800,0
2001-07-31,32.05,32.61,31.95,32.11,360500,0
2001-08-01,32.15,32.64,31.72,32.44,228500,0
2001-08-02,32.36,32.55,32.22,32.39,164700,0
2001-08-03,32.4,32.53,31.6,32.53,215400,0
2001-08-06,32.67,33,32.64,32.9,380600,0
2001-08-07,32.7,33.21,32.29,33.03,388600,0
2001-08-08,32.88,33.14,32.64,33.1,396800,0
2001-08-09,34.6,34.6,33.31,33.4,563700,0
2001-08-10,33.35,34.8,33.35,34,173200,0
2001-08-13,34,34.01,33.37,33.95,397100,0
2001-08-14,34.25,35.25,34.25,35.14,541600,0
2001-08-15,35.7,36.8,35.65,36.35,1090000,0
2001-08-16,36.6,37.05,35.96,37.05,556700,0
2001-08-17,36.8,36.8,35.45,35.57,595900,0
2001-08-20,35.56,35.56,34.25,34.53,484100,0
2001-08-21,34.4,34.59,33.25,33.59,425100,0
2001-08-22,33.63,34.49,33.63,34.07,669900,0
2001-08-23,34.1,34.5,33.8,34.49,184800,0
2001-08-24,34.49,35.39,34.43,35.34,266000,0
2001-08-27,35.2,35.2,34.6,34.89,263200,0
2001-08-28,34.75,34.8,34.05,34.55,170100,0
2001-08-29,34.55,34.65,34.02,34.56,235300,0
2001-08-30,34.4,34.65,33.36,33.99,274900,0
2001-08-31,33.99,34.37,33.8,34.27,177800,0
2001-09-04,34.28,35.62,33.92,35.01,319800,0
2001-09-05,35.01,35.27,34.6,35.27,209300,0
2001-09-06,35.27,35.69,34.94,35,198800,0
2001-09-07,34.75,34.75,33.43,34.05,730400,0
2001-09-10,33.8,34.19,33.43,34.01,470900,0
2001-09-17,33.76,33.76,29.05,29.38,622500,0
2001-09-18,30,30,29,29.65,492400,0
2001-09-19,30.5,30.5,27.58,28,617300,0
2001-09-20,28,28,24.5,25.71,804300,0
2001-09-21,25,26,24.4,25.92,449900,0
2001-09-24,26.4,28.5,26.35,28.29,376900,0
2001-09-25,28.29,28.29,27.4,28.13,264700,0
2001-09-26,28.13,28.13,26.8,26.8,447800,0
2001-09-27,26.95,27.6,26.4,27.25,343300,0
2001-09-28,27.5,28.44,27.3,28.25,374500,0
2001-10-01,28.4,28.94,27.55,28.19,437800,0
2001-10-02,28.25,29.9,28.25,29.24,561000,0
2001-10-03,29.24,31.3,29.24,31.1,648500,0
2001-10-04,30.85,31.13,30.4,30.96,356900,0
2001-10-05,31.3,31.5,30.2,30.94,396800,0
2001-10-08,30.94,31,30.01,30.17,167900,0
2001-10-09,30.17,30.6,29.85,30,463900,0
2001-10-10,30.01,31.92,30.01,31.83,213300,0
2001-10-11,31.94,33.14,31.9,32.3,361100,0
2001-10-12,32,32.25,31.4,32.13,355200,0
2001-10-15,32.13,32.6,31.95,32.33,238600,0
2001-10-16,32.5,32.65,31.25,31.6,418100,0
2001-10-17,31.61,31.88,29.88,29.88,422900,0
2001-10-18,30,30.45,29.87,30.07,296800,0
2001-10-19,29.99,30.08,29.5,29.56,448800,0
2001-10-22,29.41,31.62,29.41,31.62,557800,0
2001-10-23,31.95,32.35,31.55,31.99,336800,0
2001-10-24,31.9,31.93,31.1,31.25,231700,0
2001-10-25,31.26,31.5,30.7,30.98,406600,0
2001-10-26,30.97,31.26,30.7,30.92,291800,0
2001-10-29,30.5,30.5,29.35,29.73,379100,0
2001-10-30,29.85,30.45,29.64,30.01,440200,0
2001-10-31,30.3,30.52,29.93,30,603200,0
2001-11-01,30.01,31,29.96,30.97,320800,0
2001-11-02,30.97,34.16,30.97,34.11,910300,0
2001-11-05,34.11,35.1,33.7,34.9,780500,0
2001-11-06,34.9,35.79,34.42,35.65,654300,0
2001-11-07,35.5,36.18,35.09,36.17,790900,0
2001-11-08,36.17,36.17,35.04,35.26,735300,0
2001-11-09,35.05,35.05,34.29,34.85,409600,0
2001-11-12,34.6,35.81,34.1,35.12,262600,0
2001-11-13,35.5,36.89,35.5,36.7,324800,0
2001-11-14,37,37.75,36.91,37.27,440100,0
2001-11-15,37,37.87,36.81,37.6,375400,0
2001-11-16,37.6,37.61,36.8,37,360900,0
2001-11-19,35.85,36.77,35.4,35.69,770000,0
2001-11-20,35.45,35.54,34.96,35.33,521200,0
2001-11-21,35.08,35.26,35.02,35.25,284000,0
2001-11-23,35.25,35.6,35.23,35.45,167500,0
2001-11-26,35.45,36.26,35.1,36.17,248100,0
2001-11-27,36.16,36.16,35.35,35.94,359300,0
2001-11-28,35.87,37.09,35.7,36.59,344600,0
2001-11-29,35.64,36.14,35.25,36.03,404400,0
2001-11-30,36.05,37.14,35.7,36.59,513800,0
2001-12-03,36.59,36.88,35.75,36.81,464000,0
2001-12-04,37.75,38.27,37.05,38.07,719900,0
2001-12-05,37.82,40.04,37.82,39.2,1254700,0
2001-12-06,38.95,40.09,38.9,39.9,628600,0
2001-12-07,39.8,39.85,38.02,38.76,775100,0
2001-12-10,39.85,39.96,38.35,38.48,811900,0
2001-12-11,38.15,38.45,37.95,38.05,182600,0
2001-12-12,38.1,38.25,37.6,37.7,240700,0
2001-12-13,37.7,38.58,37.5,38.32,302500,0
2001-12-14,38.32,38.65,38.02,38.47,309800,0
2001-12-17,38.5,39.05,38.5,39,442800,0
2001-12-18,39.4,40.14,39.38,39.99,661000,0
2001-12-19,39.99,40.6,39.9,40.31,465600,0
2001-12-20,40.4,40.63,39.84,39.95,328500,0
2001-12-21,40,40.3,39.54,39.84,335500,0
2001-12-24,39.7,40.23,39.6,39.8,146400,0
2001-12-26,39.81,40.65,39.8,40.61,332100,0
2001-12-27,40.5,40.85,39.82,40.36,298400,0
2001-12-28,40.36,41.2,40.25,40.75,308600,0
2001-12-31,40.75,40.75,39.5,39.5,249800,0
2002-01-02,39.61,39.61,39.09,39.12,714400,0
2002-01-03,38.9,39.3,38.75,39.3,527000,0
2002-01-04,39.3,39.7,39,39.44,509600,0
2002-01-07,39.4,40.1,39.4,39.89,415500,0
2002-01-08,40,40.09,39.31,39.43,359700,0
2002-01-09,39.48,39.96,38.85,38.97,306400,0
2002-01-10,38.9,38.9,37.25,37.75,592700,0
2002-01-11,37.9,37.9,36.7,37.01,518200,0
2002-01-14,37,37.1,36.2,36.47,334200,0
2002-01-15,36.15,36.5,35.77,35.93,438300,0
2002-01-16,35.93,36.22,35.4,35.55,286600,0
2002-01-17,35.54,36.1,35.13,35.88,467800,0
2002-01-18,35.25,35.68,35.11,35.55,339300,0
2002-01-22,35.56,35.75,35.5,35.61,342100,0
2002-01-23,35.7,36.11,35.14,36.03,426900,0
2002-01-24,36.5,36.81,36.06,36.77,405700,0
2002-01-25,36.55,37.7,36.51,37.25,263100,0
2002-01-28,37.25,38.45,37.21,38.43,337600,0
2002-01-29,38.43,38.75,37.21,37.83,388200,0
2002-01-30,37.58,38,36.51,37.86,251300,0
2002-01-31,37.86,39.02,37.4,39.01,305000,0
2002-02-01,39.02,39.31,37.55,37.74,342700,0
2002-02-04,37.95,38.45,37.57,38.32,343400,0
2002-02-05,38.35,40,38.35,39.25,797600,0
2002-02-06,39.25,39.7,38.7,38.95,451600,0
2002-02-07,38.9,39.35,38.75,38.87,395600,0
2002-02-08,38.85,38.86,37.93,38.44,604200,0
2002-02-11,38.75,39.5,38.56,39.2,444100,0
2002-02-12,39.35,39.5,38.91,39.45,335100,0
2002-02-13,39.45,40.4,39.35,40.13,235700,0
2002-02-14,40,40,39.36,39.6,237200,0
2002-02-15,38.75,38.75,37.63,37.73,639900,0
2002-02-19,37.1,37.9,36.9,37.34,627400,0
2002-02-20,37.7,38.63,37.01,38.44,604500,0
2002-02-21,38.44,39.58,38.19,38.9,689500,0
2002-02-22,38.5,39.13,38.3,38.86,520700,0
2002-02-25,38.5,41.28,38.5,41.1,841200,0
2002-02-26,41.6,42.54,41.22,42.18,1073600,0
2002-02-27,42.18,42.5,41.52,42.02,978600,0
2002-02-28,42.02,43,41.99,42.52,1289500,0
2002-03-01,42.52,44.6,42.52,44.06,719000,0
2002-03-04,44.07,47.13,44.07,46.99,1399000,0
2002-03-05,46.75,46.76,44.4,45.03,1040700,0
2002-03-06,45,46.6,44.69,46.32,847200,0
2002-03-07,46.6,47.38,45.3,45.74,609000,0
2002-03-08,46,46.5,45.47,45.8,468400,0
2002-03-11,45.1,45.3,44.91,45.08,708500,0
2002-03-12,44.25,45.5,43.65,45.08,1142000,0
2002-03-13,44.45,44.95,43.96,44.03,732400,0
2002-03-14,44.03,44.89,43.9,44.05,702900,0
2002-03-15,43.8,43.8,42.4,42.95,1583700,0
2002-03-18,43,43,41.92,42.87,2299400,0
2002-03-19,43.28,44.35,43.28,44.15,2189700,0
2002-03-20,44.16,44.16,43.4,43.51,721700,0
2002-03-21,43.6,43.65,42.3,43,736300,0
2002-03-22,43,43.58,42.42,42.8,324500,0
2002-03-25,42.81,43.15,41.55,41.61,477500,0
2002-03-26,41.6,43.3,41.59,42.32,313300,0
2002-03-27,42.32,43.5,42.32,43.47,465400,0
2002-03-28,43.22,44.7,43.17,44.3,597700,0
2002-04-01,44.05,44.38,43.34,44.34,440900,0
2002-04-02,44.3,44.31,43.43,43.83,264400,0
2002-04-03,43.58,43.8,43.17,43.2,665500,0
2002-04-04,43.2,44.71,43.02,44.63,562000,0
2002-04-05,44.63,45.85,44.63,45.39,517900,0
2002-04-08,44.5,44.95,44.2,44.31,854600,0
2002-04-09,44.33,45.49,44.33,45.42,597400,0
2002-04-10,45.47,46.8,45.47,46.45,534600,0
2002-04-11,46.1,46.31,44.9,45.08,618400,0
2002-04-12,45.12,45.47,44.45,44.9,412700,0
2002-04-15,44.92,44.95,43.3,43.43,596300,0
2002-04-16,43.9,44.46,43.84,44.03,598600,0
2002-04-17,44,44,42.78,43.11,673000,0
2002-04-18,43,43.33,41.75,43.12,394900,0
2002-04-19,43.12,43.22,41.75,42.05,954500,0
2002-04-22,42.05,42.26,41,41.06,544700,0
2002-04-23,41.02,41.85,41.02,41.34,560800,0
2002-04-24,41.15,41.61,40.15,40.22,577400,0
2002-04-25,39.55,39.98,39.05,39.9,734500,0
2002-04-26,39.95,40.24,39.72,39.85,498900,0
2002-04-29,39.75,39.82,38.45,38.53,524300,0
2002-04-30,38.9,40.21,38.85,39.9,826500,0
2002-05-01,39.9,39.9,38.44,39.75,1049300,0
2002-05-02,39.7,40.3,39.26,39.6,381100,0
2002-05-03,40,40,38.15,38.89,496700,0
2002-05-06,38.89,39.25,38.28,38.34,505100,0
2002-05-07,38.59,39.25,38.47,38.93,407900,0
2002-05-08,39.3,39.56,38.58,39.47,517900,0
2002-05-09,39.47,39.47,38.76,38.99,193400,0
2002-05-10,39.1,39.3,37.85,38.06,337200,0
2002-05-13,37.76,37.85,37.2,37.27,376100,0
2002-05-14,37.6,38.2,37.6,38.17,800700,0
2002-05-15,37.65,40.01,37.41,40,1044400,0
2002-05-16,38.95,39.4,38.25,38.94,1075600,0
2002-05-17,38.4,38.65,37.54,37.57,656600,0
2002-05-20,37.85,37.85,37.1,37.43,639100,0
2002-05-21,37.43,37.9,36.28,36.38,832800,0
2002-05-22,36.65,37.4,36.53,37.04,312700,0
2002-05-23,37.4,37.47,36.31,36.92,569500,0
2002-05-24,36.92,37.95,36.78,37.03,342000,0
2002-05-28,37.03,37.1,35.96,36.57,300400,0
2002-05-29,36.25,36.49,35.36,35.57,435900,0
2002-05-30,35,35.01,34.12,34.25,841800,0
2002-05-31,34.3,36.26,34.11,35.51,749200,0
2002-06-03,35.26,35.6,34.3,34.32,347500,0
2002-06-04,34.32,34.6,32.7,33.3,845200,0
2002-06-05,33.36,34.46,33.33,33.88,438400,0
2002-06-06,33.94,34.7,33.55,33.8,377900,0
2002-06-07,33.77,34.91,33.05,34.88,749500,0
2002-06-10,34.89,35.57,34.89,35.17,448700,0
2002-06-11,35.16,35.46,33.85,33.91,371000,0
2002-06-12,34.25,34.32,33.08,33.85,292400,0
2002-06-13,33.65,33.95,33.27,33.28,274800,0
2002-06-14,32.85,32.88,31.34,32.16,645600,0
2002-06-17,32.16,32.95,31.88,32.76,626900,0
2002-06-18,32.76,33.6,32.62,33.54,315700,0
2002-06-19,33.79,34.5,33.25,33.25,685100,0
2002-06-20,33.05,33.1,31.1,31.25,875200,0
2002-06-21,30.9,31.47,30.32,30.6,727300,0
2002-06-24,30.29,30.69,29.65,30.34,681800,0
2002-06-25,30.95,31.69,30.85,31.33,585500,0
2002-06-26,31.33,31.38,30.6,30.93,405400,0
2002-06-27,31.15,31.58,30.7,31.3,405300,0
2002-06-28,31.05,32.27,31.05,32,460100,0
2002-07-01,32,32.39,31.2,31.33,337500,0
2002-07-02,31.33,31.65,29.78,31.15,752500,0
2002-07-03,30.9,31.5,30.3,30.96,500000,0
2002-07-05,31.25,32.46,31.25,32.38,232100,0
2002-07-08,33,33.1,31.8,31.98,670100,0
2002-07-09,31.75,32.94,31.75,31.98,596300,0
2002-07-10,31.9,32.6,30.5,30.59,747000,0
2002-07-11,30.34,31,29.2,30.32,777300,0
2002-07-12,30.35,30.79,29.8,30.06,307900,0
2002-07-15,30.04,30.04,28.1,29.59,506900,0
2002-07-16,28.5,28.85,27.41,28.08,959500,0
2002-07-17,28.6,29.5,26.62,27.53,658600,0
2002-07-18,27.53,27.9,26.43,26.57,619800,0
2002-07-19,26.57,26.61,24.75,25.39,756200,0
2002-07-22,25.39,25.94,24.21,24.61,725500,0
2002-07-23,24.62,24.9,23.55,23.99,643300,0
2002-07-24,23.8,26.75,23.35,26.56,1051400,0
2002-07-25,26.4,26.4,24.04,25.79,806400,0
2002-07-26,25.79,25.88,24.47,25.26,761100,0
2002-07-29,25.98,27.23,25.77,26.9,772900,0
2002-07-30,26.9,27.05,25.7,26.65,399000,0
2002-07-31,26.5,26.81,25.45,25.79,509400,0
2002-08-01,25.85,26.6,25.12,25.25,627500,0
2002-08-02,25.35,25.35,23.22,23.7,607000,0
2002-08-05,23.4,23.8,22.29,22.29,742100,0
2002-08-06,22.3,24.42,22.3,23.97,547400,0
2002-08-07,24.04,24.77,23.3,24.64,475200,0
2002-08-08,24.68,25.63,24.45,25.39,529800,0
2002-08-09,25.05,25.45,24.6,25.05,449800,0
2002-08-12,25.02,25.26,24.47,24.97,373300,0
2002-08-13,24.85,25.39,24.66,24.66,477400,0
2002-08-14,24.45,24.72,23.52,24.48,555800,0
2002-08-15,24.55,25.3,24.26,25.08,387200,0
2002-08-16,23.5,23.7,22.44,22.94,1667500,0
2002-08-19,22.95,24.38,22.95,24,819300,0
2002-08-20,23.85,24.38,23.26,23.98,719400,0
2002-08-21,24.4,25.35,24.37,25.32,884400,0
2002-08-22,25.15,25.49,24.81,25.3,262900,0
2002-08-23,25.23,25.38,24.65,24.82,798800,0
2002-08-26,24.85,25.75,24.7,25.53,379500,0
2002-08-27,26.5,26.67,25.03,25.24,558300,0
2002-08-28,25.24,25.24,24.5,24.66,332400,0
2002-08-29,24.25,24.92,23.94,24.81,469400,0
2002-08-30,24.8,25.35,24.7,25,527600,0
2002-09-03,24.65,24.65,23.53,23.76,929700,0
2002-09-04,23.77,24.24,23.26,24,501500,0
2002-09-05,23.85,23.85,22.82,23.57,437300,0
2002-09-06,24.05,24.85,23.61,24.51,536900,0
2002-09-09,24.35,25.1,24.18,25,409900,0
2002-09-10,25.1,25.37,24.78,25.37,465400,0
2002-09-11,25.75,26.2,25.27,25.43,212600,0
2002-09-12,25.15,25.22,24.75,24.95,344100,0
2002-09-13,24.7,24.75,24.01,24.31,403800,0
2002-09-16,24.25,24.5,23.76,24.39,374500,0
2002-09-17,24.62,24.68,23.8,24.02,540500,0
2002-09-18,23.8,23.81,22.37,22.39,1352400,0
2002-09-19,22.15,22.81,21.66,21.86,851100,0
2002-09-20,22,22.58,21.64,22.37,668700,0
2002-09-23,22.27,22.3,21.6,21.8,398400,0
2002-09-24,21.55,21.55,20.55,20.64,608300,0
2002-09-25,21.25,22.09,20.99,21.75,655700,0
2002-09-26,22.1,23.18,22.09,23.07,474900,0
2002-09-27,23.07,23.17,22.21,22.22,442400,0
2002-09-30,21.8,21.8,21.05,21.68,676100,0
2002-10-01,21.7,21.87,20.1,21.64,1513600,0
2002-10-02,21.49,21.49,20.1,20.21,888100,0
2002-10-03,20.05,20.5,19.55,19.67,1037200,0
2002-10-04,19.71,19.85,18.07,18.7,1324600,0
2002-10-07,18.6,18.91,17.82,17.95,570800,0
2002-10-08,17.95,17.95,16.01,17.02,2025600,0
2002-10-09,16.77,16.77,15.49,15.55,1136000,0
2002-10-10,15.05,15.74,14.77,15.35,2096800,0
2002-10-11,16,17,16,16.92,2065000,0
2002-10-14,16.75,17.42,16.7,16.97,1339400,0
2002-10-15,17.96,18.48,17.84,18.2,1652100,0
2002-10-16,18.2,18.6,16.3,16.6,1426300,0
2002-10-17,17,18.1,17,17.82,1229200,0
2002-10-18,17.82,18.83,17.36,18.58,1457200,0
2002-10-21,18.58,19.59,17.8,19.59,1052600,0
2002-10-22,19,20.75,18.6,20.47,1951800,0
2002-10-23,20.47,21.25,20.22,21.17,972600,0
2002-10-24,21.7,21.7,19.81,20.16,498700,0
2002-10-25,20.17,21.35,19.5,21,1720000,0
2002-10-28,21.95,22.52,21.55,21.65,1751100,0
2002-10-29,21.65,21.99,18.8,21.21,2908700,0
2002-10-30,19.8,21.2,19.62,20.95,1967500,0
2002-10-31,21.3,22.75,21.17,22.42,1867300,0
2002-11-01,22.42,23.2,22.11,23.15,1183100,0
2002-11-04,23.9,24.3,23.32,23.55,700300,0
2002-11-05,23.92,23.93,23,23.15,981800,0
2002-11-06,23.19,25.1,23.14,24.94,920900,0
2002-11-07,24.94,25.35,23.75,23.77,604800,0
2002-11-08,23.78,24.5,23.16,23.22,442200,0
2002-11-11,23.22,23.24,22.27,22.43,506100,0
2002-11-12,22.4,23.15,22.25,22.89,506600,0
2002-11-13,22.9,23.97,22.28,23.44,586800,0
2002-11-14,23.6,24.26,23.47,24.14,710600,0
2002-11-15,24.14,24.59,24.01,24.58,394400,0
2002-11-18,25.45,25.72,24.86,25.07,1239000,0
2002-11-19,25.07,25.07,24.49,24.76,907000,0
2002-11-20,24.8,26.45,24.73,26.45,908300,0
2002-11-21,26.5,27.85,26.36,27.45,1087200,0
2002-11-22,27.41,27.43,26.62,26.99,833200,0
2002-11-25,27,28.5,26.99,28.5,759600,0
2002-11-26,28.54,29.3,28.2,28.77,964700,0
2002-11-27,28.9,30.36,28.9,29.94,823800,0
2002-11-29,30.03,31.2,30.03,30.86,645700,0
2002-12-02,31.05,31.5,29.11,29.55,1277100,0
2002-12-03,29.56,29.56,25.88,26,3238600,0
2002-12-04,26,28.14,26,27.9,1720000,0
2002-12-05,27.19,28.5,27.19,27.88,892900,0
2002-12-06,27.7,28.24,26.98,27.23,1229400,0
2002-12-09,27.13,27.17,26.2,26.5,854500,0
2002-12-10,26.6,26.74,26.03,26.7,782900,0
2002-12-11,26.71,26.71,24.93,24.99,4198900,0
2002-12-12,25.25,25.25,23.8,24.16,2356900,0
2002-12-13,24.16,24.2,22.77,23.5,1690100,0
2002-12-16,24,24.64,23.84,24.45,1649800,0
2002-12-17,24.45,24.5,24.01,24.27,807000,0
2002-12-18,24.2,24.2,23.53,23.81,477200,0
2002-12-19,23.6,23.98,23,23.18,705300,0
2002-12-20,23.35,24.26,23.35,24.25,789100,0
2002-12-23,24.15,24.44,23.95,24.3,886800,0
2002-12-24,24,24.46,23.96,24.29,441700,0
2002-12-26,24.31,24.82,24.01,24.37,527900,0
2002-12-27,24.37,24.37,23.81,24.01,340600,0
2002-12-30,23.96,24.2,23.62,23.95,567200,0
2002-12-31,23.95,24.31,23.6,24.31,556200,0
2003-01-02,24.45,25.26,24.04,25.22,849400,0
2003-01-03,25.19,25.5,24.85,25.48,715100,0
2003-01-06,25.45,25.99,25.4,25.96,934800,0
2003-01-07,25.96,26.4,25.45,26.05,838800,0
2003-01-08,26.05,26.25,25.35,25.66,1711600,0
2003-01-09,25.75,26.35,25.7,26.08,738900,0
2003-01-10,26.08,26.77,25.88,26.46,792300,0
2003-01-13,26.58,27.07,26.38,26.78,771100,0
2003-01-14,26.78,26.78,26.05,26.18,654200,0
2003-01-15,26.18,26.5,25.69,26.35,459800,0
2003-01-16,26.36,26.79,25.81,25.84,617900,0
2003-01-17,25.65,26.54,25.65,26.07,639100,0
2003-01-21,26.07,26.7,25.39,25.4,606800,0
2003-01-22,25.24,25.24,24.06,24.1,1074700,0
2003-01-23,24.2,24.85,24.17,24.85,821200,0
2003-01-24,24.7,24.7,23.77,24,599000,0
2003-01-27,23.75,24.49,23.64,23.71,623200,0
2003-01-28,23.8,24.2,23.7,24.06,454500,0
2003-01-29,24.06,24.63,23.45,24.5,683200,0
2003-01-30,24.51,24.52,23.27,23.43,640200,0
2003-01-31,23.43,24.4,23.31,24.07,716800,0
2003-02-03,24.11,24.9,24.11,24.8,947800,0
2003-02-04,25.12,25.3,24.49,25.27,1607400,0
2003-02-05,25.5,25.79,24.97,25.25,668100,0
2003-02-06,25,25.29,24.65,24.94,657600,0
2003-02-07,25.06,25.26,24.14,24.54,890500,0
2003-02-10,24.55,24.78,24.05,24.75,438100,0
2003-02-11,24.75,24.87,23.57,23.76,941800,0
2003-02-12,23.63,23.77,23.05,23.05,694400,0
2003-02-13,23.05,23.05,21.7,21.94,1683900,0
2003-02-14,21.95,23.65,21.95,23.63,1216300,0
2003-02-18,23.8,24.3,23.58,24,593800,0
2003-02-19,24,24.23,23.7,24.05,852500,0
2003-02-20,24.05,24.58,24.03,24.5,986100,0
2003-02-21,24.63,25.05,24.3,24.8,555200,0
2003-02-24,24.67,24.79,24.07,24.17,608400,0
2003-02-25,24.08,24.54,23.96,24.51,704100,0
2003-02-26,24.51,24.58,23.6,23.63,1395400,0
2003-02-27,23.88,24.45,23.75,24.08,773200,0
2003-02-28,24.08,24.44,23.6,23.63,879400,0
2003-03-03,23.95,24.23,23.71,23.96,853100,0
2003-03-04,24,24,22.9,22.98,1009900,0
2003-03-05,22.98,23.3,22.67,22.88,729000,0
2003-03-06,22.87,23.09,22.66,22.97,637400,0
2003-03-07,22.65,23.2,22.47,22.66,1060100,0
2003-03-10,22.45,22.65,22,22,644700,0
2003-03-11,21.97,22.03,20.85,20.88,1136100,0
2003-03-12,20.7,21.34,20.52,21.31,1137600,0
2003-03-13,22.6,23.16,22,23.16,1710700,0
2003-03-14,23.2,23.46,22.86,23.35,1029500,0
2003-03-17,23.32,25.5,22.91,25.5,1834000,0
2003-03-18,25.75,25.86,25.03,25.26,891100,0
2003-03-19,25.27,25.91,24.75,25.5,958500,0
2003-03-20,25.15,25.58,24.54,25.46,803500,0
2003-03-21,25.89,27.59,25.68,27.51,1872900,0
2003-03-24,26.6,26.6,25.58,25.93,1197900,0
2003-03-25,25.83,26.37,25.3,26.07,869200,0
2003-03-26,25.9,25.9,24.96,25.4,889000,0
2003-03-27,25,25.3,24.53,25.17,1054900,0
2003-03-28,24.95,25.11,24.67,24.82,911200,0
2003-03-31,24.25,24.84,23.87,24.61,678300,0
2003-04-01,24.62,25,24.33,25,929500,0
2003-04-02,25.6,26.6,25.6,26.43,1083200,0
2003-04-03,26.6,26.61,25.85,26.05,922500,0
2003-04-04,26.53,26.7,25.99,26.23,580500,0
2003-04-07,27.09,27.89,26.55,26.61,1333700,0
2003-04-08,26.57,26.85,26.13,26.47,593200,0
2003-04-09,26.54,26.83,26.19,26.42,700700,0
2003-04-10,26.42,26.44,25.87,26.33,635000,0
2003-04-11,26.33,27.01,25.95,26.07,775800,0
2003-04-14,26.07,26.83,25.15,26.82,800400,0
2003-04-15,26.62,27.55,26.23,27.55,975100,0
2003-04-16,27.62,27.7,26.7,26.83,611700,0
2003-04-17,26.83,27.5,26.8,27.5,633600,0
2003-04-21,27.5,27.6,27.04,27.5,340400,0
2003-04-22,27.49,29.05,27.18,28.93,998700,0
2003-04-23,28.9,29.2,28.34,28.99,979800,0
2003-04-24,28.95,28.95,28.03,28.11,798900,0
2003-04-25,28.15,28.28,27.65,28.25,854100,0
2003-04-28,28.25,28.93,28.25,28.8,579900,0
2003-04-29,28.2,28.32,27.09,28,1413100,0
2003-04-30,27.75,28.06,27.38,27.9,1152100,0
2003-05-01,27.75,27.77,26.68,27.57,1554600,0
2003-05-02,27.52,28.1,27.46,28.03,1101800,0
2003-05-05,28.25,28.27,27.44,27.7,1051800,0
2003-05-06,27.7,28.21,27.59,28.09,720500,0
2003-05-07,27.98,28.31,27.52,27.6,867400,0
2003-05-08,27.59,27.59,27.01,27.35,755500,0
2003-05-09,27.45,27.99,27.37,27.91,890800,0
2003-05-12,27.98,28.82,27.65,28.73,1061100,0
2003-05-13,28.48,28.55,27.7,27.75,1071200,0
2003-05-14,27.82,27.91,27.02,27.62,1519400,0
2003-05-15,25,29.35,25,29.27,2700000,0
2003-05-16,29.1,29.15,28.22,29.1,1268300,0
2003-05-19,28.85,28.85,27.9,27.91,901900,0
2003-05-20,27.95,28.2,27.7,28,1064900,0
2003-05-21,27.99,28.1,27.34,27.87,743100,0
2003-05-22,27.95,29.36,27.95,29.13,1158900,0
2003-05-23,29.06,29.09,28.73,29.03,753800,0
2003-05-27,28.94,30.37,28.76,30.32,868300,0
2003-05-28,30.59,30.79,30.01,30.3,727400,0
2003-05-29,30.47,30.5,29.74,29.92,697900,0
2003-05-30,29.92,31.47,29.92,30.82,859700,0
2003-06-02,30.9,32.5,30.87,31.75,1255600,0
2003-06-03,31.65,31.93,31.13,31.74,693600,0
2003-06-04,32.5,34.7,32.35,34.39,2476100,0
2003-06-05,33.9,35.61,33.6,35.55,1766100,0
2003-06-06,35.55,36.9,34.55,34.7,2423300,0
2003-06-09,34.2,34.21,32.8,33.22,1267500,0
2003-06-10,33.63,33.72,32.82,33.57,964800,0
2003-06-11,33.6,35.22,33.47,35.03,1272200,0
2003-06-12,35.13,35.74,34.77,35.63,1403400,0
2003-06-13,35.55,35.55,33.56,34.2,948300,0
2003-06-16,34.25,35.37,34.25,34.72,669200,0
2003-06-17,34.97,35.37,34.2,35.2,764700,0
2003-06-18,35.1,35.1,34.36,34.71,619200,0
2003-06-19,34.71,34.92,33.08,33.16,1288200,0
2003-06-20,33.45,34.01,33.11,33.2,996600,0
2003-06-23,32.13,32.13,32.03,32.13,980700,0
2003-06-24,32.35,33.25,32.26,32.54,596800,0
2003-06-25,32.49,33,32.1,32.32,537200,0
2003-06-26,32.25,33.22,32.18,33,474800,0
2003-06-27,33,33.15,32.02,32.38,632500,0
2003-06-30,32.65,32.98,32.41,32.63,723600,0
2003-07-01,32.48,32.5,31.12,32.45,930900,0
2003-07-02,32.46,33.6,32.3,33.42,1451500,0
2003-07-03,33.18,34.48,33.11,34.45,978500,0
2003-07-07,34.45,35.69,34.45,35.14,972400,0
2003-07-08,35.25,36.12,35.24,35.82,890600,0
2003-07-09,36.75,37.06,35.76,36.85,1768900,0
2003-07-10,36.55,36.8,36.1,36.68,952000,0
2003-07-11,36.67,37.28,36.46,37.27,863200,0
2003-07-14,37.45,37.68,36.95,37.42,593200,0
2003-07-15,37.5,37.5,36.45,36.58,595000,0
2003-07-16,36.7,36.75,35.86,35.98,913400,0
2003-07-17,36.4,37.12,36.1,36.85,881200,0
2003-07-18,36.9,37,35.68,36.37,1161100,0
2003-07-21,36.38,36.38,35.71,36.12,759100,0
2003-07-22,36,36.43,35.85,36.33,762600,0
2003-07-23,36.2,36.56,35.87,36.56,842000,0
2003-07-24,36.8,37,35.7,35.83,994600,0
2003-07-25,37,39.25,37,38.5,2413200,0
2003-07-28,38.3,38.72,37.9,38.28,1207900,0
2003-07-29,38.27,38.45,37.49,38.23,758300,0
2003-07-30,38.35,38.51,37.8,37.94,653300,0
2003-07-31,38.09,39.84,38.07,39.02,1349700,0
2003-08-01,39.15,41.06,38.88,40.59,1704900,0
2003-08-04,40.38,40.74,39.55,40.15,1009200,0
2003-08-05,40.35,40.65,39.12,39.15,1116300,0
2003-08-06,39.11,39.6,38.23,39,1390400,0
2003-08-07,39.4,40.16,39.36,39.99,1615800,0
2003-08-08,40,40.49,39.05,39.59,841500,0
2003-08-11,39.87,39.91,38.79,39.5,952100,0
2003-08-12,39.5,40.5,39.28,40.5,956500,0
2003-08-13,40.7,41.65,40.48,41.59,1162300,0
2003-08-14,41.59,41.8,40.6,41.63,676300,0
2003-08-15,38.8,41.95,38.68,41.84,1690300,0
2003-08-18,42.45,43.87,42.4,43.27,1411600,0
2003-08-19,43.5,43.7,42.93,43.32,808900,0
2003-08-20,43.32,44.19,42.93,44.15,1180400,0
2003-08-21,44.15,44.83,43.98,44.77,715400,0
2003-08-22,45,45.08,44.15,44.38,824000,0
2003-08-25,44.32,44.32,43.27,43.41,827900,0
2003-08-26,43.2,43.31,42.17,43.12,1341600,0
2003-08-27,43.22,43.96,43.15,43.76,553100,0
2003-08-28,43.75,44.02,42.55,43.91,431300,0
2003-08-29,43.85,44.84,43.79,44.73,463600,0
2003-09-02,44.73,45.11,44.21,44.7,1099800,0
2003-09-03,44.64,44.85,43.18,43.37,1715300,0
2003-09-04,43.37,44.65,43.37,43.9,1134500,0
2003-09-05,43.7,43.73,42.97,43.26,569600,0
2003-09-08,43.26,43.66,42.75,42.97,983500,0
2003-09-09,42.77,42.92,41.99,42.03,793100,0
2003-09-10,42.03,42.1,40.57,40.63,1124600,0
2003-09-11,40.65,40.75,39.38,40.33,2196800,0
2003-09-12,40.25,41.4,39.9,41,782200,0
2003-09-15,41.01,41.49,40.67,40.87,352600,0
2003-09-16,40.87,41.55,40.5,41.16,878400,0
2003-09-17,41.16,41.37,40.66,41.02,584900,0
2003-09-18,41.02,41.76,40.75,41.51,863100,0
2003-09-19,41.9,42.11,41.34,41.44,881900,0
2003-09-22,41,41,40.26,40.5,725300,0
2003-09-23,40.68,41.02,40.38,40.85,480500,0
2003-09-24,40.96,40.99,38.93,39.17,1280200,0
2003-09-25,39.06,39.07,37.6,37.65,1455700,0
2003-09-26,38,38,36.34,36.87,2128400,0
2003-09-29,37,37.05,35.89,36.65,1517000,0
2003-09-30,36.62,37.9,36.2,37.28,1497500,0
2003-10-01,37.3,38.62,37.3,38.61,1792900,0
2003-10-02,38.4,39.31,37.98,38.96,1386600,0
2003-10-03,38.96,40.91,38.96,39.9,1779100,0
2003-10-06,40,40.34,39.2,40.24,723000,0
2003-10-07,39.8,41.04,39.36,40.21,568400,0
2003-10-08,40.3,40.47,39.61,40.11,1095600,0
2003-10-09,40.36,40.9,39.74,40.23,1020500,0
2003-10-10,40.33,40.49,39.75,39.96,680700,0
2003-10-13,40.2,40.87,40.19,40.31,1722900,0
2003-10-14,40.31,40.92,39.91,40.73,685200,0
2003-10-15,41.2,41.9,40.83,41.74,1479700,0
2003-10-16,41.45,41.5,40.89,41.5,1590700,0
2003-10-17,41.7,41.7,41.06,41.35,1000100,0
2003-10-20,41.35,41.54,40.93,41.3,748000,0
2003-10-21,41.3,41.3,40.09,40.71,981300,0
2003-10-22,40.46,40.46,39.3,39.4,1046200,0
2003-10-23,39.2,39.57,38.78,38.97,1587600,0
2003-10-24,38.97,39.15,38.48,39.13,610100,0
2003-10-27,39.3,40.05,39.3,39.53,483200,0
2003-10-28,39.5,40.09,38.51,40.07,1042200,0
2003-10-29,39.65,40.91,39.65,40.52,1026500,0
2003-10-30,41,41,40.2,40.49,585600,0
2003-10-31,40.47,41.05,40.39,40.43,580600,0
2003-11-03,40.68,41.62,40.6,41.42,727377,0
2003-11-04,41.25,41.99,41.07,41.6,610777,0
2003-11-05,41.6,42.05,40.62,41.37,410400,0
2003-11-06,41.37,41.85,40.91,41.8,728600,0
2003-11-07,41.89,41.89,41.03,41.31,676800,0
2003-11-10,41.21,41.67,40.01,40.09,913300,0
2003-11-11,39.93,40.26,39.64,40.1,921100,0
2003-11-12,40.27,41.19,40.27,41.03,582200,0
2003-11-13,41.05,41.79,40.86,41.41,599000,0
2003-11-14,41.55,41.99,41.02,41.03,488300,0
2003-11-17,40.9,40.95,40.05,40.25,558000,0
2003-11-18,40.5,40.9,40.08,40.08,544800,0
2003-11-19,40.08,40.87,39.93,40.51,596400,0
2003-11-20,40.3,40.59,39.87,40.01,531600,0
2003-11-21,40.19,40.4,39.95,40.07,511900,0
2003-11-24,40.4,42.79,40.4,42.56,1307900,0
2003-11-25,42.95,42.95,42.44,42.55,793700,0
2003-11-26,42.65,42.87,41.96,42.7,635900,0
2003-11-28,42.5,43.49,42.49,43.1,307200,0
2003-12-01,43.15,44,43.05,43.45,882100,0
2003-12-02,42.45,43.1,41.41,42.9,3654700,0
2003-12-03,43.2,43.6,42.55,42.55,742000,0
2003-12-04,42.56,42.6,41.99,42.36,848800,0
2003-12-05,42.15,42.52,41.8,41.83,347600,0
2003-12-08,41.87,42.66,41.81,42.57,607200,0
2003-12-09,42.8,43.31,42.46,42.61,598800,0
2003-12-10,42.97,42.97,41.99,42.29,768300,0
2003-12-11,42.29,43.26,42.09,43.16,876200,0
2003-12-12,43.38,44,43.22,43.78,747200,0
2003-12-15,45,46.3,44.34,44.52,1938700,0
2003-12-16,44.48,45.45,43.7,44.43,1373200,0
2003-12-17,44.23,45.4,43.85,45.11,917700,0
2003-12-18,45.11,46.28,44.98,46.12,1143200,0
2003-12-19,46.26,48.5,46.26,47.91,1964300,0
2003-12-22,47.9,48.22,47.27,47.96,820800,0
2003-12-23,47.85,48.1,47.53,47.84,632900,0
2003-12-24,47.8,47.9,47.48,47.76,139200,0
2003-12-26,47.85,48.38,47.78,48.11,152100,0
2003-12-29,48.36,48.7,48.2,48.65,468400,0
2003-12-30,48.55,48.71,48.28,48.46,389600,0
2003-12-31,48.46,48.65,47.59,47.89,583300,0
2004-01-02,47.8,48.58,47.18,47.33,549100,0
2004-01-05,47.27,47.8,46.8,47.59,1210000,0
2004-01-06,47.59,48.88,47.53,48.56,992100,0
2004-01-07,48.6,50.11,48.6,50,1113200,0
2004-01-08,49.98,50.09,49.53,50.08,1004000,0
2004-01-09,49.89,50.08,49.52,49.79,600100,0
2004-01-12,49.8,50.35,49.34,50.3,1021900,0
2004-01-13,50.3,50.7,49.56,50.09,756200,0
2004-01-14,50.5,50.85,50.15,50.7,336200,0
2004-01-15,50.9,50.9,49.87,50.32,553500,0
2004-01-16,50.57,50.75,50.39,50.61,427500,0
2004-01-20,50.55,50.59,49.81,50.07,461100,0
2004-01-21,49.95,51.11,49.59,51.11,884600,0
2004-01-22,51.9,52.95,51.35,52.75,1415400,0
2004-01-23,52.73,52.75,51.63,52.03,632400,0
2004-01-26,51.8,52.05,50.87,51.84,474700,0
2004-01-27,52.13,52.15,50.87,51.07,511600,0
2004-01-28,51.08,51.75,50.1,50.14,682200,0
2004-01-29,50.35,50.35,47.59,48.19,2521500,0
2004-01-30,48.4,48.63,46.65,47.55,1662900,0
2004-02-02,47.88,48.04,45.71,47.05,2204900,0
2004-02-03,47,48.96,46.45,47.1,2176100,0
2004-02-04,47,47.38,46.4,46.69,1010300,0
2004-02-05,46.7,47.99,46.67,47.68,646600,0
2004-02-06,47.68,49.25,47.68,49.15,752800,0
2004-02-09,49.15,49.35,48.31,48.72,534900,0
2004-02-10,48.73,48.75,47.86,48,748500,0
2004-02-11,48.04,49.78,47.6,49.48,866600,0
2004-02-12,49.23,49.75,48.62,49.08,633400,0
2004-02-13,49.28,49.57,47.89,48.01,687200,0
2004-02-17,48.9,49.28,48.55,49.2,612700,0
2004-02-18,49.53,49.56,48.36,48.5,389600,0
2004-02-19,48.65,48.9,48.26,48.59,629400,0
2004-02-20,48.38,48.38,47.14,47.66,1272100,0
2004-02-23,48.48,48.65,46.5,47,1853100,0
2004-02-24,46.45,46.86,45.86,46.43,1251800,0
2004-02-25,46.85,47.64,46.44,47.5,993400,0
2004-02-26,47.55,47.83,46.6,47.58,874300,0
2004-02-27,47.7,47.7,46.43,46.6,1645700,0
2004-03-01,45.56,47.6,45.56,47.43,1356700,0
2004-03-02,47.44,48.57,47.28,48.43,1344400,0
2004-03-03,48.35,48.4,47.74,48.37,830200,0
2004-03-04,48.25,48.25,47.73,48.13,650500,0
2004-03-05,48,48.9,47.71,48.72,607300,0
2004-03-08,47.42,48.29,47.05,47.24,1581300,0
2004-03-09,47.24,47.4,46.11,46.49,952100,0
2004-03-10,46.49,46.49,44.21,44.3,1367200,0
2004-03-11,44.3,44.45,43.45,43.46,1238900,0
2004-03-12,43.6,44.86,43.6,44.73,1084600,0
2004-03-15,44.48,44.91,43.38,43.5,940300,0
2004-03-16,44,44.9,43.99,44.52,1643400,0
2004-03-17,44.75,45.98,44.75,45.8,979400,0
2004-03-18,45.55,46.15,45.07,46.01,997400,0
2004-03-19,45.82,45.9,45.02,45.08,657200,0
2004-03-22,44.65,44.65,43.13,43.62,1164100,0
2004-03-23,43.75,43.89,42.72,43.35,1266200,0
2004-03-24,43.5,43.83,43.22,43.74,931500,0
2004-03-25,43.8,45.04,43.78,44.7,800300,0
2004-03-26,44.6,44.67,44.13,44.19,1069600,0
2004-03-29,44.4,45.11,44.4,45.05,1388000,0
2004-03-30,44.85,45.61,44.66,45.55,605700,0
2004-03-31,45.6,46.12,45.05,45.85,1042900,0
2004-04-01,45.85,45.87,45.2,45.44,868700,0
2004-04-02,46.4,46.73,45.76,46.73,1194200,0
2004-04-05,46.9,47.73,46.66,47.67,1054700,0
2004-04-06,47.86,49.95,47.84,49.8,2447300,0
2004-04-07,49.75,49.8,48.68,49.33,1344700,0
2004-04-08,49.43,49.7,48.36,48.76,614400,0
2004-04-12,48.76,49.7,48.28,49.14,433500,0
2004-04-13,49.24,49.25,47.33,47.67,800900,0
2004-04-14,47.67,48.54,47.17,47.53,820000,0
2004-04-15,47.65,48.24,47.36,47.98,829100,0
2004-04-16,48.3,48.65,48.05,48.53,649300,0
2004-04-19,48.52,48.69,47.91,48.33,555900,0
2004-04-20,48.5,49.31,47.8,47.8,731600,0
2004-04-21,47.74,48.6,47.35,48.6,650000,0
2004-04-22,49,49.67,48.92,49.64,851500,0
2004-04-23,49.5,49.51,48.21,48.38,695700,0
2004-04-26,48.58,49.54,48.1,48.17,602900,0
2004-04-27,48.3,48.51,47.76,48.11,661500,0
2004-04-28,48,48,46.73,46.87,932000,0
2004-04-29,46.95,47.27,44.8,45.12,1097500,0
2004-04-30,46.1,46.45,45.01,45.15,851400,0
2004-05-03,45.35,45.7,45,45.6,691500,0
2004-05-04,45.6,46.74,45,46.2,1090400,0
2004-05-05,46.4,46.6,45.87,45.91,566400,0
2004-05-06,45.71,45.79,44.06,44.8,844600,0
2004-05-07,44.4,44.93,43.71,43.75,892200,0
2004-05-10,42.69,42.7,39.82,40.13,2793200,0
2004-05-11,40.9,41.45,40.4,41,963700,0
2004-05-12,40.9,41.03,40.07,40.87,681600,0
2004-05-13,41.35,42.03,40.55,41.36,912300,0
2004-05-14,41.36,41.79,40.76,41.26,645600,0
2004-05-17,40.5,40.85,40,40.19,783000,0
2004-05-18,40.19,40.66,39.14,40.53,1750400,0
2004-05-19,40.8,42.1,39.94,40.21,844400,0
2004-05-20,36,36.85,33.25,33.96,12523100,0
2004-05-21,34.24,34.9,33.25,34.9,4000000,0
2004-05-24,35.05,36.33,35.05,36,2490600,0
2004-05-25,36,37,35.38,37,1852000,0
2004-05-26,36.91,37.46,36.73,37.28,1234200,0
2004-05-27,37.48,37.7,36.92,37.67,1414600,0
2004-05-28,37.57,38.21,37.22,37.95,859200,0
2004-06-01,37.7,39.06,37.47,38.95,2259200,0
2004-06-02,39,39.15,38.63,38.74,2010000,0
2004-06-03,38.63,39.04,38.1,38.79,1626800,0
2004-06-04,39.1,39.24,38.55,39.14,1041100,0
2004-06-07,39.14,39.64,39.13,39.5,897900,0
2004-06-08,39.44,39.71,38.75,39.13,1102400,0
2004-06-09,39.05,39.35,38.55,38.81,933700,0
2004-06-10,39.25,39.43,38.79,39.02,975600,0
2004-06-14,38.6,39.12,38.55,38.82,1028500,0
2004-06-15,39.05,39.72,38.94,39.12,753000,0
2004-06-16,39.13,39.22,38.65,39.01,378500,0
2004-06-17,39,39.48,38.75,39.23,554900,0
2004-06-18,39.23,39.48,38.85,38.92,554900,0
2004-06-21,39.06,39.56,38.85,38.94,442700,0
2004-06-22,38.8,39.45,38.79,39.26,389000,0
2004-06-23,39.3,40.41,38.99,40.41,706000,0
2004-06-24,40.2,40.25,38.59,38.88,1015000,0
2004-06-25,39.04,39.28,38.85,39.18,764400,0
2004-06-28,39.25,39.3,38.15,38.46,1241600,0
2004-06-29,38.46,38.55,37.98,38.19,831300,0
2004-06-30,38.33,38.91,37.75,38.76,1194800,0
2004-07-01,38.9,38.9,36.75,36.76,1937600,0
2004-07-02,36.76,36.76,35.55,36.05,1772400,0
2004-07-06,36.05,37.22,35.46,36.73,1373500,0
2004-07-07,36.68,36.82,36.13,36.17,840600,0
2004-07-08,36.18,36.43,35.49,35.5,1026300,0
2004-07-09,35.56,35.88,35.39,35.72,659400,0
2004-07-12,35.74,35.96,35.34,35.72,457800,0
2004-07-13,35.67,35.93,35.29,35.54,599300,0
2004-07-14,35.55,35.69,34.96,35.41,1025000,0
2004-07-15,35.41,36.93,35.41,36.6,1396600,0
2004-07-16,37.1,37.25,35.91,36,820900,0
2004-07-19,36,36.21,35.25,35.32,702800,0
2004-07-20,35.75,36.08,35.53,36.04,450800,0
2004-07-21,36.2,36.71,35.1,35.26,734900,0
2004-07-22,34.91,35.14,34,35.03,1127600,0
2004-07-23,35.78,36.2,34.94,35.87,1132500,0
2004-07-26,35.84,36.3,35.1,35.32,476100,0
2004-07-27,35.29,35.67,35.06,35.58,516600,0
2004-07-28,35.43,35.93,35.11,35.71,654000,0
2004-07-29,35.71,35.82,35.1,35.74,421900,0
2004-07-30,35.74,36.15,35.49,35.95,306300,0
2004-08-02,35.91,36.54,35.69,36.47,589400,0
2004-08-03,36.35,36.35,34.87,35.07,838000,0
2004-08-04,34.95,34.98,34.19,34.77,743800,0
2004-08-05,34.9,35.33,33.9,33.92,511500,0
2004-08-06,33.78,33.78,33.14,33.19,546500,0
2004-08-09,33.35,33.62,32.78,32.9,434100,0
2004-08-10,32.94,33.98,32.94,33.87,669900,0
2004-08-11,33.87,34.28,33.44,34.07,566800,0
2004-08-12,34,34.1,33.76,33.77,816400,0
2004-08-13,33.77,33.96,32.72,32.86,517300,0
2004-08-16,33,34.32,32.85,34.28,829900,0
2004-08-17,34.65,34.84,34.31,34.52,780400,0
2004-08-18,34.5,35.85,34.33,35.68,1081700,0
2004-08-19,36.25,36.25,32.82,33.2,4029900,0
2004-08-20,33.28,35.05,33.28,34.48,1436100,0
2004-08-23,34.82,35.23,34.73,34.99,1074900,0
2004-08-24,35.27,35.64,35.03,35.26,794000,0
2004-08-25,35.35,36.16,35.19,35.96,527900,0
2004-08-26,35.96,36.64,35.96,36.54,705500,0
2004-08-27,36.3,36.5,36.16,36.46,391400,0
2004-08-30,36.47,36.54,35.96,36.07,467500,0
2004-08-31,36.25,36.3,35.42,35.78,528500,0
2004-09-01,35.76,36.28,35.66,36.16,709300,0
2004-09-02,36.25,37.17,36.08,37.09,825500,0
2004-09-03,37.1,37.31,36.86,37.09,619600,0
2004-09-07,37.29,37.83,37.29,37.67,599100,0
2004-09-08,37.5,37.62,36.81,36.82,686800,0
2004-09-09,36.95,37.18,36.38,37,743200,0
2004-09-10,36.88,37.15,36.4,37.13,725500,0
2004-09-13,37.13,37.71,36.89,37.5,829500,0
2004-09-14,37.54,38.6,37.27,37.76,641600,0
2004-09-15,37.76,37.79,37.37,37.56,585200,0
2004-09-16,36.6,37.03,36.22,36.78,1087700,0
2004-09-17,36.95,37.8,36.95,37.69,719500,0
2004-09-20,37.69,37.91,37.45,37.58,412800,0
2004-09-21,37.53,38.15,37.36,37.9,552700,0
2004-09-22,37.65,37.65,37.24,37.52,452000,0
2004-09-23,37.42,37.55,36.59,36.62,555600,0
2004-09-24,36.53,36.8,36.2,36.29,452500,0
2004-09-27,36.3,36.3,35.56,35.77,477600,0
2004-09-28,35.76,36.76,35.36,36.56,691100,0
2004-09-29,36.4,36.94,36.04,36.47,729100,0
2004-09-30,36.47,37.21,36.42,37.19,435200,0
2004-10-01,37.55,38.35,37.46,37.89,639000,0
2004-10-04,38.06,38.55,37.88,38,633900,0
2004-10-05,37.85,38.66,37.52,38.38,534500,0
2004-10-06,38.27,38.65,38.1,38.47,360700,0
2004-10-07,38.48,38.6,37.45,37.52,496300,0
2004-10-08,37.51,37.61,36.55,36.61,538800,0
2004-10-11,36.84,36.9,36.56,36.7,274700,0
2004-10-12,36.55,36.68,35.94,36.3,1283200,0
2004-10-13,36.5,36.5,35.24,35.35,463100,0
2004-10-14,35.36,35.36,34.47,34.49,803900,0
2004-10-15,34.75,35.08,34.53,34.99,607000,0
2004-10-18,34.93,34.94,34.08,34.81,915500,0
2004-10-19,35,35.4,34.37,34.42,680200,0
2004-10-20,35.05,35.36,34.23,34.5,621400,0
2004-10-21,34.5,34.65,33.21,34.25,1160100,0
2004-10-22,34.33,34.75,33.73,33.81,594900,0
2004-10-25,33.8,33.8,33.34,33.53,781300,0
2004-10-26,33.61,33.92,33.29,33.79,1237500,0
2004-10-27,33.87,34.58,33.69,34.41,1055700,0
2004-10-28,34.41,34.65,34.11,34.41,421200,0
2004-10-29,34.49,34.6,34.15,34.55,415000,0
2004-11-01,34.77,35.18,34.45,34.97,826000,0
2004-11-02,35.2,35.68,34.02,34.78,1200600,0
2004-11-03,35.25,35.56,34.8,35.52,1008100,0
2004-11-04,35.52,36.74,35.52,36.66,958500,0
2004-11-05,36.8,38.4,36.8,37.17,1711700,0
2004-11-08,37.3,38,37.08,37.98,1253300,0
2004-11-09,37.9,38.52,37.65,38.41,678100,0
2004-11-10,38.45,39.3,38.22,38.48,811800,0
2004-11-11,38.55,38.99,38.35,38.9,678400,0
2004-11-12,39.25,39.48,39,39.48,862600,0
2004-11-15,39.35,41.03,39.21,40.55,1773700,0
2004-11-16,40.15,40.62,40.11,40.6,864800,0
2004-11-17,40.76,41.4,40.73,41.25,1179100,0
2004-11-18,41.2,42.06,40.96,41.86,952200,0
2004-11-19,41.86,41.87,40.38,40.7,1117900,0
2004-11-22,40.4,41.12,40.25,40.93,692200,0
2004-11-23,41.13,41.22,40.19,40.68,728900,0
2004-11-24,40.69,41.53,40.64,41.47,425700,0
2004-11-26,41.35,41.73,41.35,41.55,65600,0
2004-11-29,41.6,41.75,40.9,41.12,505700,0
2004-11-30,41.13,41.38,40.8,41.15,1047600,0
2004-12-01,41.2,42.49,41.2,42.49,1015100,0
2004-12-02,42.6,43.79,42.23,42.41,1567200,0
2004-12-03,42.4,42.44,41.15,41.15,1673800,0
2004-12-06,39.51,39.89,38,38.73,5376200,0
2004-12-07,40,40.36,39.6,39.92,1833100,0
2004-12-08,40.05,40.42,39.92,40.02,878900,0
2004-12-09,39.65,40.48,39.16,40.25,635200,0
2004-12-10,40.26,40.26,39.73,39.92,680500,0
2004-12-13,40.06,40.59,39.97,40.57,373900,0
2004-12-14,40.58,41.25,40.58,41.02,478800,0
2004-12-15,41.21,42.25,41.05,42,969700,0
2004-12-16,42.22,42.57,41.46,41.81,497100,0
2004-12-17,41.81,42.92,41.76,42,808600,0
2004-12-20,41.98,42.31,41.63,41.9,527300,0
2004-12-21,42.25,43.45,41.9,43.14,769200,0
2004-12-22,43.25,45.07,43.21,44.29,1138000,0
2004-12-23,44.19,44.19,43.78,44.07,394800,0
2004-12-27,44.2,44.5,43.4,43.7,334300,0
2004-12-28,43.55,44.11,43.55,43.99,478400,0
2004-12-29,43.8,44.05,43.74,43.94,338100,0
2004-12-30,43.8,44.12,43.74,43.87,439400,0
2004-12-31,43.87,44.5,43.73,43.98,419100,0
2005-01-03,44.1,44.41,43.8,43.89,898800,0
2005-01-04,43.96,44.01,42.36,42.79,905900,0
2005-01-05,42.05,42.45,40.82,41.3,1533100,0
2005-01-06,41.55,41.73,40.7,41.4,871900,0
2005-01-07,41.4,41.65,40.16,40.43,1855000,0
2005-01-10,40.43,41.5,40.43,41.06,521800,0
2005-01-11,40.75,41.12,40.46,40.72,412400,0
2005-01-12,40.8,41.36,40.61,41.28,555400,0
2005-01-13,41.25,41.54,40.8,40.93,488400,0
2005-01-14,41.04,41.15,40.65,41.08,265200,0
2005-01-18,41.05,41.72,40.58,41.34,412900,0
2005-01-19,41.1,42.12,41.1,41.61,532600,0
2005-01-20,41.61,41.75,40.82,40.91,958500,0
2005-01-21,41,41.13,39.62,39.74,928100,0
2005-01-24,40,40,39.3,39.32,570300,0
2005-01-25,39.4,40.08,39.23,39.34,604800,0
2005-01-26,39.44,39.78,39.19,39.48,273100,0
2005-01-27,39.17,39.78,38.75,39.44,473900,0
2005-01-28,39.24,39.87,39.05,39.64,745400,0
2005-01-31,39.8,40.06,38.18,38.92,1397500,0
2005-02-01,39.2,39.45,38.47,38.56,1323900,0
2005-02-02,38.41,39.04,37.8,39.04,929600,0
2005-02-03,38.8,39.05,38.22,38.54,464600,0
2005-02-04,38.35,38.97,38.35,38.76,508600,0
2005-02-07,38.87,39,38.51,38.76,280700,0
2005-02-08,38.84,39.26,38.72,39.25,652900,0
2005-02-09,39.39,39.54,38.87,38.97,693600,0
2005-02-10,39.09,39.2,38.43,38.96,715400,0
2005-02-11,38.96,39.39,38.59,39.13,445400,0
2005-02-14,39,39.34,38.91,38.95,288400,0
2005-02-15,39,40.8,39,40.42,1955600,0
2005-02-16,40.43,40.67,38.77,38.82,1205500,0
2005-02-17,38.92,39.23,38.05,38.12,829000,0
2005-02-18,38.32,38.99,38.12,38.5,903500,0
2005-02-22,38.45,39.09,37.75,37.76,727700,0
2005-02-23,37.95,38.51,37.91,38.48,692400,0
2005-02-24,38.48,38.82,38.13,38.82,1214900,0
2005-02-25,38.85,39.36,38.4,39.13,507700,0
2005-02-28,39.15,39.54,38.97,39.46,613500,0
2005-03-01,39.46,40.67,39.43,40.62,992700,0
2005-03-02,40.55,40.56,39.73,40.34,911400,0
2005-03-03,40.5,41.45,40.5,41.1,1125600,0
2005-03-04,41.73,42.85,41.51,42.17,1199400,0
2005-03-07,42.18,42.65,42.17,42.48,680900,0
2005-03-08,42.48,43.48,42.27,42.69,685200,0
2005-03-09,42.44,42.85,42.15,42.29,502100,0
2005-03-10,42.28,42.7,42.21,42.58,581500,0
2005-03-11,42.8,43.28,42.42,42.49,535400,0
2005-03-14,42.5,42.86,42.49,42.6,694500,0
2005-03-15,42.61,42.96,42.02,42.07,713500,0
2005-03-16,41.67,41.67,40.77,41.12,879500,0
2005-03-17,41.4,41.4,40.75,40.76,731900,0
2005-03-18,40.5,40.6,39.2,39.8,2115300,0
2005-03-21,39.82,39.85,39.09,39.5,1360000,0
2005-03-22,39.55,39.91,38.96,39.15,1188200,0
2005-03-23,39.05,39.15,38.65,38.8,761900,0
2005-03-24,38.98,39.23,38.92,38.97,538600,0
2005-03-28,38.96,39.11,38.41,38.49,573000,0
2005-03-29,38.49,38.7,37.2,37.2,1300700,0
2005-03-30,37.4,37.77,36.49,36.92,1703700,0
2005-03-31,36.91,36.97,36.32,36.4,1690900,0
2005-04-01,37.05,37.6,36.56,36.6,2313700,0
2005-04-04,36.8,36.8,35.78,36.25,1396900,0
2005-04-05,36.34,36.95,36.3,36.4,828500,0
2005-04-06,36.49,36.85,36.35,36.4,845000,0
2005-04-07,36.38,36.57,36.02,36.24,535700,0
2005-04-08,36.38,36.38,35.46,35.47,1072900,0
2005-04-11,35.48,35.79,34.88,34.9,1041900,0
2005-04-12,34.9,35.66,34.77,35.58,1244700,0
2005-04-13,35.6,35.85,34.32,34.48,835300,0
2005-04-14,36.46,37.2,32.05,32.73,5595400,0
2005-04-15,32.55,33.68,31.87,31.99,1885800,0
2005-04-18,32.07,32.25,31.46,31.8,1357500,0
2005-04-19,32.08,32.12,31.61,31.93,1224600,0
2005-04-20,32.7,32.75,31.01,31.02,1160500,0
2005-04-21,31.75,32,31.16,31.52,1436200,0
2005-04-22,31.55,31.55,30.83,31.25,1354200,0
2005-04-25,31.38,31.49,31.05,31.28,749500,0
2005-04-26,31.28,31.28,30.51,30.6,781100,0
2005-04-27,30.38,30.38,29.67,30.05,1032700,0
2005-04-28,30.05,30.15,29.1,29.1,1121000,0
2005-04-29,29.22,29.55,28.9,29.53,960000,0
2005-05-02,29.61,29.95,29.54,29.87,966700,0
2005-05-03,30.5,31.05,28.76,29.55,2212300,0
2005-05-04,29.7,30.16,29.45,30.02,1421500,0
2005-05-05,30.1,30.1,29.44,29.63,717500,0
2005-05-06,29.83,30.04,29.57,29.85,797300,0
2005-05-09,29.85,29.93,29.38,29.67,605700,0
2005-05-10,29.63,29.64,29.06,29.22,531100,0
2005-05-11,29.31,29.55,28.9,29.28,450600,0
2005-05-12,29.38,29.84,28.61,28.87,1435600,0
2005-05-13,28.94,29.14,28.3,28.59,599300,0
2005-05-16,28.73,29.29,28.55,29.29,520900,0
2005-05-17,29.3,29.47,28.89,29.41,617600,0
2005-05-18,29.5,31.07,29.5,30.96,1076300,0
2005-05-19,30.87,31.18,30.5,31.02,933300,0
2005-05-20,31.09,31.56,30.85,31.55,865600,0
2005-05-23,31.68,32.32,31.62,32.1,979500,0
2005-05-24,31.85,31.85,31.05,31.15,844800,0
2005-05-25,31,31.2,30.85,31.02,599000,0
2005-05-26,31.06,31.24,30.84,31.23,421300,0
2005-05-27,31.2,31.22,30.83,31.09,386700,0
2005-05-31,30.98,31.03,30.32,30.51,678700,0
2005-06-01,30.52,31.27,30.47,31,780100,0
2005-06-02,30.95,30.95,30.57,30.64,762900,0
2005-06-03,30.7,30.9,30.41,30.41,907400,0
2005-06-06,30.25,30.57,29.82,30.55,789300,0
2005-06-07,30.77,31.85,30.68,31.4,1095900,0
2005-06-08,31.62,32.28,31.53,32.21,1513900,0
2005-06-09,33.35,33.68,31.61,33.06,2972400,0
2005-06-10,33.5,34.91,33.26,34.27,2029600,0
2005-06-13,34.28,34.75,34.1,34.32,942500,0
2005-06-14,34.4,34.59,34.2,34.26,1105200,0
2005-06-15,34.5,34.66,33.82,34.05,877600,0
2005-06-16,34.01,34.31,33.88,34,754400,0
2005-06-17,34,34.22,33.85,33.94,1114900,0
2005-06-20,33.88,34.01,33.58,33.89,688800,0
2005-06-21,33.83,34.34,33.72,34.31,1640800,0
2005-06-22,34.31,34.82,34,34.08,1704600,0
2005-06-23,34,34.05,32.4,32.48,1843800,0
2005-06-24,32.18,32.33,31.64,31.7,1101100,0
2005-06-27,31.7,31.7,30.96,31.03,1227200,0
2005-06-28,30.85,32.25,30.84,32.08,1364500,0
2005-06-29,32.09,32.65,31.9,32.32,1003000,0
2005-06-30,32.4,32.6,31.91,32,439300,0
2005-07-01,32.13,32.7,31.71,31.93,670100,0
2005-07-05,31.9,32.26,31.58,32.05,1210500,0
2005-07-06,32.08,32.43,31.9,31.9,1032400,0
2005-07-07,31.52,31.81,31.37,31.81,708100,0
2005-07-08,31.83,32.42,31.83,32.29,754600,0
2005-07-11,32.47,32.75,32.42,32.69,782000,0
2005-07-12,32.64,33.2,32.52,33.1,701500,0
2005-07-13,33.15,33.23,32.9,33.13,313100,0
2005-07-14,33.35,33.76,33.35,33.55,584000,0
2005-07-15,33.56,33.68,33.26,33.68,498000,0
2005-07-18,33.6,33.6,32.95,32.97,675600,0
2005-07-19,33.15,34.02,33.06,33.98,469700,0
2005-07-20,33.98,34.49,33.6,34.41,507300,0
2005-07-21,34.38,34.67,34.02,34.32,819000,0
2005-07-22,34.9,35.1,34.29,34.82,859600,0
2005-07-25,34.73,35.01,33.97,34.08,517200,0
2005-07-26,34.09,34.15,33.52,33.74,489400,0
2005-07-27,33.75,34.12,33.41,34.11,623500,0
2005-07-28,34.3,34.47,34.06,34.41,525100,0
2005-07-29,34.35,34.43,34.05,34.15,408300,0
2005-08-01,34.21,34.33,33.93,34.1,526500,0
2005-08-02,34.14,34.4,34,34.23,435900,0
2005-08-03,34.2,34.86,33.99,34.72,743300,0
2005-08-04,34.6,34.75,34.15,34.22,376200,0
2005-08-05,34.23,34.26,33.72,33.74,280200,0
2005-08-08,33.94,34.2,33.44,33.47,506700,0
2005-08-09,33.57,34.02,33.23,33.31,451300,0
2005-08-10,33.56,33.87,33.32,33.51,507700,0
2005-08-11,33.51,33.78,33.27,33.66,503100,0
2005-08-12,33.59,33.59,33.07,33.36,326700,0
2005-08-15,33.3,33.68,33.05,33.53,260100,0
2005-08-16,33.4,33.41,32.44,32.47,571300,0
2005-08-17,32.45,32.69,31.96,32.39,626200,0
2005-08-18,32.25,32.44,32.06,32.31,320100,0
2005-08-19,32.55,33.19,32.35,33.18,732500,0
2005-08-22,33.22,33.6,32.38,32.53,760100,0
2005-08-23,32.46,32.49,31.56,31.61,655200,0
2005-08-24,31.62,31.87,31.31,31.37,526800,0
2005-08-25,31.42,32.23,31.42,32.17,523000,0
2005-08-26,32.1,32.18,31.08,31.55,592500,0
2005-08-29,31.3,31.52,30.96,31.48,619900,0
2005-08-30,31.44,31.44,30.71,31.04,416700,0
2005-08-31,31.01,31.96,30.81,31.96,510100,0
2005-09-01,31.87,32.13,31.28,31.52,638800,0
2005-09-02,31.7,32.17,31.51,32.13,483800,0
2005-09-06,32.15,32.7,32.15,32.61,752500,0
2005-09-07,32.72,34.97,32.72,34.97,1680800,0
2005-09-08,34.85,35.29,34.57,34.94,1031500,0
2005-09-09,34.9,34.9,33.73,34.26,875800,0
2005-09-12,34.34,34.9,33.98,34.86,541100,0
2005-09-13,34.81,34.81,34.26,34.72,608000,0
2005-09-14,34.82,34.89,34.47,34.59,625600,0
2005-09-15,34.49,34.61,34.2,34.52,619600,0
2005-09-16,34.54,34.54,33.72,33.97,1227500,0
2005-09-19,34.13,34.16,33.5,33.7,910000,0
2005-09-20,33.7,33.71,31.75,31.77,1565200,0
2005-09-21,31.8,32.65,31.54,32.35,1258500,0
2005-09-22,32.33,32.87,32.22,32.82,481000,0
2005-09-23,32.82,33.05,32.46,33,598700,0
2005-09-26,33.07,33.07,32.33,32.57,882600,0
2005-09-27,32.58,32.58,31.92,32.18,728900,0
2005-09-28,32.45,33.06,32.09,32.28,547400,0
2005-09-29,32.2,32.76,32.05,32.75,365300,0
2005-09-30,32.65,33.1,32.23,32.43,962400,0
2005-10-03,32.43,33.18,32.43,32.94,466600,0
2005-10-04,33,33,31.62,31.63,726600,0
2005-10-05,31.6,31.84,30.68,30.74,1166200,0
2005-10-06,30.75,30.96,29.81,30,1231800,0
2005-10-07,30.24,30.48,30.13,30.19,612800,0
2005-10-10,30.26,30.31,28.8,28.89,1225800,0
2005-10-11,28.9,29.1,27.81,27.84,1788600,0
2005-10-12,27.35,27.47,26.62,26.67,1775700,0
2005-10-13,26.55,26.91,26.23,26.67,1356700,0
2005-10-14,26.88,27,26.58,26.69,1240800,0
2005-10-17,26.79,27,26.34,26.6,677000,0
2005-10-18,26.5,26.5,25.8,25.88,896500,0
2005-10-19,25.81,26.54,25.55,26.44,1241100,0
2005-10-20,26.52,27.37,26.3,26.54,1504500,0
2005-10-21,26.65,26.75,25.94,26.19,968400,0
2005-10-24,26.21,27.32,26.21,27.18,779500,0
2005-10-25,26.98,27.23,26.95,27.1,647400,0
2005-10-26,27,27.38,26.86,27.15,672800,0
2005-10-27,27.21,27.43,26.3,26.3,576400,0
2005-10-28,26.56,26.7,26.28,26.7,731800,0
2005-10-31,26.89,27.91,26.89,27.52,1026300,0
2005-11-01,27.45,27.5,26.9,27.33,567100,0
2005-11-02,26.55,27.78,26.5,27.71,785100,0
2005-11-03,27.85,28.07,27.55,27.7,504500,0
2005-11-04,27.7,27.8,27.17,27.64,373700,0
2005-11-07,27.67,28.28,27.67,28.22,494600,0
2005-11-08,28.15,28.15,27.53,27.65,376800,0
2005-11-09,27.64,27.65,25.64,26.18,1711200,0
2005-11-10,26.11,26.87,25.69,26.78,736700,0
2005-11-11,26.8,26.89,26.3,26.62,316600,0
2005-11-14,26.75,26.9,26.53,26.87,575100,0
2005-11-15,26.9,26.97,26.38,26.48,784200,0
2005-11-16,26.65,26.79,25.92,26.22,529200,0
2005-11-17,26.23,26.7,26.13,26.45,1266900,0
2005-11-18,26.65,27.48,26.6,27.44,639000,0
2005-11-21,27.7,28.68,27.4,27.89,1134500,0
2005-11-22,27.86,28.01,27.23,27.88,698200,0
2005-11-23,27.9,28.17,27.81,27.98,656000,0
2005-11-25,28.05,28.09,27.75,27.82,151400,0
2005-11-28,27.95,28.22,27.85,27.94,447600,0
2005-11-29,28.05,28.47,28,28.09,652800,0
2005-11-30,28.02,28.59,27.98,28.37,641600,0
2005-12-01,28.48,28.96,28.29,28.83,611000,0
2005-12-02,28.84,29.15,28.55,28.85,437800,0
2005-12-05,28.98,29.27,28.52,28.77,653000,0
2005-12-06,28.81,28.83,28.33,28.65,655900,0
2005-12-07,28.7,28.95,28.42,28.62,450800,0
2005-12-08,28.68,29.04,28.41,28.7,552500,0
2005-12-09,28.75,29.33,28.75,29.13,650400,0
2005-12-12,29.29,29.65,29.29,29.65,716500,0
2005-12-13,29.65,30.4,29.65,30.28,1501500,0
2005-12-14,30.28,30.54,27.6,28.17,3167200,0
2005-12-15,28.08,29.05,28.08,28.75,1239200,0
2005-12-16,28.85,29.08,27.89,27.96,1086100,0
2005-12-19,27.96,28.21,27.24,27.33,1403200,0
2005-12-20,27.45,27.71,26.89,27.4,1268200,0
2005-12-21,27.4,27.93,27.2,27.48,934600,0
2005-12-22,27.49,28.27,27.49,28.22,1061200,0
2005-12-23,28.42,28.54,28.33,28.41,464000,0
2005-12-27,28.47,28.71,28.38,28.61,752500,0
2005-12-28,28.65,29,28.5,28.8,533600,0
2005-12-29,28.74,29,28.72,28.81,553800,0
2005-12-30,28.79,28.79,28.33,28.62,526300,0
2006-01-03,28.62,28.93,28.22,28.78,750800,0
2006-01-04,28.95,29.1,28.71,28.98,1185000,0
2006-01-05,28.99,29.5,28.88,29.26,889500,0
2006-01-06,29.3,29.32,28.74,28.97,680200,0
2006-01-09,28.96,29.52,28.96,29.26,595800,0
2006-01-10,29.26,29.26,28.76,28.95,707700,0
2006-01-11,28.95,29.05,28,28.41,1336800,0
2006-01-12,28.45,28.5,27.31,27.4,1262500,0
2006-01-13,28.18,28.18,26.66,26.9,1187900,0
2006-01-17,26.9,27,26.39,26.62,693000,0
2006-01-18,26.35,27.18,26.34,26.87,1049800,0
2006-01-19,26.87,26.99,26.45,26.74,1034500,0
2006-01-20,26.75,26.75,25.84,25.87,816000,0
2006-01-23,25.83,26.01,25.55,25.69,963400,0
2006-01-24,25.8,26.36,25.8,26.35,690000,0
2006-01-25,26.4,26.63,25.9,26.09,1204400,0
2006-01-26,26.16,26.4,25.85,26.32,995400,0
2006-01-27,26.4,26.97,26.36,26.95,776200,0
2006-01-30,26.98,27.31,26.9,27.3,626900,0
2006-01-31,27.23,27.37,26.6,27.2,975800,0
2006-02-01,27.23,27.6,26.81,27.27,862500,0
2006-02-02,27.49,27.83,27.32,27.79,977500,0
2006-02-03,27.79,27.79,26.35,27.13,2448100,0
2006-02-06,26.95,27.13,25.95,27.06,766300,0
2006-02-07,26.95,27.1,26.64,26.81,724900,0
2006-02-08,26.87,26.9,26.49,26.58,715500,0
2006-02-09,26.58,27.44,26.29,27.01,713400,0
2006-02-10,27.04,27.67,26.92,27.56,946800,0
2006-02-13,27.5,27.6,27.01,27.32,632100,0
2006-02-14,27.29,28.38,27.2,28.32,882900,0
2006-02-15,28.31,28.46,28.03,28.38,421300,0
2006-02-16,28.4,28.58,28.15,28.58,641900,0
2006-02-17,28.58,29,28.14,28.91,664000,0
2006-02-21,28.95,29.26,28.4,28.4,817800,0
2006-02-22,28.47,29.6,28.32,29.5,916800,0
2006-02-23,29.15,29.22,28.59,28.83,1001500,0
2006-02-24,28.93,29.96,28.8,29.48,1324600,0
2006-02-27,29.48,30.02,29.44,29.83,1214300,0
2006-02-28,29.75,30.09,29.13,29.35,925200,0
2006-03-01,29.3,29.78,29.23,29.77,834400,0
2006-03-02,29.6,29.67,29.39,29.67,474400,0
2006-03-03,29.67,29.72,28.93,29.09,928800,0
2006-03-06,29.13,29.4,28.64,28.67,543600,0
2006-03-07,28.67,28.88,28.62,28.72,467000,0
2006-03-08,28.77,29.08,28.48,28.58,580300,0
2006-03-09,28.58,28.71,28.25,28.3,495800,0
2006-03-10,28.38,28.95,28.29,28.78,317000,0
2006-03-13,29,29.48,28.48,28.57,562800,0
2006-03-14,28.41,28.86,28.27,28.6,611800,0
2006-03-15,28.6,29.16,28.42,29.07,502500,0
2006-03-16,29.1,29.17,28.82,28.83,439600,0
2006-03-17,28.95,28.95,28.54,28.6,442400,0
2006-03-20,28.65,28.98,28.51,28.78,419800,0
2006-03-21,28.7,28.95,28.51,28.81,512500,0
2006-03-22,28.65,29.05,28.61,28.9,466500,0
2006-03-23,28.8,28.8,28.25,28.69,454500,0
2006-03-24,28.62,28.62,28.16,28.2,590600,0
2006-03-27,28.1,28.63,28.01,28.4,624200,0
2006-03-28,28.4,28.42,28,28.06,439900,0
2006-03-29,28.06,28.35,27.86,28.2,458200,0
2006-03-30,28.2,28.3,27.78,27.82,552000,0
2006-03-31,27.77,27.98,27.4,27.58,989600,0
2006-04-03,27.58,27.58,26.81,26.96,1378000,0
2006-04-04,27,28.64,26.83,28.26,1180500,0
2006-04-05,28.23,28.68,28.23,28.45,449500,0
2006-04-06,28.46,28.73,27.76,27.96,908700,0
2006-04-07,28,28.55,27.76,27.9,1028000,0
2006-04-10,28,28.6,28,28.11,694000,0
2006-04-11,28.14,28.27,27.76,27.78,560800,0
2006-04-12,27.78,27.9,27.57,27.71,346000,0
2006-04-13,27.7,28.22,27.55,28.02,292300,0
2006-04-17,28.06,28.31,27.41,27.41,534400,0
2006-04-18,27.53,28.15,27.25,27.63,901900,0
2006-04-19,27.63,27.98,27.57,27.81,570200,0
2006-04-20,27.8,28.3,27.76,28.1,490000,0
2006-04-21,28.21,28.21,27.46,27.54,631100,0
2006-04-24,27.6,27.65,27.2,27.38,554500,0
2006-04-25,27.52,27.75,27.13,27.22,663500,0
2006-04-26,27.28,27.47,27.11,27.25,697800,0
2006-04-27,27.02,27.27,26.99,27.04,718400,0
2006-04-28,26.86,27.08,26.36,26.38,1171500,0
2006-05-01,26.54,26.56,25.98,26.03,1137800,0
2006-05-02,26.06,26.14,25.73,25.79,1226600,0
2006-05-03,25.54,25.59,24.9,25.04,2015800,0
2006-05-04,25.09,25.2,24.31,24.41,1858800,0
2006-05-05,24.67,24.72,24.43,24.6,1172900,0
2006-05-08,24.6,25.02,24.55,24.88,1050200,0
2006-05-09,24.81,25.35,24.7,25.31,860000,0
2006-05-10,26.9,28.7,26.9,27.99,3391400,0
2006-05-11,28.17,28.29,27.29,27.51,1330800,0
2006-05-12,27.32,27.44,26.52,27.02,1223500,0
2006-05-15,27.02,27.07,26.58,27,703100,0
2006-05-16,27,27.15,26.52,26.79,869300,0
2006-05-17,26.54,26.55,25.75,26.02,1245100,0
2006-05-18,26.1,26.38,25.68,25.68,1214700,0
2006-05-19,25.84,26.25,25.47,26.1,959700,0
2006-05-22,26,26.01,25.05,25.41,1363700,0
2006-05-23,25.4,25.41,24.88,25.01,1221500,0
2006-05-24,24.91,25.32,24.65,25.1,748500,0
2006-05-25,25.17,25.38,24.65,24.85,893600,0
2006-05-26,27.5,29.13,26.98,29.01,4340700,0
2006-05-30,27.3,28.41,26.52,26.64,2151600,0
2006-05-31,26.65,26.71,26.14,26.58,1153400,0
2006-06-01,26.58,27.49,26.53,27.48,965500,0
2006-06-02,28,28.21,26.9,27.35,2224500,0
2006-06-05,27.35,27.35,26.4,26.48,955800,0
2006-06-06,26.68,26.84,25.95,26.54,1166100,0
2006-06-07,26.88,27.25,25.95,26.02,1289000,0
2006-06-08,25.75,25.8,24.85,25.5,1384400,0
2006-06-09,25.5,25.63,25.05,25.17,746400,0
2006-06-12,25.15,25.16,24.13,24.2,1233100,0
2006-06-13,24.07,24.35,23.7,23.97,1048500,0
2006-06-14,23.9,24.25,23.6,24.09,859400,0
2006-06-15,24.17,24.74,24.14,24.68,914000,0
2006-06-16,24.6,24.66,24.19,24.25,597600,0
2006-06-19,24.27,24.5,23.94,24,912400,0
2006-06-20,23.91,24.35,23.84,24.02,831300,0
2006-06-21,24,24.49,23.93,24.38,584900,0
2006-06-22,24.3,24.42,23.64,23.8,909000,0
2006-06-23,23.8,24.08,23.52,23.91,460200,0
2006-06-26,23.88,24.11,23.65,23.91,458000,0
2006-06-27,23.89,23.95,23.28,23.48,828300,0
2006-06-28,23.55,24.19,23.46,24.09,736900,0
2006-06-29,24.2,25.13,24.05,25.02,855900,0
2006-06-30,25.09,25.5,24.61,24.61,3234400,0
2006-07-03,24.76,24.81,24.15,24.26,802600,0
2006-07-05,24.13,24.13,23.34,23.57,1301800,0
2006-07-06,23.55,23.67,23.17,23.31,1012500,0
2006-07-07,23.02,23.1,22.27,22.54,1360700,0
2006-07-10,22.6,22.92,22.29,22.49,641700,0
2006-07-11,22.5,22.55,21.71,22.51,1335100,0
2006-07-12,22.57,22.74,21.71,21.84,807400,0
2006-07-13,21.65,21.8,21.31,21.4,1054700,0
2006-07-14,21.41,21.44,20.53,21.01,917500,0
2006-07-17,21,21.25,20.77,20.95,755800,0
2006-07-18,20.96,21.16,20.58,21.06,824300,0
2006-07-19,21.11,21.94,21.09,21.89,899500,0
2006-07-20,22.75,23.43,21.53,21.66,1854000,0
2006-07-21,21.8,22,21.44,21.98,1261300,0
2006-07-24,22.1,22.52,22.01,22.27,590600,0
2006-07-25,22.23,22.56,21.95,22.33,652900,0
2006-07-26,22.34,22.52,22,22.32,624000,0
2006-07-27,22.5,22.83,22,22.06,705000,0
2006-07-28,22.19,22.91,22.1,22.66,788400,0
2006-07-31,22.66,22.66,22.25,22.36,1135300,0
2006-08-01,22.36,22.37,21.76,21.89,776300,0
2006-08-02,21.89,22.33,21.78,21.95,801000,0
2006-08-03,21.86,23.08,21.66,23.06,673200,0
2006-08-04,23.5,23.92,22.58,23.08,689600,0
2006-08-07,23.9,24.27,23.22,24.07,1150000,0
2006-08-08,24.07,24.2,23.3,23.39,759200,0
2006-08-09,23.23,23.33,22.38,22.4,695200,0
2006-08-10,22.26,22.49,22,22.45,752400,0
2006-08-11,22.45,22.6,22.01,22.15,648500,0
2006-08-14,22.42,22.7,21.97,22.09,577900,0
2006-08-15,22.33,22.66,22.27,22.65,595800,0
2006-08-16,22.66,23.24,22.56,23.08,887400,0
2006-08-17,22.97,23.49,22.91,23.3,633800,0
2006-08-18,23.39,23.39,22.66,22.98,629300,0
2006-08-21,22.8,22.81,22.41,22.63,728100,0
2006-08-22,22.63,22.79,22.41,22.53,807700,0
2006-08-23,22.65,23.29,22.53,22.91,875300,0
2006-08-24,23.2,23.32,22.55,22.62,670900,0
2006-08-25,22.56,22.8,22.13,22.28,563400,0
2006-08-28,22.3,23.06,22.22,22.84,421700,0
2006-08-29,22.42,22.76,22.04,22.74,703400,0
2006-08-30,22.74,23.1,22.63,22.82,666800,0
2006-08-31,22.91,23.18,22.63,22.94,550000,0
2006-09-01,22.97,23.53,22.97,23.45,425700,0
2006-09-05,23.56,24.6,23.54,24.29,1366600,0
2006-09-06,24.29,24.29,23.43,23.56,992600,0
2006-09-07,23.31,23.43,23.01,23.22,806500,0
2006-09-08,23.17,23.39,23.01,23.32,715300,0
2006-09-11,23.31,23.65,23,23.51,702400,0
2006-09-12,23.94,25.11,23.34,24.84,1767300,0
2006-09-13,24.97,25.98,24.96,25.41,1822100,0
2006-09-14,25.41,25.53,24.82,25.35,810300,0
2006-09-15,25.95,26.54,25.75,26.42,1803400,0
2006-09-18,26.27,26.3,25.97,26.04,1382600,0
2006-09-19,26.04,26.21,25.32,26.11,1218200,0
2006-09-20,26.11,26.35,25.69,25.91,745000,0
2006-09-21,26.05,26.05,25.15,25.36,743400,0
2006-09-22,25.3,25.3,24.73,25.19,671300,0
2006-09-25,25.42,25.82,25,25.62,670200,0
2006-09-26,25.63,26.44,25.59,26.35,1183400,0
2006-09-27,26.35,26.73,25.78,25.99,862900,0
2006-09-28,26.2,26.44,25.89,26.14,442700,0
2006-09-29,26.31,26.4,25.77,25.82,486600,0
2006-10-02,25.75,26.26,25.35,25.89,508600,0
2006-10-03,25.77,26.07,25.48,25.7,754200,0
2006-10-04,25.7,25.94,25.3,25.94,834100,0
2006-10-05,25.95,26.38,25.88,26.33,913800,0
2006-10-06,26.25,26.82,26.09,26.51,737100,0
2006-10-09,26.37,26.88,26.2,26.85,517500,0
2006-10-10,26.95,27.39,26.8,27.2,713600,0
2006-10-11,27.16,27.16,26.72,27,518300,0
2006-10-12,27.21,28.09,27.15,28.09,834000,0
2006-10-13,28.01,28.02,27.6,27.82,451400,0
2006-10-16,27.83,28.37,27.63,28.32,450800,0
2006-10-17,28.32,28.49,27.95,28.37,466100,0
2006-10-18,28.52,28.8,28.05,28.19,405100,0
2006-10-19,27.97,28.63,27.95,28.47,366500,0
2006-10-20,28.48,28.48,27.46,27.69,975500,0
2006-10-23,27.43,28.26,27.28,27.99,442700,0
2006-10-24,27.9,28.04,27.55,27.94,477700,0
2006-10-25,27.83,28.16,27.77,28.04,254400,0
2006-10-26,28.29,28.48,28.21,28.4,498100,0
2006-10-27,28.41,28.64,28.09,28.19,725600,0
2006-10-30,27.87,27.97,27.56,27.74,444800,0
2006-10-31,27.74,28.01,27.57,27.73,586300,0
2006-11-01,27.91,28.04,27.19,27.28,405400,0
2006-11-02,27.03,27.31,26.97,27.1,597500,0
2006-11-03,27.2,27.65,26.89,27.1,360700,0
2006-11-06,27.34,27.47,27.15,27.31,330500,0
2006-11-07,27.35,27.73,27.32,27.57,438300,0
2006-11-08,27.27,27.96,27.27,27.87,487400,0
2006-11-09,27.88,28.2,27.74,27.97,632700,0
2006-11-10,27.98,28.52,27.82,28.5,480700,0
2006-11-13,28.45,28.79,28.23,28.73,509100,0
2006-11-14,28.88,29.46,28.67,29.36,814300,0
2006-11-15,29.36,29.95,29.3,29.94,730700,0
2006-11-16,29.94,29.94,29.34,29.6,880700,0
2006-11-17,29.58,29.59,29.27,29.5,655600,0
2006-11-20,29.5,29.86,29.39,29.65,581600,0
2006-11-21,30,30.65,29.96,30.62,1019000,0
2006-11-22,30.62,30.76,30.37,30.75,363600,0
2006-11-24,31,31,30.5,30.81,240800,0
2006-11-27,30.78,30.83,30.24,30.47,734600,0
2006-11-28,30.28,31.14,30.13,31.04,856500,0
2006-11-29,31.05,31.77,31.05,31.75,839200,0
2006-11-30,31.7,32.17,31.62,31.99,787300,0
2006-12-01,32.08,32.48,31.89,32.4,1290100,0
2006-12-04,32.52,33.4,32.32,33.33,1175300,0
2006-12-05,33.45,34.17,33.08,34.13,1414300,0
2006-12-06,34.1,34.1,33.66,33.85,1269400,0
2006-12-07,34.12,34.55,33.72,34.01,825800,0
2006-12-08,34.04,34.52,33.72,34.27,824700,0
2006-12-11,34.28,34.48,34.01,34.39,418000,0
2006-12-12,34.25,34.31,32.57,32.8,2996100,0
2006-12-13,33.14,33.24,32.47,32.84,1222100,0
2006-12-14,32.85,34.48,32.71,34.15,1450700,0
2006-12-15,33.22,33.81,30.82,33.01,9946500,0
2006-12-18,32.39,32.39,31.37,31.43,4769000,0
2006-12-19,32.1,32.69,30.92,31.36,14368900,0
2006-12-20,31.43,32.07,31.33,31.99,5269800,0
2006-12-21,31.99,32.57,31.74,32.14,1234100,0
2006-12-22,32.14,32.92,32.13,32.53,1105200,0
2006-12-26,32.44,33.24,32.35,33.1,781400,0
2006-12-27,33.1,33.67,33.01,33.65,1756500,0
2006-12-28,33.4,33.78,32.92,33.52,1366400,0
2006-12-29,33.58,34.03,33.31,33.43,906700,0
2007-01-03,33.6,34.67,33.5,34.01,1543100,0
2007-01-04,34.1,35.58,34.05,35.13,1894800,0
2007-01-05,34.96,35.65,34.73,35.28,1275200,0
2007-01-08,35.18,35.98,35,35.49,1141700,0
2007-01-09,35.5,35.79,35.44,35.69,1177000,0
2007-01-10,35.44,36.52,35.31,36.3,1343900,0
2007-01-11,36.43,38.12,36.32,37.92,2259600,0
2007-01-12,37.92,38.52,37.25,38.4,1320800,0
2007-01-16,38.65,39.15,38.38,38.4,1261200,0
2007-01-17,38.4,39.21,38.2,38.83,1055900,0
2007-01-18,38.84,39.65,38.7,39.49,1012800,0
2007-01-19,39.49,41.08,38.7,40.96,1445500,0
2007-01-22,40.96,40.96,39.05,39.4,2297100,0
2007-01-23,39.4,41.27,39.01,40.77,1985700,0
2007-01-24,40.69,41.04,40.56,40.9,658700,0
2007-01-25,40.9,41.5,40.17,40.34,1068600,0
2007-01-26,40.67,41.43,40.61,41.35,1216700,0
2007-01-29,42.22,44.13,42.07,43.74,2537800,0
2007-01-30,43.55,44.11,43.1,44.03,1494400,0
2007-01-31,43.9,44.56,43.63,44.24,811200,0
2007-02-01,44.4,46.21,44.04,45.62,2018000,0
2007-02-02,46.1,46.48,45.58,46.31,1803600,0
2007-02-05,46.43,46.78,45.89,46.49,973900,0
2007-02-06,46.18,46.85,44.81,46.74,1327400,0
2007-02-07,45,48.26,45,47.75,3639700,0
2007-02-08,47.75,48.01,46.8,47.25,2610500,0
2007-02-09,47.15,47.5,45.77,46.34,1828000,0
2007-02-12,46,46.19,44.81,45.98,2354046,0
2007-02-13,46.25,46.85,45.11,45.38,10250848,0
2007-02-14,45.79,47.44,45.53,47,4209902,0
2007-02-15,47.02,47.2,46.5,46.75,1200957,0
2007-02-16,46.73,46.8,45.85,46.15,800720,0
2007-02-20,46.05,46.15,44.37,44.85,1138872,0
2007-02-21,44.79,45.53,42.75,45,1761655,0
2007-02-22,45,45.4,44.9,45.3,1088833,0
2007-02-23,45.25,45.65,43.87,44,596191,0
2007-02-26,43.1,43.67,42,42.1,2109625,0
2007-02-27,41.01,41.19,39.5,40.45,3745608,0
2007-02-28,40.5,41.8,40.11,40.55,1401250,0
2007-03-01,40.1,42.25,39.7,41.3,1698414,0
2007-03-02,41.35,43.05,41,41.25,511152,0
2007-03-05,41.2,41.26,40.8,40.8,1011771,0
2007-03-06,41.1,41.17,40.4,40.4,1135781,0
2007-03-07,40.4,40.4,39.35,39.79,1426496,0
2007-03-08,39.76,41.99,39.76,41.1,981979,0
2007-03-09,41.4,43,41.3,42.3,733755,0
2007-03-12,41.85,42.25,41,42.25,742932,0
2007-03-13,42,42.3,41.25,41.5,518762,0
2007-03-14,41.3,41.75,40.8,40.95,589019,0
2007-03-15,41.95,41.95,40.55,40.75,231532,0
2007-03-16,40.85,40.89,39.86,39.97,891244,0
2007-03-19,40.15,42.9,40.15,42.8,1772651,0
2007-03-20,42.85,45.75,42.85,44.63,2515549,0
2007-03-21,44.62,44.8,44.2,44.68,494045,0
2007-03-22,44.7,46.34,44.45,46.24,794484,0
2007-03-23,46.25,48.32,46.12,47.8,838789,0
2007-03-26,47.5,47.6,45.76,46.2,663558,0
2007-03-27,46.15,46.75,44.95,45.21,414509,0
2007-03-28,45,45,42.95,43.5,979037,0
2007-03-29,43.9,44.9,43.35,44.6,662165,0
2007-03-30,44.21,45.75,44.21,45.75,730145,0
2007-04-02,45.35,46.49,45.35,46.35,1365650,0
2007-04-03,46.2,47.35,46.2,47,639136,0
2007-04-04,47,48.55,46.9,48.4,573340,0
2007-04-05,48.4,49.25,47.85,48.1,507902,0
2007-04-09,48.2,48.2,47.45,47.89,274686,0
2007-04-10,47.9,48.5,47.85,48.25,207908,0
2007-04-11,48.24,48.25,46.5,47.45,497461,0
2007-04-12,47.5,47.64,46.1,47.35,489957,0
2007-04-13,47.35,48.1,46.3,47.6,101645,0
2007-04-16,48.25,49,47.75,48.85,788184,0
2007-04-17,48.85,49.4,48.4,48.5,461044,0
2007-04-18,48.55,48.8,48.35,48.48,175271,0
2007-04-19,48.55,49.55,47.5,48.45,650372,0
2007-04-20,48.45,49.75,48.35,48.35,304605,0
2007-04-23,48.3,53.25,47.35,53.2,2424084,0
2007-04-24,52.3,58.45,52.3,56.8,3133637,0
2007-04-25,57.64,58.5,56.2,57.27,2478057,0
2007-04-26,56.5,57,55.35,56.34,1574003,0
2007-04-27,56.19,59.5,56.19,57,2266746,0
2007-04-30,56.82,58.15,54.75,55.53,797369,0
2007-05-01,55.5,58.85,53.4,53.8,861177,0
2007-05-02,53.9,56.3,53.9,56.1,729924,0
2007-05-03,56.1,57.3,55.3,57.25,529029,0
2007-05-04,57.2,58.7,57.2,57.95,1450158,0
2007-05-07,58.05,60.83,57.65,60.6,1419244,0
2007-05-08,60.65,61.79,60.2,60.5,2366042,0
2007-05-09,60.5,61.3,59.5,61,810818,0
2007-05-10,60.85,60.85,59.82,60.5,438256,0
2007-05-11,60.3,62,60.3,61.4,669874,0
2007-05-14,61.4,62.1,60.8,61.85,984090,0
2007-05-15,61.9,64.55,61.75,64.4,1722338,0
2007-05-16,64.25,64.9,64.02,64.85,462714,0
2007-05-17,64.8,64.9,63.5,64.4,1129896,0
2007-05-18,64.35,65.05,64.3,64.8,475451,0
2007-05-21,64.55,64.9,63.8,64.75,739000,0
2007-05-22,64.8,64.9,64.5,64.65,496217,0
2007-05-23,64.7,64.97,64.65,64.78,577273,0
2007-05-24,64.3,64.5,63.89,63.95,735860,0
2007-05-25,64,64,61.7,61.75,832587,0
2007-05-29,61.05,62.75,60.6,62.35,1254021,0
2007-05-30,62.66,63.25,61.96,62.39,732068,0
2007-05-31,62.39,65.49,61.99,64.89,2863302,0
2007-06-01,64.99,66.2,64.9,65.85,2169278,0
2007-06-04,65.85,66,65.25,65.85,878595,0
2007-06-05,65.85,66.15,65.3,66,1227920,0
2007-06-06,65.9,66.05,63.89,65.12,605045,0
2007-06-07,65.05,65.05,53.1,62.45,829090,0
2007-06-08,62.34,62.34,61.4,61.74,164390,0
2007-06-11,62.25,63.15,61.75,62.89,148862,0
2007-06-12,62.45,62.55,59.5,59.65,714131,0
2007-06-13,60.09,60.35,58.2,59.6,605197,0
2007-06-14,59.7,61.1,59.5,60.68,537263,0
2007-06-15,61.14,62.7,61.14,62,472880,0
2007-06-18,61.95,62,60.5,61.65,216149,0
2007-06-19,61.2,61.7,59.58,60.85,211976,0
2007-06-20,60.85,61.25,59,60.5,118136,0
2007-06-21,60.35,60.35,59.25,59.3,224362,0
2007-06-22,61.99,62,58.6,60.6,565971,0
2007-06-25,60.5,61.2,59.95,60.19,187106,0
2007-06-26,60.93,62.15,59.75,59.9,1417478,0
2007-06-27,60.15,61.2,58.55,60.85,478468,0
2007-06-28,61,64,61,63.14,928139,0
2007-06-29,63.1,66.7,63.05,66,920419,0
2007-07-02,65.99,69.95,65.99,69.13,1663485,0
2007-07-03,69.5,72.76,69.5,71.25,625060,0
2007-07-05,71.01,74.6,70.66,73.35,586237,0
2007-07-06,72.75,73.3,71.8,73.05,158176,0
2007-07-09,72.6,74.25,72.55,73.65,208821,0
2007-07-10,73.7,74.5,72.7,73.4,433731,0
2007-07-11,73.5,74.15,72,72.37,211605,0
2007-07-12,72.34,74.1,72.34,73.3,149126,0
2007-07-13,73,74.26,73,73.65,278925,0
2007-07-16,73.65,74.4,73,73,193743,0
2007-07-17,72.95,73.2,71,72.35,152065,0
2007-07-18,72.14,72.75,69.5,70,153159,0
2007-07-19,70,71,69.8,70.65,65083,0
2007-07-20,70.65,70.65,69.25,70,147243,0
2007-07-23,70.8,73.25,70.8,72.15,1120712,0
2007-07-24,71.75,71.9,70.5,71.1,499773,0
2007-07-25,71.3,71.3,68.1,68.64,1532877,0
2007-07-26,68.63,68.63,63.4,66,1437986,0
2007-07-27,65.14,65.14,61.45,62,644420,0
2007-07-30,61.6,64.4,59.8,63.5,553888,0
2007-07-31,64.9,66.45,63,63,772621,0
2007-08-01,63,63.1,61.1,62.2,583495,0
2007-08-02,62.4,64,61.65,62.65,514954,0
2007-08-03,62.3,62.3,59.25,59.9,267069,0
2007-08-06,58.4,60.1,55.7,59.2,575889,0
2007-08-07,59.1,64.7,58.5,59.99,291893,0
2007-08-08,60.7,62.2,60.1,60.2,643746,0
2007-08-09,60.1,60.2,57,57.95,458294,0
2007-08-10,57.8,57.8,54.6,55.46,586052,0
2007-08-13,56.5,57.4,55.6,56.92,389858,0
2007-08-14,56.88,56.95,52.6,53.35,311398,0
2007-08-15,53.73,53.8,49,51.99,1464513,0
2007-08-16,51,51.12,46,48.45,1167449,0
2007-08-17,51.25,51.25,47.6,48,744665,0
2007-08-20,48.75,49.9,46.25,48.3,467268,0
2007-08-21,48.25,51.5,47.5,50.8,959045,0
2007-08-22,51.35,55.3,51.35,54.85,475015,0
2007-08-23,54.8,55.2,53,53.5,293082,0
2007-08-24,53.55,54.75,52.95,54.2,98424,0
2007-08-27,54.35,55.9,53.9,55.35,93032,0
2007-08-28,55.06,55.06,53.85,54,234187,0
2007-08-29,54.05,54.5,53.55,54.35,183489,0
2007-08-30,54,54.34,54,54.34,51662,0
2007-08-31,54.6,56.2,54.5,55.98,326941,0
2007-09-04,55.78,58.46,55.75,58,376489,0
2007-09-05,58.2,60.09,58.2,59.26,562827,0
2007-09-06,59.3,59.6,58.26,59.35,173682,0
2007-09-07,58.9,58.9,55.5,56.4,87637,0
2007-09-10,56.5,56.8,52.3,54.44,304601,0
2007-09-11,54.79,56.75,53.8,55.5,186369,0
2007-09-12,55,55.55,52.6,54.92,211588,0
2007-09-13,54.36,55.75,54.25,55.2,255244,0
2007-09-14,55.5,57,54.75,55,107077,0
2007-09-17,55,57.05,54.4,57,132996,0
2007-09-18,57.01,59.75,56.55,58.9,261570,0
2007-09-19,59,60.95,58.75,59.77,305188,0
2007-09-20,59.35,59.65,58.33,59,76667,0
2007-09-21,59.1,62,59.1,61,369309,0
2007-09-24,61.15,61.75,60.5,60.95,465584,0
2007-09-25,60.25,60.4,59.4,60.1,359544,0
2007-09-26,63.8,63.8,61.6,62,521252,0
2007-09-27,62.2,62.5,61.85,61.95,280841,0
2007-09-28,62.2,62.3,61.25,61.7,322723,0
2007-10-01,62,62.8,61,62.5,489062,0
2007-10-02,63.15,64.24,62.85,63.75,348624,0
2007-10-03,64,65.05,63.95,64.26,597998,0
2007-10-04,64.55,64.55,62.23,62.5,646105,0
2007-10-05,62.75,64.8,62.75,64.55,479360,0
2007-10-08,64.7,64.7,63.8,64.15,187116,0
2007-10-09,64.1,68.45,64.1,67.9,1224634,0
2007-10-10,67,70.45,67,69.95,838692,0
2007-10-11,70.4,71.61,67.95,69.1,948677,0
2007-10-12,69.1,70.15,68,70,146011,0
2007-10-15,69.3,70.2,68.7,70.14,190837,0
2007-10-16,69.32,71,68.5,70.95,230811,0
2007-10-17,70.8,72,70.1,71.5,376373,0
2007-10-18,70,71.65,69.2,71.25,533708,0
2007-10-19,71.65,71.9,68.2,68.2,566695,0
2007-10-22,68.3,68.65,65.9,68,678639,0
2007-10-23,68,70,68,69.25,322622,0
2007-10-24,67.9,69,67.05,68.85,584719,0
2007-10-25,69,69.35,64.65,66.1,833841,0
2007-10-26,66,66.1,62.1,62.99,710841,0
2007-10-29,62.6,62.75,60.1,61.4,817646,0
2007-10-30,61.25,62.9,60.45,61.3,373127,0
2007-10-31,61.2,63,60.65,63,290954,0
2007-11-01,62.19,63.6,60.75,62.75,440613,0
2007-11-02,63.05,64.45,63.05,63.9,602495,0
2007-11-05,64,64.25,62.6,62.6,102341,0
2007-11-06,62.8,63.5,60.85,62,273042,0
2007-11-07,62.1,62.25,58.3,58.5,293712,0
2007-11-08,58.6,58.6,55.9,56.8,1070531,0
2007-11-09,56.8,56.95,53.15,53.4,241032,0
2007-11-12,53.4,53.41,50.9,51.51,527973,0
2007-11-13,51.2,51.7,49.9,51.5,960283,0
2007-11-14,53.25,53.8,51.25,51.65,362320,0
2007-11-15,51.65,52.4,49.1,50,273477,0
2007-11-16,50,50.25,48.6,49.6,770731,0
2007-11-19,49.45,49.45,45,45.5,494655,0
2007-11-20,45.65,46.75,44.5,45,645736,0
2007-11-21,44.5,45.7,43.75,45.65,388820,0
2007-11-23,45.65,47.59,45.6,47,129486,0
2007-11-26,47.1,48.6,46.6,46.7,356173,0
2007-11-27,46.65,47.6,46.2,46.25,544488,0
2007-11-28,47.2,51.25,46.85,49.35,1166186,0
2007-11-29,49.5,51.5,49.5,51.1,731059,0
2007-11-30,52.5,54.75,51.6,51.95,901277,0
2007-12-03,51.2,52.85,50,52.05,524899,0
2007-12-04,51.75,52.05,50,50,475152,0
2007-12-05,50.8,52.5,50.8,52.2,659203,0
2007-12-06,52.35,53.1,51.9,52.5,106284,0
2007-12-07,52.7,56.92,52.7,54.5,340068,0
2007-12-10,53.5,55.8,53.5,55.7,260447,0
2007-12-11,55.4,56.3,54.2,54.65,325948,0
2007-12-12,55.2,55.2,51.25,54.39,1781810,0
2007-12-13,53.85,54.1,53.35,54,668990,0
2007-12-14,54.05,54.05,53,53,199257,0
2007-12-17,52.95,53.15,51.5,51.7,174363,0
2007-12-18,51.7,51.7,49.76,50.05,587485,0
2007-12-19,52.05,53.9,51.75,53.8,731575,0
2007-12-20,54,55.15,53.8,53.85,573329,0
2007-12-21,54.25,55.85,54.05,54.5,243171,0
2007-12-24,54.5,55.9,53.35,55.9,22649,0
2007-12-26,55,55.85,55,55.85,30786,0
2007-12-27,55.85,55.85,54.35,54.8,196255,0
2007-12-28,54.85,55,54.5,54.7,59727,0
2007-12-31,54.7,54.7,53.5,54.2,350832,0
2008-01-02,54,55.89,54,54.7,227031,0
2008-01-03,55.3,59,55.3,59,376522,0
2008-01-04,57.75,58,52.5,53.5,634049,0
2008-01-07,53.9,54.7,52.8,53.5,287549,0
2008-01-08,53.55,53.89,53.25,53.7,388184,0
2008-01-09,53.7,53.75,49.57,50.1,461656,0
2008-01-10,50.1,50.56,48.74,50.46,672875,0
2008-01-11,50.65,50.65,49.9,50.25,391473,0
2008-01-14,50.25,52.95,50.25,52.7,330386,0
2008-01-15,52.7,52.7,50.5,51,371527,0
2008-01-16,49.6,52.45,49.55,51.9,469816,0
2008-01-17,51.95,52.7,49.95,50,999371,0
2008-01-18,50.3,51.01,48.5,49.7,205818,0
2008-01-22,46.5,49.3,46.25,49.25,336841,0
2008-01-23,48.7,48.75,46.55,47.75,1162989,0
2008-01-24,48,49.35,47.5,49,945616,0
2008-01-25,49,49.25,47.85,49.05,662416,0
2008-01-28,48.25,49.3,47.5,47.75,347856,0
2008-01-29,47.5,48.5,47.3,48,629840,0
2008-01-30,48.15,49,46.45,48.05,352985,0
2008-01-31,48,49.75,47.05,49.41,716262,0
2008-02-01,49.35,49.9,49.3,49.6,37272,0
2008-02-04,49.65,50,48.8,49.9,116487,0
2008-02-05,49.9,49.95,48.75,49.46,437985,0
2008-02-06,49.46,49.95,49.25,49.55,88838,0
2008-02-07,49.6,49.75,48,49.55,582783,0
2008-02-08,49.6,50.25,48.31,49.3,473919,0
2008-02-11,49.25,49.75,48.65,49.65,200638,0
2008-02-12,50.05,51.2,49.3,50.7,811875,0
2008-02-13,50.6,51.35,49.95,51.15,260184,0
2008-02-14,51.15,52.95,51,52,444048,0
2008-02-15,52,52.1,51.65,52,149758,0
2008-02-19,52,52.5,51.4,51.9,143863,0
2008-02-20,51.85,52.15,50.7,51.7,297636,0
2008-02-21,51.7,52.25,51.2,51.62,192885,0
2008-02-22,51.7,51.7,49.4,50.02,242175,0
2008-02-25,50.55,51.75,50.3,51.3,115043,0
2008-02-26,50.8,52.3,50.38,52.15,159930,0
2008-02-27,52.15,55.95,51.6,55.95,398741,0
2008-02-28,55.4,57.5,55.4,56.4,523381,0
2008-02-29,56.4,58.15,56,56.45,561613,0
2008-03-03,56.3,56.79,55.75,56.65,149182,0
2008-03-04,56.5,58.4,56.5,58.3,561134,0
2008-03-05,58.3,59.75,57.95,58.25,643351,0
2008-03-06,58.25,58.85,57.25,57.7,483535,0
2008-03-07,57.75,58.2,55,55.4,716084,0
2008-03-10,55.2,55.5,54,54.1,754047,0
2008-03-11,54.1,55,53.65,54.75,1843821,0
2008-03-12,54.85,57.45,54.85,56.13,404571,0
2008-03-13,56.2,56.75,54.5,56.75,380946,0
2008-03-14,56.59,58.11,55.5,56.75,322780,0
2008-03-17,56.75,56.85,53.6,54.86,196984,0
2008-03-18,55.2,55.75,54,55.25,467351,0
2008-03-19,55,56.7,55,56.35,632957,0
2008-03-20,56.5,58,55.75,58,148210,0
2008-03-24,57.95,59.5,56.5,59.05,88700,0
2008-03-25,59.15,61.16,59,60.3,205767,0
2008-03-26,59.75,61.5,59,60.75,258002,0
2008-03-27,60.75,61.7,60.4,60.85,286777,0
2008-03-28,60.95,61.65,59.53,59.53,204943,0
2008-03-31,59.55,60.55,59.55,60.15,254007,0
2008-04-01,60.1,63.7,60,62.5,269172,0
2008-04-02,62.5,64.15,61.2,63.85,369828,0
2008-04-03,63.61,65,62,64.5,421808,0
2008-04-04,64.56,65.4,64.25,64.25,430475,0
2008-04-07,65,65.65,64.8,65.4,168672,0
2008-04-08,64.6,65.34,63.4,64.45,391669,0
2008-04-09,64.1,65.4,63.8,65.15,275147,0
2008-04-10,65.05,65.78,62.55,64.45,719649,0
2008-04-11,64.13,64.75,63.43,64.5,539346,0
2008-04-14,64.25,64.3,62.6,63.5,315971,0
2008-04-15,63.9,64.15,62.67,63.41,305624,0
2008-04-16,63.5,65.05,62.78,65.05,313257,0
2008-04-17,65,65,64.15,64.9,166848,0
2008-04-18,64.95,65.63,64.7,65.63,563469,0
2008-04-21,65.5,65.7,65.2,65.55,320106,0
2008-04-22,65.25,65.3,64.7,65,389347,0
2008-04-23,65.25,65.5,64.75,65,231542,0
2008-04-24,64.9,65.15,63.95,64.85,238963,0
2008-04-25,64.8,65.35,64.25,65.35,401073,0
2008-04-28,65.45,65.85,65.3,65.65,163551,0
2008-04-29,65.5,65.95,64.95,65.8,332484,0
2008-04-30,65.8,66.05,65.45,65.75,328491,0
2008-05-01,65.9,65.9,65.35,65.58,270719,0
2008-05-02,65.6,65.85,65.4,65.5,200241,0
2008-05-05,65.4,66.8,65.35,66.75,380422,0
2008-05-06,67.1,68.26,67.05,68,423614,0
2008-05-07,68.08,68.6,68,68.5,85387,0
2008-05-08,67.95,68,67.15,67.8,120659,0
2008-05-09,67.89,68.1,67.7,67.85,179977,0
2008-05-12,67.6,67.98,67.6,67.9,43515,0
2008-05-13,67.9,68.9,67.85,68.8,267533,0
2008-05-14,68.95,69.2,68.9,69.1,145309,0
2008-05-15,69.15,70,69.15,69.9,443561,0
2008-05-16,69.9,70.1,69.85,70,112678,0
2008-05-19,69.95,69.95,69.6,69.8,111591,0
2008-05-20,69.75,69.75,68.2,68.7,198815,0
2008-05-21,72,72.05,70,70.4,760686,0
2008-05-22,71,71.55,70.65,71.55,542678,0
2008-05-23,71.63,71.65,70.8,71.25,489697,0
2008-05-27,71.15,72.55,71.1,72.24,451060,0
2008-05-28,73,77.8,72.85,76.85,2143265,0
2008-05-29,77,78.5,75.05,75.9,974717,0
2008-05-30,75.8,77.15,74.5,75.95,704350,0
2008-06-02,76,77.25,74.7,77.04,516321,0
2008-06-03,77.3,78.5,77.04,77.82,843940,0
2008-06-04,77.75,77.75,76.6,77.6,295978,0
2008-06-05,77.09,79,76.2,78.99,576999,0
2008-06-06,78.95,79.05,75.7,76.3,292107,0
2008-06-09,76.55,76.6,73.55,74.4,525259,0
2008-06-10,73.35,73.5,71.45,73.1,324119,0
2008-06-11,73,74.35,71.23,71.9,214357,0
2008-06-12,74,75,73.41,74.4,1022789,0
2008-06-13,74.75,76,74.6,75.9,479567,0
2008-06-16,76,76,74.3,75.21,141909,0
2008-06-17,75,75.5,73.6,75.25,98733,0
2008-06-18,75.45,76,74.8,75.2,251030,0
2008-06-19,74.9,75.2,74.5,75.2,252701,0
2008-06-20,75.15,75.15,71.74,72.75,397187,0
2008-06-23,72.85,73.49,69.65,71,564700,0
2008-06-24,70.9,71,65.4,67.71,1783105,0
2008-06-25,67.71,69.3,66.85,67.5,474335,0
2008-06-26,66.85,66.85,62.3,64,999139,0
2008-06-27,67.05,70.3,66.16,69.25,2248021,0
2008-06-30,72.5,75,62.5,69.25,1123300,0
2008-07-01,65.01,70.08,64.5,66.5,912800,0
2008-07-02,67.95,69.59,66.21,66.75,537900,0
2008-07-03,67,68,65.09,66.5,190700,0
2008-07-07,67.02,69.45,62.87,65.75,624100,0
2008-07-08,65.77,65.98,61.18,64.6,725400,0
2008-07-09,64.36,67,62.75,65.5,167100,0
2008-07-10,65.25,65.46,61.18,62,263500,0
2008-07-11,61.1,63.17,56.8,61.82,454700,0
2008-07-14,62.8,63.99,58.36,60.17,550481,0
2008-07-15,59.8,60.65,55.31,58.99,739139,0
2008-07-16,58.05,62.33,58.05,61.7,661446,0
2008-07-17,60.92,64.48,59.5,63.56,279456,0
2008-07-18,62.78,65.84,62.6,65.27,2201642,0
2008-07-21,64.98,66.07,64.5,65.15,306997,0
2008-07-22,65.06,67.09,64.66,66.15,251448,0
2008-07-23,66.35,66.35,62.63,63.9,176407,0
2008-07-24,63.5,63.86,59.57,60.6,375634,0
2008-07-25,60.6,61.96,58.99,60.6,198520,0
2008-07-28,60.04,61.13,57.4,57.45,413891,0
2008-07-29,57.45,57.6,54.29,54.8,676210,0
2008-07-30,56.56,56.6,50.29,55.07,1627363,0
2008-07-31,55.4,56.84,55.35,56,371810,0
2008-08-01,56.01,57.36,55.2,56.6,403833,0
2008-08-04,56.1,57.67,56,57.06,278248,0
2008-08-05,56.63,58.57,55.16,56.02,383563,0
2008-08-06,56.02,56.77,55.48,56.2,553822,0
2008-08-07,56,56.3,53.07,54.15,427944,0
2008-08-08,53.83,57.32,53.34,56.53,341173,0
2008-08-11,56.65,58.77,55.56,57.45,286185,0
2008-08-12,56.99,58.15,56.46,57.79,314542,0
2008-08-13,56.99,57.7,54.83,57.24,393889,0
2008-08-14,56.6,58.95,55.7,57.63,297162,0
2008-08-15,57.27,58.6,57.27,58,199389,0
2008-08-18,58.54,59.32,57.05,57.48,218870,0
2008-08-19,57.25,57.8,54.86,56.25,250455,0
2008-08-20,56.7,57.03,55.25,56.14,192149,0
2008-08-21,56,56.28,54.91,55.28,277387,0
2008-08-22,55.46,55.87,54.96,55.25,139366,0
2008-08-25,55.14,55.36,53.95,54.29,287789,0
2008-08-26,54,54.69,53.25,53.96,191569,0
2008-08-27,53.4,55,53.4,54.32,116008,0
2008-08-28,54.46,56.75,54.42,55.9,293210,0
2008-08-29,55.29,55.83,54.6,55.5,185547,0
2008-09-02,56,56.15,54.02,54.53,358668,0
2008-09-03,54.53,55.49,53.64,54.05,568805,0
2008-09-04,58.74,61,57.59,59.01,1936194,0
2008-09-05,60.29,61.79,58.71,60.22,1709374,0
2008-09-08,62.2,63.5,59.74,62.25,829021,0
2008-09-09,62,62.28,55.44,57.13,932451,0
2008-09-10,57.41,60.22,57.12,58.99,569976,0
2008-09-11,58.99,62.26,57.66,60.86,638699,0
2008-09-12,60.52,63.49,59.96,62.55,488311,0
2008-09-15,59.95,62.4,50,59,1522226,0
2008-09-16,58.24,59.57,56,58.69,614320,0
2008-09-17,57.15,57.52,54.59,56.5,516371,0
2008-09-18,58.05,58.05,52.76,56.71,747945,0
2008-09-19,59.99,61.97,55.8,60.93,1106638,0
2008-09-22,60.22,60.43,58.26,58.78,471430,0
2008-09-23,58.16,58.99,57.27,58.11,635209,0
2008-09-24,58.5,59.04,57.79,58.2,719775,0
2008-09-25,58.4,58.4,55.92,56.48,509833,0
2008-09-26,55.6,56.14,53.55,54.98,426432,0
2008-09-29,55.15,55.15,49.42,51.26,698781,0
2008-09-30,52.39,54.43,50.5,54.18,765941,0
2008-10-01,54.55,54.55,50.73,51.22,468188,0
2008-10-02,50.68,50.69,39.31,39.82,1763129,0
2008-10-03,40.01,43.5,39.75,41.43,1142704,0
2008-10-06,40.57,40.57,32.5,35,2043697,0
2008-10-07,35.28,36.75,32.24,32.65,1042308,0
2008-10-08,31.42,33.75,30.5,32.84,3119550,0
2008-10-09,32.85,35.72,29.09,30.38,1073825,0
2008-10-10,31.89,31.89,25.15,27.5,1157822,0
2008-10-13,29.65,32.34,29.49,32.02,604700,0
2008-10-14,33.67,34.43,31.17,32.2,747398,0
2008-10-15,32.25,32.25,27.85,28.02,571238,0
2008-10-16,28,29.41,26.75,29.08,527771,0
2008-10-17,28.18,30.68,27.64,29.47,646397,0
2008-10-20,30.26,31.73,29.61,31.73,822047,0
2008-10-21,30.8,32.59,30.8,32.01,612106,0
2008-10-22,30.87,31.19,29.03,30.01,873365,0
2008-10-23,29.64,30.41,28.25,28.59,464467,0
2008-10-24,27.98,28.46,25.36,26.49,579765,0
2008-10-27,26.5,31.18,21.95,21.99,1003317,0
2008-10-28,23.69,24.94,22.11,24.9,938053,0
2008-10-29,25.46,27.09,24.65,26.26,723476,0
2008-10-30,26.8,29.5,26.5,29.24,676638,0
2008-10-31,29.5,30.37,27.95,30.12,514025,0
2008-11-03,31.33,31.66,29.73,30.79,432103,0
2008-11-04,31.16,32.9,30.33,30.83,568891,0
2008-11-05,30.01,30.57,28.05,28.42,318444,0
2008-11-06,28,28.41,25.64,25.8,298263,0
2008-11-07,25.4,27.42,25.4,26.12,337466,0
2008-11-10,26.32,28.2,22.86,23.07,543919,0
2008-11-11,20.85,22.31,18.24,20.5,1527189,0
2008-11-12,20.22,20.51,15.24,15.87,1455489,0
2008-11-13,16.99,20.59,15.93,20.37,1924605,0
2008-11-14,20.33,21.2,18.48,21.01,1577012,0
2008-11-17,20.49,20.87,18.79,20.25,814392,0
2008-11-18,20.32,21.13,18,19.4,1829858,0
2008-11-19,18.11,19.21,16.69,16.69,779106,0
2008-11-20,18.03,18.03,15.37,16.02,1064589,0
2008-11-21,17.08,17.41,16.25,17.41,1445001,0
2008-11-24,17.54,19.17,17.27,18.92,1335906,0
2008-11-25,19.8,21.32,18.92,19.98,2216035,0
2008-11-26,19.7,21.84,19.06,21.63,1257770,0
2008-11-28,21.75,22.38,21.55,21.85,234184,0
2008-12-01,20.46,21.87,19.79,20.06,545235,0
2008-12-02,20.63,21.04,19.74,20.4,803162,0
2008-12-03,20.58,22,19.32,21.95,709660,0
2008-12-04,22.02,22.02,17.95,19.5,864520,0
2008-12-05,19.3,19.85,17.74,19.5,994017,0
2008-12-08,20.65,21.93,20,21.45,653484,0
2008-12-09,21.2,23.85,20.84,23.29,1120626,0
2008-12-10,23.66,24.95,23.1,24.04,910954,0
2008-12-11,24.15,25.39,22,23.7,1235195,0
2008-12-12,22.8,23.81,21.78,22.11,905946,0
2008-12-15,22.46,22.78,21.83,22.35,488866,0
2008-12-16,22.41,23.28,22.03,23.04,586343,0
2008-12-17,23,23.82,22.56,23.37,256453,0
2008-12-18,23.65,23.78,21.69,22.1,500225,0
2008-12-19,23.08,23.29,21.61,22.48,774515,0
2008-12-22,22.2,22.55,20.58,21.27,514256,0
2008-12-23,21.27,21.86,19.79,20.02,606466,0
2008-12-24,20.25,20.25,16.5,18.97,615193,0
2008-12-26,19,20.09,19,19.63,395184,0
2008-12-29,19.75,19.93,18.65,18.92,645738,0
2008-12-30,19.25,19.9,18.79,19.84,488100,0
2008-12-31,20.2,21.7,19.96,21.38,885209,0
2009-01-02,21.58,24.95,21.58,24.43,611096,0
2009-01-05,22.68,31.37,22.22,30.1,4554066,0
2009-01-06,29.75,31.65,29.75,30.74,1521913,0
2009-01-07,29.5,31.41,29.5,30.71,791938,0
2009-01-08,29.92,32.68,29.92,31.88,794064,0
2009-01-09,31.44,33.34,30.38,30.79,854464,0
2009-01-12,30.01,30.2,28.17,28.8,829056,0
2009-01-13,29.28,29.41,27.51,28.2,913528,0
2009-01-14,27.03,27.71,25.98,26.44,619711,0
2009-01-15,26.2,27.65,25.99,26.6,1854036,0
2009-01-16,28.1,29.1,27.51,28.47,2218740,0
2009-01-20,28.69,28.69,26.32,26.73,544791,0
2009-01-21,27.76,28.38,27.27,28,1499753,0
2009-01-22,29.14,29.14,27.31,28.09,885938,0
2009-01-23,27.45,28.95,27.09,28.36,751070,0
2009-01-26,28.1,28.65,26.69,27.41,923928,0
2009-01-27,27.56,29.12,27.56,28.66,771231,0
2009-01-28,29.53,31.53,29.53,31.06,878235,0
2009-01-29,31.13,31.32,29.49,30.36,1112445,0
2009-01-30,30.93,31.54,30.02,30.37,1338433,0
2009-02-02,29.21,30.92,29.21,30.01,1067341,0
2009-02-03,30.81,31.05,29.64,30.06,723780,0
2009-02-04,30.58,31.78,30.12,31.13,756362,0
2009-02-05,31.13,32.05,30.52,31.46,1064771,0
2009-02-06,31.46,32.69,31.1,32.4,1391891,0
2009-02-09,33.16,33.16,31.82,32.38,675845,0
2009-02-10,31.58,33.12,30.46,30.84,914977,0
2009-02-11,30.43,32.13,30.41,31.19,806543,0
2009-02-12,30.77,30.89,29.78,30.4,873184,0
2009-02-13,30.53,30.94,29.7,30.1,1018726,0
2009-02-17,29.03,29.09,27.72,27.89,837670,0
2009-02-18,27.87,28.84,27.36,27.49,849926,0
2009-02-19,28.73,29.48,27.91,28.28,1446590,0
2009-02-20,27.5,28.85,26.88,28.13,1158567,0
2009-02-23,28.42,28.99,26.45,26.61,688235,0
2009-02-24,27.11,29.42,27.11,29.06,1262710,0
2009-02-25,28.9,29.78,27.98,28.36,603804,0
2009-02-26,29.24,31.06,28.36,28.53,1303619,0
2009-02-27,28.02,28.8,27.5,28.2,1153386,0
2009-03-02,27.32,27.95,26.91,27.07,1118489,0
2009-03-03,27.35,28,25.77,26.39,1188915,0
2009-03-04,27.52,27.81,26.36,26.56,858688,0
2009-03-05,25.83,26.33,23.87,24.05,1531944,0
2009-03-06,22.43,23.92,22.32,22.92,1645930,0
2009-03-09,22.47,24.15,22.25,23.5,1431864,0
2009-03-10,24,25.04,23.69,23.95,1233430,0
2009-03-11,24.37,28.59,23.67,26.42,3163151,0
2009-03-12,26.5,29.5,26.01,29.33,2380424,0
2009-03-13,29.69,30.64,28.6,30.01,639870,0
2009-03-16,30.47,30.75,28.94,29.36,688998,0
2009-03-17,29.23,29.88,28.29,29.86,774209,0
2009-03-18,29.71,32.27,29.1,31.68,778936,0
2009-03-19,31.9,32.37,31.12,31.24,389367,0
2009-03-20,31.98,32.3,29.59,31.01,761112,0
2009-03-23,31.59,34.51,31.27,34.39,726298,0
2009-03-24,34.04,34.57,32.39,32.98,691169,0
2009-03-25,33.35,34.6,30.7,32.36,969765,0
2009-03-26,32.67,34.83,32.1,34.56,934094,0
2009-03-27,34.55,35.21,33.67,34.09,929760,0
2009-03-30,32.88,33.85,31.63,32.95,744362,0
2009-03-31,33.15,33.86,32.11,33.46,878201,0
2009-04-01,33.38,33.84,32.72,33.83,935652,0
2009-04-02,34.84,35.62,27.5,29.21,7340731,0
2009-04-03,28.23,31.75,28.23,30.75,2341740,0
2009-04-06,30.76,32.06,30.2,31.93,1744937,0
2009-04-07,31,32.23,30.68,30.81,1316107,0
2009-04-08,30.78,31.76,30.78,31.73,802309,0
2009-04-09,32,37,31.93,36.73,1998742,0
2009-04-13,35.96,36.3,33.93,35.91,891072,0
2009-04-14,35.27,36.26,34.43,35.31,605303,0
2009-04-15,34.9,35.86,34.71,35.28,510639,0
2009-04-16,35.62,36.9,34.88,36.21,768809,0
2009-04-17,36.43,37.8,36,37.49,573281,0
2009-04-20,36.56,36.57,33.88,34.7,675028,0
2009-04-21,33,35.57,33,34.71,562456,0
2009-04-22,34.22,36.34,34.22,34.67,1251055,0
2009-04-23,34.94,35.5,32.72,34.53,976232,0
2009-04-24,35,35,33.93,34.14,653896,0
2009-04-27,33.57,36.55,33.57,36.16,1224912,0
2009-04-28,35.5,35.9,34.87,35.07,741718,0
2009-04-29,36.09,37.42,34.64,36.96,851484,0
2009-04-30,36.82,38.1,36.15,37.8,1095382,0
2009-05-01,38.35,40.72,38.2,40.19,1712827,0
2009-05-04,40.75,42.75,40.75,42.65,1166632,0
2009-05-05,42.35,42.99,40.55,42,1227630,0
2009-05-06,43.2,43.44,41.28,43.42,958330,0
2009-05-07,43.4,43.4,40.26,40.91,1599319,0
2009-05-08,41.73,42.74,40.85,41.25,678335,0
2009-05-11,40.49,42.19,40.28,40.29,721091,0
2009-05-12,41.09,41.49,39.45,40.35,757043,0
2009-05-13,39.15,39.43,36.38,36.5,940068,0
2009-05-14,36.78,38.06,35.94,37.44,848080,0
2009-05-15,37.49,37.49,35.84,36.58,554058,0
2009-05-18,36.59,40.56,36.59,40.42,1047247,0
2009-05-19,40.12,42,40.01,40.76,861719,0
2009-05-20,41.67,42.49,40.25,40.44,785317,0
2009-05-21,39.75,40.09,37.93,38.5,550428,0
2009-05-22,38.99,39.63,37.43,37.65,398200,0
2009-05-26,37.01,38.93,36.97,38.73,488420,0
2009-05-27,38.9,39.92,38.59,38.88,415556,0
2009-05-28,39.17,40.17,38.12,40.04,438552,0
2009-05-29,40.41,40.5,39.52,39.81,489600,0
2009-06-01,39.96,40.54,39.59,39.93,828502,0
2009-06-02,40.01,40.8,39.45,39.72,913529,0
2009-06-03,39.33,39.78,36.66,37.95,924597,0
2009-06-04,38.32,40.75,37.86,40.27,1075180,0
2009-06-05,42.28,43.31,41.2,42.3,1296880,0
2009-06-08,42.55,43.87,40.5,43.04,1344000,0
2009-06-09,40.23,45.79,40.23,45.46,4685526,0
2009-06-10,45.5,47.23,45.5,46.37,1927711,0
2009-06-11,46.22,46.49,45.35,45.8,1013539,0
2009-06-12,45.73,46.15,45,45.89,820488,0
2009-06-15,45.13,45.36,44.13,44.22,816414,0
2009-06-16,44.62,45.49,43.72,44.43,1023754,0
2009-06-17,44.29,44.32,42.49,43.19,1443840,0
2009-06-18,43.02,44.88,42.64,44.72,931378,0
2009-06-19,44.98,45.39,43.93,45.16,1323657,0
2009-06-22,44.37,44.5,42.27,43.5,1219871,0
2009-06-23,43.32,44.42,42.51,44.23,1164295,0
2009-06-24,44.38,46.91,44.31,45.93,1507105,0
2009-06-25,45.89,47.12,45.33,47.03,1990866,0
2009-06-26,48.18,48.94,44.53,45.2,7725414,0
2009-06-29,45.36,46.5,44.55,46.26,1270062,0
2009-06-30,45.83,46.15,43.44,43.6,1748613,0
2009-07-01,41.15,43.81,41.01,42.52,5933781,0
2009-07-02,41.33,42.16,39.06,39.69,2730860,0
2009-07-06,39.71,39.71,36.92,37.3,2627739,0
2009-07-07,37.26,38.74,36.42,38.3,2153166,0
2009-07-08,38,38.22,36.89,38.21,2340977,0
2009-07-09,38.41,39.65,37.56,39.44,1307972,0
2009-07-10,38.52,39.78,37.83,39.37,1053533,0
2009-07-13,39.32,40.07,38.1,40,909533,0
2009-07-14,40.08,40.53,39.54,39.75,1269871,0
2009-07-15,40.49,41.11,40.37,40.83,1401468,0
2009-07-16,40.71,41.23,40.27,40.99,821939,0
2009-07-17,40.85,40.85,40,40.21,1009288,0
2009-07-20,40.64,41.59,40.24,41.13,1127046,0
2009-07-21,41.67,42.79,41.25,41.97,646219,0
2009-07-22,41.29,42.02,40.08,40.65,1230364,0
2009-07-23,40.3,41.98,40.05,40.99,1149072,0
2009-07-24,40.89,41.75,40.38,41.11,591714,0
2009-07-27,41.63,41.63,40.41,41.1,488209,0
2009-07-28,40.36,40.76,39.04,39.55,673232,0
2009-07-29,39.12,39.74,38.5,39.26,590542,0
2009-07-30,40.12,40.65,39.19,39.27,774218,0
2009-07-31,39,39.89,38.92,39.54,1248516,0
2009-08-03,40,41.71,40,40.79,968158,0
2009-08-04,41.47,41.66,40.59,41.63,647846,0
2009-08-05,41.45,42.84,40.2,42.71,1012738,0
2009-08-06,43.43,44.74,42.89,43.59,1400730,0
2009-08-07,44.09,46.15,44.09,44.96,805088,0
2009-08-10,45.13,46.03,44.73,44.75,570739,0
2009-08-11,44.97,45.17,44.19,44.69,661148,0
2009-08-12,44.89,46.28,44.72,45.21,816299,0
2009-08-13,45.7,45.98,44.54,45.63,470114,0
2009-08-14,45.58,45.83,43.98,44.2,519109,0
2009-08-17,43.5,43.5,41.4,42.51,690149,0
2009-08-18,42.31,44.26,42.31,44.22,417069,0
2009-08-19,43.7,44.8,42.69,44.28,615238,0
2009-08-20,44.3,44.96,44.15,44.46,460834,0
2009-08-21,44.43,45.98,44.36,45.25,791369,0
2009-08-24,45.5,48.26,45.5,46.85,1029345,0
2009-08-25,47.6,48,46.99,47.09,416351,0
2009-08-26,47.09,47.46,45.92,47.27,646432,0
2009-08-27,47.2,47.2,44.45,44.8,1452486,0
2009-08-28,45.08,45.24,44.13,44.6,502649,0
2009-08-31,43.79,43.96,42.57,43.24,871578,0
2009-09-01,43.22,44.05,41.61,42.1,1040294,0
2009-09-02,42.86,43.77,42.23,43.72,1560600,0
2009-09-03,44.11,44.86,43.5,44.85,715288,0
2009-09-04,44.86,46.41,44.02,46.35,874869,0
2009-09-08,46.86,47.3,45.37,45.55,903997,0
2009-09-09,45.5,46.49,44.45,45.68,949967,0
2009-09-10,43.03,43.5,40.31,42.17,5492811,0
2009-09-11,41.96,42.97,41.55,41.78,1455831,0
2009-09-14,41.31,43.63,41.03,43.52,1237478,0
2009-09-15,43.53,44.61,43.12,43.73,1317321,0
2009-09-16,44.31,44.31,41.2,41.63,3551715,0
2009-09-17,42.01,42.66,40.56,41.76,1901263,0
2009-09-18,41.81,42.05,39.85,40.42,1591337,0
2009-09-21,40.1,40.31,39.02,39.91,848222,0
2009-09-22,40.21,41.4,39.85,40.57,1675505,0
2009-09-23,41.13,41.7,40.42,40.58,1513705,0
2009-09-24,41.17,41.17,39.32,39.94,868909,0
2009-09-25,39.65,40.05,38.59,38.83,705886,0
2009-09-28,38.4,40.05,37.8,38.27,1764311,0
2009-09-29,38.11,38.99,36.82,37.63,2182216,0
2009-09-30,37.87,38.5,36.39,37.42,2485219,0
2009-10-01,37.32,37.68,36.44,36.59,1444720,0
2009-10-02,36.22,36.6,35.14,35.75,1438529,0
2009-10-05,35.75,37.04,35.7,36.73,979712,0
2009-10-06,37.76,38.52,37.2,37.96,1256123,0
2009-10-07,37.4,37.49,36.23,37.15,1014844,0
2009-10-08,37.26,38.25,37.14,37.49,1214895,0
2009-10-09,37.46,37.69,36.87,37.52,629330,0
2009-10-12,37.7,38.28,37.57,37.89,944147,0
2009-10-13,37.79,37.91,37.06,37.6,976939,0
2009-10-14,38.06,38.47,37.07,38.3,980821,0
2009-10-15,38.11,39.05,37.74,38.24,1222815,0
2009-10-16,38.05,38.07,35.89,37.19,1914170,0
2009-10-19,37.56,39.56,37.19,39.09,1654430,0
2009-10-20,39.39,40.2,38.85,39.69,1206837,0
2009-10-21,36.5,38.4,36.1,37.64,3562863,0
2009-10-22,37.5,37.87,36.59,37.24,3519017,0
2009-10-23,37.37,37.86,35.22,35.41,5341834,0
2009-10-26,35.3,36.18,34.82,35.32,2266836,0
2009-10-27,36.24,36.24,34.15,34.78,2836447,0
2009-10-28,34.62,34.62,31.71,32.96,3605957,0
2009-10-29,33.52,33.98,33.4,33.95,3216420,0
2009-10-30,33.93,36.38,33.01,33.14,3529703,0
2009-11-02,33.06,34.2,32.56,33.49,1366909,0
2009-11-03,33.18,35.36,33.18,34.92,1685408,0
2009-11-04,35.73,36.25,33.89,34.19,1347432,0
2009-11-05,34.47,35.3,34.3,34.84,816210,0
2009-11-06,34.59,35.02,34.07,34.55,587442,0
2009-11-09,35.14,36.06,35.1,35.66,1657872,0
2009-11-10,35.43,35.83,34.75,35.65,899523,0
2009-11-11,35.76,35.99,35.07,35.4,688865,0
2009-11-12,35.25,35.9,35.17,35.41,656334,0
2009-11-13,35.32,35.65,35.02,35.64,533767,0
2009-11-16,35.95,36.3,35.79,36,477107,0
2009-11-17,35.69,35.69,34.8,35.58,1242263,0
2009-11-18,35.73,36.4,35.55,36.03,1074286,0
2009-11-19,35.5,35.88,34.47,34.54,1773913,0
2009-11-20,34.43,34.43,32.92,33.42,1580155,0
2009-11-23,33.92,34.75,33.12,33.33,1398681,0
2009-11-24,33.28,33.28,32.13,32.76,1400647,0
2009-11-25,32.76,32.88,31.53,32.66,1120363,0
2009-11-27,31.69,32.99,31.68,32.18,360736,0
2009-11-30,32.01,33.1,31.77,33.01,1630386,0
2009-12-01,33.32,34.89,33.01,34.66,2044838,0
2009-12-02,34.35,34.69,32.1,32.42,3172913,0
2009-12-03,32.61,33.36,32.34,32.88,1929952,0
2009-12-04,33.12,33.83,32.39,32.76,2050869,0
2009-12-07,33,33.17,32.61,33.15,787133,0
2009-12-08,32.99,34.64,32.47,34.32,1753351,0
2009-12-09,34.31,34.9,33.88,34.23,1657294,0
2009-12-10,34.27,34.96,34.23,34.56,1534478,0
2009-12-11,34.64,34.71,33.83,34.28,844906,0
2009-12-14,34.49,36.6,34.11,36.03,2522553,0
2009-12-15,35.91,36.39,35.22,35.58,1318720,0
2009-12-16,35.69,35.97,35.3,35.4,722680,0
2009-12-17,34.97,35.13,34.44,34.75,894035,0
2009-12-18,34.82,35.29,34.44,35.18,1007715,0
2009-12-21,35.17,35.68,34.92,35.51,1035307,0
2009-12-22,37.1,38.64,36.93,38.56,2603816,0
2009-12-23,38.46,40.57,38.46,40.09,1701727,0
2009-12-24,40.13,41.18,40.05,40.62,445694,0
2009-12-28,40.85,41.18,39.48,39.7,720490,0
2009-12-29,39.76,40.19,39.54,39.7,627255,0
2009-12-30,39.71,39.71,39.06,39.48,748160,0
2009-12-31,39.42,39.42,38.55,38.65,770188,0
2010-01-04,39.76,40.51,39.5,40.15,1356603,0
2010-01-05,40.24,40.74,39.55,39.72,1458908,0
2010-01-06,39.84,41.19,39.62,40.95,1489269,0
2010-01-07,40.79,41.35,40.49,41,1534257,0
2010-01-08,40.74,40.76,40.1,40.55,1501607,0
2010-01-11,40.82,41.24,39.9,40.85,1200323,0
2010-01-12,40.68,40.68,39.57,40.17,808608,0
2010-01-13,40.08,41.14,39.25,40.76,1050968,0
2010-01-14,40.7,41.51,40.59,41.34,981295,0
2010-01-15,40.96,41.52,40.18,40.37,768343,0
2010-01-19,36.97,39.87,36,39.37,3809411,0
2010-01-20,39.39,39.95,38.24,39.63,1455987,0
2010-01-21,39.41,39.59,37.66,37.95,1940568,0
2010-01-22,37.96,38.44,36.3,36.75,1032728,0
2010-01-25,37.49,38.59,37.15,37.63,963966,0
2010-01-26,37.6,37.95,37.28,37.7,1061997,0
2010-01-27,37.64,37.64,36.76,37.41,1279008,0
2010-01-28,37.6,37.85,36.91,37.35,1436071,0
2010-01-29,37.63,38.76,36.86,36.99,1804829,0
2010-02-01,37.1,38.43,36.79,38.43,1259128,0
2010-02-02,38.73,41.57,38.45,40.55,3575231,0
2010-02-03,40.55,43.27,40.55,40.93,2305692,0
2010-02-04,40.77,40.79,38.12,38.41,1906790,0
2010-02-05,38.53,39.09,37.22,38.24,1768233,0
2010-02-08,38.07,39.11,37.49,38.14,839574,0
2010-02-09,38.83,39.64,38.55,38.96,1036548,0
2010-02-10,39,39.11,38.15,38.5,418966,0
2010-02-11,38.53,39.36,38.29,39.2,459621,0
2010-02-12,38.67,39.51,38.27,39.11,745363,0
2010-02-16,39.45,40.26,38.76,39.72,691907,0
2010-02-17,41.67,41.99,40.12,40.5,2503453,0
2010-02-18,40.71,41.25,39.96,40,1397329,0
2010-02-19,39.93,40,39.37,39.6,1195010,0
2010-02-22,40.14,40.18,39.13,39.25,774437,0
2010-02-23,39.14,39.38,38.86,39.05,979391,0
2010-02-24,39.33,39.34,38.74,39.13,775828,0
2010-02-25,38.4,39.05,38.08,38.9,856790,0
2010-02-26,38.9,39.21,38.41,39.16,873814,0
2010-03-01,39.14,40.36,39.1,40.23,962556,0
2010-03-02,40.54,41.56,40.35,41.47,1351499,0
2010-03-03,41.45,42.08,41.26,41.38,953602,0
2010-03-04,41.45,42,41.24,41.83,748013,0
2010-03-05,42.02,42.63,41.84,42.34,800709,0
2010-03-08,42.6,43.56,42.6,43.42,1305082,0
2010-03-09,42.96,45.31,42.67,44.25,2915790,0
2010-03-10,41.25,43.15,41.1,41.91,6635930,0
2010-03-11,41.91,41.91,40,40.16,1969248,0
2010-03-12,40.34,40.91,40,40.53,1453123,0
2010-03-15,40.49,40.53,39.85,40.04,1150858,0
2010-03-16,40.39,40.88,40.3,40.66,1030123,0
2010-03-17,40.67,41.54,40.43,41.26,1633722,0
2010-03-18,41.36,43.25,41.36,42.29,3228641,0
2010-03-19,42.5,42.58,41.23,41.92,945750,0
2010-03-22,41.55,42.79,41.28,42.65,1069315,0
2010-03-23,42.59,43.2,42.27,42.96,548220,0
2010-03-24,42.91,43.41,42.85,43.28,759937,0
2010-03-25,43.78,44.5,43.56,43.8,1113065,0
2010-03-26,43.9,44.4,43.21,43.72,921286,0
2010-03-29,43.73,44.96,43.54,44.37,1005404,0
2010-03-30,44.48,44.67,44.01,44.24,954394,0
2010-03-31,44.24,44.99,43.69,44.73,1406206,0
2010-04-01,45,45.49,44.69,44.99,1083709,0
2010-04-05,45.15,48.29,45.15,47.91,2292333,0
2010-04-06,47.68,47.81,46.71,47.75,1969353,0
2010-04-07,47.75,47.75,46.8,47.06,1122442,0
2010-04-08,48.43,48.96,46.79,48,2503668,0
2010-04-09,48.45,49.5,48.24,49.2,1526434,0
2010-04-12,49.45,50.32,49.31,49.9,1027622,0
2010-04-13,49.61,50.25,49.07,49.98,1142349,0
2010-04-14,50,50.25,49.43,50.01,1078929,0
2010-04-15,50.05,52.43,49.57,50.85,1916758,0
2010-04-16,50.66,51.24,49.1,50.14,1283241,0
2010-04-19,49.55,50.42,49.35,49.99,1187648,0
2010-04-20,50.66,51.64,50.23,50.3,1347405,0
2010-04-21,49.37,49.89,48.99,49.34,1661650,0
2010-04-22,48.67,49.34,47.96,49.22,1287453,0
2010-04-23,49.4,50.3,49.32,50.18,1378910,0
2010-04-26,50.05,50.18,49.79,49.79,1487005,0
2010-04-27,49.65,50.63,48.37,48.67,1231044,0
2010-04-28,48.84,49.4,48.04,48.96,902610,0
2010-04-29,49.51,49.96,49.22,49.5,836153,0
2010-04-30,49.24,49.83,48.34,48.34,822107,0
2010-05-03,48.82,49.76,48.34,49.71,566055,0
2010-05-04,49,51.11,48.57,49.96,2064414,0
2010-05-05,49.5,50.19,47.93,48.79,1700161,0
2010-05-06,48.59,50.27,44,47.89,1921638,0
2010-05-07,47.77,48.6,46.22,46.67,2622466,0
2010-05-10,49.09,51.26,48.65,50.5,1519143,0
2010-05-11,49.79,55.2,49.79,53.86,3567263,0
2010-05-12,53.97,56,53.97,55.99,2166533,0
2010-05-13,55.65,55.89,54.47,55.18,1370691,0
2010-05-14,54.66,54.7,53.06,54.43,1407441,0
2010-05-17,54.21,55.3,52.1,53.28,1002912,0
2010-05-18,53.99,54.34,52.6,52.84,1483055,0
2010-05-19,52.64,54.29,52.12,53.62,1727652,0
2010-05-20,52.63,53.25,50.87,51.9,2391178,0
2010-05-21,50.99,53.3,50.78,53.25,2078912,0
2010-05-24,53.26,53.62,52.18,52.25,905091,0
2010-05-25,50.49,51.89,49.39,51.76,1451542,0
2010-05-26,52.19,53.96,52.09,53.11,1763597,0
2010-05-27,54.03,55.89,53.32,55.79,1996997,0
2010-05-28,55.65,55.75,53.54,54.18,721876,0
2010-06-01,53.72,54.63,52.56,52.56,926461,0
2010-06-02,52.97,54.07,52.84,53.79,1528630,0
2010-06-03,54.28,55.18,53.55,54.49,1048984,0
2010-06-04,53.54,54.06,51.77,52.24,882283,0
2010-06-07,52.57,53.06,50.78,50.97,945545,0
2010-06-08,50.96,52.24,49.94,51.35,1523085,0
2010-06-09,52.95,53,49.7,50.27,1843810,0
2010-06-10,52.36,53.39,51.61,53.36,1419206,0
2010-06-11,52.51,54.39,52.51,53.61,780481,0
2010-06-14,53.65,54.94,53.18,53.5,1016873,0
2010-06-15,54,54.56,53.85,54.33,1014575,0
2010-06-16,53.71,55.72,53.27,55.5,1470747,0
2010-06-17,55.9,56.75,55.48,56.43,1194958,0
2010-06-18,56.82,57.99,56.77,56.89,1221963,0
2010-06-21,57.89,58,55.03,55.57,933611,0
2010-06-22,55.64,55.96,53.28,53.52,1201274,0
2010-06-23,53.54,54.05,52.6,53.56,883612,0
2010-06-24,53.15,53.84,52.25,52.7,745210,0
2010-06-25,52.96,53.38,52.12,53.04,1010108,0
2010-06-28,53.27,53.55,52.54,52.79,714738,0
2010-06-29,52.46,52.46,49.12,49.61,961525,0
2010-06-30,49.77,51.24,48.82,49.2,1487617,0
2010-07-01,49.2,49.57,46.85,48.19,1298632,0
2010-07-02,48.31,49.4,47.71,48.13,935250,0
2010-07-06,48.96,49.65,46.97,47.36,934512,0
2010-07-07,47.33,50.17,47.33,50.09,854111,0
2010-07-08,50.55,51.4,49.2,50.17,719287,0
2010-07-09,50.46,50.5,48.97,49.57,982685,0
2010-07-12,49.4,50.07,48.34,48.86,723814,0
2010-07-13,49.59,51.44,49.31,51.11,1084261,0
2010-07-14,50.9,51.9,50.43,51.47,557853,0
2010-07-15,51.56,51.56,50.06,51.01,572820,0
2010-07-16,50.51,50.51,49.5,49.87,786640,0
2010-07-19,50.04,51.19,49.84,50.62,661413,0
2010-07-20,50.01,50.8,49.53,50.56,707386,0
2010-07-21,50.97,52.1,50.7,51.43,1170968,0
2010-07-22,51.93,53.33,51.87,53.02,1079484,0
2010-07-23,52.96,53.88,52.54,53.52,1072814,0
2010-07-26,53.65,54.72,53.1,54.7,818971,0
2010-07-27,55.48,56.38,53.34,53.7,692788,0
2010-07-28,53.48,54.09,52.15,52.47,712280,0
2010-07-29,52.69,53.47,51.27,52.09,574694,0
2010-07-30,51.44,52.02,50.86,51.71,336985,0
2010-08-02,52.68,53.83,52.68,53.24,485147,0
2010-08-03,52.96,53.45,50.81,50.98,960166,0
2010-08-04,49.28,51.25,48.28,51.2,1716940,0
2010-08-05,50.76,51.23,50.52,50.86,477934,0
2010-08-06,50.1,50.77,49.46,49.96,1265238,0
2010-08-09,50.08,50.49,49.76,50.25,764000,0
2010-08-10,49.38,50.09,48.07,48.49,1258883,0
2010-08-11,47.41,47.81,45.24,45.55,1660363,0
2010-08-12,44.45,46.39,44.12,45.81,1236564,0
2010-08-13,45.9,46.16,45.06,45.16,814003,0
2010-08-16,44.92,45.59,44.74,45.35,745383,0
2010-08-17,45.94,47.45,45.73,46.46,910339,0
2010-08-18,46.37,47.56,46.19,46.97,877441,0
2010-08-19,46.69,47.18,45.02,45.37,1054062,0
2010-08-20,45.26,45.8,44.8,45.65,730592,0
2010-08-23,45.76,46.09,44.97,45.16,549250,0
2010-08-24,44.39,44.47,43.35,43.72,849575,0
2010-08-25,43.18,44.48,42.38,44.3,793663,0
2010-08-26,44.38,44.87,42.51,42.66,865081,0
2010-08-27,43.19,44.52,42.08,44.36,1115476,0
2010-08-30,44.31,44.41,42.96,43.02,615563,0
2010-08-31,42.52,42.81,41.45,41.88,1388254,0
2010-09-01,42.57,44.26,42.31,43.54,1151328,0
2010-09-02,43.63,45.01,43.26,45.01,972410,0
2010-09-03,45.64,46.93,45.64,46.05,941533,0
2010-09-07,46.64,46.64,44.17,44.36,1238179,0
2010-09-08,44.54,44.66,40.58,41.27,4435901,0
2010-09-09,42.04,42.09,40.82,41.4,1903309,0
2010-09-10,41.45,42.67,41.45,42.65,1463191,0
2010-09-13,43.04,43.39,41.61,42.04,1492675,0
2010-09-14,42.04,42.3,41.06,41.98,1231956,0
2010-09-15,41.86,41.97,41.19,41.89,572745,0
2010-09-16,41.85,42.68,41.7,42.56,1556013,0
2010-09-17,42.46,42.46,41.29,41.79,1073152,0
2010-09-20,41.9,42.99,41.37,42.97,1445648,0
2010-09-21,43.08,43.8,42.6,42.82,1428275,0
2010-09-22,42.93,43.58,42.55,43.23,1043810,0
2010-09-23,42.74,43.22,41.97,42.21,660356,0
2010-09-24,42.75,44.02,42.63,43.93,753378,0
2010-09-27,44.08,45.94,44.01,44.73,1375064,0
2010-09-28,44.94,46.31,43.71,46.05,1418751,0
2010-09-29,45.91,46.36,44.68,44.68,2048859,0
2010-09-30,44.75,44.97,42.9,43.64,1513124,0
2010-10-01,43.83,44.51,42.71,43.41,1330382,0
2010-10-04,43.41,43.41,42.33,42.8,878652,0
2010-10-05,44.07,46.92,44.07,45.91,3101378,0
2010-10-06,46.04,47.99,46.04,47.54,1809780,0
2010-10-07,47.59,47.59,46.55,47.29,1010672,0
2010-10-08,47.33,49.77,47.03,49.53,1635434,0
2010-10-11,49.53,49.94,49.12,49.74,1289608,0
2010-10-12,49.53,50.32,48.61,49.8,1245275,0
2010-10-13,50.06,50.58,49.38,49.53,1543272,0
2010-10-14,49.43,49.95,48.48,48.86,615252,0
2010-10-15,49.28,49.28,47.28,48.75,841041,0
2010-10-18,48.84,49.84,48.55,49.3,820753,0
2010-10-19,48.46,48.56,46.94,47.57,1303711,0
2010-10-20,47.81,48.45,47.56,47.8,996108,0
2010-10-21,48.05,48.92,47.76,48.82,996630,0
2010-10-22,49.25,50,48.69,48.72,1133204,0
2010-10-25,49.22,49.46,48.56,48.75,558571,0
2010-10-26,48.06,49.48,47.42,48.76,822090,0
2010-10-27,48.14,48.55,46.86,47.35,1173497,0
2010-10-28,48,48.06,46.54,47.01,590321,0
2010-10-29,46.84,48.36,46.46,48.18,842465,0
2010-11-01,48.81,50.21,48.32,49.43,1226614,0
2010-11-02,49.88,51.44,49.88,50.78,1391906,0
2010-11-03,50.84,52.23,50.01,52.03,1615629,0
2010-11-04,53.06,55,53.03,54.25,2815097,0
2010-11-05,54.35,55.05,54.09,54.76,1428952,0
2010-11-08,54.56,54.74,53.92,54.11,850480,0
2010-11-09,54.29,54.56,52.55,52.95,894011,0
2010-11-10,52.99,53.24,51.87,52.02,1457559,0
2010-11-11,51.22,52.97,51.2,52.45,1036826,0
2010-11-12,51.83,52.09,49.76,50.87,1651586,0
2010-11-15,51.81,52.42,51.5,51.86,929027,0
2010-11-16,51.3,51.91,50.67,51.65,1542456,0
2010-11-17,51.65,52.2,51.28,51.76,823832,0
2010-11-18,52.48,53.02,52.13,52.88,1304429,0
2010-11-19,52.57,53.39,52.15,53.08,683372,0
2010-11-22,52.87,53.44,52.36,52.65,1546585,0
2010-11-23,52.2,52.46,51.17,51.38,1001498,0
2010-11-24,51.93,53.2,51.92,52.94,1117723,0
2010-11-26,52.19,53.01,52.1,52.58,468803,0
2010-11-29,52.06,52.07,50.61,51.73,1010128,0
2010-11-30,50.88,52.07,50.47,51.18,1222924,0
2010-12-01,53.78,55.98,53.17,54.49,4170353,0
2010-12-02,54.62,58.49,54.62,56.57,4226356,0
2010-12-03,56.39,58.89,56.04,58.65,2102549,0
2010-12-06,58.11,58.39,57.35,57.98,1394655,0
2010-12-07,59.08,59.25,57.58,57.8,2349549,0
2010-12-08,57.86,58.02,56.72,57.45,960782,0
2010-12-09,58.17,58.99,57.11,58.1,1348189,0
2010-12-10,58.53,58.84,57.9,58.03,686964,0
2010-12-13,58.54,59.63,58.24,58.45,1514031,0
2010-12-14,58.65,59.64,58.19,58.91,1002752,0
2010-12-15,58.79,60.25,58.46,59.23,1558966,0
2010-12-16,59.13,59.65,58.95,59.48,709330,0
2010-12-17,59.33,59.7,58.21,58.49,1442533,0
2010-12-20,58.74,58.83,57.55,57.82,1322066,0
2010-12-21,58.38,59.97,57.5,59.17,1570575,0
2010-12-22,56.49,58.84,56.18,57.17,2476158,0
2010-12-23,57.46,58.72,57.27,57.55,1809424,0
2010-12-27,57.56,58.37,57.03,58.19,851558,0
2010-12-28,58.01,58.53,57.64,57.94,788012,0
2010-12-29,57.85,58.81,57.8,58.15,855746,0
2010-12-30,58.15,58.61,57.84,58,901213,0
2010-12-31,57.93,58.33,57.75,57.91,550852,0
2011-01-03,58.33,58.33,57.06,57.17,1740522,0
2011-01-04,57.5,57.52,55.81,56.49,1607361,0
2011-01-05,56.72,58.66,56.72,58.09,2078663,0
2011-01-06,58.59,59.26,57.93,58.52,1018463,0
2011-01-07,58.76,59.84,58.2,59.6,1333563,0
2011-01-10,59.33,60.65,59.25,60.5,1291410,0
2011-01-11,60.85,62.61,60.85,61.98,1630083,0
2011-01-12,62.51,63.36,62.2,62.88,1223012,0
2011-01-13,63.75,64.12,62.28,62.8,1598179,0
2011-01-14,62.52,63.6,62.38,63.1,1078685,0
2011-01-18,63.04,63.45,62.5,62.78,949943,0
2011-01-19,63.06,63.06,60.17,60.68,1727401,0
2011-01-20,60.01,60.18,58.2,59.67,1584653,0
2011-01-21,60.17,60.44,58.97,59.74,1859574,0
2011-01-24,59.68,60.28,58.84,59.83,1617464,0
2011-01-25,64.31,66.39,62.21,63.09,5033265,0
2011-01-26,63.62,64.95,63.54,64.93,2147451,0
2011-01-27,64.7,65.83,64.51,64.98,1120568,0
2011-01-28,65.08,65.3,62.62,63.52,1309865,0
2011-01-31,63.76,65.15,63.53,64.85,1366078,0
2011-02-01,65.36,65.92,63.46,63.57,2297972,0
2011-02-02,63.61,63.61,60.85,61.31,1790913,0
2011-02-03,61.53,64.06,61.53,63.49,1433404,0
2011-02-04,63.6,64.38,63.49,63.88,798846,0
2011-02-07,63.95,65.4,63.95,64.75,725425,0
2011-02-08,64.72,65.43,64.24,65.39,599009,0
2011-02-09,64.9,65.19,63.47,64.07,1408388,0
2011-02-10,63.79,64.68,63.41,64.59,482255,0
2011-02-11,64.27,65.4,64.13,65.23,603151,0
2011-02-14,65.66,67.37,65.38,65.56,1112454,0
2011-02-15,65.37,65.6,64.51,64.76,635637,0
2011-02-16,65.55,65.62,64.83,65.23,906963,0
2011-02-17,65.11,65.22,63.98,64.34,905419,0
2011-02-18,64.32,64.33,63.2,63.64,628816,0
2011-02-22,62.74,63.47,61.14,61.64,1000822,0
2011-02-23,61.5,61.82,58.49,60.54,1697155,0
2011-02-24,60.53,61.42,59.05,60.03,1105738,0
2011-02-25,60.74,61.51,60.44,61.15,1818120,0
2011-02-28,61.41,62.19,61.41,61.98,1033679,0
2011-03-01,62.21,62.89,59.66,59.94,897950,0
2011-03-02,59.77,61.33,59.17,59.8,1439555,0
2011-03-03,60.57,61.85,60.54,61.06,762136,0
2011-03-04,61.13,61.37,59.8,61.31,973918,0
2011-03-07,61.32,61.69,59.95,60.86,1249881,0
2011-03-08,60.69,61.94,60.16,60.86,2249390,0
2011-03-09,61.2,66.79,61.2,63.09,3323840,0
2011-03-10,62.42,63.89,61.03,63.74,3146004,0
2011-03-11,63.54,65.29,63.54,64.39,1985999,0
2011-03-14,64.19,64.38,62.69,63.65,1375342,0
2011-03-15,61.78,64.37,61.49,63.98,1425306,0
2011-03-16,63.84,64.84,63.21,63.59,1576479,0
2011-03-17,64.8,65.25,63.33,64.02,1349124,0
2011-03-18,64.75,64.84,64.09,64.78,957313,0
2011-03-21,65.05,66.85,65.05,66.85,418308,0
2011-03-22,66.99,66.99,64.78,65.31,902042,0
2011-03-23,65.16,65.42,64.33,65.11,618675,0
2011-03-24,66.97,68.23,66.62,67.1,1559678,0
2011-03-25,67.38,68.52,66.91,68.13,702635,0
2011-03-28,68.21,68.51,67.52,67.64,868559,0
2011-03-29,67.34,68.47,67.05,68.21,731030,0
2011-03-30,68.58,70,68.58,69.69,1158941,0
2011-03-31,69.66,69.66,68.74,69.33,988357,0
2011-04-01,69.67,70.82,68.67,69.2,1868420,0
2011-04-04,69.54,69.72,69.13,69.5,662910,0
2011-04-05,70.24,70.55,69.26,69.39,2106050,0
2011-04-06,69.96,70.31,68.17,68.41,1593938,0
2011-04-07,68.46,68.7,66.75,66.95,1276141,0
2011-04-08,67.27,67.72,66.08,66.63,920591,0
2011-04-11,68.4,68.65,66.72,67.03,1651946,0
2011-04-12,66.64,66.64,65.26,65.85,1205786,0
2011-04-13,66.32,66.48,65.1,65.66,747860,0
2011-04-14,65.35,65.88,64.52,65.81,1069663,0
2011-04-15,65.95,66.81,65.49,65.87,1365177,0
2011-04-18,65.06,65.46,63.7,65.28,749020,0
2011-04-19,67.13,68.84,66.94,67.39,1612515,0
2011-04-20,68.16,68.74,68.16,68.4,1064737,0
2011-04-21,68.6,69.65,68.47,68.72,663470,0
2011-04-25,68.56,68.95,68.34,68.72,854634,0
2011-04-26,69.22,71.49,69.22,70.17,1005416,0
2011-04-27,70.45,70.46,68.6,69.65,477464,0
2011-04-28,69.62,69.83,68.45,68.88,625837,0
2011-04-29,69.31,69.83,68.5,69.52,566956,0
2011-05-02,69.97,70.18,68.57,69,485407,0
2011-05-03,68.99,69.11,67.86,68.42,876339,0
2011-05-04,69.25,70.4,68.61,68.76,1680381,0
2011-05-05,68.38,69.11,67.34,68.51,1508268,0
2011-05-06,69.47,69.53,68.48,68.52,1475261,0
2011-05-09,68.62,68.99,68.43,68.65,657907,0
2011-05-10,68.77,69.28,68.63,68.88,1223481,0
2011-05-11,68.59,68.82,67.77,68.46,1275089,0
2011-05-12,68.09,68.83,67.56,68.72,1245724,0
2011-05-13,68.76,68.96,67.18,67.5,1881654,0
2011-05-16,67.28,68.41,67,67.51,972392,0
2011-05-17,66.86,67.28,66.08,67,1485947,0
2011-05-18,67.09,68.84,67.07,68.28,1339678,0
2011-05-19,68.63,68.97,67.83,68.02,598318,0
2011-05-20,67.7,67.91,67.15,67.49,844678,0
2011-05-23,66.46,66.46,64.5,64.8,1485954,0
2011-05-24,64.93,65.36,64,64.24,1336942,0
2011-05-25,63.8,65.5,63.49,65.18,1282223,0
2011-05-26,64.84,65.78,64.63,65.7,708532,0
2011-05-27,65.81,65.95,65.15,65.32,924494,0
2011-05-31,65.94,66.04,65.41,65.87,1300923,0
2011-06-01,65.76,65.86,62.62,62.77,1276569,0
2011-06-02,63.01,64.47,62.91,64.22,1234527,0
2011-06-03,62.29,64.28,62.1,63.36,1334630,0
2011-06-06,63.21,63.77,62.13,62.87,1033313,0
2011-06-07,62.79,62.99,58.59,58.9,5549186,0
2011-06-08,58.95,59.06,56.54,56.69,2588830,0
2011-06-09,56.72,56.9,55.99,56.44,2230228,0
2011-06-10,56.2,56.3,54.47,54.53,1584228,0
2011-06-13,54.59,55.11,53.17,53.6,2058094,0
2011-06-14,54.27,55.37,54.12,55.15,1856772,0
2011-06-15,54.79,55.2,53.95,54.11,1380967,0
2011-06-16,54.1,54.53,52.4,53.12,1524246,0
2011-06-17,53.93,53.93,52.53,53.15,1627123,0
2011-06-20,53,53.25,52.23,52.41,1708993,0
2011-06-21,52.78,53.87,52.66,53.74,1805397,0
2011-06-22,53.5,54.33,53.37,53.43,1197054,0
2011-06-23,52.26,54.31,51.94,54.08,1662095,0
2011-06-24,54.35,54.5,53.32,53.33,2013151,0
2011-06-27,53.12,53.86,52.61,53.43,802142,0
2011-06-28,53.92,54.58,53.7,54.19,849161,0
2011-06-29,54.54,54.74,53.69,54.49,1570210,0
2011-06-30,55.19,56.55,54.73,56.46,1587854,0
2011-07-01,56.41,58.5,55.87,58.35,1377242,0
2011-07-05,58.25,58.25,56.93,57.35,1300493,0
2011-07-06,57.09,57.21,55.66,56.78,1905818,0
2011-07-07,57.54,58.25,57.33,57.82,1216455,0
2011-07-08,56.91,57,55.88,56.71,975285,0
2011-07-11,55.63,55.8,54.05,54.49,1259531,0
2011-07-12,54.18,55.65,54.14,55.08,1214108,0
2011-07-13,55.34,56.14,54.98,55.2,857325,0
2011-07-14,55.25,55.49,53.42,53.53,1487276,0
2011-07-15,53.76,54.24,53.3,53.69,1654610,0
2011-07-18,53.63,53.86,52.29,52.88,1333838,0
2011-07-19,53.24,54.29,53.02,54.12,1097741,0
2011-07-20,54.18,54.52,53.63,53.69,803290,0
2011-07-21,53.89,55.15,53.82,54.78,1001010,0
2011-07-22,54.51,54.69,53.81,54.52,664787,0
2011-07-25,54.15,54.86,53.93,54.72,588453,0
2011-07-26,54.46,54.46,51.35,52.51,2330591,0
2011-07-27,52.07,52.29,51.08,51.39,1533499,0
2011-07-28,51.34,52.59,51.07,51.13,1071183,0
2011-07-29,50.63,52,50.05,51.31,1274563,0
2011-08-01,52.16,52.36,50.04,50.45,1072095,0
2011-08-02,50.02,50.07,47.83,47.86,1575697,0
2011-08-03,47.58,47.83,44.86,46.35,2643925,0
2011-08-04,45.6,45.72,43.45,43.47,1595455,0
2011-08-05,44.21,44.59,41.59,43.26,1929286,0
2011-08-08,41.76,42.04,36.32,36.92,2296652,0
2011-08-09,38.16,39.52,36.53,39.49,1725230,0
2011-08-10,33.66,39.62,33.66,37.98,2819361,0
2011-08-11,38.45,40.61,38.24,40,1360664,0
2011-08-12,40.48,41.6,39.97,41.05,1676767,0
2011-08-15,41.45,42.06,41.12,42.03,919780,0
2011-08-16,41.64,41.98,40.78,41.3,1026661,0
2011-08-17,41.57,41.94,39.95,40.33,899558,0
2011-08-18,38.85,38.85,36.61,37.14,1502105,0
2011-08-19,36.49,37.85,35.55,35.87,1378177,0
2011-08-22,36.97,37,35.57,35.73,833123,0
2011-08-23,36.06,37.83,35.53,37.83,860154,0
2011-08-24,37.72,40.66,37.24,40.34,2369299,0
2011-08-25,40.55,40.97,39.07,39.83,2612007,0
2011-08-26,39.39,40.6,38.78,40.2,1199839,0
2011-08-29,40.94,42.52,40.56,42.5,1204758,0
2011-08-30,42.26,42.52,40.85,41.57,1438303,0
2011-08-31,42,43.36,40.78,41.4,1724685,0
2011-09-01,41.6,41.9,40.8,41.01,1913830,0
2011-09-02,39.53,40.16,39.09,39.58,1763493,0
2011-09-06,38.06,39.23,37.29,38.8,1968192,0
2011-09-07,37.63,39.97,36.11,39.12,2674340,0
2011-09-08,38.08,39.04,37.47,38.61,2712036,0
2011-09-09,38.01,38.73,36.53,36.87,2609802,0
2011-09-12,36.22,37.15,35.22,36.46,2434037,0
2011-09-13,36.81,37.46,36.37,37,2302206,0
2011-09-14,37.72,38.88,37,38.5,2110570,0
2011-09-15,39.02,39.18,37.98,38.72,2077085,0
2011-09-16,38.66,39.5,38.46,39.06,1001679,0
2011-09-19,38.02,38.5,37.12,38.2,984034,0
2011-09-20,38.45,38.57,37.25,37.27,1144750,0
2011-09-21,37.17,37.43,35.06,35.11,1239445,0
2011-09-22,34.09,34.55,32.15,32.69,1371855,0
2011-09-23,32.38,34.46,32.03,34.24,1573194,0
2011-09-26,34.53,35.29,33.26,35.26,1240374,0
2011-09-27,36,37.5,35.56,35.83,1086791,0
2011-09-28,35.83,35.99,33.29,33.37,1384276,0
2011-09-29,34.27,34.66,32.54,33.46,1104705,0
2011-09-30,32.5,32.74,31.66,32.12,1581874,0
2011-10-03,32,32.81,30.59,30.68,1833338,0
2011-10-04,30.17,32.63,30.01,32.56,2844414,0
2011-10-05,32.5,33.27,32.06,33.03,2824816,0
2011-10-06,32.79,34.03,32.36,33.6,3798827,0
2011-10-07,34,34.34,33,33.58,3247498,0
2011-10-10,34.32,36.04,34.23,35.94,1210355,0
2011-10-11,35.44,37.89,35.39,37.61,1818825,0
2011-10-12,37.89,39.61,37.89,38.56,1822381,0
2011-10-13,38.4,39.1,37.07,38.68,1526605,0
2011-10-14,42.8,44.92,40.45,41.51,3488066,0
2011-10-17,40.29,40.55,38.34,39.19,2072853,0
2011-10-18,39.24,40.93,38.55,40.38,1305190,0
2011-10-19,40.65,41.19,40.2,40.35,1245103,0
2011-10-20,40.36,40.41,39.09,40.1,1058597,0
2011-10-21,40.71,42.34,40.42,41.69,1335824,0
2011-10-24,42.27,43.18,42.01,42.93,1015461,0
2011-10-25,42.26,42.36,40.71,41.57,1156326,0
2011-10-26,42.22,42.9,41.42,42.55,1585013,0
2011-10-27,43.92,44.5,43.31,43.97,1382223,0
2011-10-28,43.73,44.75,42.5,44.08,987235,0
2011-10-31,43.73,43.79,41.95,42.07,1268146,0
2011-11-01,40.14,41.69,39.76,40.91,1429437,0
2011-11-02,41.85,42.18,40.44,41.09,1172549,0
2011-11-03,41.81,42.67,40.61,42.36,867132,0
2011-11-04,41.87,42.74,41.29,42.56,593688,0
2011-11-07,42.66,42.8,41.58,42.39,460447,0
2011-11-08,42.68,42.79,41.31,42.3,760384,0
2011-11-09,41.39,41.49,40.17,40.5,1137640,0
2011-11-10,41.64,41.64,40.41,40.75,855106,0
2011-11-11,41.24,42.18,41.22,41.41,604664,0
2011-11-14,40.92,41.41,40.24,41.12,700226,0
2011-11-15,40.89,41.21,40.3,40.3,1381561,0
2011-11-16,39.96,40.28,39.08,39.19,1129262,0
2011-11-17,39.24,39.34,37.93,38.44,1943813,0
2011-11-18,38.72,38.72,36.91,37.17,2128650,0
2011-11-21,36.24,36.66,35.38,36.06,1700405,0
2011-11-22,35.92,35.92,34.96,35.06,890884,0
2011-11-23,34.65,34.79,34,34.02,942487,0
2011-11-25,33.83,34.54,33.74,33.76,566217,0
2011-11-28,35.18,35.73,34.89,35.24,644498,0
2011-11-29,35.26,35.73,34.74,34.89,724847,0
2011-11-30,36.7,38.08,36.65,37.23,1832900,0
2011-12-01,37.23,38.51,36.84,38.37,1250268,0
2011-12-02,38.82,40.5,38.82,40.23,2086341,0
2011-12-05,40.84,40.84,38.91,39.12,1639056,0
2011-12-06,39.03,39.29,38.52,38.86,1598381,0
2011-12-07,38.56,39.04,38,38.88,983357,0
2011-12-08,38.26,38.88,37.18,37.28,1180021,0
2011-12-09,37.41,39,37.33,38.87,722444,0
2011-12-12,38.24,38.28,37.44,37.91,686643,0
2011-12-13,38,38.5,36.3,36.61,1007090,0
2011-12-14,36.19,36.77,35.79,36.15,993559,0
2011-12-15,36.76,37.56,36.4,37.35,1450690,0
2011-12-16,37.91,38.4,37.18,37.52,938137,0
2011-12-19,37.76,38,36.4,36.54,1702073,0
2011-12-20,39.2,40.47,38.6,38.91,3771604,0
2011-12-21,38.36,38.57,36.7,36.9,2020871,0
2011-12-22,36.91,37.6,36.88,36.96,1431613,0
2011-12-23,37.19,38.16,36.95,38.12,707203,0
2011-12-27,38.03,38.15,37.49,37.58,435984,0
2011-12-28,37.48,37.67,36.44,36.53,640809,0
2011-12-29,36.62,37.14,36.31,37.08,640606,0
2011-12-30,37.11,38.33,36.96,37.88,714100,0
2012-01-03,38.91,39.02,38.07,38.08,866875,0
2012-01-04,38,39.02,37.78,38.77,1203105,0
2012-01-05,38.96,39.99,38.5,39.81,2349863,0
2012-01-06,39.94,40,39.01,39.13,1340593,0
2012-01-09,39.08,39.18,38.07,38.83,1176779,0
2012-01-10,40.82,40.97,39.79,40.21,2123390,0
2012-01-11,40.15,40.29,39.41,39.98,1050527,0
2012-01-12,39.97,40.3,39.05,40.08,1687687,0
2012-01-13,39.85,40.31,39.39,40.29,1338369,0
2012-01-17,40.7,41.13,40.38,40.55,844641,0
2012-01-18,40.58,41.92,40.39,41.69,1154168,0
2012-01-19,42,42.05,38.66,38.82,3952066,0
2012-01-20,38.5,39.93,38.17,39.65,2411997,0
2012-01-23,40.56,41.77,40.18,41.63,1717886,0
2012-01-24,41.41,43.07,40.78,42.98,1678029,0
2012-01-25,43.01,44.41,42.91,44.12,1942473,0
2012-01-26,44.62,45.44,43.29,43.46,2819757,0
2012-01-27,43.03,45,43,44.84,1678759,0
2012-01-30,44.38,44.45,42.88,43.5,1459675,0
2012-01-31,44.11,44.42,42.55,43.29,1650062,0
2012-02-01,43.97,46.56,43.33,45.32,5266721,0
2012-02-02,45.74,46.06,44.97,45.91,2101777,0
2012-02-03,46.73,48.18,46.4,47.2,1994379,0
2012-02-06,46.71,47.65,46.65,47.42,990951,0
2012-02-07,47.01,47.24,46.12,46.26,1005977,0
2012-02-08,46.52,47.22,46.12,46.66,1348162,0
2012-02-09,46.71,46.85,45.36,46.54,1360251,0
2012-02-10,45.82,46.16,45.18,45.79,833668,0
2012-02-13,46.48,46.7,45.36,45.69,923732,0
2012-02-14,45.47,45.66,44.11,44.43,1892490,0
2012-02-15,44.9,44.9,42.5,42.85,2756246,0
2012-02-16,43.35,43.95,42.5,43.86,2471418,0
2012-02-17,44.07,44.87,43.97,44.53,984455,0
2012-02-21,44.62,45.04,44.13,44.19,1029802,0
2012-02-22,44.15,44.63,43.83,43.9,945236,0
2012-02-23,44.09,44.09,43.07,43.59,1069012,0
2012-02-24,44.04,44.32,43.24,43.31,1442250,0
2012-02-27,42.99,43.92,42.43,43.59,936587,0
2012-02-28,43.65,43.87,43.09,43.72,1051498,0
2012-02-29,43.7,44,41.66,41.78,2042943,0
2012-03-01,41.89,42.41,41.5,41.76,1618381,0
2012-03-02,41.71,41.81,40.27,40.4,1332569,0
2012-03-05,40.25,40.55,39.77,40.08,1112809,0
2012-03-06,39.3,39.34,38.25,38.4,1243094,0
2012-03-07,38.78,40.73,38.66,40.03,2440510,0
2012-03-08,38.19,39.6,37.31,39.27,5989143,0
2012-03-09,39.39,40,38.84,39.38,1548309,0
2012-03-12,39.48,39.48,38.95,39,1516580,0
2012-03-13,39.06,41.07,39.05,40.93,1754274,0
2012-03-14,41,41.32,40.53,41.06,1347642,0
2012-03-15,41.13,42.26,40.92,42.2,1074247,0
2012-03-16,42.19,42.63,41.53,41.73,992324,0
2012-03-19,41.58,43.06,41.56,42.31,1250665,0
2012-03-20,41.85,41.96,41.24,41.65,1421042,0
2012-03-21,41.65,42.11,41.38,41.5,1189996,0
2012-03-22,41.25,41.34,40.88,41.15,1276668,0
2012-03-23,41.27,41.27,40.46,40.89,1207237,0
2012-03-26,41.41,41.66,41.12,41.51,950034,0
2012-03-27,41.52,41.65,41.06,41.16,1334054,0
2012-03-28,41.18,41.32,39.94,40.6,1299369,0
2012-03-29,40.17,40.76,39.81,40.69,770767,0
2012-03-30,41.1,41.17,40.35,40.45,812355,0
2012-04-02,40.28,40.75,39.7,40.63,1047823,0
2012-04-03,40.57,40.67,39.27,39.55,1680829,0
2012-04-04,38.94,38.97,38.47,38.73,1733543,0
2012-04-05,38.56,39.51,38.46,38.81,872446,0
2012-04-09,38.11,38.14,37.5,37.91,1080707,0
2012-04-10,37.88,38.1,37.07,37.23,1532570,0
2012-04-11,37.77,37.84,36.17,36.77,2536334,0
2012-04-12,36.89,38.17,36.65,37.51,1446833,0
2012-04-13,37.43,37.45,36.61,36.77,1624922,0
2012-04-16,36.92,36.95,36.33,36.58,1524607,0
2012-04-17,36.86,38.03,36.86,37.56,991339,0
2012-04-18,37.13,37.21,36.7,36.93,1047192,0
2012-04-19,35.89,36.37,35.43,35.86,2025690,0
2012-04-20,35.92,36.26,34.39,34.61,2330440,0
2012-04-23,33.89,34.07,32.68,33.68,2352552,0
2012-04-24,33.63,34.22,33.45,33.76,1143680,0
2012-04-25,34.05,34.36,32.97,33.61,1337405,0
2012-04-26,33.48,34,33.17,34,1451716,0
2012-04-27,34.02,34.54,33.8,34.36,1229766,0
2012-04-30,34.26,34.26,33.69,33.95,1243464,0
2012-05-01,33.95,35.25,33.95,35.04,1604529,0
2012-05-02,34.66,34.66,33.7,34.47,1160517,0
2012-05-03,34.35,34.35,32.99,33.19,1242144,0
2012-05-04,32.99,32.99,31.92,32.52,1021039,0
2012-05-07,32.41,32.71,32,32.06,1701819,0
2012-05-08,31.83,31.91,31.1,31.82,2053038,0
2012-05-09,31.2,31.9,30.85,31.52,1050944,0
2012-05-10,31.94,32.36,30.65,30.81,1352469,0
2012-05-11,30.59,31.01,29.93,30.01,1177479,0
2012-05-14,29.67,31.68,29.54,31.08,1804917,0
2012-05-15,31.02,31.09,29.68,29.8,1219651,0
2012-05-16,30.03,30.25,28.29,28.41,1709494,0
2012-05-17,28.31,28.44,26.65,26.91,2618619,0
2012-05-18,27.06,27.39,26.14,26.31,1597177,0
2012-05-21,26.35,27.5,26.2,27.39,969830,0
2012-05-22,27.45,28.28,26.98,28.08,1880153,0
2012-05-23,27.66,27.78,26.83,27.71,1578695,0
2012-05-24,27.72,28.04,27.25,28.04,897000,0
2012-05-25,28.03,28.32,27.82,28.11,882255,0
2012-05-29,28.45,29.51,28.45,29.23,1389177,0
2012-05-30,28.55,28.6,27.72,28.26,1557897,0
2012-05-31,28.1,28.1,27.51,27.94,1917635,0
2012-06-01,27.12,27.12,26.5,27.01,2506098,0
2012-06-04,27.11,27.26,26.01,26.61,1989081,0
2012-06-05,25.5,27.6,25.5,27.52,2382358,0
2012-06-06,27.81,29.02,27.75,28.15,2194906,0
2012-06-07,22.33,25.94,20.21,24.11,23300112,0
2012-06-08,23.92,28.86,23.66,28.36,12359758,0
2012-06-11,29.97,30.9,28.1,28.74,6488919,0
2012-06-12,28.99,29.33,25.18,27.15,12142864,0
2012-06-13,27.15,28.15,25.53,25.93,4845980,0
2012-06-14,25.98,28.48,25.08,27.83,7015882,0
2012-06-15,28.35,31.07,28.35,29.95,8456775,0
2012-06-18,29.54,29.55,27.97,28.6,2790094,0
2012-06-19,28.86,29.69,28.73,29.38,2869731,0
2012-06-20,27.89,28.93,27.26,28.38,4149045,0
2012-06-21,28.34,28.77,26.16,26.45,3505749,0
2012-06-22,26.51,27.59,26.12,27.02,4054677,0
2012-06-25,26.51,26.72,24.78,25.39,1535602,0
2012-06-26,25.72,25.97,24.63,25.58,1804457,0
2012-06-27,25.5,25.85,24.98,25.4,1479188,0
2012-06-28,25.14,26.27,25.05,25.56,2477803,0
2012-06-29,26.41,28.54,26.21,28.37,3677412,0
2012-07-02,28.37,28.4,26.57,27.09,1919321,0
2012-07-03,27.7,29.1,27.58,29.04,3288265,0
2012-07-05,28.95,29.82,28.28,28.79,3271202,0
2012-07-06,27.48,27.91,24.04,24.42,7299247,0
2012-07-09,24.43,24.43,23.11,23.67,4281007,0
2012-07-10,23.65,24.03,21.3,21.95,6334805,0
2012-07-11,22.48,23.28,22.01,23,3877341,0
2012-07-12,22.88,23.96,22.67,23.43,3600223,0
2012-07-13,23.4,23.98,23.02,23.44,1997803,0
2012-07-16,23.44,23.55,22.99,23.09,1518100,0
2012-07-17,23.45,24.27,22.96,24.18,1919496,0
2012-07-18,24.1,26.11,23.84,24.95,3008868,0
2012-07-19,25.08,25.49,24.51,24.78,1528665,0
2012-07-20,24.5,24.65,23.76,24,1427733,0
2012-07-23,23.31,23.93,22.98,23.56,1657923,0
2012-07-24,23.76,23.99,22.48,23.02,2360365,0
2012-07-25,23.27,23.45,22.78,23.18,1570447,0
2012-07-26,23.61,23.74,22.65,23.2,1546009,0
2012-07-27,23.32,23.81,23.09,23.68,1493219,0
2012-07-30,23.91,24.42,23.7,24,1098275,0
2012-07-31,23.97,24.67,23.82,24.6,1473949,0
2012-08-01,24.86,25.1,23.92,24.77,1692570,0
2012-08-02,22.83,24,20.07,21.44,7583641,0
2012-08-03,21.72,23.07,21.53,22.39,2449708,0
2012-08-06,22.4,24.8,22.4,24.62,2702520,0
2012-08-07,25,26.48,24.89,25.66,2194214,0
2012-08-08,25.61,26.07,25,25.17,1431128,0
2012-08-09,25.2,25.73,24.85,25.56,1197545,0
2012-08-10,25.59,26.1,25.06,26.04,740588,0
2012-08-13,26,26.07,24.98,25.42,692238,0
2012-08-14,25.75,25.9,24.75,24.94,763254,0
2012-08-15,24.75,25.24,24.12,25.19,897827,0
2012-08-16,25.3,25.75,24.85,25.38,1471337,0
2012-08-17,25.44,25.47,24.97,25.42,1180182,0
2012-08-20,25.4,25.59,24.68,25.04,1103622,0
2012-08-21,25.25,25.75,24.99,25.15,810799,0
2012-08-22,25.13,25.3,24.65,24.91,972478,0
2012-08-23,24.62,24.73,22.95,23.13,2248116,0
2012-08-24,22.98,23.31,22.72,22.98,2108964,0
2012-08-27,24.79,25.08,23.17,23.32,2471062,0
2012-08-28,23.22,23.54,22.69,22.76,910624,0
2012-08-29,22.76,22.86,22.06,22.5,1317118,0
2012-08-30,22.49,22.49,21.38,21.47,1483627,0
2012-08-31,21.59,23.49,21.55,21.98,3021449,0
2012-09-04,22,22.18,19.9,19.99,3059266,0
2012-09-05,20.03,20.76,19.79,20.41,2611200,0
2012-09-06,22.05,24.24,21.11,23.97,7924862,0
2012-09-07,24.03,25.4,23.88,24.76,2996618,0
2012-09-10,24.6,25.07,23.84,23.99,2035914,0
2012-09-11,24.04,24.93,24.04,24.58,1388693,0
2012-09-12,24.26,25.25,24.26,24.83,1904412,0
2012-09-13,24.86,25.4,24.15,25.07,1601440,0
2012-09-14,25.1,26.38,25.1,26.03,1632256,0
2012-09-17,25.84,25.94,24.8,25.07,1096100,0
2012-09-18,24.98,25.27,24.49,24.67,1082699,0
2012-09-19,24.7,25.15,24.54,24.93,912685,0
2012-09-20,24.56,24.71,23.64,24.02,1328151,0
2012-09-21,24.23,24.47,23.37,23.52,1629605,0
2012-09-24,23.31,23.48,22.76,22.82,1152811,0
2012-09-25,22.81,22.93,21.43,21.53,2000631,0
2012-09-26,21.2,21.86,20.85,21.53,1523397,0
2012-09-27,21.8,21.9,21.35,21.65,826089,0
2012-09-28,21.4,21.78,21,21.09,1076739,0
2012-10-01,21,21.48,20.42,20.95,1257237,0
2012-10-02,21.08,21.34,20.54,20.82,1161878,0
2012-10-03,20.88,21.29,20.54,20.99,1279225,0
2012-10-04,21.21,21.53,20.79,21.43,1026617,0
2012-10-05,21.66,21.89,20.88,21.21,2030028,0
2012-10-08,21.35,23.06,21.33,22.81,2607295,0
2012-10-09,22.8,22.95,22.23,22.26,1391255,0
2012-10-10,21.7,22.39,21.59,21.99,1157018,0
2012-10-11,22.43,23.47,21.63,22.61,5857913,0
2012-10-12,22.52,22.65,21.82,22.29,1059793,0
2012-10-15,22.25,22.35,21.37,21.66,1658741,0
2012-10-16,21.79,21.83,20.43,20.58,3714232,0
2012-10-17,20.5,21.32,20.1,21.16,1972229,0
2012-10-18,20.85,21.01,20.34,20.54,2508967,0
2012-10-19,20.39,20.43,18.47,19.04,4419753,0
2012-10-22,18.9,19.95,18.84,19.85,2539230,0
2012-10-23,19.35,19.97,19.3,19.49,1798151,0
2012-10-24,18.75,19.25,18.7,19.08,3423407,0
2012-10-25,19.14,19.15,18.17,18.59,11913364,0
2012-10-26,18.7,19.15,18.43,18.51,3335122,0
2012-10-31,18.9,19.31,18.6,18.75,2094376,0
2012-11-01,18.95,20.15,18.78,20.12,2751128,0
2012-11-02,20.2,20.71,19.62,20.59,3150627,0
2012-11-05,20.12,20.92,20.08,20.13,1963396,0
2012-11-06,20.48,21.79,20.47,21.44,3092240,0
2012-11-07,21.01,21.21,20.32,20.53,2678832,0
2012-11-08,20.4,20.82,19.9,19.93,1300242,0
2012-11-09,19.72,20.49,19.66,19.69,1754535,0
2012-11-12,20.93,20.93,19.88,20.1,1401161,0
2012-11-13,19.91,21,19.84,20.01,2086958,0
2012-11-14,20.07,20.23,19.84,19.95,1425503,0
2012-11-15,19.84,20.23,19.68,19.76,1484484,0
2012-11-16,19.7,19.93,19.24,19.41,2057600,0
2012-11-19,19.86,20.1,19.58,19.66,1737690,0
2012-11-20,19.6,19.79,19.41,19.54,1014879,0
2012-11-21,19.57,19.99,19.33,19.74,1620887,0
2012-11-23,19.91,20.09,19.74,19.83,819353,0
2012-11-26,19.78,20.12,19.54,19.94,1301530,0
2012-11-27,19.84,20.47,19.8,20.24,1292234,0
2012-11-28,20.03,20.72,19.91,20.64,1046846,0
2012-11-29,20.7,20.8,20.1,20.49,1438900,0
2012-11-30,20.53,20.6,20.29,20.41,1106262,0
2012-12-03,20.47,20.72,20.2,20.3,607187,0
2012-12-04,20.2,21.1,20.2,20.91,1378391,0
2012-12-05,21.14,21.76,20.95,21.38,1844069,0
2012-12-06,21.28,21.49,20.88,21.03,1247211,0
2012-12-07,21.22,21.22,20.54,20.67,1261530,0
2012-12-10,20.69,20.78,20.36,20.6,1483270,0
2012-12-11,20.72,21.58,20.45,21.5,1757075,0
2012-12-12,21.6,22.61,21.41,22.37,1780154,0
2012-12-13,22.34,22.59,21.73,21.88,1293566,0
2012-12-14,21.86,22.31,21.57,21.63,996332,0
2012-12-17,21.75,22.36,21.73,21.92,1279543,0
2012-12-18,22.06,24.45,22.05,22.85,1918849,0
2012-12-19,21.27,22.39,20.22,20.92,8400647,0
2012-12-20,20.22,20.77,20.05,20.12,2736939,0
2012-12-21,19.61,20.43,19.61,20.35,2372031,0
2012-12-24,20.35,20.47,19.9,20.04,538498,0
2012-12-26,20.1,20.35,20.02,20.24,690577,0
2012-12-27,20.22,21.16,19.92,21.05,1330177,0
2012-12-28,20.89,21.5,20.8,21.09,1897027,0
2012-12-31,20.85,22,20.85,21.77,1770976,0
2013-01-02,22.28,22.53,21.46,21.97,1657472,0
2013-01-03,22.05,22.69,21.73,22.09,1767982,0
2013-01-04,22.25,23.08,22.16,23.05,1469313,0
2013-01-07,23,23.58,22.94,23.58,1711821,0
2013-01-08,23.47,23.57,22.71,22.87,1204876,0
2013-01-09,22.99,23.32,22.78,23.1,944454,0
2013-01-10,23.28,23.53,23.11,23.45,1079869,0
2013-01-11,23.44,24.12,23.04,24.05,1946387,0
2013-01-14,24.12,24.3,23.45,23.7,1463845,0
2013-01-15,23.5,24.1,23.44,23.92,722078,0
2013-01-16,23.82,23.95,23.45,23.6,628405,0
2013-01-17,23.8,23.96,23.62,23.77,567808,0
2013-01-18,23.66,23.8,23.27,23.47,956296,0
2013-01-22,23.54,23.7,23.08,23.46,1093018,0
2013-01-23,23.43,23.43,22.76,22.98,988284,0
2013-01-24,22.95,24.47,22.9,23.99,2535545,0
2013-01-25,24.32,25.67,24.16,25.52,2834456,0
2013-01-28,25.45,26.9,25.19,26.23,3021017,0
2013-01-29,26.11,26.53,25.64,26.43,2312560,0
2013-01-30,26.4,26.55,26.23,26.37,1974134,0
2013-01-31,26.34,26.65,25.73,26.09,1640461,0
2013-02-01,26.26,26.75,26.17,26.45,1212527,0
2013-02-04,26.13,26.2,25.62,25.64,1302552,0
2013-02-05,25.73,25.8,25.12,25.55,1822001,0
2013-02-06,25.54,26.24,25.38,26.06,1112039,0
2013-02-07,26.16,26.29,25.17,25.61,1022423,0
2013-02-08,25.69,26.8,25.65,26.29,1665766,0
2013-02-11,26.29,26.45,25.99,26.07,1166645,0
2013-02-12,26.04,26.51,26,26.47,1301171,0
2013-02-13,26.58,27.05,26.27,26.97,1754719,0
2013-02-14,26.78,26.97,26.37,26.54,946443,0
2013-02-15,26.52,27.45,26.41,27.09,1740127,0
2013-02-19,27.12,27.31,26.79,27.24,1592274,0
2013-02-20,27.19,27.38,25.84,25.91,1543976,0
2013-02-21,25.84,25.84,24.39,24.87,2282176,0
2013-02-22,25.06,25.77,24.97,25.18,3919460,0
2013-02-25,25.52,26.59,24.65,24.77,2464775,0
2013-02-26,24.92,25.32,24.12,24.4,1039279,0
2013-02-27,24.43,24.9,24.39,24.75,1378459,0
2013-02-28,24.76,25.79,24.74,24.83,1060635,0
2013-03-01,24.67,24.79,23.86,24.11,1363410,0
2013-03-04,24,24.26,23.25,23.61,1868769,0
2013-03-05,24,25,23.85,24.91,2121568,0
2013-03-06,24.89,25.35,24.22,24.96,3127558,0
2013-03-07,28.33,32.37,28.27,31.89,16812580,0
2013-03-08,33.42,36.04,33.37,35.43,16921242,0
2013-03-11,35.24,36.4,35.12,36.05,3502240,0
2013-03-12,35.88,36.24,34.82,35.65,2521328,0
2013-03-13,35.77,36.97,35.43,36.93,2497200,0
2013-03-14,36.96,37.65,36.76,36.93,1806642,0
2013-03-15,37.06,37.5,36.19,36.79,1724414,0
2013-03-18,36.04,36.91,35.83,36.68,1246024,0
2013-03-19,36.71,37.21,36.29,36.72,871177,0
2013-03-20,36.65,36.75,35.67,36.04,1054210,0
2013-03-21,36.48,36.48,34.94,35.03,1162126,0
2013-03-22,35.34,35.46,34.24,34.72,1240007,0
2013-03-25,34.65,34.96,34.28,34.64,784694,0
2013-03-26,34.65,34.78,34.05,34.54,717741,0
2013-03-27,34.27,34.88,34.06,34.63,1177695,0
2013-03-28,34.55,34.57,33.8,34.57,885734,0
2013-04-01,34.41,34.69,33.21,33.41,996031,0
2013-04-02,33.84,33.88,32.57,32.82,1054062,0
2013-04-03,32.81,33.11,30.96,31.19,2465760,0
2013-04-04,31.18,31.96,30.26,30.75,2027289,0
2013-04-05,30.18,31.06,29.88,30.53,1499319,0
2013-04-08,30.7,32.59,30.62,32.54,1974666,0
2013-04-09,32.5,33.24,31.8,32.45,1777286,0
2013-04-10,32.52,33.77,32.36,33.73,1253619,0
2013-04-11,33.48,34.14,33.16,34.1,1277351,0
2013-04-12,33.7,34.2,32.42,33.46,1016968,0
2013-04-15,33.04,33.26,30.86,30.97,2336472,0
2013-04-16,31.49,32.03,31.35,31.71,1064449,0
2013-04-17,32.72,32.83,30.47,30.89,1555866,0
2013-04-18,30.99,31.34,29.92,30.97,1259673,0
2013-04-19,31.15,31.19,30.27,30.64,1186682,0
2013-04-22,30.77,31.81,30.3,31.54,1378133,0
2013-04-23,31.69,32.48,31.39,31.71,813787,0
2013-04-24,31.8,32.76,31.7,32.71,911869,0
2013-04-25,32.71,33.61,32.48,33.2,1024290,0
2013-04-26,33.07,33.14,32.36,32.56,703225,0
2013-04-29,32.8,34.12,32.64,34,1608464,0
2013-04-30,33.74,34.08,32.23,33.12,1672213,0
2013-05-01,32.97,33.13,31.03,31.55,1852753,0
2013-05-02,31.73,32.16,31.51,31.65,1161013,0
2013-05-03,32.6,35.65,32.48,34.81,3127507,0
2013-05-06,34.76,35.53,34.62,35.32,1319329,0
2013-05-07,35.32,35.63,34.59,34.79,664173,0
2013-05-08,34.61,35.29,34.52,35.26,828941,0
2013-05-09,35.25,36.47,35.03,36.03,1353286,0
2013-05-10,35.92,35.99,34.86,35.43,1249783,0
2013-05-13,35.2,35.58,34.54,35.55,915644,0
2013-05-14,35.24,36.01,35.15,36.01,953779,0
2013-05-15,35.54,36.55,35.53,36.34,947997,0
2013-05-16,36.23,36.77,36.01,36.22,947382,0
2013-05-17,36.62,38.81,36.3,38.25,2594579,0
2013-05-20,38.22,38.28,37.45,38.03,1575535,0
2013-05-21,37.97,38.54,37.84,38.23,1093172,0
2013-05-22,38.32,38.55,37.24,37.43,1283750,0
2013-05-23,36.5,37.16,35.71,36.45,1274116,0
2013-05-24,36.16,36.18,35.51,35.88,587200,0
2013-05-28,36.51,37,36.26,36.49,781684,0
2013-05-29,36.61,36.7,35.72,36.12,671082,0
2013-05-30,36.31,37.04,36.19,36.9,512968,0
2013-05-31,36.67,36.91,35.86,35.87,759292,0
2013-06-03,36.08,36.41,33.79,34.62,1137774,0
2013-06-04,34.38,35.15,33.98,34.34,1061691,0
2013-06-05,34.23,34.34,33.21,33.25,1307558,0
2013-06-06,33.16,34.02,32.9,33.95,1188622,0
2013-06-07,34.33,34.82,34.06,34.66,1347788,0
2013-06-10,35.05,35.05,33.77,34.31,1160267,0
2013-06-11,32.74,33.8,31,31.2,3825157,0
2013-06-12,31.52,31.7,30.46,30.74,1723990,0
2013-06-13,30.7,31.23,30.52,31.09,1155482,0
2013-06-14,31,31.35,30.77,31,839980,0
2013-06-17,31.17,31.38,30.88,31.19,1028411,0
2013-06-18,31.26,31.36,30.55,30.66,812171,0
2013-06-19,30.47,30.88,29.8,29.92,1468770,0
2013-06-20,29.45,29.49,26.4,26.57,6173397,0
2013-06-21,26.92,27.17,26.23,26.99,2676039,0
2013-06-24,26.45,27.08,25.56,26.62,2105047,0
2013-06-25,27,28.05,27,27.94,2301927,0
2013-06-26,27.94,28.39,27.07,27.41,2462350,0
2013-06-27,27.6,28.49,27.56,27.99,1050984,0
2013-06-28,27.89,28.03,27.55,27.76,1852489,0
2013-07-01,28,28.76,27.99,28.51,1206416,0
2013-07-02,28.44,28.51,27.67,27.86,997899,0
2013-07-03,27.43,27.58,26.8,27.47,940262,0
2013-07-05,27.85,29.08,27.57,29.08,1172777,0
2013-07-08,29.27,29.72,28.94,29.26,947245,0
2013-07-09,29.36,29.85,28.64,28.74,1469941,0
2013-07-10,28.87,29.16,28.57,28.8,657023,0
2013-07-11,29.45,29.55,29.02,29.5,759303,0
2013-07-12,29.51,29.69,28.91,29.16,1332049,0
2013-07-15,29.58,32.13,29.53,31.99,2868256,0
2013-07-16,31.97,32.34,31.5,32,1371580,0
2013-07-17,32.9,33.5,32.26,33.42,1665036,0
2013-07-18,33.86,34.4,33.79,34.02,1865341,0
2013-07-19,34,34.51,33.66,34,960222,0
2013-07-22,34.41,35.85,34.13,35.02,1257449,0
2013-07-23,35.3,35.75,34.65,34.74,993310,0
2013-07-24,34.86,34.97,33.2,33.95,902626,0
2013-07-25,33.75,34.59,33.44,34.31,628057,0
2013-07-26,34.04,34.5,34,34.41,400351,0
2013-07-29,34.33,34.82,33.56,33.91,655874,0
2013-07-30,34.26,34.26,33.46,33.72,1179043,0
2013-07-31,33.75,34.74,32.64,34.15,1149445,0
2013-08-01,34.52,35.37,34.52,35.22,821704,0
2013-08-02,35.11,35.9,34.78,35.43,843750,0
2013-08-05,35.37,35.9,35.21,35.66,669807,0
2013-08-06,35.4,35.4,33.95,34.27,787264,0
2013-08-07,34.04,34.04,32.71,32.93,1254414,0
2013-08-08,33.25,34.41,33.25,34.35,1282165,0
2013-08-09,34.4,34.86,33.92,34.23,713024,0
2013-08-12,34.13,35.08,33.8,34.56,740184,0
2013-08-13,34.79,34.82,33.8,34.14,599247,0
2013-08-14,34.03,34.2,33.47,33.56,491487,0
2013-08-15,33,33.43,32.54,33.2,553828,0
2013-08-16,33.2,33.7,32.81,32.87,450664,0
2013-08-19,32.85,33.31,32.7,32.79,303943,0
2013-08-20,32.62,33.88,32.55,33.47,571847,0
2013-08-21,33.05,33.83,33.05,33.4,414618,0
2013-08-22,33.68,34.73,33.53,34.42,421208,0
2013-08-23,34.42,34.75,33.88,34.63,367265,0
2013-08-26,34.74,35.37,34.34,34.71,415542,0
2013-08-27,34.04,34.44,33.43,33.44,613984,0
2013-08-28,33.34,34.45,33.27,34.33,404657,0
2013-08-29,34.23,35,33.89,34.26,382331,0
2013-08-30,34.29,34.56,34.17,34.27,414830,0
2013-09-03,34.79,35,33.88,34.01,1013924,0
2013-09-04,34.06,34.65,31.88,33.07,3336842,0
2013-09-05,33.06,34.9,32.92,34.13,1845122,0
2013-09-06,34.24,35.43,33.64,34.7,1298901,0
2013-09-09,34.25,35.64,34.25,35.28,946829,0
2013-09-10,35.91,37,35.88,36.85,1098007,0
2013-09-11,36.66,36.92,35.9,36.58,492114,0
2013-09-12,36.35,36.69,35.74,36.22,409921,0
2013-09-13,36.14,36.72,35.77,36.52,462776,0
2013-09-16,37.09,37.29,36.7,36.75,542070,0
2013-09-17,36.85,38.17,36.83,37.99,1065420,0
2013-09-18,37.86,38.58,37.39,38.44,687065,0
2013-09-19,38.49,39.79,38.38,39.71,1028761,0
2013-09-20,39.71,39.75,37.91,38.13,1243998,0
2013-09-23,38.18,38.39,37.06,37.14,1101775,0
2013-09-24,37.15,38.02,36.76,36.99,786272,0
2013-09-25,37,37.56,36.71,36.79,609940,0
2013-09-26,37.01,37.76,36.62,37.15,1242402,0
2013-09-27,36.84,37.34,36.35,36.61,716594,0
2013-09-30,36.07,37,35.76,36.48,858222,0
2013-10-01,36.55,37.8,36.55,37.06,765799,0
2013-10-02,36.51,37.19,36.47,36.83,592329,0
2013-10-03,36.93,37.66,36.64,37.5,1095592,0
2013-10-04,37.56,38.55,37.34,38.37,846552,0
2013-10-07,37.56,38.03,36.2,36.5,3030213,0
2013-10-08,36.5,36.67,35,35.02,2426847,0
2013-10-09,35.04,35.05,34.02,34.62,914525,0
2013-10-10,35.26,36,35.23,35.92,803808,0
2013-10-11,36.25,36.55,35.88,36.32,556042,0
2013-10-14,35.83,36.79,35.67,36.71,446686,0
2013-10-15,36.58,37.05,35.93,36.11,591325,0
2013-10-16,36.38,37.29,36.12,36.92,1094643,0
2013-10-17,36.97,37.22,36.13,37.14,755100,0
2013-10-18,36.38,37.23,35.97,37.21,771226,0
2013-10-21,37.51,37.97,36.85,37.04,646778,0
2013-10-22,37.42,38.09,37,37.43,920398,0
2013-10-23,36.98,37.34,36.63,37.18,664379,0
2013-10-24,37.32,37.6,37.01,37.25,624444,0
2013-10-25,37.3,37.42,36.45,37.03,416122,0
2013-10-28,36.96,37.4,36.76,37.31,516226,0
2013-10-29,36.88,37.17,36.67,36.74,831095,0
2013-10-30,36.77,36.77,35.25,35.59,846647,0
2013-10-31,35.42,36.55,35.22,36.16,706500,0
2013-11-01,36.16,36.71,35.74,36.02,521880,0
2013-11-04,36.34,37.84,36.28,37.49,880344,0
2013-11-05,37.18,39.82,37.12,39.29,2036969,0
2013-11-06,39.52,40.1,38.98,39.44,1389501,0
2013-11-07,39.5,39.66,38.53,38.81,1273071,0
2013-11-08,38.75,39.89,38.72,39.82,874607,0
2013-11-11,39.54,41.57,39.35,40.9,1379978,0
2013-11-12,40.9,41,39.63,39.99,809939,0
2013-11-13,39.69,40.18,39.62,39.75,707248,0
2013-11-14,39.76,39.95,39.4,39.74,683769,0
2013-11-15,39.75,40.04,39.65,39.85,588446,0
2013-11-18,40,40.49,38.51,38.97,1080503,0
2013-11-19,38.84,39.26,37.95,38.2,659441,0
2013-11-20,38.23,39.08,37.82,38.01,558538,0
2013-11-21,37.87,39.48,37.73,38.66,1446696,0
2013-11-22,38.7,38.94,38.37,38.56,447655,0
2013-11-25,38.6,39.36,38.6,39.16,365252,0
2013-11-26,39.02,39.49,38.75,39.46,425571,0
2013-11-27,39.5,40.55,39.31,40,647530,0
2013-11-29,40,41.1,39.63,40.19,333672,0
2013-12-02,40.16,40.7,39.93,40.3,561855,0
2013-12-03,40.14,40.65,39.29,39.5,720776,0
2013-12-04,39.17,40.62,39.07,39.71,926266,0
2013-12-05,39.7,40.18,39.34,39.64,675411,0
2013-12-06,40.14,40.63,39.76,40.06,580791,0
2013-12-09,40.23,40.81,39.98,40.42,526906,0
2013-12-10,40.13,41.15,40.13,40.54,519193,0
2013-12-11,40.6,40.6,39.36,39.69,667957,0
2013-12-12,39.62,39.86,39.4,39.6,933108,0
2013-12-13,39.64,40.43,39.56,40.08,899064,0
2013-12-16,39.29,39.96,38.88,39.32,1023968,0
2013-12-17,39.35,40.31,38.76,40.05,776973,0
2013-12-18,39.9,40.46,39.37,40.07,1009285,0
2013-12-19,39.88,40.42,39.15,39.46,1250942,0
2013-12-20,38.17,39.09,37.02,37.16,3620890,0
2013-12-23,37.2,37.54,36.02,36.34,1651068,0
2013-12-24,36.5,38.43,36.35,37.55,714056,0
2013-12-26,37.6,38.08,37.37,37.58,401478,0
2013-12-27,37.8,38.08,37.46,37.61,347808,0
2013-12-30,37.48,37.74,37.21,37.73,507393,0
2013-12-31,37.92,38.44,37.71,38.19,612181,0
2014-01-02,37.99,38,36.77,37.22,817178,0
2014-01-03,37.34,37.91,37.1,37.75,388598,0
2014-01-06,38.16,38.79,37.79,38.12,879067,0
2014-01-07,38.24,38.5,37.74,37.8,429795,0
2014-01-08,37.77,37.85,37.11,37.4,717384,0
2014-01-09,37.4,37.87,37.05,37.77,809688,0
2014-01-10,37.82,38.46,37.66,38.25,721884,0
2014-01-13,38.16,38.72,37.71,37.75,857359,0
2014-01-14,37.92,38.96,37.92,38.78,1163008,0
2014-01-15,38.83,39.18,38.3,38.64,777492,0
2014-01-16,38.35,38.79,38.06,38.56,1151752,0
2014-01-17,38.23,38.62,37.68,38.37,700760,0
2014-01-21,38.46,38.87,37.53,38.33,1068927,0
2014-01-22,38.35,38.45,37.26,37.32,988999,0
2014-01-23,37.17,37.22,35.05,35.15,2310228,0
2014-01-24,34.95,34.97,32.96,33.18,2187900,0
2014-01-27,33.27,33.42,31.46,32.6,1904823,0
2014-01-28,32.96,33.45,32.42,32.49,1713926,0
2014-01-29,32.1,32.33,31.19,31.5,1587072,0
2014-01-30,31.91,32.65,31.5,32.55,931589,0
2014-01-31,32.11,32.48,30.8,30.82,1795774,0
2014-02-03,30.8,31,29.08,29.49,2087408,0
2014-02-04,29.74,33,29.29,32.81,2876206,0
2014-02-05,32.71,33.67,32.21,33.23,2488081,0
2014-02-06,33.34,34.88,33.32,34.8,1463765,0
2014-02-07,34.9,35.49,34.23,34.53,958345,0
2014-02-10,34.45,34.45,33.71,34.13,709880,0
2014-02-11,34.16,34.71,34.02,34.65,661197,0
2014-02-12,34.69,35.23,34.48,34.91,503783,0
2014-02-13,34.53,35.27,34.15,35.12,590312,0
2014-02-14,35.15,35.86,34.92,35.74,748052,0
2014-02-18,35.84,36.99,35.79,36.7,932787,0
2014-02-19,36.35,36.8,35.82,35.96,649553,0
2014-02-20,35.95,36.71,35.86,36.65,646292,0
2014-02-21,37,37,35.86,36.42,649350,0
2014-02-24,36.62,38.45,36.62,37.59,1441738,0
2014-02-25,37.61,37.73,36.52,36.96,1060778,0
2014-02-26,37.01,37.19,36.46,36.91,589665,0
2014-02-27,36.75,37.34,36.13,37.2,596675,0
2014-02-28,37.26,38.03,37.08,37.5,847212,0
2014-03-03,36.95,37.73,36.8,37.72,809667,0
2014-03-04,38.39,38.97,37.69,37.79,2433873,0
2014-03-05,37.38,39.45,35.33,36.17,3184812,0
2014-03-06,36.22,36.52,35.35,36.25,1372000,0
2014-03-07,36.5,36.89,35.73,35.9,1275021,0
2014-03-10,35.76,35.83,34.71,35.09,1072574,0
2014-03-11,35.13,36.44,35.07,35.57,847452,0
2014-03-12,35.28,36.02,34.86,36.01,619704,0
2014-03-13,36.14,36.34,34.39,34.66,1366968,0
2014-03-14,34.56,35.05,34.26,34.61,647931,0
2014-03-17,34.87,35.27,34.45,34.86,575641,0
2014-03-18,34.5,35,33.56,34.33,3080062,0
2014-03-19,34.2,34.26,33.59,33.7,2586070,0
2014-03-20,33.49,34.05,33.36,33.81,1196552,0
2014-03-21,34.09,34.09,33.08,33.24,1300389,0
2014-03-24,33.35,33.84,32.62,33.26,1125990,0
2014-03-25,32.63,33.48,31.59,31.79,2227844,0
2014-03-26,31.99,32.39,31.51,31.65,1226100,0
2014-03-27,31.75,33.3,31.62,32.14,1771976,0
2014-03-28,32.39,33.62,32.36,33.56,1733973,0
2014-03-31,33.71,34.12,33.42,33.87,944532,0
2014-04-01,33.98,34.89,33.91,34.87,1569645,0
2014-04-02,34.82,34.94,34.22,34.6,1257122,0
2014-04-03,34.7,34.7,33.94,34.54,1236034,0
2014-04-04,34.9,35.03,33.76,33.94,1456724,0
2014-04-07,33.73,33.87,31.72,31.93,1612134,0
2014-04-08,31.91,32.74,31.81,32.63,2165113,0
2014-04-09,32.8,33.81,32.8,33.74,1443728,0
2014-04-10,33.76,33.89,33.07,33.27,1191089,0
2014-04-11,33.65,33.69,32.87,33.25,1648078,0
2014-04-14,33.67,33.79,32.91,33.28,1555891,0
2014-04-15,33.43,33.92,33.05,33.73,1308725,0
2014-04-16,34.43,34.79,34.15,34.79,1222717,0
2014-04-17,34.71,34.99,33.93,34,982811,0
2014-04-21,34.5,34.71,33.55,34.48,909612,0
2014-04-22,34.53,35.33,34.5,35.06,961601,0
2014-04-23,35.06,35.48,35,35.36,808855,0
2014-04-24,35.86,37.64,35.23,36.92,2038343,0
2014-04-25,37.09,37.25,36.51,36.65,1868754,0
2014-04-28,36.78,37.43,36.4,36.96,1151511,0
2014-04-29,37.25,37.54,36.64,37.27,809286,0
2014-04-30,37.16,38.01,37.08,37.93,1137486,0
2014-05-01,37.79,38.56,37.69,38.05,1042179,0
2014-05-02,38.09,38.47,37.13,37.26,1078737,0
2014-05-05,37.06,37.16,36.32,36.45,906902,0
2014-05-06,36.29,36.5,35.25,35.34,782310,0
2014-05-07,35.46,35.69,34.33,34.57,1156197,0
2014-05-08,34.4,35.42,34.18,34.33,1464386,0
2014-05-09,34.26,34.74,33.77,34.67,943563,0
2014-05-12,34.84,35.87,34.82,35.84,670124,0
2014-05-13,35.88,35.95,35.07,35.28,944165,0
2014-05-14,35.14,35.38,34.6,34.72,622279,0
2014-05-15,34.53,34.65,32.93,33.69,1012613,0
2014-05-16,33.69,33.69,32.9,33.06,1016816,0
2014-05-19,32.85,33.55,32.7,33.49,1475443,0
2014-05-20,33.45,33.53,32.49,32.76,1076997,0
2014-05-21,33,33.27,32.45,32.86,1022632,0
2014-05-22,32.79,33.53,32.76,33.43,907679,0
2014-05-23,33.3,33.72,33.2,33.43,541657,0
2014-05-27,33.66,35.2,33.66,35,1105306,0
2014-05-28,34.88,35.12,34.15,34.67,877064,0
2014-05-29,34.71,35.05,34.53,34.99,646614,0
2014-05-30,34.8,34.92,34.14,34.27,677662,0
2014-06-02,34.43,34.63,33.93,34.35,806045,0
2014-06-03,34.27,35.22,34.01,35.04,991093,0
2014-06-04,34.83,35.83,34.57,35.45,1512144,0
2014-06-05,36.31,37.43,35.45,36.41,1897551,0
2014-06-06,36.55,37.92,35.63,37.08,1339425,0
2014-06-09,36.87,37.96,36.82,37.36,924529,0
2014-06-10,37.16,38.33,37.05,38.02,852541,0
2014-06-11,37.68,38.05,37.14,37.91,660131,0
2014-06-12,37.86,37.86,36.63,37.02,1128321,0
2014-06-13,36.95,37.62,36.71,37.43,815332,0
2014-06-16,37.34,38.03,36.97,37.7,803904,0
2014-06-17,37.69,37.69,36.66,37,1084868,0
2014-06-18,36.95,37.63,36.45,37.44,1072531,0
2014-06-19,37.61,37.87,37.32,37.78,672833,0
2014-06-20,37.9,38,37.53,37.6,571917,0
2014-06-23,37.6,37.99,37.4,37.54,384019,0
2014-06-24,38.11,39.4,37.9,38.35,1446953,0
2014-06-25,38.05,38.26,37.41,38.1,708491,0
2014-06-26,38.2,38.31,36.9,37.09,707219,0
2014-06-27,37.01,37.39,36.85,37.27,488426,0
2014-06-30,37.33,37.63,36.84,37.48,449784,0
2014-07-01,37.65,37.96,37.46,37.7,424609,0
2014-07-02,37.82,39.1,37.82,38.53,539900,0
2014-07-03,38.92,39.41,38.61,38.93,752150,0
2014-07-07,38.95,38.99,37.49,37.55,575599,0
2014-07-08,37.51,37.51,36.74,37.02,691482,0
2014-07-09,37.09,37.53,36.79,37.12,388136,0
2014-07-10,36.42,37.21,36,36.82,575084,0
2014-07-11,36.92,36.92,36.44,36.71,398424,0
2014-07-14,36.98,37.37,36.77,37.09,385797,0
2014-07-15,37.08,37.54,36.9,37.26,584568,0
2014-07-16,37.54,37.99,37.34,37.7,502187,0
2014-07-17,37.75,38.21,37.02,37.17,727378,0
2014-07-18,37.51,37.94,37.22,37.86,531767,0
2014-07-21,37.68,38,37.2,37.79,525666,0
2014-07-22,37.96,38.63,37.68,37.83,551959,0
2014-07-23,37.93,38.15,37.67,37.85,381705,0
2014-07-24,37.78,37.93,37.32,37.68,567053,0
2014-07-25,37.43,37.62,37.06,37.25,337752,0
2014-07-28,37.23,37.42,36.55,36.77,467096,0
2014-07-29,36.8,37.26,36.49,36.5,548193,0
2014-07-30,36.65,36.69,36.16,36.6,286158,0
2014-07-31,36.12,36.48,35.11,35.17,718153,0
2014-08-01,34.92,34.93,33.88,34.25,1120469,0
2014-08-04,34.34,34.45,33.59,34.3,878871,0
2014-08-05,34.87,35.75,34.48,34.81,1313547,0
2014-08-06,34.49,35.27,34.47,34.6,706694,0
2014-08-07,34.8,35.08,34.17,34.35,649743,0
2014-08-08,34.48,34.89,34.2,34.7,577131,0
2014-08-11,34.88,35.5,34.74,35.11,510383,0
2014-08-12,35.11,35.57,34.84,35.06,353452,0
2014-08-13,35.16,36.05,35.08,35.62,487592,0
2014-08-14,35.56,36.22,35.56,36.08,223865,0
2014-08-15,36.26,36.26,35.89,36.05,407846,0
2014-08-18,36.37,38.12,36.37,37.77,777396,0
2014-08-19,37.94,38.45,37.71,38.29,492056,0
2014-08-20,38.28,39.26,38.05,39.03,970094,0
2014-08-21,39.05,39.18,37.66,37.75,703993,0
2014-08-22,37.75,38.3,37.25,38.1,417356,0
2014-08-25,38.33,38.49,38.05,38.09,197093,0
2014-08-26,38.24,38.24,37.56,37.61,569869,0
2014-08-27,37.6,38.13,37.38,38,377464,0
2014-08-28,37.56,38.05,37.19,37.83,684815,0
2014-08-29,37.86,38,37.35,37.71,589092,0
2014-09-02,37.75,38.58,37.68,38.49,997214,0
2014-09-03,39.68,39.74,38.23,38.41,1712814,0
2014-09-04,38.5,40.14,38.24,39.83,1609113,0
2014-09-05,39.77,39.99,39.42,39.62,594237,0
2014-09-08,39.52,39.87,39.31,39.64,493272,0
2014-09-09,39.63,40.17,39.11,39.15,617394,0
2014-09-10,39.01,39.35,38.64,39.08,530352,0
2014-09-11,38.76,39.59,38.59,39.03,587364,0
2014-09-12,39,39.32,38.52,38.68,400634,0
2014-09-15,38.73,38.99,38.01,38.49,675962,0
2014-09-16,38.25,38.46,37.85,38.27,425517,0
2014-09-17,38.34,38.89,38.16,38.56,449158,0
2014-09-18,38.43,38.5,37.44,37.65,994779,0
2014-09-19,37.74,37.78,36.88,37.03,1020069,0
2014-09-22,36.83,36.83,35.51,35.63,815440,0
2014-09-23,35.42,35.62,35.15,35.38,949593,0
2014-09-24,35.49,35.49,34.65,35.07,1023940,0
2014-09-25,35.11,35.11,33.59,33.96,1763442,0
2014-09-26,34.02,34.14,33.62,34.07,702018,0
2014-09-29,33.72,34.25,33.46,33.97,771558,0
2014-09-30,34.08,34.08,32.72,32.91,740308,0
2014-10-01,32.84,32.87,31.68,31.85,1276203,0
2014-10-02,31.84,32.46,31.15,32.38,663051,0
2014-10-03,32.52,33.57,32.52,33.12,1342942,0
2014-10-06,33.25,34.08,32.66,32.67,670428,0
2014-10-07,32.4,32.41,30.66,31.02,1043558,0
2014-10-08,31.12,32.53,30.87,32.47,1270185,0
2014-10-09,32.26,32.4,31.72,32.25,1142984,0
2014-10-10,32.12,32.59,30.42,30.46,954618,0
2014-10-13,30.6,30.87,29.54,29.91,879484,0
2014-10-14,30.21,31.92,30.02,31.25,745251,0
2014-10-15,30.59,31.97,29.97,31.73,946808,0
2014-10-16,30.93,33.21,30.88,32.67,1037574,0
2014-10-17,33.07,33.93,32.37,32.46,647137,0
2014-10-20,32.26,33.22,32.16,33.04,528873,0
2014-10-21,33.5,34.28,33.33,33.8,785970,0
2014-10-22,33.87,34.2,32.99,33.06,735414,0
2014-10-23,34.26,35.06,34.01,34.7,898411,0
2014-10-24,34.92,35.1,34.44,34.8,412846,0
2014-10-27,34.73,34.73,33.56,34.29,379035,0
2014-10-28,34.65,35.56,34.41,35.56,582095,0
2014-10-29,35.69,36.12,34.21,34.58,786936,0
2014-10-30,34.43,35.03,34.13,34.86,370991,0
2014-10-31,35.45,35.56,34.86,35.37,606536,0
2014-11-03,35.46,36.32,35.42,35.88,524230,0
2014-11-04,35.75,36,34.87,34.95,528610,0
2014-11-05,36.03,36.43,35.28,35.83,676646,0
2014-11-06,35.77,36.25,35.56,36.09,362760,0
2014-11-07,36.11,36.99,36,36.82,298191,0
2014-11-10,36.8,36.99,35.92,35.95,386423,0
2014-11-11,35.92,36.34,35.53,36,434835,0
2014-11-12,35.97,36.72,35.96,36.46,321887,0
2014-11-13,36.46,36.64,35.32,35.75,598339,0
2014-11-14,35.7,36.24,35.38,36.1,340608,0
2014-11-17,35.98,36.67,35.96,36.35,532206,0
2014-11-18,36.4,37,36.27,36.54,336223,0
2014-11-19,36.22,36.38,35.69,35.83,398611,0
2014-11-20,35.61,35.94,35.21,35.41,743808,0
2014-11-21,35.7,36.45,35.49,36.25,493751,0
2014-11-24,36.39,36.94,36.07,36.47,331887,0
2014-11-25,36.6,36.63,36.07,36.4,355316,0
2014-11-26,36.29,36.31,35.61,35.86,415176,0
2014-11-28,35.77,36.01,35.48,35.8,419448,0
2014-12-01,36.77,36.94,35.96,36.16,838591,0
2014-12-02,36.15,36.84,36.15,36.55,637681,0
2014-12-03,36.9,38.05,36.88,37.59,1107801,0
2014-12-04,37.47,37.9,37.12,37.76,912990,0
2014-12-05,37.89,38,37.28,37.45,490270,0
2014-12-08,37.28,37.55,36.11,36.25,441496,0
2014-12-09,35.88,37.11,35.63,37.03,506817,0
2014-12-10,36.81,37.05,36.17,36.41,689580,0
2014-12-11,36.94,37,36.49,36.79,490136,0
2014-12-12,36.3,36.75,35.75,35.79,530771,0
2014-12-15,36,36.54,34.92,35.05,1364932,0
2014-12-16,32.95,32.98,29.01,29.1,4579845,0
2014-12-17,29.12,30.91,29.12,30.34,5252381,0
2014-12-18,31.6,32.5,31.56,32.21,1624601,0
2014-12-19,32.32,32.93,32.05,32.87,1168382,0
2014-12-22,32.88,34.22,32.52,32.91,1067886,0
2014-12-23,33.21,33.99,32.91,33.92,1001106,0
2014-12-24,33.99,34.19,33.56,33.81,355024,0
2014-12-26,34.12,34.15,33.44,33.7,287807,0
2014-12-29,33.65,34.29,33.57,34.08,359372,0
2014-12-30,33.91,34.31,33.66,33.68,419182,0
2014-12-31,33.9,34.2,33.34,33.48,513420,0
2015-01-02,33.82,34.28,33.42,34.16,411140,0
2015-01-05,33.85,33.94,32.71,33.1,813576,0
2015-01-06,32.76,33.05,31.19,32.3,1062301,0
2015-01-07,32.54,32.97,31.9,32.92,537407,0
2015-01-08,33.14,33.44,31.56,31.81,1089071,0
2015-01-09,31.83,32.03,31.26,31.5,714127,0
2015-01-12,31.75,32.32,31.07,32.05,509158,0
2015-01-13,32.46,32.48,30.97,31.35,903160,0
2015-01-14,30.83,31.75,30.63,31.73,497788,0
2015-01-15,32.02,32.13,30.51,30.9,789878,0
2015-01-16,30.76,31.71,30.69,31.64,635342,0
2015-01-20,31.76,31.86,30.84,31.77,589110,0
2015-01-21,31.59,32.59,31.59,32.37,593509,0
2015-01-22,31.8,31.99,31.04,31.79,1176809,0
2015-01-23,31.74,31.74,30.85,31.11,680974,0
2015-01-26,31.1,31.71,30.89,31.5,703835,0
2015-01-27,30.85,31.52,30.39,31.38,582120,0
2015-01-28,31.54,31.68,29.22,29.5,1589874,0
2015-01-29,29.5,30.5,29.38,30.34,836915,0
2015-01-30,29.66,29.83,28.99,29.42,769872,0
2015-02-02,29.1,29.52,28.16,29.52,1389750,0
2015-02-03,29.92,30.14,29.28,29.71,992805,0
2015-02-04,29.79,31.21,29.71,29.8,1456522,0
2015-02-05,28.26,29.26,28.09,28.13,1858478,0
2015-02-06,28.39,28.94,28.13,28.63,1349370,0
2015-02-09,28.63,28.98,28.19,28.57,1288343,0
2015-02-10,28.58,28.81,27.79,27.82,1174390,0
2015-02-11,27.93,28.1,27.57,27.67,1000316,0
2015-02-12,27.85,28.26,27.5,27.94,1063305,0
2015-02-13,28.14,28.88,28.14,28.52,1176459,0
2015-02-17,28.55,28.74,27.91,28.52,826350,0
2015-02-18,28.55,29.08,28.26,28.38,831381,0
2015-02-19,28.23,29.34,28.05,29.16,795924,0
2015-02-20,29.08,29.39,28.69,29.3,449979,0
2015-02-23,29.45,29.49,28.86,29.35,549467,0
2015-02-24,29.4,29.95,29.15,29.65,586109,0
2015-02-25,29.64,30.32,29.47,30.16,495590,0
2015-02-26,30.16,30.41,29.56,29.96,520851,0
2015-02-27,29.91,29.99,29,29.11,496977,0
2015-03-02,29.18,29.43,28.79,28.94,1472100,0
2015-03-03,29.99,30.99,29.06,29.17,1535700,0
2015-03-04,28.82,29.23,28.33,28.73,1506800,0
2015-03-05,28.68,30.31,28.37,30.3,1883200,0
2015-03-06,30.13,30.88,29.7,29.86,1092400,0
2015-03-09,29.86,29.89,29.46,29.78,707900,0
2015-03-10,29.41,30.08,29.25,29.82,702600,0
2015-03-11,29.85,29.95,29.49,29.85,939700,0
2015-03-12,29.98,30.74,29.93,30.58,565100,0
2015-03-13,30.44,31.17,30.44,30.56,586100,0
2015-03-16,31.08,31.28,30.3,30.55,697300,0
2015-03-17,30.33,30.76,30.33,30.54,558400,0
2015-03-18,29.58,29.58,28.07,29.34,2022600,0
2015-03-19,29.45,29.55,28.24,28.28,956900,0
2015-03-20,28.46,28.65,28.13,28.18,1328700,0
2015-03-23,28.2,28.58,28.01,28.44,1092100,0
2015-03-24,28.5,28.74,28.32,28.49,690700,0
2015-03-25,28.5,28.62,28.32,28.5,813700,0
2015-03-26,28.51,29.21,28.39,28.84,872900,0
2015-03-27,28.72,29.06,28.51,28.9,617400,0
2015-03-30,28.97,29.51,28.88,29.17,424800,0
2015-03-31,28.94,29.63,28.94,29.5,500233,0
2015-04-01,29.53,29.65,28.66,28.81,540600,0
2015-04-02,28.78,29.18,28.09,28.61,1308800,0
2015-04-06,28.55,28.87,28.16,28.56,842000,0
2015-04-07,28.58,29.12,28.51,28.95,426572,0
2015-04-08,28.9,29.2,28.65,28.89,436100,0
2015-04-09,28.76,28.88,28.12,28.28,595781,0
2015-04-10,28.26,28.51,27.54,27.72,1085200,0
2015-04-13,27.77,27.95,27.52,27.74,768600,0
2015-04-14,27.76,28.01,27.53,27.96,463000,0
2015-04-15,27.99,29.66,27.86,29.51,997298,0
2015-04-16,29.39,29.68,29.03,29.37,495097,0
2015-04-17,29.25,29.28,28.77,28.94,582200,0
2015-04-20,29.02,29.18,28.62,29,473803,0
2015-04-21,29.41,29.55,28.72,29.48,639493,0
2015-04-22,29.53,29.93,29.3,29.89,735192,0
2015-04-23,29.77,30.06,29.6,29.75,764400,0
2015-04-24,29.75,30.37,29.5,30.16,440391,0
2015-04-27,30.24,30.49,29.85,29.94,594200,0
2015-04-28,29.82,29.99,29.21,29.9,498906,0
2015-04-29,29.88,30.22,29.43,30.15,479100,0
2015-04-30,30.21,30.49,29.94,29.96,885500,0
2015-05-01,30.04,30.41,29.51,29.83,1673000,0
2015-05-04,29.94,30.36,29.87,29.96,950300,0
2015-05-05,29.81,30.41,29.66,29.7,489800,0
2015-05-06,29.83,30.01,29.2,29.45,464473,0
2015-05-07,29.41,29.92,29.23,29.62,729739,0
2015-05-08,29.93,29.94,29.42,29.51,649300,0
2015-05-11,29.47,30.23,29.46,29.8,865800,0
2015-05-12,29.79,29.91,29.24,29.49,395553,0
2015-05-13,29.54,29.86,29.44,29.48,318412,0
2015-05-14,29.55,29.84,29.04,29.2,550500,0
2015-05-15,29.2,29.42,28.94,29.14,517795,0
2015-05-18,29.07,29.27,28.95,29.18,345914,0
2015-05-19,29.3,29.34,28.3,28.42,634894,0
2015-05-20,28.39,28.75,28.1,28.57,745382,0
2015-05-21,28.53,28.68,27.97,27.98,778300,0
2015-05-22,27.96,28.32,27.79,28.18,590500,0
2015-05-26,28.07,28.08,27.58,27.94,747499,0
2015-05-27,27.99,28.08,27.05,27.41,1536800,0
2015-05-28,27.39,27.6,26.9,27.45,733749,0
2015-05-29,27.37,27.37,26.14,26.48,1545500,0
2015-06-01,26.49,26.68,26.05,26.55,818657,0
2015-06-02,26.54,27.28,26.54,26.78,739574,0
2015-06-03,26.86,27.13,26.28,27.08,1210900,0
2015-06-04,25.74,26.49,24.38,24.82,6109600,0
2015-06-05,24.62,24.86,23.57,23.89,3005200,0
2015-06-08,23.89,24.18,23.58,24.08,1931600,0
2015-06-09,24.14,24.95,24.08,24.81,1900781,0
2015-06-10,24.86,25.51,24.78,25.48,1400356,0
2015-06-11,25.76,26.37,25,25.39,1424151,0
2015-06-12,25.35,25.53,25.13,25.18,1142200,0
2015-06-15,25.12,25.12,24.29,24.51,1063500,0
2015-06-16,24.48,24.75,23.91,23.99,966900,0
2015-06-17,24.04,24.17,23.65,23.73,991200,0
2015-06-18,23.71,23.87,23.51,23.63,1084500,0
2015-06-19,23.61,23.67,23.22,23.46,947000,0
2015-06-22,23.55,23.75,23.24,23.36,698700,0
2015-06-23,23.32,23.77,23.32,23.7,759401,0
2015-06-24,23.78,24.1,23.14,23.39,1037300,0
2015-06-25,23.38,23.54,22.53,22.75,1013100,0
2015-06-26,22.74,22.91,22.41,22.9,4248700,0
2015-06-29,22.82,22.84,22.14,22.15,1137600,0
2015-06-30,22.32,23.29,21.95,22.63,2500398,0
2015-07-01,22.75,22.86,20.81,20.92,1881400,0
2015-07-02,21,21.24,20.67,20.69,2020200,0
2015-07-06,20.6,21.37,20.56,20.89,1378900,0
2015-07-07,20.94,20.94,20.01,20.57,1632400,0
2015-07-08,19.74,20.11,18.73,19.06,3017300,0
2015-07-09,19.28,20.37,19.21,19.33,1365600,0
2015-07-10,19.45,19.68,19.3,19.39,985900,0
2015-07-13,19.53,20.08,19.41,19.97,715400,0
2015-07-14,19.92,20.31,19.67,20.14,1128807,0
2015-07-15,20.19,20.3,19.46,19.67,1095222,0
2015-07-16,19.72,19.93,19,19.01,1236300,0
2015-07-17,18.9,19,18.12,18.54,1822600,0
2015-07-20,18.89,19.75,18.17,18.25,1517900,0
2015-07-21,18.19,19.24,18.08,18.48,1186100,0
2015-07-22,18.42,18.98,18.36,18.8,1288600,0
2015-07-23,18.77,18.9,18.25,18.41,1157900,0
2015-07-24,18.35,18.35,17.65,17.66,1373400,0
2015-07-27,16.82,17.6,16.32,17.22,1698300,0
2015-07-28,17.39,17.85,17.17,17.59,1259700,0
2015-07-29,17.65,18.12,17.36,17.78,2084447,0
2015-07-30,17.61,17.73,17.24,17.53,1856100,0
2015-07-31,17.55,17.86,17.36,17.54,1213400,0
2015-08-03,17.56,17.67,17.13,17.25,892893,0
2015-08-04,17.22,17.37,15.67,16.14,2423500,0
2015-08-05,16.43,17.72,16.36,17.03,2799100,0
2015-08-06,16.91,16.95,16.25,16.8,1443353,0
2015-08-07,16.71,17.49,16.55,16.75,918200,0
2015-08-10,16.89,17.7,16.84,17.65,965700,0
2015-08-11,17.6,17.64,17.27,17.63,1243232,0
2015-08-12,17.4,18.35,17.4,18.31,1547300,0
2015-08-13,18.23,18.47,17.67,17.96,1443300,0
2015-08-14,18.28,18.76,18.1,18.26,697400,0
2015-08-17,18.23,18.44,17.86,18.08,929800,0
2015-08-18,18,18.15,17.61,17.64,690800,0
2015-08-19,17.47,17.62,16.91,17.25,756100,0
2015-08-20,17.14,17.27,16.75,16.75,545600,0
2015-08-21,16.45,16.7,16.16,16.48,1652500,0
2015-08-24,15.65,17.1,15.33,16.39,1802877,0
2015-08-25,16.81,17.02,16.36,16.38,1479300,0
2015-08-26,16.63,16.97,16.17,16.84,1216100,0
2015-08-27,16.99,17.48,16.78,17.3,1265200,0
2015-08-28,17.2,17.73,17.14,17.68,926300,0
2015-08-31,17.55,17.96,16.94,17.84,1382600,0
2015-09-01,17.47,17.76,16.95,17.36,2143800,0
2015-09-02,15.69,16.78,15.4,16.61,5005800,0
2015-09-03,16.4,19.39,16.33,18.74,4624000,0
2015-09-04,18.5,18.64,17.1,17.99,2698700,0
2015-09-08,18.05,18.19,17.45,17.9,2009500,0
2015-09-09,18.11,18.89,18.03,18.2,1373700,0
2015-09-10,17.82,18.48,17.54,18.32,894864,0
2015-09-11,18.21,18.53,17.9,18.39,742800,0
2015-09-14,18.44,18.51,17.86,18.07,558100,0
2015-09-15,18.05,19.17,17.89,19.1,1009000,0
2015-09-16,19.01,19.91,19.01,19.78,935300,0
2015-09-17,19.58,19.81,17.91,17.95,1753742,0
2015-09-18,17.61,17.84,16.25,16.35,2806400,0
2015-09-21,16.33,16.45,15.67,15.75,2019100,0
2015-09-22,15.52,15.59,14.72,14.95,2172100,0
2015-09-23,14.91,14.95,13.66,13.74,2423245,0
2015-09-24,13.49,13.89,13.17,13.8,2456031,0
2015-09-25,13.56,13.83,13.1,13.49,2359600,0
2015-09-28,13.23,13.31,12.76,12.87,2409780,0
2015-09-29,12.9,13.21,12.46,12.55,1665300,0
2015-09-30,12.85,13,12.27,12.72,1573000,0
2015-10-01,12.8,12.88,12.01,12.1,2282400,0
2015-10-02,11.98,12.24,11.76,12.17,2805500,0
2015-10-05,12.27,14.69,12.18,14.45,3831867,0
2015-10-06,14.34,14.93,14.06,14.62,1943500,0
2015-10-07,14.79,16.55,14.67,15.48,2261119,0
2015-10-08,15.48,16.58,15.41,16.3,1961200,0
2015-10-09,16.33,16.62,15.76,16.27,1196200,0
2015-10-12,16.21,16.34,15.37,15.45,1088819,0
2015-10-13,15.25,15.61,14.9,14.94,1144000,0
2015-10-14,14.89,15.37,14.71,15.04,775471,0
2015-10-15,14.96,15.09,14.2,14.61,1269200,0
2015-10-16,14.35,14.35,13.12,13.84,1800100,0
2015-10-19,13.7,13.83,13.04,13.16,1429815,0
2015-10-20,12.9,13.4,12.75,13.07,1433002,0
2015-10-21,13.02,13.13,12.29,12.48,1114500,0
2015-10-22,12.43,13.4,12.33,13.14,1294900,0
2015-10-23,13.47,14.32,13.37,14.18,1415900,0
2015-10-26,14.18,14.35,13.96,14.06,863500,0
2015-10-27,13.77,13.77,11.21,11.36,2659900,0
2015-10-28,11.39,12.4,11.38,12.4,1594500,0
2015-10-29,12.32,12.65,12.02,12.06,1115400,0
2015-10-30,12.11,12.98,11.8,12.3,2445600,0
2015-11-02,12.33,13.2,12.21,13,1483910,0
2015-11-03,12.99,13.82,12.78,13.52,1380814,0
2015-11-04,13.62,13.7,13.01,13.14,1152747,0
2015-11-05,13.09,13.53,12.82,13.47,741300,0
2015-11-06,13.46,14.18,13.21,14.12,911100,0
2015-11-09,14.05,14.12,12.7,12.88,1091651,0
2015-11-10,12.81,12.86,12.34,12.77,725100,0
2015-11-11,12.83,12.85,12.19,12.51,967200,0
2015-11-12,12.33,12.82,12.13,12.17,1245500,0
2015-11-13,12.13,12.48,11.86,12.16,843000,0
2015-11-16,12.13,12.55,11.94,12.52,632100,0
2015-11-17,12.46,12.63,12.14,12.24,786700,0
2015-11-18,12.35,13.32,12.33,13.26,1265700,0
2015-11-19,13.14,13.33,12.63,13.3,898500,0
2015-11-20,13.25,13.46,13.07,13.38,866000,0
2015-11-23,13.32,13.71,13.28,13.57,857800,0
2015-11-24,13.51,14.34,13.31,14.17,1528100,0
2015-11-25,14.14,14.57,13.83,14.41,802600,0
2015-11-27,14.38,14.43,14.05,14.26,509600,0
2015-11-30,14.26,15.21,14.21,14.51,1531500,0
2015-12-01,14.4,14.4,13.46,14.02,1496321,0
2015-12-02,14,14.21,13.63,13.76,1130440,0
2015-12-03,13.72,13.8,12.64,12.66,2131142,0
2015-12-04,12.56,12.65,11.74,12.12,1684600,0
2015-12-07,11.93,11.94,11.48,11.59,1729400,0
2015-12-08,11.41,11.47,10.35,10.6,2474970,0
2015-12-09,10.56,11.54,10.52,11.51,1488700,0
2015-12-10,11.05,11.06,9.32,9.37,5866800,0
2015-12-11,9.21,9.29,8.31,8.85,4115100,0
2015-12-14,8.78,8.89,7.9,8.19,2701984,0
2015-12-15,8.45,9.23,8.36,8.82,3297000,0
2015-12-16,8.81,9.14,7.93,8.12,3955900,0
2015-12-17,8.86,9.74,7.87,7.98,6518800,0
2015-12-18,8.12,8.86,8.12,8.57,4217100,0
2015-12-21,8.56,8.68,8.06,8.1,2442100,0
2015-12-22,8.2,8.78,8.05,8.68,1985738,0
2015-12-23,8.8,9.67,8.77,9.51,2511200,0
2015-12-24,9.57,9.79,9.5,9.74,1030357,0
2015-12-28,9.71,9.74,9.13,9.16,1563372,0
2015-12-29,9.26,9.42,8.74,9.06,1548478,0
2015-12-30,9.01,9.46,8.82,8.86,1257492,0
2015-12-31,8.92,9.05,8.59,8.84,1701458,0
2016-01-04,8.74,9.8,8.5,9.63,2382090,0
2016-01-05,9.58,9.61,8.71,8.75,3018854,0
2016-01-06,8.58,9.15,8.55,8.73,1818529,0
2016-01-07,8.5,8.55,7.87,7.99,2390601,0
2016-01-08,8.05,8.12,7.555,7.91,1737983,0
2016-01-11,7.94,8.04,7.2,7.5,1913093,0
2016-01-12,7.62,7.74,6.88,7.05,2264881,0
2016-01-13,7.11,7.51,6.58,6.68,1978396,0
2016-01-14,6.73,6.77,5.99,6.75,2297569,0
2016-01-15,6.47,6.78,6.3301,6.73,1194323,0
2016-01-19,6.75,6.8,6.03,6.23,1675000,0
2016-01-20,5.96,6.71,5.775,6.7,1876600,0
2016-01-21,6.65,7.23,6.47,6.74,2194071,0
2016-01-22,7.05,7.79,6.86,7.18,2420051,0
2016-01-25,6.98,7.29,6.51,6.54,1402580,0
2016-01-26,6.61,7.09,6.41,7.02,1357422,0
2016-01-27,6.93,7.27,6.75,6.86,1470339,0
2016-01-28,7.12,7.34,6.69,6.75,1070002,0
2016-01-29,6.77,7.31,6.71,7.27,1805066,0
2016-02-01,7.25,7.32,6.8299,7.15,1152604,0
2016-02-02,6.96,7.37,6.69,7.12,1936966,0
2016-02-03,7.17,7.17,6.24,6.94,1882630,0
2016-02-04,6.94,7.96,6.93,7.94,1919063,0
2016-02-05,7.74,8.129,7.59,7.8,1829167,0
2016-02-08,7.8,7.88,7.31,7.52,1658387,0
2016-02-09,7.31,7.46,6.9,7.14,1445294,0
2016-02-10,7.16,7.59,6.96,7.17,1591375,0
2016-02-11,6.84,7.13,6.49,6.8,2465709,0
2016-02-12,6.85,7.65,6.74,7.5,1374094,0
2016-02-16,7.65,8.2868,7.51,8.15,1517478,0
2016-02-17,8.18,9.02,8.17,8.45,2020103,0
2016-02-18,8.4,8.53,7.79,8.29,1357147,0
2016-02-19,8.21,8.21,7.639,7.81,1450794,0
2016-02-22,7.83,8.7699,7.81,8.66,1745398,0
2016-02-23,8.55,8.68,7.97,8.06,1775285,0
2016-02-24,7.72,7.83,7.07,7.81,2326677,0
2016-02-25,7.71,8.07,7.29,7.63,1646664,0
2016-02-26,7.73,8.44,7.72,8.08,1532210,0
2016-02-29,8.12,8.63,7.97,8.41,1640649,0
2016-03-01,8.57,8.9793,8.05,8.84,1921104,0
2016-03-02,8.77,9.33,8.55,9.27,2097256,0
2016-03-03,9.42,11.34,9.34,10.84,3614577,0
2016-03-04,10.75,12,10.41,11.13,2890350,0
2016-03-07,11.07,11.935,10.86,11.76,2602306,0
2016-03-08,11.7,11.86,9.85,10.35,2541552,0
2016-03-09,10.5,11.13,10.4,10.92,1283626,0
2016-03-10,10.99,11.3,10.72,11.07,1357826,0
2016-03-11,11.15,11.51,11.09,11.43,911826,0
2016-03-14,11.52,13.11,11.4,12.92,2874391,0
2016-03-15,12.72,12.774,11.94,12.37,1617443,0
2016-03-16,12.36,12.82,12.25,12.61,1416575,0
2016-03-17,12.51,13.87,12.51,13.58,1839118,0
2016-03-18,13.68,14.29,13.22,14.01,2418510,0
2016-03-21,14,14.28,13.19,13.62,1193706,0
2016-03-22,13.61,13.61,13.21,13.49,833569,0
2016-03-23,13.29,13.4,12.03,12.14,1520149,0
2016-03-24,12.03,12.25,11.46,12.24,964975,0
2016-03-28,12.13,12.33,11.52,12.11,773673,0
2016-03-29,11.89,12.92,11.67,12.86,732537,0
2016-03-30,12.96,13.08,12.37,12.69,834274,0
2016-03-31,12.79,12.82,12.27,12.52,1140059,0
2016-04-01,12.41,12.48,11.53,12.45,966210,0
2016-04-04,12.35,12.7,12.01,12.07,846107,0
2016-04-05,11.85,11.97,11.58,11.73,999285,0
2016-04-06,11.3,11.85,10.8,11.74,1183232,0
2016-04-07,11.62,11.86,11.31,11.47,703914,0
2016-04-08,11.87,12.25,11.49,11.63,692546,0
2016-04-11,11.7,12.16,11.63,12.02,673352,0
2016-04-12,11.85,12.46,11.85,12.35,909597,0
2016-04-13,12.59,13.54,12.45,13.46,1307647,0
2016-04-14,13.49,14,13.47,13.87,1080229,0
2016-04-15,13.75,13.75,13.11,13.28,1233549,0
2016-04-18,13.06,13.49,12.93,13.24,931203,0
2016-04-19,13.23,13.8,13.23,13.74,709257,0
2016-04-20,13.64,13.98,13.52,13.7,679809,0
2016-04-21,13.73,14.22,13.45,13.76,800512,0
2016-04-22,13.8,14.24,13.5,14.09,721722,0
2016-04-25,14.04,14.22,13.01,13.09,871771,0
2016-04-26,13.35,14.5,13.1,14.2,908854,0
2016-04-27,14.33,15.11,14.04,15.06,1070605,0
2016-04-28,14.99,16.385,14.8842,15.66,2056203,0
2016-04-29,15.59,16.23,14.84,15.09,1483394,0
2016-05-02,15.14,15.22,14.32,14.78,836918,0
2016-05-03,14.39,14.5,13.964,14.38,803277,0
2016-05-04,14.02,14.1,12.34,12.35,2153898,0
2016-05-05,12.45,12.73,11.575,11.76,1751249,0
2016-05-06,11.84,12.18,11.55,11.72,1325906,0
2016-05-09,11.58,11.6,10.876,11.19,1052693,0
2016-05-10,11.3,12.31,11.29,12.22,1081400,0
2016-05-11,12.15,12.76,12.02,12.04,1153011,0
2016-05-12,12.09,12.45,11.51,11.6,720806,0
2016-05-13,11.49,11.81,11.225,11.27,926735,0
2016-05-16,11.37,11.945,11.32,11.55,959503,0
2016-05-17,11.59,12.2975,11.53,11.63,1079032,0
2016-05-18,11.42,11.53,10.915,11.03,1244903,0
2016-05-19,10.88,11.12,10.44,10.66,2348230,0
2016-05-20,10.71,10.95,10.43,10.7,1282665,0
2016-05-23,10.65,10.955,10.43,10.62,829794,0
2016-05-24,10.73,10.875,10.3,10.67,1560001,0
2016-05-25,10.72,11.88,10.72,11.64,1252697,0
2016-05-26,11.8,11.96,11,11.04,1025179,0
2016-05-27,10.93,11.16,10.785,10.89,826971,0
2016-05-31,10.94,11.75,10.9328,11.25,1199321,0
2016-06-01,11.03,11.2,10.57,11.15,959736,0
2016-06-02,11.31,11.72,11.2101,11.62,1531597,0
2016-06-03,11.38,11.64,11.21,11.42,1476232,0
2016-06-06,11.64,12.38,11.57,12.16,1907871,0
2016-06-07,13.43,15.65,12.87,14.54,5073682,0
2016-06-08,14.63,15.7699,14.61,14.9,2786754,0
2016-06-09,14.63,14.95,13.55,13.76,2166702,0
2016-06-10,13.53,13.61,12.81,13.23,1747468,0
2016-06-13,13.08,13.78,13.02,13.15,853778,0
2016-06-14,12.25,12.28,10.94,11.47,4198211,0
2016-06-15,11.46,12.5599,11.41,11.93,1939296,0
2016-06-16,11.75,11.77,11.12,11.56,1777077,0
2016-06-17,11.66,12.59,11.66,12.15,1554743,0
2016-06-20,12.32,13.09,12.32,12.53,1208940,0
2016-06-21,12.24,12.42,11.91,12.36,849062,0
2016-06-22,12.57,12.73,12.25,12.41,568942,0
2016-06-23,12.68,13.2,12.66,13.14,945847,0
2016-06-24,12,12.44,11.575,11.73,1692001,0
2016-06-27,11.65,11.65,10.73,10.87,1650234,0
2016-06-28,10.93,11.06,10.41,10.83,1803896,0
2016-06-29,11.24,11.89,10.9218,11.65,1168962,0
2016-06-30,11.69,11.77,11.24,11.69,1071922,0
2016-07-01,11.76,12.51,11.72,12.12,983625,0
2016-07-05,11.96,11.98,10.85,11.23,1156151,0
2016-07-06,11.14,11.35,10.57,11.19,1137354,0
2016-07-07,11.21,11.7,11.07,11.21,883917,0
2016-07-08,11.5,12.18,11.45,12.04,1480554,0
2016-07-11,12.11,12.48,11.81,12.3,1162730,0
2016-07-12,12.62,13.285,12.59,13.02,1623524,0
2016-07-13,13.18,13.25,12.26,12.59,915258,0
2016-07-14,12.87,12.99,12.47,12.48,863070,0
2016-07-15,12.48,12.52,11.9,12.21,1324867,0
2016-07-18,12.12,12.44,11.9,12.36,593417,0
2016-07-19,12.25,12.3,11.72,11.85,795425,0
2016-07-20,11.84,12.499,11.57,12.28,1042981,0
2016-07-21,12.36,12.89,12.33,12.47,693301,0
2016-07-22,12.41,12.57,12.13,12.42,466511,0
2016-07-25,12.41,12.48,12.21,12.44,507807,0
2016-07-26,12.59,13.21,12.56,13.09,928517,0
2016-07-27,13.22,13.69,12.97,13.13,908739,0
2016-07-28,12.98,13.085,12.67,12.85,631928,0
2016-07-29,12.87,13.025,12.63,12.82,1363997,0
2016-08-01,12.88,13.02,12.35,12.72,694052,0
2016-08-02,12.63,12.75,11.71,11.94,1650295,0
2016-08-03,11.74,12.4,11.59,12.14,1426531,0
2016-08-04,12.17,12.56,12.09,12.1,571888,0
2016-08-05,12.25,12.79,12.25,12.52,993776,0
2016-08-08,12.63,13.1,12.63,12.84,497082,0
2016-08-09,12.88,13.05,12.63,12.73,453333,0
2016-08-10,12.84,12.93,12.525,12.74,678236,0
2016-08-11,12.86,13.69,12.86,13.32,1231101,0
2016-08-12,13.31,13.64,13.11,13.17,936687,0
2016-08-15,13.17,13.76,13.17,13.66,1027739,0
2016-08-16,13.58,13.77,13.37,13.63,807328,0
2016-08-17,13.63,13.97,13.5,13.9,771668,0
2016-08-18,13.86,14.47,13.782,14.45,878771,0
2016-08-19,14.35,14.5,14.0824,14.27,929434,0
2016-08-22,14.14,14.14,13.633,14.05,860196,0
2016-08-23,14.15,14.75,14.14,14.5,1146261,0
2016-08-24,14.43,14.46,13.97,14.15,666968,0
2016-08-25,13.95,14.31,13.93,14.26,562112,0
2016-08-26,14.35,14.73,13.97,14.1,999289,0
2016-08-29,14.2,14.78,14.193,14.63,1071830,0
2016-08-30,14.64,14.96,14.6,14.76,820012,0
2016-08-31,14.7,14.71,13.809,14.04,1299668,0
2016-09-01,14.04,14.17,13.3,13.53,1292444,0
2016-09-02,13.72,14.16,13.57,14.07,945416,0
2016-09-06,19.62,23.45,19.25,19.79,16614099,0
2016-09-07,19.82,19.94,18.48,19.02,4979173,0
2016-09-08,18.15,19.25,17.41,19.12,3320488,0
2016-09-09,19.4,19.82,18.49,18.49,2930151,0
2016-09-12,18.45,19.16,18.07,19.05,1756645,0
2016-09-13,18.64,18.92,18.43,18.8,1136412,0
2016-09-14,18.88,19.21,18.47,19.05,952401,0
2016-09-15,19.09,19.5,18.91,19.3,746526,0
2016-09-16,19.18,19.62,18.86,19.44,1203845,0
2016-09-19,19.58,19.78,19.28,19.62,804399,0
2016-09-20,19.79,20.95,19.77,20.75,1406047,0
2016-09-21,20.76,22.52,20.71,22.45,2824547,0
2016-09-22,22.37,22.92,21.92,22.18,1440763,0
2016-09-23,21.9,22.76,21.0101,21.79,1250067,0
2016-09-26,21.7,22.24,21.56,21.98,649944,0
2016-09-27,21.8,21.86,20.84,21.37,1403742,0
2016-09-28,21.5,22.33,21.485,22.3,1390521,0
2016-09-29,22.24,22.97,21.99,22.25,901411,0
2016-09-30,22.51,22.97,22.31,22.89,1213877,0
2016-10-03,22.93,23.11,22.71,23.1,894541,0
2016-10-04,23.13,23.62,22.91,23.25,842671,0
2016-10-05,23.47,23.66,23.25,23.52,824193,0
2016-10-06,23.5,23.99,23.27,23.69,749844,0
2016-10-07,23.89,23.89,22.47,22.63,1068844,0
2016-10-10,22.98,23.41,22.93,23.28,588556,0
2016-10-11,23.51,24.04,22.7,22.83,815583,0
2016-10-12,22.58,23.28,22.58,22.89,588482,0
2016-10-13,22.7,22.96,22.1,22.84,1011731,0
2016-10-14,23.15,23.4701,22.52,22.67,437578,0
2016-10-17,22.36,22.73,22.05,22.17,573993,0
2016-10-18,22.83,22.83,21.94,22.36,520790,0
2016-10-19,22.49,23.5,22.351,23.14,829274,0
2016-10-20,22.94,23.06,22.54,23,439613,0
2016-10-21,22.65,23.12,22.45,23.03,452174,0
2016-10-24,23.18,23.84,23.04,23.18,533343,0
2016-10-25,23.43,23.6103,22.54,22.64,626109,0
2016-10-26,22.45,22.85,22.22,22.46,588466,0
2016-10-27,22.43,22.61,21.99,22.31,372998,0
2016-10-28,22.36,22.87,22.22,22.38,370264,0
2016-10-31,22.57,22.78,22.28,22.3,402106,0
2016-11-01,22.66,23.16,22.57,23.01,787247,0
2016-11-02,22.74,22.9471,22.36,22.61,513243,0
2016-11-03,22.76,22.98,22.4,22.83,779680,0
2016-11-04,22.71,23.93,22.65,23.43,725116,0
2016-11-07,23.86,24.43,23.86,24.26,723651,0
2016-11-08,24.12,24.63,23.87,24.47,548032,0
2016-11-09,23.95,26.46,23.95,26.15,1199930,0
2016-11-10,27.06,27.36,26.02,26.53,1421207,0
2016-11-11,26.58,26.97,25.71,26.89,834137,0
2016-11-14,27.16,28.09,26.89,27.48,851236,0
2016-11-15,27.63,28.46,27.48,28.42,627199,0
2016-11-16,28.36,28.545,27.64,28.2,532480,0
2016-11-17,28.38,28.84,28.09,28.55,1554658,0
2016-11-18,28.65,29.25,28.26,29,807763,0
2016-11-21,29.31,29.67,29.06,29.47,664492,0
2016-11-22,29.6,30.51,29.28,30.36,665784,0
2016-11-23,30.6,31.29,30.5,31.07,680846,0
2016-11-25,30.83,31.5,30.83,31.29,316539,0
2016-11-28,30.78,31.02,29.33,29.49,950014,0
2016-11-29,29.52,29.89,28.67,29.52,499352,0
2016-11-30,29.86,30.84,29.86,30.76,507729,0
2016-12-01,31.27,31.71,30.64,30.92,421319,0
2016-12-02,30.7,30.91,29.19,30.76,632564,0
2016-12-05,31.16,31.99,30.69,30.76,883684,0
2016-12-06,30.62,31.24,30.5067,30.87,938012,0
2016-12-07,30.79,32.15,30.66,31.87,783561,0
2016-12-08,31.99,32.15,31.34,32.04,544358,0
2016-12-09,32.1,32.23,31.09,31.98,439161,0
2016-12-12,32.11,32.84,31.26,31.32,524126,0
2016-12-13,31.64,31.86,30.64,30.94,674184,0
2016-12-14,30.64,30.89,29.48,29.73,576459,0
2016-12-15,29.74,30.67,29,30.5,1015338,0
2016-12-16,30.74,30.74,29.33,29.35,752261,0
2016-12-19,29.2,30.31,29.05,29.69,762621,0
2016-12-20,26.3,30.66,26.25,30.06,1777913,0
2016-12-21,29.87,31.995,29.83,31.8,1279812,0
2016-12-22,31.57,32.2083,30.8,30.93,799646,0
2016-12-23,31.68,31.85,31.22,31.75,571367,0
2016-12-27,31.9,32.4,31.68,32.2,593791,0
2016-12-28,32.49,33.46,31.93,32.17,732610,0
2016-12-29,32.33,32.74,31.5,31.79,396551,0
2016-12-30,31.86,31.91,31.19,31.37,468169,0
2017-01-03,31.8,32.63,31.18,31.84,630099,0
2017-01-04,32.2,32.4,31.69,31.9,776758,0
2017-01-05,31.61,31.91,30.335,30.77,624227,0
2017-01-06,30.9,31.21,30.53,30.57,405967,0
2017-01-09,30.39,30.499,29.5998,29.77,600039,0
2017-01-10,29.9,30.74,29.9,30.63,582126,0
2017-01-11,30.68,30.84,30.21,30.53,444756,0
2017-01-12,30.43,30.43,29.13,29.71,764648,0
2017-01-13,29.95,30.4,29.56,29.75,426626,0
2017-01-17,29.41,29.72,28.975,29.23,562202,0
2017-01-18,29.36,29.96,29.01,29.03,556220,0
2017-01-19,28.98,29.02,28.33,28.63,664737,0
2017-01-20,28.63,28.85,27.44,27.79,919193,0
2017-01-23,27.79,27.93,27,27.07,967920,0
2017-01-24,27.2,28.18,26.93,27.94,1283473,0
2017-01-25,28.29,30.28,28.29,29.91,1237276,0
2017-01-26,29.84,30.185,28.84,28.87,517830,0
2017-01-27,29.04,29.04,27.8129,28.58,498390,0
2017-01-30,28.39,28.39,27.065,27.47,585589,0
2017-01-31,27.23,27.3,26.4601,27.27,631458,0
2017-02-01,27.3,27.99,27.29,27.94,717737,0
2017-02-02,27.9,28.09,27.09,27.4,497298,0
2017-02-03,27.65,27.96,27.15,27.77,366459,0
2017-02-06,27.49,27.61,27,27.26,272979,0
2017-02-07,27.38,27.87,27.15,27.31,440296,0
2017-02-08,27.14,27.14,26.59,26.94,447969,0
2017-02-09,27.12,27.93,27,27.44,579510,0
2017-02-10,27.74,27.74,27.24,27.42,295360,0
2017-02-13,27.66,27.835,27.35,27.43,346622,0
2017-02-14,27.34,27.56,26.81,27.48,321208,0
2017-02-15,27.41,27.79,27.02,27.6,502546,0
2017-02-16,27.61,27.61,26.735,27.1,279733,0
2017-02-17,26.86,27.21,26.66,27.19,304623,0
2017-02-21,27.3,27.99,27.3,27.85,478488,0
2017-02-22,27.81,27.9,27.05,27.18,263038,0
2017-02-23,27.36,27.36,25.73,26.49,653548,0
2017-02-24,26.15,26.94,26.15,26.68,297302,0
2017-02-27,26.79,27.845,26.541,27.8,551851,0
2017-02-28,27.72,27.73,26.7096,27.03,428538,0
2017-03-01,27.73,29.53,27.24,28.61,930920,0
2017-03-02,28.59,28.59,27.49,27.52,534017,0
2017-03-03,28.07,28.34,27.24,27.68,594216,0
2017-03-06,27.33,27.35,25.85,26.13,1132093,0
2017-03-07,25.61,26.66,24.79,24.85,1638479,0
2017-03-08,25.39,26.71,25.25,25.48,1202017,0
2017-03-09,25.97,26.145,25.185,25.61,1083025,0
2017-03-10,25.86,26.36,25.68,26,850815,0
2017-03-13,26.55,27.03,26.3,26.46,691510,0
2017-03-14,25.98,26.12,25.2001,25.92,828898,0
2017-03-15,26.2,27.41,26,27.32,672532,0
2017-03-16,27.42,27.63,26.91,27.46,633311,0
2017-03-17,27.39,27.7999,27.35,27.49,724787,0
2017-03-20,27.4,27.72,26.96,27.21,300743,0
2017-03-21,27.49,27.49,25.25,25.27,729563,0
2017-03-22,25.18,25.6251,24.81,25.15,440037,0
2017-03-23,25.18,25.72,25.04,25.18,383892,0
2017-03-24,25.38,25.74,24.84,25.09,386353,0
2017-03-27,24.81,24.92,24.15,24.72,555478,0
2017-03-28,24.58,25.16,24.47,25.01,360216,0
2017-03-29,24.94,25.3,24.74,25.08,430138,0
2017-03-30,24.92,25.0316,24.368,24.56,493766,0
2017-03-31,24.56,24.85,24.16,24.62,892899,0
2017-04-03,24.67,24.8,23.68,24.21,567040,0
2017-04-04,24.08,24.52,23.85,24.44,458878,0
2017-04-05,24.77,25.57,24.52,24.66,684908,0
2017-04-06,24.69,25.32,24.51,24.96,736720,0
2017-04-07,24.77,25.41,24.705,25.07,568329,0
2017-04-10,25.09,25.55,24.96,25.27,321560,0
2017-04-11,25.11,25.79,24.97,25.77,468759,0
2017-04-12,25.69,25.82,24.49,24.54,682498,0
2017-04-13,24.35,24.6299,22.89,22.89,1271694,0
2017-04-17,23.05,23.45,23.0381,23.4,635740,0
2017-04-18,23.12,23.85,23.02,23.63,631839,0
2017-04-19,23.9,24.22,23.77,23.91,401767,0
2017-04-20,24.21,25.6,24.21,25.45,758673,0
2017-04-21,25.4,25.7,24.15,24.16,904039,0
2017-04-24,24.94,25.65,24.82,25.62,673939,0
2017-04-25,26,26.64,25.83,26.36,628143,0
2017-04-26,26.4,27.57,26.38,27.17,664027,0
2017-04-27,27.23,27.23,26.57,26.94,298252,0
2017-04-28,27.02,27.16,26.6,26.91,338850,0
2017-05-01,27.07,27.47,26.71,27.11,383568,0
2017-05-02,27.58,28.17,27.1,27.35,893309,0
2017-05-03,27.1,27.2,26.21,26.32,585675,0
2017-05-04,26.32,26.32,25.09,25.55,441246,0
2017-05-05,25.73,26.41,25.42,26.37,502827,0
2017-05-08,26.24,26.63,26.0207,26.63,434033,0
2017-05-09,26.65,27.39,26.65,27.04,355752,0
2017-05-10,26.99,28,26.93,27.89,504708,0
2017-05-11,27.77,28.03,27.01,27.79,515845,0
2017-05-12,27.62,27.8,26.81,26.86,282486,0
2017-05-15,27.13,27.88,27.13,27.23,287131,0
2017-05-16,27.49,27.49,26.79,27.27,227657,0
2017-05-17,26.41,26.6399,25.66,25.66,440119,0
2017-05-18,25.46,25.46,24.75,25.22,515585,0
2017-05-19,25.33,26.33,25.31,25.9,553974,0
2017-05-22,26.21,26.5,25.75,26.47,388676,0
2017-05-23,26.51,26.935,26.2971,26.73,416134,0
2017-05-24,26.78,27.26,26.55,26.98,335448,0
2017-05-25,27.05,27.615,26.76,26.76,477588,0
2017-05-26,26.75,26.94,26.235,26.92,313114,0
2017-05-30,26.73,26.87,26.22,26.27,321492,0
2017-05-31,26.31,26.31,25.33,25.87,336492,0
2017-06-01,26.13,26.7,25.82,26.3,446942,0
2017-06-02,26.31,26.64,25.69,25.75,658082,0
2017-06-05,27.03,29.13,26.79,29.05,2057235,0
2017-06-06,28.78,30.47,28.46,29.93,1626508,0
2017-06-07,29.9,30.62,28.44,29.64,2419071,0
2017-06-08,29.6,30.46,28.84,30,1394492,0
2017-06-09,30.08,31.13,30.05,31.1,1787228,0
2017-06-12,30.94,31.37,28.87,29.8,2109335,0
2017-06-13,29.9,30.05,28.52,28.7,1107795,0
2017-06-14,28.7,28.7,27.17,27.33,1075388,0
2017-06-15,26.72,27.5,26.68,27.12,613695,0
2017-06-16,26.86,26.9,26.44,26.55,814452,0
2017-06-19,26.8,27.32,26.3801,27.28,519581,0
2017-06-20,27.28,27.33,26.19,26.24,745183,0
2017-06-21,26.27,26.35,25.17,25.22,795042,0
2017-06-22,25.28,25.77,25.1,25.39,474811,0
2017-06-23,25.45,25.81,25.08,25.21,722032,0
2017-06-26,25.3,25.82,25.06,25.56,377320,0
2017-06-27,25.63,25.71,25.07,25.08,524579,0
2017-06-28,25.4,26.76,25.32,26.75,815730,0
2017-06-29,26.78,26.985,25.74,26.09,504216,0
2017-06-30,26.16,26.58,25.94,26.23,599764,0
2017-07-03,26.5,27.37,26.481,27.15,251209,0
2017-07-05,27.08,27.31,26.35,26.49,380005,0
2017-07-06,26.26,27.29,26.26,26.92,549567,0
2017-07-07,26.75,27.26,26.31,26.9,429312,0
2017-07-10,26.8,27.66,26.71,27.66,406240,0
2017-07-11,27.68,28.16,27.31,27.94,430159,0
2017-07-12,28.35,28.81,28.06,28.47,393974,0
2017-07-13,28.52,28.8,28.04,28.49,499732,0
2017-07-14,28.51,29.56,28.27,29.18,566092,0
2017-07-17,29.19,29.73,28.77,29.11,415605,0
2017-07-18,28.99,29.44,28.46,29.41,566065,0
2017-07-19,29.52,29.69,28.97,29.11,551850,0
2017-07-20,29.21,29.26,28.8,29.01,347274,0
2017-07-21,29.34,29.58,28.83,29.41,641881,0
2017-07-24,29.33,29.82,29.07,29.75,358100,0
2017-07-25,29.97,30.75,29.37,30.6,682024,0
2017-07-26,30.63,31,30.1427,30.7,460208,0
2017-07-27,30.9,31,30,30.59,339653,0
2017-07-28,30.44,31.01,30.28,30.52,329569,0
2017-07-31,30.75,31,30.43,30.77,254515,0
2017-08-01,30.78,30.84,29.71,30.11,552097,0
2017-08-02,30.44,30.67,29.97,30.41,367919,0
2017-08-03,30.33,30.85,30.33,30.53,174049,0
2017-08-04,30.56,31.13,30.2616,31.11,297378,0
2017-08-07,31.13,31.9,30.85,31.67,430054,0
2017-08-08,31.56,31.9,31.34,31.38,334149,0
2017-08-09,31.11,31.44,30.9,31.4,432400,0
2017-08-10,31.1,31.33,30.26,30.31,646650,0
2017-08-11,29.99,30.56,29.75,30.5,614344,0
2017-08-14,30.93,31.72,30.845,31.19,607149,0
2017-08-15,31.22,31.25,30.09,30.38,363403,0
2017-08-16,30.49,30.785,29.81,30.05,278072,0
2017-08-17,29.98,31.15,29.97,30.4,387394,0
2017-08-18,29.78,30.69,29.53,30.35,500076,0
2017-08-21,30.3,30.3,29.7,30,262315,0
2017-08-22,30.29,31.02,30.23,30.81,299980,0
2017-08-23,30.35,31.2699,30.16,30.92,314151,0
2017-08-24,31.04,31.04,30.6,30.9,147564,0
2017-08-25,31.17,31.33,30.59,31.17,202222,0
2017-08-28,31.35,31.92,31.18,31.87,273996,0
2017-08-29,31.37,32.84,31.37,32.73,399481,0
2017-08-30,32.66,33.47,32.66,33.37,425901,0
2017-08-31,33.64,34.18,33.47,34.16,707220,0
2017-09-01,34.18,34.695,33.98,34.52,547782,0
2017-09-05,34.47,34.47,33.55,33.93,735974,0
2017-09-06,34.16,36.9,34,36.29,2636525,0
2017-09-07,36.91,38.65,36.53,38.2,1964930,0
2017-09-08,38.04,39,37.96,38.89,904375,0
2017-09-11,39.02,39.38,38.21,38.35,612023,0
2017-09-12,38.54,38.54,38.02,38.06,704533,0
2017-09-13,38.05,39.08,37.75,38.85,482506,0
2017-09-14,38.87,39.1518,38.29,38.85,473910,0
2017-09-15,38.93,39.23,38.58,39.14,752283,0
2017-09-18,39.44,40.705,39.31,40.06,927009,0
2017-09-19,40.17,40.57,39.85,40.06,844483,0
2017-09-20,40,40.96,39.9,40.86,796736,0
2017-09-21,40.87,41.24,40.44,40.99,362624,0
2017-09-22,40.89,41.56,40.89,41.33,306125,0
2017-09-25,41.25,42.47,41.1848,42.14,721534,0
2017-09-26,42.5,42.52,41.73,42.2,461525,0
2017-09-27,42.43,43.84,42.43,43.75,974188,0
2017-09-28,43.63,44.38,43.48,44.38,491764,0
2017-09-29,44.38,44.68,44.02,44.07,502810,0
2017-10-02,44.14,44.8,43.9,44.68,560793,0
2017-10-03,44.76,45.175,43.86,44.24,858430,0
2017-10-04,44.34,45.47,44.07,44.11,953244,0
2017-10-05,44.23,44.75,43.9,44.13,957984,0
2017-10-06,44.6,45.13,43.83,44.24,1160573,0
2017-10-09,44.11,44.27,43.19,43.34,712548,0
2017-10-10,43.65,43.85,43.1,43.38,531782,0
2017-10-11,43.25,43.79,43.08,43.13,276797,0
2017-10-12,43,44.25,43,43.74,522742,0
2017-10-13,44.13,44.21,42.6,42.65,423334,0
2017-10-16,42.84,43.11,42.45,42.65,563772,0
2017-10-17,42.58,42.75,41.69,41.99,767823,0
2017-10-18,42.01,42.57,41.85,42.01,667825,0
2017-10-19,41.75,41.76,40.89,41.58,693560,0
2017-10-20,42.5599,44.87,42.07,43.48,1957211,0
2017-10-23,43.53,43.8,42.69,42.72,630430,0
2017-10-24,43.22,43.49,42.3,42.43,680093,0
2017-10-25,42.27,42.32,41.08,41.96,400643,0
2017-10-26,42.01,42.61,41.64,42.37,280566,0
2017-10-27,42.19,42.575,41.68,42.5,422203,0
2017-10-30,42.27,42.47,41.7,41.93,333550,0
2017-10-31,42.18,42.86,42.14,42.31,408932,0
2017-11-01,42.71,42.86,41.23,41.68,315802,0
2017-11-02,41.69,43.12,41.23,42.83,803452,0
2017-11-03,42.83,43.14,42,42.08,461831,0
2017-11-06,42.05,42.5,41.79,41.89,270419,0
2017-11-07,42.03,42.03,40.7,41.1,421789,0
2017-11-08,40.84,41,40.41,40.92,344562,0
2017-11-09,40.5,40.61,38.9301,39.46,665623,0
2017-11-10,39.38,39.82,39,39.38,437243,0
