Date,Open,High,Low,Close,Volume,OpenInt
1982-01-04,13.44,13.8,13.08,13.52,141188,0
1982-01-05,13.72,13.92,13.44,13.64,133219,0
1982-01-06,13.24,13.52,12.96,13.16,103313,0
1982-01-07,13.16,13.24,12.96,13.08,67313,0
1982-01-08,13.24,13.36,13.08,13.16,74531,0
1982-01-11,12.8,13.16,12.4,12.8,187406,0
1982-01-12,12.96,13.16,12.68,13.08,127500,0
1982-01-13,12.96,13.08,12.8,12.8,81000,0
1982-01-14,12.88,12.96,12.68,12.96,199125,0
1982-01-15,12.96,13.08,12.8,12.8,67875,0
1982-01-18,12.6,12.68,12.4,12.6,86438,0
1982-01-19,12.52,12.88,12.04,12.04,156094,0
1982-01-20,11.96,12.04,11.84,11.96,96188,0
1982-01-21,12.24,12.52,11.84,12.4,127219,0
1982-01-22,12.04,12.4,11.56,11.76,180656,0
1982-01-25,11.56,11.76,11.28,11.56,85688,0
1982-01-26,11.48,11.56,11.28,11.28,131344,0
1982-01-27,11.2,11.4,10.92,11,189750,0
1982-01-28,11.68,12.12,11.2,11.96,192375,0
1982-01-29,12.88,13.24,12.52,12.6,191063,0
1982-02-01,12.32,12.6,12.04,12.24,138188,0
1982-02-02,12.24,12.32,12.04,12.12,152344,0
1982-02-03,12.24,12.32,12.04,12.24,90938,0
1982-02-04,12.24,12.4,12.04,12.4,92625,0
1982-02-05,12.4,12.6,12.12,12.24,90844,0
1982-02-08,12.04,12.24,11.76,11.84,125156,0
1982-02-09,11.68,11.96,11.4,11.68,89344,0
1982-02-10,11.68,11.84,11.4,11.84,52781,0
1982-02-11,11.76,12.04,11.48,11.76,57094,0
1982-02-12,11.76,11.84,11.68,11.84,36844,0
1982-02-16,11.84,12.24,11.48,12.24,63563,0
1982-02-17,11.96,12.12,11.68,11.84,45750,0
1982-02-18,12.24,12.52,11.84,12.12,139594,0
1982-02-19,11.96,12.32,11.48,11.76,89344,0
1982-02-22,12.04,12.68,11.28,11.28,180844,0
1982-02-23,11.44,11.64,11.16,11.56,115219,0
1982-02-24,11.84,12.04,11.56,12.04,60844,0
1982-02-25,12.12,12.2,12.04,12.12,65344,0
1982-02-26,11.92,12.12,11.72,11.72,47063,0
1982-03-01,11.84,11.92,11.64,11.92,50438,0
1982-03-02,11.84,11.92,11.64,11.72,40594,0
1982-03-03,11.56,11.72,11.36,11.44,50063,0
1982-03-04,10.6,11.28,9.96,10.72,440531,0
1982-03-05,10.52,10.72,10.32,10.44,304313,0
1982-03-08,10.32,10.52,10.16,10.16,108938,0
1982-03-09,10.16,10.44,9.88,9.96,242813,0
1982-03-10,10.04,10.16,9.88,10.04,112594,0
1982-03-11,9.88,10.04,9.68,9.76,202500,0
1982-03-12,9.76,10.24,9.28,9.48,70969,0
1982-03-15,9.48,9.68,9.2,9.68,133688,0
1982-03-16,9.96,10.24,9.68,9.88,117750,0
1982-03-17,9.68,9.88,9.4,9.56,270188,0
1982-03-18,9.68,10.04,9.56,9.96,176719,0
1982-03-19,10.32,10.44,10.16,10.32,107625,0
1982-03-22,10.72,10.88,10.52,10.8,147375,0
1982-03-23,10.8,11.08,10.52,10.72,469125,0
1982-03-24,10.52,10.72,10.32,10.32,154125,0
1982-03-25,10.52,10.88,10.16,10.6,87750,0
1982-03-26,10.44,10.72,10.16,10.32,189750,0
1982-03-29,10.44,10.52,10.32,10.44,43969,0
1982-03-30,10.32,10.44,10.16,10.44,71063,0
1982-03-31,10.44,10.52,10.32,10.44,56344,0
1982-04-01,10.6,10.8,10.32,10.8,133406,0
1982-04-02,11.08,11.28,10.8,11.28,107250,0
1982-04-05,11.64,12.04,11.16,11.84,93281,0
1982-04-06,11.92,12.12,11.64,11.84,84844,0
1982-04-07,11.84,12.04,11.64,11.92,87563,0
1982-04-08,11.64,11.84,11.36,11.44,163594,0
1982-04-12,11.44,11.56,11.28,11.36,51375,0
1982-04-13,11.72,11.92,11.44,11.84,171656,0
1982-04-14,11.72,11.84,11.64,11.84,106500,0
1982-04-15,11.92,12.12,11.64,12.04,39750,0
1982-04-16,12.2,12.4,12.04,12.32,127594,0
1982-04-19,12.6,12.76,12.32,12.6,198188,0
1982-04-20,12.4,12.6,12.2,12.2,73406,0
1982-04-21,12.32,12.4,12.2,12.2,49875,0
1982-04-22,12.4,12.6,12.2,12.48,72938,0
1982-04-23,12.48,12.68,12.32,12.6,141563,0
1982-04-26,12.68,12.76,12.6,12.76,68438,0
1982-04-27,12.48,12.76,12.12,12.32,86438,0
1982-04-28,12.32,12.48,12.12,12.32,27469,0
1982-04-29,12.04,12.12,11.84,11.92,72375,0
1982-04-30,11.84,11.92,11.64,11.84,36000,0
1982-05-03,11.72,11.92,11.44,11.64,91688,0
1982-05-04,12.04,12.12,11.84,12.04,72188,0
1982-05-05,11.92,12.04,11.72,11.92,37875,0
1982-05-06,12.04,12.12,11.84,11.84,82219,0
1982-05-07,11.84,12.04,11.64,11.72,110250,0
1982-05-10,11.64,11.84,11.44,11.44,64219,0
1982-05-11,11.44,11.56,11.28,11.44,73313,0
1982-05-12,11.72,11.84,11.56,11.56,89625,0
1982-05-13,11.56,11.64,11.44,11.56,62531,0
1982-05-14,11.56,11.64,11.44,11.56,96094,0
1982-05-17,11.36,11.56,11.16,11.36,96938,0
1982-05-18,11.36,11.44,11.16,11.28,76781,0
1982-05-19,11.28,11.36,11.08,11.16,57281,0
1982-05-20,11.16,11.24,11.08,11.16,65719,0
1982-05-21,11.08,11.16,10.96,11.08,53063,0
1982-05-24,11.16,11.24,11.08,11.16,65719,0
1982-05-25,11.08,11.24,10.88,11.16,86906,0
1982-05-26,10.68,10.88,10.48,10.6,117094,0
1982-05-27,10.48,10.6,10.32,10.48,120656,0
1982-05-28,10.88,11.08,10.6,11.08,92813,0
1982-06-01,10.88,10.96,10.68,10.88,38906,0
1982-06-02,10.76,10.96,10.6,10.76,33656,0
1982-06-03,10.6,10.68,10.4,10.48,60188,0
1982-06-04,10.2,10.48,9.92,10.2,81938,0
1982-06-07,10.2,10.4,10.04,10.32,49125,0
1982-06-08,10.2,10.4,10.04,10.2,40219,0
1982-06-09,10.12,10.32,9.84,10.12,53438,0
1982-06-10,10.12,10.2,10.04,10.12,97406,0
1982-06-11,10.6,10.88,10.2,10.76,94125,0
1982-06-14,10.6,10.76,10.32,10.4,81938,0
1982-06-15,10.48,10.76,10.2,10.6,103500,0
1982-06-16,10.76,10.96,10.48,10.48,124500,0
1982-06-17,10.4,10.6,10.12,10.12,51469,0
1982-06-18,10.32,10.4,10.12,10.4,44438,0
1982-06-21,10.4,10.48,10.2,10.32,70969,0
1982-06-22,10.48,10.68,10.2,10.6,93469,0
1982-06-23,10.6,10.76,10.4,10.68,85219,0
1982-06-24,10.68,10.88,10.48,10.88,169594,0
1982-06-25,10.88,11.08,10.68,10.76,154875,0
1982-06-28,10.88,11.08,10.6,10.76,133500,0
1982-06-29,10.96,11.08,10.76,10.96,74625,0
1982-06-30,11.08,11.16,10.88,10.96,157969,0
1982-07-01,10.68,10.88,10.48,10.88,96000,0
1982-07-02,10.68,10.88,10.48,10.48,37594,0
1982-07-06,10.4,10.48,10.32,10.48,61969,0
1982-07-07,10.6,10.6,10.48,10.6,31594,0
1982-07-08,10.48,10.6,10.32,10.48,74625,0
1982-07-09,10.48,10.6,10.32,10.32,96938,0
1982-07-12,10.96,11.24,10.68,11.24,108375,0
1982-07-13,11.16,11.36,10.88,11.08,73219,0
1982-07-14,11.16,11.24,10.96,11.16,62344,0
1982-07-15,11.08,11.16,10.88,10.88,66750,0
1982-07-16,10.76,10.88,10.68,10.88,31875,0
1982-07-19,11.16,11.44,10.76,11.24,159188,0
1982-07-20,11.8,12.12,11.44,12,122438,0
1982-07-21,12.2,12.4,12,12.12,199688,0
1982-07-22,12.2,12.48,11.8,12.2,116531,0
1982-07-23,12.48,12.56,12.28,12.48,74719,0
1982-07-26,12.2,12.4,12,12.12,130594,0
1982-07-27,11.8,12,11.64,11.72,152531,0
1982-07-28,11.36,11.64,11.08,11.24,186844,0
1982-07-29,11.08,11.36,10.68,11.24,175313,0
1982-07-30,11.16,11.24,11.08,11.24,142594,0
1982-08-02,11.64,11.92,11.36,11.8,177000,0
1982-08-03,11.8,12.12,11.52,11.52,129938,0
1982-08-04,11.36,11.64,11.08,11.44,87000,0
1982-08-05,11.36,11.44,11.16,11.36,128344,0
1982-08-06,11.36,11.44,11.24,11.24,51750,0
1982-08-09,10.96,11.08,10.76,11.08,120844,0
1982-08-10,11.16,11.24,10.96,11.08,91125,0
1982-08-11,11.16,11.36,10.96,11.08,176625,0
1982-08-12,10.96,11.16,10.68,10.68,90000,0
1982-08-13,10.88,11.16,10.6,11.16,123656,0
1982-08-16,11.24,11.44,11.08,11.16,85406,0
1982-08-17,11.24,11.36,11.08,11.36,108375,0
1982-08-18,11.92,12.12,11.72,11.8,408375,0
1982-08-19,11.92,12,11.72,12,223219,0
1982-08-20,12,12.28,11.6,12.16,252844,0
1982-08-23,12.64,13.12,12.16,13.04,490875,0
1982-08-24,13.04,13.24,12.76,12.84,436688,0
1982-08-25,13.32,13.72,12.84,13.52,372094,0
1982-08-26,14,14.48,13.52,14.16,598594,0
1982-08-27,13.88,14.16,13.52,13.72,222844,0
1982-08-30,14,14.28,13.72,14.28,188813,0
1982-08-31,14.64,14.84,14.48,14.76,228563,0
1982-09-01,14.64,15.12,14.08,14.08,476813,0
1982-09-02,14.36,14.64,14,14.64,178594,0
1982-09-03,15.04,15.24,14.76,15.12,398438,0
1982-09-07,14.64,14.92,14.28,14.28,143719,0
1982-09-08,14.84,15.24,14.48,15.24,292313,0
1982-09-09,15.52,15.68,15.24,15.6,320813,0
1982-09-10,15.32,15.52,15.04,15.32,166688,0
1982-09-13,15.04,15.24,14.84,15.24,128906,0
1982-09-14,15.12,15.32,14.84,14.84,115406,0
1982-09-15,14.92,15.32,14.56,15.32,205875,0
1982-09-16,15.4,15.68,15.12,15.32,288656,0
1982-09-17,15.12,15.32,14.92,15.12,138656,0
1982-09-20,14.92,15.12,14.64,14.92,116344,0
1982-09-21,15.52,15.88,15.04,15.88,162375,0
1982-09-22,15.88,16.28,15.52,15.52,336094,0
1982-09-23,15.52,15.68,15.32,15.6,103781,0
1982-09-24,15.68,15.8,15.52,15.8,46875,0
1982-09-27,15.52,15.68,15.32,15.6,93000,0
1982-09-28,15.68,15.88,15.52,15.52,148500,0
1982-09-29,15.32,15.68,14.92,14.92,224344,0
1982-09-30,15.04,15.12,14.84,15.04,96281,0
1982-10-01,15.32,15.68,14.92,15.6,180750,0
1982-10-04,15.12,15.32,14.92,15.24,213094,0
1982-10-05,15.52,15.8,15.24,15.52,99000,0
1982-10-06,15.88,16.28,15.52,16.08,204656,0
1982-10-07,16.48,16.64,16.16,16.56,425531,0
1982-10-08,17.04,17.52,16.48,17.24,470438,0
1982-10-11,17.8,18.16,17.4,17.52,471844,0
1982-10-12,17.88,18.08,17.6,18.08,426469,0
1982-10-13,18,18.16,17.68,17.68,237188,0
1982-10-14,17.24,17.88,16.48,16.76,171844,0
1982-10-15,16.76,17.24,16.16,17.12,281438,0
1982-10-18,17.52,18,17.04,18,178313,0
1982-10-19,17.68,18.08,17.32,17.68,200344,0
1982-10-20,17.88,18.16,17.6,18.16,294469,0
1982-10-21,17.6,18.28,16.92,17.68,206438,0
1982-10-22,18.16,18.44,17.88,18.16,347906,0
1982-10-25,17.4,17.88,16.84,16.84,259688,0
1982-10-26,16.84,17.32,16.36,17.12,264844,0
1982-10-27,17.52,17.88,17.04,17.68,160313,0
1982-10-28,17.88,18.16,17.6,17.6,200063,0
1982-10-29,17.4,17.6,17.24,17.4,86344,0
1982-11-01,17.4,17.68,17.04,17.68,159656,0
1982-11-02,18.36,18.92,17.68,18.64,394313,0
1982-11-03,19.04,19.2,18.76,19.12,307594,0
1982-11-04,18.84,19.12,18.56,18.64,486750,0
1982-11-05,19.32,20,18.64,20,361875,0
1982-11-08,19.88,20.56,19.2,19.8,237281,0
1982-11-09,20.28,20.64,19.8,20.36,389438,0
1982-11-10,20.76,21.32,20.16,20.56,387750,0
1982-11-11,20.44,20.84,20.08,20.76,170625,0
1982-11-12,20.64,20.92,20.28,20.56,152719,0
1982-11-15,20,20.36,19.6,19.68,164813,0
1982-11-16,19.32,20,18.64,19.32,242719,0
1982-11-17,19.8,20.08,19.4,19.8,184875,0
1982-11-18,19.4,20.08,18.76,19.04,190406,0
1982-11-19,19.4,19.6,19.12,19.32,155344,0
1982-11-22,19.04,19.52,18.56,18.56,103406,0
1982-11-23,18.36,18.76,17.96,17.96,160594,0
1982-11-24,18.76,19.24,18.16,18.84,103969,0
1982-11-26,19.24,19.52,18.92,19.32,226688,0
1982-11-29,19.4,19.68,19.12,19.24,103781,0
1982-11-30,19.24,19.32,19.12,19.32,373219,0
1982-12-01,20.28,20.84,19.6,20.16,703219,0
1982-12-02,20.48,20.76,20.08,20.64,424594,0
1982-12-03,21.24,21.44,21.04,21.12,302719,0
1982-12-06,21.6,22.08,21.04,22.08,273563,0
1982-12-07,22.08,22.76,21.44,22,349313,0
1982-12-08,22,22.48,21.44,22,198000,0
1982-12-09,21.52,21.88,21.12,21.12,275906,0
1982-12-10,21.24,21.44,21.04,21.24,139594,0
1982-12-13,21.44,21.8,20.96,21.44,106781,0
1982-12-14,21.6,22.36,20.84,20.84,205125,0
1982-12-15,19.68,20.08,19.32,19.52,336469,0
1982-12-16,19.52,19.68,19.32,19.4,310781,0
1982-12-17,20.48,21.32,19.6,21.04,163313,0
1982-12-20,20.96,21.24,20.64,20.64,106500,0
1982-12-21,20.96,21.12,20.76,20.84,159000,0
1982-12-22,21.04,21.24,20.84,20.84,115969,0
1982-12-23,20.36,20.56,20.08,20.16,245156,0
1982-12-27,20.76,21.12,20.36,20.64,290250,0
1982-12-28,21.04,21.24,20.76,20.96,96656,0
1982-12-29,21.72,22.2,21.24,21.6,257156,0
1982-12-30,21.44,21.8,21.04,21.6,147750,0
1982-12-31,21.72,22.2,21.24,22.2,148688,0
1983-01-03,21.44,22.08,20.76,20.84,127969,0
1983-01-04,21.12,21.52,20.64,21.44,239250,0
1983-01-05,21.8,22.08,21.44,21.88,343594,0
1983-01-06,22,22.28,21.72,22,330844,0
1983-01-07,22,22.28,21.72,21.8,226875,0
1983-01-10,22.08,22.48,21.6,22.36,206625,0
1983-01-11,22.36,22.56,22.08,22.36,190219,0
1983-01-12,22.56,22.76,22.28,22.36,233625,0
1983-01-13,22,22.28,21.6,21.72,103688,0
1983-01-14,21.88,22.2,21.52,21.88,137813,0
1983-01-17,22.2,22.36,21.88,21.88,118688,0
1983-01-18,21.72,22.08,21.24,21.52,147375,0
1983-01-19,20.84,21.24,20.36,20.84,412313,0
1983-01-20,20.96,21.12,20.76,20.84,137813,0
1983-01-21,20.96,21.44,20.48,21.24,181125,0
1983-01-24,20.64,20.96,20.28,20.48,217500,0
1983-01-25,20.84,21.24,20.36,21.24,163219,0
1983-01-26,21.32,22,20.64,21.8,315563,0
1983-01-27,21.8,22.2,21.44,22.08,198750,0
1983-01-28,21.88,22.28,21.52,21.72,216656,0
1983-01-31,21.6,21.8,21.44,21.6,122063,0
1983-02-01,21.44,21.8,21.04,21.12,110250,0
1983-02-02,21.24,21.6,20.76,21.32,94500,0
1983-02-03,21.6,21.8,21.32,21.6,134250,0
1983-02-04,22.08,22.36,21.72,22.2,211406,0
1983-02-07,22,22.28,21.72,22.08,124219,0
1983-02-08,21.8,22.08,21.52,21.52,92719,0
1983-02-09,21.88,22.2,21.6,22,153563,0
1983-02-10,22.36,22.84,21.8,22.84,276750,0
1983-02-11,22.76,23.16,22.36,22.36,291938,0
1983-02-14,22.84,23.24,22.36,23.24,153094,0
1983-02-15,23.16,23.32,22.84,22.96,141938,0
1983-02-16,22.96,23.16,22.68,22.68,110625,0
1983-02-17,22.36,22.56,22.08,22.48,94313,0
1983-02-18,22.48,22.76,22.2,22.28,78094,0
1983-02-22,22.56,22.76,22.36,22.36,102469,0
1983-02-23,22.28,22.56,21.88,22.08,114281,0
1983-02-24,22.56,22.96,22.2,22.96,143719,0
1983-02-25,22.84,23.16,22.56,22.96,202406,0
1983-02-28,23.16,23.44,22.84,23.16,302063,0
1983-03-01,23.64,24,23.16,24,246000,0
1983-03-02,23.92,24.2,23.52,23.52,159844,0
1983-03-03,23.8,24.4,23.24,24,351281,0
1983-03-04,24,24.2,23.72,24.2,190031,0
1983-03-07,24.2,24.6,23.8,24.28,169781,0
1983-03-08,24,24.48,23.44,23.52,169500,0
1983-03-09,23.92,24.4,23.44,24.28,139406,0
1983-03-10,24.48,24.76,24.12,24.2,191719,0
1983-03-11,24.28,24.6,23.92,24.6,233344,0
1983-03-14,24.28,24.6,23.92,24.12,357656,0
1983-03-15,24.2,24.4,23.92,24.4,96469,0
1983-03-16,24.68,24.88,24.4,24.6,144844,0
1983-03-17,24.2,24.48,23.8,24.28,118313,0
1983-03-18,24.48,24.68,24.28,24.6,98813,0
1983-03-21,24.6,24.76,24.4,24.76,84938,0
1983-03-22,24.88,25.08,24.68,24.88,117188,0
1983-03-23,25.64,26.32,24.96,26.32,285469,0
1983-03-24,26.4,26.6,26.12,26.6,289969,0
1983-03-25,27.76,28.24,27.16,28.04,648656,0
1983-03-28,27.76,27.76,26.88,27.48,241125,0
1983-03-29,26.6,27.28,25.92,26.32,237844,0
1983-03-30,26.32,27.16,25.36,26.2,1225406,0
1983-03-31,26.68,27,26.32,26.6,190125,0
1983-04-04,26.12,26.4,25.84,26.2,168094,0
1983-04-05,26.2,26.52,25.92,26.12,157781,0
1983-04-06,25.64,26.04,25.16,25.72,132938,0
1983-04-07,25.16,25.84,24.48,25.16,327938,0
1983-04-08,25.44,25.72,25.08,25.72,135094,0
1983-04-11,26.4,26.8,25.92,26.68,214219,0
1983-04-12,26.6,26.88,26.32,26.68,267938,0
1983-04-13,26.88,27.08,26.6,26.68,310313,0
1983-04-14,27,27.28,26.68,27.16,332063,0
1983-04-15,27.56,27.76,27.28,27.64,280969,0
1983-04-18,27.64,27.96,27.28,27.64,145969,0
1983-04-19,28.04,28.24,27.76,28.04,408844,0
1983-04-20,28.04,28.12,27.84,27.84,300844,0
1983-04-21,28.04,28.12,27.84,28.04,219469,0
1983-04-22,27.96,28.04,27.76,27.96,130500,0
1983-04-25,27.64,28.04,27.28,27.36,138094,0
1983-04-26,27.48,27.96,27,27.84,158344,0
1983-04-27,28.08,28.56,27.48,27.96,155475,0
1983-04-28,28.68,29.04,28.32,28.8,161925,0
1983-04-29,28.92,29.04,28.68,28.8,148350,0
1983-05-02,28.44,28.8,28.08,28.2,116625,0
1983-05-03,27.96,28.32,27.6,28.08,145350,0
1983-05-04,28.2,28.44,27.96,28.2,234075,0
1983-05-05,28.44,28.56,28.2,28.56,145875,0
1983-05-06,28.8,29.04,28.44,28.44,129900,0
1983-05-09,28.68,29.04,28.2,28.8,136650,0
1983-05-10,28.68,28.92,28.44,28.56,104325,0
1983-05-11,28.56,28.8,28.2,28.56,94200,0
1983-05-12,28.56,28.68,28.32,28.44,43350,0
1983-05-13,28.44,28.56,28.2,28.2,249300,0
1983-05-16,27.36,27.6,27.12,27.48,160425,0
1983-05-17,27.48,27.72,27.12,27.72,79650,0
1983-05-18,27.84,28.44,27.84,28.2,139425,0
1983-05-19,28.2,28.32,27.48,27.96,200925,0
1983-05-20,27.72,27.84,27.12,27.36,74100,0
1983-05-23,27.12,27.48,26.24,27.36,109350,0
1983-05-24,27.48,28.2,27.24,27.84,224550,0
1983-05-25,27.84,28.08,27.24,27.48,142200,0
1983-05-26,27.48,28.2,27.48,27.96,143850,0
1983-05-27,27.96,28.68,27.96,28.08,155925,0
1983-05-31,27.96,28.08,27.6,27.72,97650,0
1983-06-01,27.48,27.96,27.48,27.84,132525,0
1983-06-02,28.08,28.2,27.6,27.84,129225,0
1983-06-03,27.84,28.08,27.6,27.72,319275,0
1983-06-06,27.48,27.72,27.36,27.36,103275,0
1983-06-07,27.6,27.6,27.12,27.12,75900,0
1983-06-08,27,27.12,26.24,26.48,109950,0
1983-06-09,26.24,26.64,25.52,26.24,123375,0
1983-06-10,26.48,26.64,26,26.48,92850,0
1983-06-13,26.88,27.36,26.76,27.36,129225,0
1983-06-14,27.96,28.8,27.84,28.44,377625,0
1983-06-15,28.68,29.64,28.44,29.64,235200,0
1983-06-16,29.64,29.88,29.04,29.28,269325,0
1983-06-17,29.16,29.88,29.16,29.76,217125,0
1983-06-20,29.76,30,29.4,29.76,120825,0
1983-06-21,29.52,30.24,29.52,30.24,240075,0
1983-06-22,30.6,31.2,29.88,30.84,318300,0
1983-06-23,30.84,30.96,30.48,30.72,271875,0
1983-06-24,30.6,31.08,30.48,30.84,87975,0
1983-06-27,30.6,30.84,29.52,29.88,180075,0
1983-06-28,29.64,29.88,28.68,28.68,108150,0
1983-06-29,28.32,28.92,28.2,28.92,93150,0
1983-06-30,29.04,29.64,28.92,29.28,106200,0
1983-07-01,29.4,29.76,29.4,29.76,95775,0
1983-07-05,29.4,29.4,28.8,29.04,151950,0
1983-07-06,29.04,29.16,28.68,28.68,131625,0
1983-07-07,28.68,28.8,28.56,28.56,103500,0
1983-07-08,28.32,28.8,27.84,28.32,127425,0
1983-07-11,28.32,28.44,27.96,28.2,163950,0
1983-07-12,28.2,28.68,28.08,28.44,66900,0
1983-07-13,28.2,28.32,27.84,28.32,66675,0
1983-07-14,28.56,28.8,28.44,28.68,134250,0
1983-07-15,28.8,28.8,27.96,28.44,103575,0
1983-07-18,28.2,28.68,28.2,28.68,75675,0
1983-07-19,28.68,28.92,28.44,28.8,90825,0
1983-07-20,28.92,29.4,28.68,29.4,241725,0
1983-07-21,29.4,29.4,28.68,29.16,122325,0
1983-07-22,29.16,29.4,28.92,28.92,132600,0
1983-07-25,28.68,29.16,28.56,28.92,263250,0
1983-07-26,29.04,29.16,28.8,29.04,125025,0
1983-07-27,29.28,29.88,28.68,28.92,284925,0
1983-07-28,28.68,29.16,28.32,28.44,71925,0
1983-07-29,27.96,28.2,27.6,27.96,123825,0
1983-08-01,27.84,27.96,26.64,26.64,176775,0
1983-08-02,26.64,27,26.36,26.76,155400,0
1983-08-03,26.48,26.48,25.88,26.24,204000,0
1983-08-04,26.36,26.36,24.8,25.4,212850,0
1983-08-05,25.4,26.76,25.28,26.36,144150,0
1983-08-08,26.64,26.64,25.64,25.76,93900,0
1983-08-09,25.88,26.36,25.64,26.36,114300,0
1983-08-10,26.12,26.48,26.12,26.48,63000,0
1983-08-11,26.36,26.48,25.64,25.76,106425,0
1983-08-12,25.64,26,25.64,26,66525,0
1983-08-15,26.24,26.48,26,26,130725,0
1983-08-16,25.88,26,25.52,25.76,126375,0
1983-08-17,25.52,26.12,25.28,26.12,150075,0
1983-08-18,26,26,25.4,25.52,112125,0
1983-08-19,25.64,25.76,25.16,25.4,147675,0
1983-08-22,25.64,25.76,25.16,25.4,93300,0
1983-08-23,25.04,25.28,23.68,24.2,181725,0
1983-08-24,24.32,24.32,22.72,23.32,217800,0
1983-08-25,23.32,23.56,22.84,23.32,192300,0
1983-08-26,23.44,24.2,23.08,24.2,265575,0
1983-08-29,24.2,24.2,23.56,24.2,94275,0
1983-08-30,24.2,25.16,23.96,24.92,165225,0
1983-08-31,25.04,25.28,24.68,25.28,190725,0
1983-09-01,25.28,25.4,24.44,24.44,148425,0
1983-09-02,24.44,25.04,24.44,25.04,100350,0
1983-09-06,25.28,26,25.16,25.4,144975,0
1983-09-07,25.16,25.4,24.56,24.56,140025,0
1983-09-08,24.68,24.8,23.96,24.2,137025,0
1983-09-09,24.44,24.68,24.2,24.56,40425,0
1983-09-12,25.04,25.16,24.08,24.2,79950,0
1983-09-13,23.96,24.08,22.96,23.56,255600,0
1983-09-14,23.32,23.56,22.36,22.72,331800,0
1983-09-15,22.6,23.2,22,23.08,271425,0
1983-09-16,22.84,23.32,22.72,23.2,213375,0
1983-09-19,23.44,23.96,23.32,23.8,213825,0
1983-09-20,23.8,23.96,23.56,23.56,345075,0
1983-09-21,23.8,23.8,22.96,23.08,363375,0
1983-09-22,23.08,23.44,22.72,23.32,343200,0
1983-09-23,23.32,23.56,22.96,23.08,356325,0
1983-09-26,23.44,23.68,22.84,23.2,354750,0
1983-09-27,23.2,23.2,22.48,22.72,200625,0
1983-09-28,22.72,23.2,22.48,23.08,273075,0
1983-09-29,23.32,23.44,22.96,23.32,137700,0
1983-09-30,23.44,23.56,23.32,23.56,113925,0
1983-10-03,23.44,23.56,22.96,23.44,139875,0
1983-10-04,23.32,23.56,23.32,23.32,114000,0
1983-10-05,23.44,24.08,23.2,23.96,212475,0
1983-10-06,23.96,24.08,22.96,24.08,434325,0
1983-10-07,24.44,25.4,24.32,25.28,322350,0
1983-10-10,25.16,25.4,24.68,25.4,162825,0
1983-10-11,25.4,25.4,24.92,25.04,147525,0
1983-10-12,24.68,24.8,24.32,24.68,177300,0
1983-10-13,24.68,24.8,24.2,24.56,123900,0
1983-10-14,24.44,24.68,24.32,24.44,61875,0
1983-10-17,23.96,24.08,22.72,23.32,231825,0
1983-10-18,23.2,23.2,22.36,22.48,243825,0
1983-10-19,21.88,22.24,21.76,22.12,244800,0
1983-10-20,22,22.6,22,22.36,212100,0
1983-10-21,22.48,22.48,20.32,21.52,169425,0
1983-10-24,21.28,22.96,21.16,22.72,357825,0
1983-10-25,22.72,22.96,21.88,21.88,266850,0
1983-10-26,21.64,22.36,21.64,22.12,188700,0
1983-10-27,22,22.36,22,22.12,129300,0
1983-10-28,22.12,22.72,21.4,22.36,117075,0
1983-10-31,22.48,22.6,22.24,22.24,135150,0
1983-11-01,22.12,22.24,20.92,21.64,322725,0
1983-11-02,21.52,22.12,21.52,21.76,388125,0
1983-11-03,21.76,21.76,21.16,21.4,128475,0
1983-11-04,21.28,21.4,20.56,20.92,107775,0
1983-11-07,20.56,20.8,20.08,20.2,146475,0
1983-11-08,20.32,20.32,19.96,19.96,98625,0
1983-11-09,19.84,19.96,19.48,19.84,172800,0
1983-11-10,19.84,20.92,19.84,20.68,234225,0
1983-11-11,20.44,21.76,20.44,21.52,97425,0
1983-11-14,21.52,21.52,21.16,21.28,184050,0
1983-11-15,21.28,22.48,21.28,22.24,137325,0
1983-11-16,21.76,22,21.64,21.88,176700,0
1983-11-17,22,22.12,20.8,21.64,219375,0
1983-11-18,21.64,21.64,20.76,21.04,117600,0
1983-11-21,20.64,20.88,19.92,20.4,336375,0
1983-11-22,20.4,20.64,19.92,20.28,299325,0
1983-11-23,20.4,20.64,20.04,20.52,126525,0
1983-11-25,20.52,21.16,20.4,21.16,79650,0
1983-11-28,21.16,21.16,20.28,20.4,71025,0
1983-11-29,20.64,20.88,20.28,20.76,161775,0
1983-11-30,20.88,21.16,20.76,21.16,115425,0
1983-12-01,21.04,21.28,20.88,21.04,103425,0
1983-12-02,20.88,20.88,20.28,20.4,109050,0
1983-12-05,20.16,20.76,19.68,20.52,294675,0
1983-12-06,20.76,21.16,20.52,21.04,119625,0
1983-12-07,20.88,21.76,20.88,21.52,205650,0
1983-12-08,21.52,21.52,20.64,21.28,90075,0
1983-12-09,20.88,21.28,20.4,20.88,114900,0
1983-12-12,20.64,20.88,20.04,20.16,101325,0
1983-12-13,20.04,21.28,20.04,21.04,126000,0
1983-12-14,20.76,20.88,20.28,20.52,121725,0
1983-12-15,20.4,20.4,19.92,20.16,150000,0
1983-12-16,20.04,21.28,20.04,21.16,196350,0
1983-12-19,21.16,21.76,20.88,21.28,298500,0
1983-12-20,21.4,21.64,20.88,21.04,107325,0
1983-12-21,21.04,21.64,21.04,21.64,212100,0
1983-12-22,21.64,22.36,21.4,22.12,220350,0
1983-12-23,22.24,22.24,22,22.24,53700,0
1983-12-27,22,22.24,21.52,21.88,151725,0
1983-12-28,21.88,22.24,21.64,21.88,137850,0
1983-12-29,22,22.12,21.64,21.88,80025,0
1983-12-30,21.64,22.36,21.52,22.36,131250,0
1984-01-03,22.24,23.2,21.88,23.08,241875,0
1984-01-04,23.08,24.2,23.08,24.04,672300,0
1984-01-05,24.32,24.68,23.92,24.56,734775,0
1984-01-06,24.8,24.92,24.56,24.8,342450,0
1984-01-09,24.68,24.8,23.92,24.04,382050,0
1984-01-10,24.04,24.2,23.92,23.92,194700,0
1984-01-11,24.04,24.2,23.8,23.8,160800,0
1984-01-12,24.2,24.32,24.04,24.04,142950,0
1984-01-13,24.04,24.44,23.68,24.32,170550,0
1984-01-16,24.32,24.44,24.2,24.2,265875,0
1984-01-17,24.2,24.44,24.04,24.32,184950,0
1984-01-18,24.44,24.56,23.56,23.68,121125,0
1984-01-19,23.8,24.32,23.8,24.04,157575,0
1984-01-20,24.2,24.2,23.56,23.8,173175,0
1984-01-23,23.44,23.56,23.08,23.2,69000,0
1984-01-24,22.96,23.68,22.96,23.56,104250,0
1984-01-25,23.32,23.68,22.84,22.84,87300,0
1984-01-26,22.96,23.44,22.96,23.08,81225,0
1984-01-27,22.96,23.08,22.72,22.84,111975,0
1984-01-30,22.84,22.96,21.76,22,262875,0
1984-01-31,22.12,22.12,21.28,21.4,164925,0
1984-02-01,21.4,21.64,20.76,20.76,418125,0
1984-02-02,20.76,21.88,20.76,21.88,219075,0
1984-02-03,22,22.36,20.52,21.16,200700,0
1984-02-06,20.88,21.16,20.64,20.64,208125,0
1984-02-07,21.4,21.88,20.52,21.76,227475,0
1984-02-08,22,22.12,21.16,21.28,100125,0
1984-02-09,21.16,21.4,20.64,20.76,281550,0
1984-02-10,21.04,21.64,20.76,21.4,230475,0
1984-02-13,21.52,21.76,21.28,21.52,236475,0
1984-02-14,21.4,21.76,21.16,21.64,228600,0
1984-02-15,21.76,22.12,21.28,21.4,178200,0
1984-02-16,21.4,21.64,21.16,21.4,140700,0
1984-02-17,21.36,21.48,21,21.12,83550,0
1984-02-21,20.76,21.12,20.64,20.88,69000,0
1984-02-22,20.88,21.48,20.76,21.24,93075,0
1984-02-23,21.24,21.24,20.88,21.12,63675,0
1984-02-24,21.24,21.6,21,21.36,83175,0
1984-02-27,21.6,21.72,21.24,21.36,64950,0
1984-02-28,21.36,21.36,20.76,20.88,71550,0
1984-02-29,20.88,21,20.28,20.52,97275,0
1984-03-01,20.16,20.52,20.04,20.52,60600,0
1984-03-02,20.52,21.24,20.52,20.88,99525,0
1984-03-05,20.88,21.24,20.64,20.76,105525,0
1984-03-06,20.64,20.76,20.16,20.16,62850,0
1984-03-07,19.92,20.04,18.56,19.04,228525,0
1984-03-08,18.56,19.04,18.44,18.92,150900,0
1984-03-09,18.92,19.16,18.68,19.04,75900,0
1984-03-12,19.04,19.8,19.04,19.4,106575,0
1984-03-13,19.8,20.52,19.68,20.16,117750,0
1984-03-14,19.92,20.4,19.8,20.04,63000,0
1984-03-15,20.16,21.24,20.04,21.12,171300,0
1984-03-16,21.72,21.72,20.52,21,106350,0
1984-03-19,20.76,20.88,20.28,20.52,72000,0
1984-03-20,20.76,20.88,20.28,20.52,36375,0
1984-03-21,20.4,20.52,19.92,20.04,83550,0
1984-03-22,19.92,19.92,19.4,19.8,93375,0
1984-03-23,19.8,20.16,19.28,19.8,176625,0
1984-03-26,19.8,20.52,19.8,20.28,93975,0
1984-03-27,20.16,20.76,20.16,20.4,79800,0
1984-03-28,20.4,20.64,20.4,20.52,193050,0
1984-03-29,20.52,21,20.28,20.28,315150,0
1984-03-30,20.28,20.28,19.8,20.04,139875,0
1984-04-02,20.04,20.28,19.92,20.28,70575,0
1984-04-03,20.16,20.28,19.92,20.04,55275,0
1984-04-04,19.92,20.16,19.8,19.92,35325,0
1984-04-05,19.8,20.04,19.04,19.52,91050,0
1984-04-06,19.04,19.68,19.04,19.4,67125,0
1984-04-09,19.4,19.52,19.04,19.04,48000,0
1984-04-10,18.92,19.4,18.68,18.92,136500,0
1984-04-11,19.16,19.28,18.68,18.68,35325,0
1984-04-12,18.92,19.8,18.92,19.8,145650,0
1984-04-13,19.52,20.4,19.52,20.04,146100,0
1984-04-16,20.04,20.04,19.4,19.68,28425,0
1984-04-17,20.04,20.04,19.28,19.68,54450,0
1984-04-18,19.8,19.8,19.4,19.52,26625,0
1984-04-19,19.28,19.8,19.16,19.4,45225,0
1984-04-23,19.68,19.68,19.04,19.16,46575,0
1984-04-24,19.04,19.52,18.56,19.4,203925,0
1984-04-25,19.4,20.28,19.4,19.8,188025,0
1984-04-26,20.28,20.64,20.04,20.52,289050,0
1984-04-27,20.28,20.4,20.16,20.28,56550,0
1984-04-30,20.28,20.88,20.28,20.64,147900,0
1984-05-01,20.76,21.36,20.76,21.24,231075,0
1984-05-02,21.48,22.12,21.48,22.12,198000,0
1984-05-03,22.36,22.6,22.12,22.36,192450,0
1984-05-04,22.36,22.48,22.12,22.36,161550,0
1984-05-07,22.48,22.72,22.36,22.6,113775,0
1984-05-08,22.6,22.96,22.48,22.84,121575,0
1984-05-09,22.6,23.08,22.48,22.72,118050,0
1984-05-10,22.6,22.84,22.48,22.72,75900,0
1984-05-11,22.6,22.72,22,22.24,81300,0
1984-05-14,22,22.36,21.72,22.12,89925,0
1984-05-15,22,22.6,21.84,22.36,92475,0
1984-05-16,22.36,22.6,22.24,22.24,61725,0
1984-05-17,22.24,22.36,21.72,22,79200,0
1984-05-18,22.12,22.24,21.84,22.12,78900,0
1984-05-21,22.08,22.32,21.96,21.96,64950,0
1984-05-22,21.72,22.08,20.6,21.36,155475,0
1984-05-23,21.36,22.2,21.12,21.84,199350,0
1984-05-24,21.6,21.84,21.36,21.6,106575,0
1984-05-25,21.48,21.84,21,21.24,361200,0
1984-05-29,21.24,21.24,20.6,20.72,73800,0
1984-05-30,20.48,21,19.88,20.24,291975,0
1984-05-31,20.36,20.48,19.88,20.24,155175,0
1984-06-01,20.36,20.88,20.24,20.72,124725,0
1984-06-04,20.88,21.24,20.6,21,170400,0
1984-06-05,20.72,21.48,20.6,21.36,142050,0
1984-06-06,21.12,21.48,20.48,21.48,331725,0
1984-06-07,21.48,22.08,21.24,21.84,141825,0
1984-06-08,21.72,21.96,21.36,21.6,44700,0
1984-06-11,21.6,21.6,20.88,21,45450,0
1984-06-12,20.72,20.72,19.64,19.88,1008750,0
1984-06-13,20,20,19.28,19.76,187875,0
1984-06-14,19.64,19.88,19.28,19.76,98325,0
1984-06-15,19.76,19.88,19.4,19.64,93900,0
1984-06-18,19.4,20.12,19.28,19.88,242100,0
1984-06-19,19.64,20.24,19.64,20.24,442050,0
1984-06-20,20,21.48,19.52,21.12,504750,0
1984-06-21,21.24,21.36,20.12,20.12,321525,0
1984-06-22,20.24,20.24,19.64,20.12,224925,0
1984-06-25,20.12,20.6,19.64,19.88,337650,0
1984-06-26,19.64,20,19.64,19.76,101025,0
1984-06-27,19.64,19.88,19.28,19.4,102825,0
1984-06-28,19.16,20.12,19.04,20,90750,0
1984-06-29,20.36,21,20.24,20.48,242550,0
1984-07-02,20.6,20.6,19.88,20.12,78525,0
1984-07-03,20.12,20.48,20.12,20.48,45300,0
1984-07-05,20.36,20.48,19.76,20,35550,0
1984-07-06,19.88,20,19.52,19.88,60750,0
1984-07-09,19.64,20.12,19.52,20.12,60900,0
1984-07-10,20.24,20.24,19.52,19.64,35175,0
1984-07-11,19.4,19.64,19.16,19.28,68025,0
1984-07-12,19.28,19.64,19.16,19.28,44700,0
1984-07-13,19.4,19.76,19.28,19.28,39900,0
1984-07-16,19.4,19.52,19.04,19.52,49425,0
1984-07-17,19.4,19.76,19.28,19.64,52875,0
1984-07-18,19.4,19.52,19.28,19.28,51525,0
1984-07-19,19.16,19.4,18.88,18.88,118425,0
1984-07-20,18.76,19.04,17.92,18.04,95775,0
1984-07-23,17.92,18.28,17.92,18.04,67275,0
1984-07-24,18.04,18.28,18.04,18.04,84975,0
1984-07-25,17.92,18.04,17.32,17.92,109275,0
1984-07-26,17.92,18.4,17.8,18.4,159825,0
1984-07-27,18.4,18.88,18.28,18.64,83625,0
1984-07-30,18.52,18.88,18.28,18.64,56025,0
1984-07-31,18.76,19.04,18.76,18.88,80175,0
1984-08-01,19.16,20.48,19.16,20.36,367800,0
1984-08-02,20.48,21.6,19.76,21.6,305025,0
1984-08-03,22.2,22.72,21.96,22.44,507450,0
1984-08-06,22.72,23.68,22.44,22.56,517425,0
1984-08-07,22.56,22.56,22.08,22.2,124800,0
1984-08-08,22.44,23.08,22.08,22.2,115950,0
1984-08-09,22.44,23.44,22.2,23.2,152850,0
1984-08-10,23.92,24.04,23.32,23.56,262125,0
1984-08-13,23.32,23.44,22.44,23.08,134325,0
1984-08-14,22.96,23.2,22.72,23.08,60675,0
1984-08-15,22.84,23.08,22.44,22.44,118500,0
1984-08-16,22.44,22.96,22.44,22.56,187575,0
1984-08-17,22.56,23.08,22.44,22.96,205275,0
1984-08-20,23.16,23.44,22.92,23.32,224475,0
1984-08-21,23.32,23.56,22.92,23.44,181875,0
1984-08-22,23.44,23.68,23.16,23.16,120525,0
1984-08-23,22.92,23.32,22.92,23.32,88050,0
1984-08-24,23.04,23.32,23.04,23.32,41250,0
1984-08-27,23.16,23.16,22.44,22.92,98550,0
1984-08-28,22.8,23.32,22.8,23.32,87150,0
1984-08-29,23.56,23.68,23.16,23.16,133875,0
1984-08-30,23.32,23.44,22.8,23.44,69375,0
1984-08-31,23.32,23.32,22.8,23.16,29775,0
1984-09-04,21.2,22.44,21.2,21.2,211350,0
1984-09-05,21.08,21.84,20.96,21.68,165675,0
1984-09-06,22.08,22.2,21.56,21.56,112050,0
1984-09-07,21.68,21.96,21.2,21.2,165450,0
1984-09-10,21.2,21.96,21.2,21.68,92475,0
1984-09-11,22.44,22.56,21.56,21.68,330900,0
1984-09-12,21.56,21.96,21.44,21.68,92250,0
1984-09-13,21.44,22.44,21.44,22.32,133350,0
1984-09-14,22.2,22.92,22.2,22.44,185475,0
1984-09-17,21.96,22.56,21.68,22.56,53925,0
1984-09-18,22.32,22.56,21.32,21.56,200475,0
1984-09-19,21.44,21.96,21.32,21.44,167700,0
1984-09-20,21.68,21.84,21.44,21.56,68325,0
1984-09-21,21.44,21.96,21.44,21.68,143550,0
1984-09-24,21.56,21.68,21.08,21.2,51150,0
1984-09-25,21.44,21.56,21.2,21.56,24825,0
1984-09-26,21.56,21.56,21.08,21.32,82350,0
1984-09-27,21.08,22.2,20.72,21.56,155550,0
1984-09-28,21.56,21.68,21.32,21.68,149025,0
1984-10-01,21.44,21.56,20.96,21.08,67425,0
1984-10-02,20.84,21.08,20.24,20.36,105450,0
1984-10-03,20.08,20.48,19.6,19.6,85800,0
1984-10-04,19.72,20.08,19.6,19.84,306750,0
1984-10-05,19.6,19.72,19.36,19.48,215250,0
1984-10-08,19.36,19.72,19.24,19.36,39375,0
1984-10-09,19.48,19.72,19.12,19.24,129375,0
1984-10-10,19.12,19.48,18.88,19.36,149250,0
1984-10-11,19.36,20.24,19.36,19.96,218475,0
1984-10-12,20.08,20.96,19.84,20.72,131850,0
1984-10-15,20.84,21.44,20.6,21.32,90450,0
1984-10-16,21.08,21.32,20.96,20.96,135450,0
1984-10-17,20.96,21.44,20.84,21.32,102600,0
1984-10-18,21.2,22.2,21.2,22.2,306900,0
1984-10-19,23.16,23.16,22.68,23.04,410100,0
1984-10-22,22.92,22.92,22.56,22.56,140475,0
1984-10-23,22.68,22.92,22.32,22.44,148950,0
1984-10-24,22.56,22.68,22.32,22.32,168000,0
1984-10-25,22.56,22.56,22.2,22.2,74025,0
1984-10-26,21.96,22.68,21.84,22.68,52200,0
1984-10-29,21.96,22.44,21.84,22.2,36000,0
1984-10-30,22.2,22.68,21.96,22.44,85200,0
1984-10-31,22.44,22.8,22.2,22.44,88125,0
1984-11-01,22.56,22.92,22.56,22.8,113925,0
1984-11-02,23.04,23.16,22.44,22.68,146250,0
1984-11-05,22.68,22.92,22.44,22.68,65775,0
1984-11-06,22.68,22.8,22.44,22.68,52500,0
1984-11-07,22.68,22.68,22.2,22.68,106575,0
1984-11-08,22.44,22.8,22.2,22.68,115050,0
1984-11-09,22.68,23.04,22.68,22.92,101925,0
1984-11-12,22.68,22.68,22.32,22.56,94950,0
1984-11-13,22.68,22.8,22.08,22.08,117075,0
1984-11-14,21.96,22.2,21.84,21.96,107325,0
1984-11-15,21.96,22.08,21.08,21.08,67950,0
1984-11-16,20.96,21.2,20.6,20.6,98550,0
1984-11-19,20.84,21.32,20.6,20.96,111675,0
1984-11-20,21.2,21.72,21.2,21.6,224025,0
1984-11-21,21.32,21.72,21.2,21.72,93900,0
1984-11-23,21.72,22.56,21.2,22.56,138600,0
1984-11-26,22.56,22.72,22.2,22.32,122925,0
1984-11-27,22.32,22.72,22.08,22.56,253875,0
1984-11-28,22.72,22.72,22.44,22.56,129675,0
1984-11-29,22.44,22.56,22.08,22.08,134925,0
1984-11-30,22.08,22.44,21.96,22.32,211275,0
1984-12-03,22.32,22.44,22.08,22.2,113325,0
1984-12-04,22.2,22.44,22.08,22.32,112575,0
1984-12-05,22.32,22.44,22.2,22.2,135825,0
1984-12-06,22.2,22.56,21.96,21.96,153300,0
1984-12-07,21.96,22.2,21.96,21.96,120525,0
1984-12-10,21.96,22.2,21.84,22.08,81075,0
1984-12-11,22.08,22.2,21.96,22.08,125100,0
1984-12-12,22.2,22.56,22.08,22.56,161775,0
1984-12-13,22.32,22.44,22.2,22.44,70650,0
1984-12-14,22.2,22.44,22.08,22.2,102825,0
1984-12-17,21.96,22.44,21.96,22.32,228450,0
1984-12-18,22.56,22.84,22.44,22.56,275250,0
1984-12-19,22.72,23.32,22.72,23.32,339975,0
1984-12-20,23.56,24.08,23.32,23.8,501225,0
1984-12-21,23.8,24.08,23.56,23.8,131025,0
1984-12-24,23.8,23.96,23.56,23.96,39000,0
1984-12-26,23.68,24.08,23.68,23.8,48525,0
1984-12-27,23.56,23.68,22.96,22.96,185475,0
1984-12-28,22.84,23.2,22.56,22.72,505575,0
1984-12-31,22.96,23.2,22.56,23.2,127800,0
1985-01-02,22.96,23.08,22.44,22.56,145875,0
1985-01-03,22.56,22.72,22.44,22.44,94275,0
1985-01-04,22.32,22.56,22.32,22.32,123825,0
1985-01-07,22.44,22.84,22.32,22.56,103500,0
1985-01-08,22.72,22.84,22.56,22.72,311250,0
1985-01-09,22.72,22.72,22.2,22.32,166050,0
1985-01-10,22.32,22.72,22.2,22.72,475575,0
1985-01-11,22.72,23.44,22.72,23.2,273450,0
1985-01-14,23.8,24.32,23.68,24.32,635025,0
1985-01-15,24.68,24.92,24.56,24.68,571200,0
1985-01-16,24.8,25.2,24.32,24.56,353925,0
1985-01-17,24.44,24.68,23.96,24.2,196050,0
1985-01-18,24.44,24.56,24.2,24.44,117675,0
1985-01-21,24.44,25.2,24.44,25.2,248175,0
1985-01-22,25.44,25.92,25.32,25.56,484950,0
1985-01-23,25.68,26.28,25.44,26.16,305700,0
1985-01-24,26.16,26.44,25.92,26.04,414000,0
1985-01-25,26.16,26.28,25.8,26.28,288450,0
1985-01-28,26.28,26.56,25.92,26.16,200550,0
1985-01-29,26.28,26.68,26.16,26.68,163875,0
1985-01-30,27.16,27.4,26.92,27.4,444075,0
1985-01-31,27.4,27.4,26.92,27.28,197850,0
1985-02-01,27.04,27.28,26.68,27.16,301725,0
1985-02-04,26.92,27.8,26.8,27.52,324825,0
1985-02-05,27.8,27.92,27.16,27.16,379425,0
1985-02-06,27.4,27.52,27.16,27.28,137400,0
1985-02-07,27.28,27.52,27.04,27.04,137925,0
1985-02-08,27.28,27.52,27.04,27.52,164400,0
1985-02-11,27.4,27.52,26.56,26.92,118275,0
1985-02-12,26.8,27.04,26.56,26.92,63825,0
1985-02-13,26.92,27.92,26.92,27.68,174975,0
1985-02-14,27.92,28.28,27.4,27.92,208875,0
1985-02-15,28.16,28.92,28.04,28.52,204225,0
1985-02-19,28.4,28.4,28.16,28.28,91350,0
1985-02-20,28.16,28.8,28.04,28.68,224100,0
1985-02-21,28.52,28.52,27.92,27.92,138375,0
1985-02-22,28.04,28.28,27.04,27.92,158625,0
1985-02-25,27.68,27.8,27.4,27.8,135300,0
1985-02-26,27.92,28.68,27.68,28.4,230325,0
1985-02-27,28.28,28.52,27.68,27.8,180975,0
1985-02-28,27.92,28.04,27.68,28.04,214500,0
1985-03-01,28.04,28.52,27.68,27.92,195000,0
1985-03-04,27.8,28.16,27.04,27.4,148050,0
1985-03-05,27.68,27.68,26.68,27.52,99900,0
1985-03-06,27.16,27.52,27.16,27.16,84450,0
1985-03-07,27.04,27.04,26.56,26.8,53775,0
1985-03-08,26.68,26.92,26.28,26.28,82875,0
1985-03-11,26.04,26.28,25.44,25.8,133125,0
1985-03-12,25.56,26.16,25.56,25.92,255675,0
1985-03-13,26.04,26.28,25.92,26.16,93375,0
1985-03-14,26.28,26.8,26.16,26.28,61350,0
1985-03-15,26.28,26.8,26.04,26.56,72975,0
1985-03-18,26.56,26.8,26.04,26.56,231750,0
1985-03-19,26.56,27.8,26.28,27.68,125550,0
1985-03-20,27.28,27.28,26.92,27.04,131025,0
1985-03-21,26.92,27.28,26.92,27.04,109650,0
1985-03-22,27.4,27.8,27.28,27.8,108675,0
1985-03-25,27.8,28.04,27.04,27.28,194775,0
1985-03-26,27.16,27.16,26.68,26.8,125250,0
1985-03-27,27.04,27.92,27.04,27.92,252075,0
1985-03-28,27.92,28.04,27.68,27.8,120225,0
1985-03-29,27.52,27.92,27.4,27.92,181950,0
1985-04-01,27.68,27.92,27.4,27.92,153225,0
1985-04-02,27.92,27.92,27.4,27.68,87450,0
1985-04-03,27.68,27.92,27.28,27.28,147600,0
1985-04-04,27.28,27.68,27.16,27.28,124650,0
1985-04-08,27.28,27.52,26.92,26.92,151275,0
1985-04-09,26.92,27.16,26.8,26.92,155850,0
1985-04-10,27.04,27.8,26.92,27.68,196725,0
1985-04-11,27.4,27.68,27.16,27.28,432525,0
1985-04-12,27.16,27.28,27.04,27.16,157200,0
1985-04-15,27.28,27.28,26.8,26.92,171825,0
1985-04-16,26.92,27.28,26.8,26.92,107775,0
1985-04-17,27.16,27.68,27.16,27.4,134175,0
1985-04-18,27.4,27.68,27.4,27.4,53400,0
1985-04-19,27.4,27.52,27.16,27.28,89625,0
1985-04-22,27.4,27.4,26.4,26.92,132825,0
1985-04-23,26.8,27.16,26.68,26.92,82500,0
1985-04-24,27.04,27.92,27.04,27.52,162450,0
1985-04-25,27.68,27.8,27.4,27.8,108450,0
1985-04-26,27.52,27.8,27.28,27.4,109350,0
1985-04-29,27.28,27.4,26.8,26.92,100125,0
1985-04-30,27.04,27.28,26.4,26.4,277200,0
1985-05-01,26.4,26.4,25.56,25.8,132525,0
1985-05-02,25.8,26.4,25.68,26.4,161625,0
1985-05-03,26.56,26.68,26.28,26.56,182550,0
1985-05-06,26.68,26.8,26.28,26.4,137625,0
1985-05-07,26.4,26.92,26.28,26.68,158625,0
1985-05-08,26.68,27.16,26.56,27.04,202125,0
1985-05-09,27.04,27.52,26.92,27.4,157425,0
1985-05-10,27.52,28.04,27.52,27.8,446325,0
1985-05-13,27.92,28.16,27.8,28.04,144825,0
1985-05-14,28.16,28.4,28.04,28.4,239250,0
1985-05-15,28.4,28.92,28.4,28.4,217650,0
1985-05-16,28.52,28.52,27.92,28.04,202200,0
1985-05-17,27.92,28.8,27.92,28.68,128850,0
1985-05-20,28.68,29.04,28.4,28.68,293475,0
1985-05-21,28.8,28.92,28.4,28.56,237600,0
1985-05-22,28.56,28.56,28.04,28.4,93225,0
1985-05-23,28.56,28.68,28.16,28.4,185625,0
1985-05-24,28.28,28.68,28.16,28.68,135900,0
1985-05-28,28.4,29.16,28.4,29.16,146250,0
1985-05-29,29.16,29.68,29.04,29.56,209400,0
1985-05-30,29.56,29.68,28.68,29.04,299700,0
1985-05-31,29.04,29.8,28.8,29.68,473400,0
1985-06-03,29.92,29.92,29.68,29.92,184800,0
1985-06-04,30.04,30.56,29.92,30.28,350025,0
1985-06-05,31.04,31.04,30.56,30.68,326175,0
1985-06-06,30.92,30.92,30.68,30.92,190875,0
1985-06-07,30.92,30.92,30.28,30.4,191100,0
1985-06-10,30.56,30.56,30.16,30.28,71775,0
1985-06-11,30.28,30.4,29.8,29.8,116625,0
1985-06-12,29.56,29.8,29.56,29.56,103800,0
1985-06-13,29.56,29.56,28.92,28.92,302700,0
1985-06-14,29.28,29.4,28.92,29.04,112800,0
1985-06-17,28.92,29.16,28.8,29.04,78675,0
1985-06-18,29.28,29.8,29.28,29.68,294750,0
1985-06-19,29.68,30.28,29.56,29.56,141825,0
1985-06-20,29.56,29.68,29.04,29.28,142200,0
1985-06-21,29.16,29.92,29.16,29.92,121800,0
1985-06-24,29.68,30.28,29.56,30.04,101850,0
1985-06-25,30.04,30.8,30.04,30.8,192675,0
1985-06-26,30.68,30.92,30.68,30.8,143850,0
1985-06-27,30.92,31.8,30.8,31.68,230625,0
1985-06-28,31.68,31.68,31.4,31.68,166800,0
1985-07-01,31.68,31.92,31.56,31.92,235725,0
1985-07-02,31.92,32.28,31.92,32.04,304275,0
1985-07-03,32.16,32.28,32.04,32.04,312825,0
1985-07-05,32.16,32.92,31.92,32.56,143625,0
1985-07-08,32.68,32.68,32.44,32.56,134175,0
1985-07-09,32.56,32.56,32.04,32.28,134025,0
1985-07-10,32.04,32.44,31.92,32.16,344700,0
1985-07-11,32.16,32.16,31.4,31.4,90975,0
1985-07-12,31.56,32.16,31.4,31.92,154275,0
1985-07-15,31.92,31.92,31.16,31.16,112800,0
1985-07-16,30.92,31.68,30.68,31.56,250125,0
1985-07-17,31.4,31.8,30.92,31.4,230250,0
1985-07-18,31.28,31.92,30.04,30.28,605925,0
1985-07-19,29.56,29.92,29.04,29.92,678450,0
1985-07-22,29.68,29.68,29.04,29.4,452325,0
1985-07-23,29.56,29.92,29.56,29.68,499125,0
1985-07-24,29.56,29.56,28.4,28.68,544875,0
1985-07-25,28.4,28.56,28.04,28.4,536100,0
1985-07-26,28.68,28.68,28.04,28.04,225150,0
1985-07-29,27.68,27.8,26.92,26.92,457125,0
1985-07-30,27.16,28.04,27.16,27.68,435975,0
1985-07-31,27.8,28.04,27.52,27.92,538800,0
1985-08-01,28.04,28.8,28.04,28.56,283275,0
1985-08-02,28.8,28.8,28.16,28.4,149400,0
1985-08-05,28.56,28.56,27.68,27.68,114675,0
1985-08-06,27.28,27.68,27.04,27.16,219225,0
1985-08-07,26.52,27.92,26.52,27.4,297000,0
1985-08-08,27.52,27.52,26.8,27.04,401550,0
1985-08-09,26.4,27.04,25.8,26.28,244800,0
1985-08-12,26.4,26.68,26.04,26.52,145425,0
1985-08-13,26.92,27.28,26.8,27.28,198975,0
1985-08-14,26.52,26.52,25.68,26.28,657750,0
1985-08-15,26.4,26.68,25.4,25.8,657000,0
1985-08-16,25.52,25.68,25.04,25.52,439200,0
1985-08-19,25.56,25.8,25.56,25.56,253500,0
1985-08-20,25.56,26.16,25.56,26.04,164700,0
1985-08-21,26.04,26.16,25.4,25.4,209775,0
1985-08-22,25.56,25.68,25.16,25.28,151500,0
1985-08-23,25.4,25.4,24.92,25.04,137700,0
1985-08-26,25.28,25.56,25.04,25.4,193875,0
1985-08-27,25.4,25.8,25.28,25.68,162675,0
1985-08-28,25.68,25.8,25.4,25.56,183375,0
1985-08-29,25.68,25.8,25.28,25.4,118050,0
1985-08-30,25.4,25.4,25.04,25.16,328500,0
1985-09-03,25.16,25.16,24.4,24.68,349425,0
1985-09-04,24.52,24.92,23.8,24.4,273675,0
1985-09-05,24.92,24.92,24.28,24.52,150675,0
1985-09-06,24.4,24.68,23.92,24.16,389625,0
1985-09-09,24.04,24.04,23.4,23.8,247950,0
1985-09-10,23.52,23.92,23.4,23.8,255750,0
1985-09-11,23.64,24.04,23.4,23.92,186225,0
1985-09-12,23.92,24.52,23.52,24.04,136800,0
1985-09-13,23.92,24.28,22.88,24.16,155325,0
1985-09-16,24.28,24.52,24.04,24.16,182625,0
1985-09-17,24.28,24.28,23.64,23.92,153150,0
1985-09-18,24.16,24.4,23.92,24.28,116025,0
1985-09-19,24.04,24.28,23.64,23.92,220125,0
1985-09-20,23.92,24.16,23.52,23.52,155700,0
1985-09-23,23.8,24.16,23.52,23.8,263850,0
1985-09-24,23.64,23.8,23.28,23.4,161625,0
1985-09-25,23.64,23.8,22.88,22.88,239175,0
1985-09-26,22.76,22.88,22.28,22.28,156825,0
1985-09-30,22.4,22.64,21.76,22.28,147525,0
1985-10-01,22.16,22.88,21.88,22.76,241650,0
1985-10-02,20.12,20.4,19.76,20.4,1982250,0
1985-10-03,20.4,20.64,20,20.24,533475,0
1985-10-04,19.88,20.24,19.64,19.88,394050,0
1985-10-07,19.88,19.88,19.24,19.36,289575,0
1985-10-08,19.52,19.88,18.88,19.76,454125,0
1985-10-09,19.88,20.64,19.76,20.4,338100,0
1985-10-10,20.24,21.88,20.24,21.28,466650,0
1985-10-11,21.28,21.64,21,21.64,413550,0
1985-10-14,21.64,21.88,21,21.76,128925,0
1985-10-15,21.88,21.88,20.76,21.12,224700,0
1985-10-16,21,21.52,21,21.4,145425,0
1985-10-17,21.28,21.52,21.12,21.28,307950,0
1985-10-18,21.28,21.64,20.52,20.64,87450,0
1985-10-21,20.52,20.88,20.12,20.52,153075,0
1985-10-22,20.52,20.64,20,20,222075,0
1985-10-23,20,20.4,19.88,20.24,248550,0
1985-10-24,20.12,20.24,19.36,19.76,149175,0
1985-10-25,19.64,19.88,19.52,19.88,172950,0
1985-10-28,19.88,20.4,19.36,20.12,235650,0
1985-10-29,20.4,20.64,20.12,20.52,279375,0
1985-10-30,20.4,20.64,20.24,20.52,144375,0
1985-10-31,20.76,20.88,20.12,20.12,245550,0
1985-11-01,20.12,20.4,20.12,20.4,121575,0
1985-11-04,20.64,20.64,20,20.4,181500,0
1985-11-05,20.4,20.64,20.24,20.64,319875,0
1985-11-06,20.76,21.12,20.52,21.12,416025,0
1985-11-07,21.4,21.76,21.28,21.76,371700,0
1985-11-08,21.76,21.88,21.4,21.64,166350,0
1985-11-11,21.76,22.88,21.52,22.64,324825,0
1985-11-12,22.76,23.28,22.52,22.76,279375,0
1985-11-13,22.88,22.88,22,22.16,190050,0
1985-11-14,22.52,22.52,22.16,22.52,156075,0
1985-11-15,22.52,22.52,22.16,22.28,246750,0
1985-11-18,22.68,22.68,22.04,22.68,125850,0
1985-11-19,22.68,22.68,22.28,22.4,234300,0
1985-11-20,22.4,22.52,22.28,22.52,101850,0
1985-11-21,22.52,22.68,22.28,22.52,159225,0
1985-11-22,22.68,22.92,22.52,22.8,154275,0
1985-11-25,22.68,23.16,22.28,22.52,366000,0
1985-11-26,22.68,22.68,22.04,22.16,314550,0
1985-11-27,22.28,22.28,22.04,22.04,360000,0
1985-11-29,22.16,22.52,22.04,22.4,255075,0
1985-12-02,22.28,22.28,21.76,22.16,258150,0
1985-12-03,22.16,22.4,22.04,22.28,113100,0
1985-12-04,22.28,22.8,22.28,22.28,522750,0
1985-12-05,22.68,22.8,21.76,22.28,256425,0
1985-12-06,22.28,22.52,22.16,22.52,190200,0
1985-12-09,22.4,23.16,22.4,23.04,248625,0
1985-12-10,23.04,23.68,22.92,23.68,305175,0
1985-12-11,23.56,24.2,23.44,23.8,243750,0
1985-12-12,24.04,24.44,23.92,24.04,256200,0
1985-12-13,23.92,24.68,23.92,24.56,181650,0
1985-12-16,24.68,24.8,24.2,24.32,380925,0
1985-12-17,24.04,24.32,23.56,23.68,151425,0
1985-12-18,23.44,23.44,22.52,22.8,233850,0
1985-12-19,22.52,23.28,22.28,23.16,332175,0
1985-12-20,23.04,24.04,23.04,23.92,288450,0
1985-12-23,23.28,23.44,22.92,23.16,155100,0
1985-12-24,23.04,23.04,22.68,22.8,118350,0
1985-12-26,22.8,23.04,22.68,22.92,116550,0
1985-12-27,23.04,23.44,23.04,23.16,145050,0
1985-12-30,23.28,23.28,22.52,22.92,175575,0
1985-12-31,22.8,22.92,22.4,22.68,146850,0
1986-01-02,22.52,23.04,22.4,23.04,227925,0
1986-01-03,22.92,23.04,22.68,22.8,222525,0
1986-01-06,23.16,23.92,23.16,23.68,485175,0
1986-01-07,23.68,24.68,23.68,24.56,420750,0
1986-01-08,24.56,24.56,23.28,23.28,402225,0
1986-01-09,23.28,23.28,22.04,22.4,392625,0
1986-01-10,22.68,23.04,22.52,22.92,127875,0
1986-01-13,23.16,23.28,22.68,23.04,95025,0
1986-01-14,23.28,23.68,23.16,23.44,189525,0
1986-01-15,23.44,23.56,22.8,22.92,211950,0
1986-01-16,23.56,23.56,23.04,23.04,263250,0
1986-01-17,23.04,23.16,22.52,22.68,195450,0
1986-01-20,22.52,22.68,22.16,22.4,500400,0
1986-01-21,22.4,22.52,21.92,22.28,284175,0
1986-01-22,22.16,22.4,21.76,21.76,191175,0
1986-01-23,21.28,21.28,20,21.28,922500,0
1986-01-24,20.52,21.28,20.12,20.52,496950,0
1986-01-27,20.52,20.88,20.24,20.76,320775,0
1986-01-28,20.88,21.16,20.24,21,244500,0
1986-01-29,20.76,21.16,20.64,20.88,420900,0
1986-01-30,20.76,20.88,20.4,20.4,318825,0
1986-01-31,20.4,20.64,20,20.12,690300,0
1986-02-03,20.12,20.24,20,20.24,698550,0
1986-02-04,20.24,20.4,19.48,19.88,772500,0
1986-02-05,19.88,20,19.64,19.76,144900,0
1986-02-06,19.64,20,19.64,19.76,366600,0
1986-02-07,19.76,20.52,19.76,20.12,457125,0
1986-02-10,20.24,21.28,20.24,21.28,331800,0
1986-02-11,21.4,21.4,20.76,21,232200,0
1986-02-12,21,21.16,20.52,20.88,430275,0
1986-02-13,20.64,21.16,20.52,20.88,339300,0
1986-02-14,21,21,20.64,20.64,275100,0
1986-02-18,20.92,21.16,20.52,20.92,241275,0
1986-02-19,21.04,21.04,20.52,20.8,435675,0
1986-02-20,20.64,21.56,20.64,21.56,452250,0
1986-02-21,21.68,22.56,21.56,22.44,418875,0
1986-02-24,22.2,22.44,21.8,22.04,276225,0
1986-02-25,22.32,22.32,21.92,22.04,157350,0
1986-02-26,22.2,22.32,21.28,21.56,295575,0
1986-02-27,21.4,21.56,20.92,21.28,362775,0
1986-02-28,21.68,22.2,21.4,22.04,221925,0
1986-03-03,22.2,22.2,21.4,21.8,205125,0
1986-03-04,22.04,22.84,21.92,22.44,365175,0
1986-03-05,22.44,22.84,22.32,22.68,263100,0
1986-03-06,22.68,23.72,22.68,23.32,503175,0
1986-03-07,23.6,24.48,23.6,24.48,772500,0
1986-03-10,24.48,24.48,24.08,24.24,188925,0
1986-03-11,24.36,25,24.08,24.88,556950,0
1986-03-12,25,25.64,25,25,810000,0
1986-03-13,25,25.24,24.6,25.12,336525,0
1986-03-14,25.12,25.12,23.84,24.24,285000,0
1986-03-17,24.36,24.36,23.72,24.24,204750,0
1986-03-18,24.08,24.88,23.96,24.48,184725,0
1986-03-19,24.36,24.48,23.96,24.08,132825,0
1986-03-20,23.96,24.36,23.96,24.08,164850,0
1986-03-21,24.08,24.88,24.08,24.48,263100,0
1986-03-24,24.48,24.72,24.08,24.6,377100,0
1986-03-25,24.6,25.24,24.36,25.24,207150,0
1986-03-26,25.36,25.64,24.88,25.24,307500,0
1986-03-27,25.48,25.76,25,25.12,294600,0
1986-03-31,25,25.36,24.36,25,154725,0
1986-04-01,25.24,25.36,24.6,24.6,142350,0
1986-04-02,24.48,24.6,24.24,24.6,188100,0
1986-04-03,24.6,25.24,24.36,24.48,234600,0
1986-04-04,24.48,25,24.36,24.6,330375,0
1986-04-07,24.88,24.88,24.6,24.72,107325,0
1986-04-08,24.72,25.12,24.72,25,96000,0
1986-04-09,25,25.36,24.72,25.12,246750,0
1986-04-10,24.88,25.12,24.72,24.88,174000,0
1986-04-11,25,25.24,24.88,25.24,161475,0
1986-04-14,25.12,25.24,25,25.12,84975,0
1986-04-15,24.88,25.24,24.72,25.12,131850,0
1986-04-16,25.36,25.76,25.24,25.48,278850,0
1986-04-17,25.48,25.48,25,25.24,223725,0
1986-04-18,25.24,25.24,24.48,24.72,160350,0
1986-04-21,24.88,25.36,24.6,25.24,196125,0
1986-04-22,25.24,25.36,24.6,24.72,202500,0
1986-04-23,24.48,24.88,24.36,24.88,157500,0
1986-04-24,24.88,25.12,24.72,24.72,114300,0
1986-04-25,24.6,24.88,24.48,24.88,78525,0
1986-04-28,25.12,25.12,24.6,24.72,135750,0
1986-04-29,24.6,24.88,24.24,24.36,200400,0
1986-04-30,24.08,24.24,23.44,23.44,226125,0
1986-05-01,23.72,24.48,23.6,24.36,320850,0
1986-05-02,24.36,24.48,23.6,23.72,179025,0
1986-05-05,23.6,24.48,23.6,24.48,106650,0
1986-05-06,24.36,24.48,23.44,23.72,231000,0
1986-05-07,23.96,23.96,23.2,23.6,103575,0
1986-05-08,23.72,23.84,23.32,23.84,138600,0
1986-05-09,23.72,25,23.6,24.72,405000,0
1986-05-12,24.6,25.24,24.48,25.12,136350,0
1986-05-13,25,25.24,25,25.12,235650,0
1986-05-14,25.12,25.12,24.88,24.88,89325,0
1986-05-15,24.72,25,24.6,24.72,113400,0
1986-05-16,24.72,24.88,24.36,24.48,83925,0
1986-05-19,24.48,24.76,24.48,24.48,124950,0
1986-05-20,24.64,25,24.36,24.76,180900,0
1986-05-21,25,25,24.64,24.64,214500,0
1986-05-22,24.64,24.88,24.64,24.64,254700,0
1986-05-23,24.36,24.64,24.24,24.64,166425,0
1986-05-27,24.64,24.88,24.36,24.64,327075,0
1986-05-28,24.64,24.76,24.24,24.36,197475,0
1986-05-29,24.24,24.88,24.12,24.76,171975,0
1986-05-30,24.48,24.76,24.48,24.64,204975,0
1986-06-02,24.64,25,24.48,24.76,151650,0
1986-06-03,24.64,24.88,24.48,24.88,80475,0
1986-06-04,24.76,25,24.24,24.48,254100,0
1986-06-05,24.64,24.88,24.36,24.76,129450,0
1986-06-06,24.64,24.76,24.24,24.24,90975,0
1986-06-09,24.12,24.36,23.72,24,118350,0
1986-06-10,24.12,24.12,23.72,23.84,82725,0
1986-06-11,23.84,24.24,23.48,23.84,292800,0
1986-06-12,23.84,23.84,23.36,23.48,179925,0
1986-06-13,23.36,23.36,22.56,23.2,345675,0
1986-06-16,23.36,23.48,22.84,22.96,299475,0
1986-06-17,22.96,23.2,22.56,22.84,318900,0
1986-06-18,22.96,23.36,22.68,23.2,314175,0
1986-06-19,22.96,24.48,22.84,24.12,515400,0
1986-06-20,24,24.64,23.84,24.36,163650,0
1986-06-23,24.64,24.64,23.84,23.84,119400,0
1986-06-24,23.36,25.64,22.84,25.12,968250,0
1986-06-25,25.12,25.52,24.24,24.64,503925,0
1986-06-26,24.36,24.36,23.6,24,283875,0
1986-06-27,24.12,24.64,23.84,24,160800,0
1986-06-30,24,24.24,23.84,24,111900,0
1986-07-01,24.12,25.28,24,25.28,319950,0
1986-07-02,25.28,26.16,25.28,26.04,795000,0
1986-07-03,26.04,26.28,25.52,25.92,185850,0
1986-07-07,25.64,25.64,24.64,24.64,287400,0
1986-07-08,24.48,25,24.12,24.88,200925,0
1986-07-09,25,25.28,24.76,25.28,108225,0
1986-07-10,25.12,25.28,24.88,25.28,73050,0
1986-07-11,25.28,25.76,25.12,25.64,215925,0
1986-07-14,25.64,25.76,25.4,25.4,206925,0
1986-07-15,25.28,25.4,24.76,25.12,166650,0
1986-07-16,25,25.28,25,25.12,181350,0
1986-07-17,24.88,25.4,24.88,25.12,159750,0
1986-07-18,25.12,25.28,24.88,24.88,185700,0
1986-07-21,24.88,25.28,24.76,25.12,150825,0
1986-07-22,25.12,25.28,24.88,25,141375,0
1986-07-23,24.76,25,24.64,24.76,97200,0
1986-07-24,24.64,24.76,23.72,23.84,134100,0
1986-07-25,24.12,24.12,23.6,23.72,306225,0
1986-07-28,23.6,23.6,22.44,22.56,171900,0
1986-07-29,22.56,22.68,22.2,22.44,229275,0
1986-07-30,22.44,22.68,22.04,22.32,214125,0
1986-07-31,22.44,22.68,22.32,22.56,145200,0
1986-08-01,22.56,22.84,22.56,22.68,115275,0
1986-08-04,22.68,22.84,22.32,22.56,262500,0
1986-08-05,22.56,22.68,21.92,21.92,145350,0
1986-08-06,21.8,22.44,21.68,22.32,293850,0
1986-08-07,22.04,22.32,21.68,21.92,248850,0
1986-08-08,21.68,22.04,21.68,21.92,248025,0
1986-08-11,22.2,22.32,21.8,22.2,212550,0
1986-08-12,23.08,23.84,22.96,23.72,772500,0
1986-08-13,23.84,24.24,23.48,24.12,604200,0
1986-08-14,24.12,24.76,24.12,24.64,260550,0
1986-08-15,24.76,24.88,24.36,24.64,113025,0
1986-08-18,24.4,24.64,24,24.4,138000,0
1986-08-19,24.4,24.52,24.24,24.4,83850,0
1986-08-20,24.4,24.88,24.4,24.76,234375,0
1986-08-21,24.64,24.76,24.52,24.52,125700,0
1986-08-22,24.64,24.64,24.4,24.64,94200,0
1986-08-25,24.52,24.64,24.24,24.24,72750,0
1986-08-26,24.4,24.76,24.24,24.64,200400,0
1986-08-27,24.76,24.88,24.64,24.64,104250,0
1986-08-28,24.64,24.76,24.4,24.64,100800,0
1986-08-29,24.52,24.88,24.4,24.64,214575,0
1986-09-02,24.76,24.88,24.52,24.88,226050,0
1986-09-03,24.88,25.8,24.76,25.8,369000,0
1986-09-04,25.8,26.2,25.4,26.04,293175,0
1986-09-05,26.04,26.44,25.8,25.8,319875,0
1986-09-08,25.8,25.92,25.28,25.56,141375,0
1986-09-09,25.4,25.92,25.4,25.92,357300,0
1986-09-10,25.8,25.92,25.56,25.92,194325,0
1986-09-11,25.68,25.68,24.4,24.76,339075,0
1986-09-12,24.76,24.88,24.24,24.24,346575,0
1986-09-15,24.4,24.64,24.4,24.52,233400,0
1986-09-16,24.52,24.76,24.52,24.76,202950,0
1986-09-17,25.4,25.4,24.76,24.88,198750,0
1986-09-18,25.04,25.16,24.76,24.88,200550,0
1986-09-19,24.76,24.76,24.52,24.76,210300,0
1986-09-22,24.64,24.88,24.64,24.88,106275,0
1986-09-23,24.76,25.04,24.64,25.04,150975,0
1986-09-24,24.88,25.16,24.76,24.88,108900,0
1986-09-25,24.88,25.28,24.76,24.76,257400,0
1986-09-26,24.88,25.28,24.76,25.16,122325,0
1986-09-29,24.88,25.04,24.88,24.88,174525,0
1986-09-30,24.88,25.28,24.88,25.04,225525,0
1986-10-01,25.16,25.68,25.16,25.68,402150,0
1986-10-02,25.56,25.68,25.04,25.28,81450,0
1986-10-03,25.4,25.56,25.16,25.28,76050,0
1986-10-06,25.16,25.4,25.16,25.16,202725,0
1986-10-07,25.16,25.4,25.04,25.28,79350,0
1986-10-08,25.16,25.28,25.04,25.04,222750,0
1986-10-09,25.16,25.28,24.88,25.04,102825,0
1986-10-10,24.76,26.04,24.76,25.04,64275,0
1986-10-13,24.76,25.16,24.76,25.16,16275,0
1986-10-14,25.04,25.28,25.04,25.16,83775,0
1986-10-15,25.04,25.16,24.88,25.16,121950,0
1986-10-16,25.04,25.16,24.76,24.76,85800,0
1986-10-17,24.64,24.64,24.4,24.64,131400,0
1986-10-20,24.52,24.52,24.24,24.4,177375,0
1986-10-21,24.52,24.76,24.4,24.52,121350,0
1986-10-22,24.52,25.04,24.4,24.76,465600,0
1986-10-23,24.76,25.28,24.64,25.28,146850,0
1986-10-24,25.04,25.04,24.64,24.76,51300,0
1986-10-27,24.76,25.56,24.52,24.76,322500,0
1986-10-28,24.64,25.4,24.64,25.4,568800,0
1986-10-29,25.56,25.56,25.28,25.56,115200,0
1986-10-30,25.56,25.8,25.28,25.56,384975,0
1986-10-31,25.28,25.56,25.28,25.4,138375,0
1986-11-03,25.56,26.2,25.28,26.04,348525,0
1986-11-04,25.92,26.2,25.8,26.04,146925,0
1986-11-05,25.68,26.2,25.68,26.04,146325,0
1986-11-06,26.04,26.32,25.8,25.92,114000,0
1986-11-07,25.92,26.2,25.8,26.04,164250,0
1986-11-10,26.04,26.72,25.92,26.72,342225,0
1986-11-11,26.56,27.36,26.56,27.36,430200,0
1986-11-12,27.48,27.6,26.96,27.48,278475,0
1986-11-13,27.6,27.6,27.2,27.2,287775,0
1986-11-14,26.96,27.2,26.84,26.84,129450,0
1986-11-17,27.12,27.36,26.84,27.12,194700,0
1986-11-18,27.24,27.24,26.6,26.72,337275,0
1986-11-19,26.48,26.48,26.08,26.32,340575,0
1986-11-20,26.2,26.48,25.96,26.48,161400,0
1986-11-21,26.32,26.84,26.2,26.32,254475,0
1986-11-24,26.48,26.72,26.32,26.48,189675,0
1986-11-25,26.48,26.72,25.56,26.48,105675,0
1986-11-26,26.08,26.2,25.32,25.56,147375,0
1986-11-28,25.56,25.8,25.16,25.68,79350,0
1986-12-01,25.32,25.8,25.16,25.56,137700,0
1986-12-02,25.68,26.2,25.56,26.2,214125,0
1986-12-03,26.32,26.32,25.68,25.68,174225,0
1986-12-04,25.68,26.32,25.68,26.2,174150,0
1986-12-05,26.08,26.32,25.8,25.96,99375,0
1986-12-08,25.8,26.08,25.68,25.8,110175,0
1986-12-09,25.8,25.96,25.56,25.56,84825,0
1986-12-10,25.68,25.8,25.56,25.68,109575,0
1986-12-11,25.68,25.68,24.92,25.16,324375,0
1986-12-12,24.92,24.92,24.4,24.8,192300,0
1986-12-15,24.52,24.52,23.76,24.28,450600,0
1986-12-16,24.12,24.4,24,24.4,157575,0
1986-12-17,24.12,24.4,23.76,23.88,444750,0
1986-12-18,23.88,24.28,23.88,24,154350,0
1986-12-19,24.12,24.52,24,24.52,345450,0
1986-12-22,24.28,24.4,24.12,24.4,166500,0
1986-12-23,24.4,24.8,24.28,24.64,244950,0
1986-12-24,24.4,24.64,24.28,24.52,187800,0
1986-12-26,24.52,24.8,24.4,24.52,292050,0
1986-12-29,24.4,24.52,24,24.12,114975,0
1986-12-30,24,24.4,23.36,23.36,385650,0
1986-12-31,23.36,23.36,22.96,23.36,255300,0
1987-01-02,23.24,23.76,23.24,23.76,76950,0
1987-01-05,23.88,24.28,23.88,24,219150,0
1987-01-06,24,24.12,23.76,23.76,359775,0
1987-01-07,23.88,24.12,23.88,23.88,147300,0
1987-01-08,23.6,24.64,23.6,24.28,489975,0
1987-01-09,24.12,24.8,24.12,24.8,229275,0
1987-01-12,24.92,25.04,24.64,24.8,96225,0
1987-01-13,24.92,24.92,24.52,24.52,109200,0
1987-01-14,24.4,24.92,24.4,24.64,75525,0
1987-01-15,24.64,25.04,24.52,25.04,166875,0
1987-01-16,25.04,25.16,24.8,25.04,299175,0
1987-01-19,24.8,25.16,24.64,24.92,109125,0
1987-01-20,24.8,25.04,24.52,24.64,178200,0
1987-01-21,24.4,24.64,23.88,23.88,139350,0
1987-01-22,23.76,24.4,23.76,23.88,157125,0
1987-01-23,24.12,24.28,23.6,23.76,296400,0
1987-01-26,23.48,23.76,23.24,23.48,114825,0
1987-01-27,23.6,24.64,23.48,24.52,368700,0
1987-01-28,24.28,24.52,24.12,24.28,225750,0
1987-01-29,24.4,24.52,24,24.4,295875,0
1987-01-30,24.52,24.52,24.12,24.4,157950,0
1987-02-02,24.12,24.8,24.12,24.64,167700,0
1987-02-03,25.16,25.56,25.04,25.16,350850,0
1987-02-04,25.16,25.68,24.8,25.56,325125,0
1987-02-05,25.44,25.68,25.32,25.44,323325,0
1987-02-06,25.56,25.56,25.04,25.16,171825,0
1987-02-09,24.92,25.44,24.8,25.04,418050,0
1987-02-10,25.04,25.16,24.64,24.8,100950,0
1987-02-11,25.04,25.16,24.8,24.92,161925,0
1987-02-12,25.16,25.16,24.52,24.92,303075,0
1987-02-13,25.32,25.6,24.68,25.32,219225,0
1987-02-17,26,26.88,25.84,26.76,301725,0
1987-02-18,27.16,27.4,26.52,26.64,402150,0
1987-02-19,26.64,27.16,26.24,27.16,395175,0
1987-02-20,26.88,27.04,26.52,26.88,208350,0
1987-02-23,27.16,27.28,26.24,26.88,124125,0
1987-02-24,26.88,27.04,26.64,26.88,100350,0
1987-02-25,26.88,27.28,26.76,27.04,94200,0
1987-02-26,26.88,27.4,26.76,26.76,192825,0
1987-02-27,26.76,27.96,26.76,27.8,304425,0
1987-03-02,28.2,28.84,27.96,28.2,485925,0
1987-03-03,28.2,28.48,27.68,27.96,322350,0
1987-03-04,28.08,28.2,27.68,28.08,226575,0
1987-03-05,28.2,28.32,27.96,28.32,238725,0
1987-03-06,28.08,28.32,27.68,28.08,120375,0
1987-03-09,28.2,28.2,27.56,27.68,80775,0
1987-03-10,27.96,28.6,27.68,28.32,247200,0
1987-03-11,28.2,29.52,28.2,29.24,323550,0
1987-03-12,29,29.24,28.72,28.84,130725,0
1987-03-13,29.12,29.12,28.84,29,89250,0
1987-03-16,29,29.12,28.32,28.72,149250,0
1987-03-17,28.72,28.84,28.32,28.48,119250,0
1987-03-18,28.72,28.72,27.16,27.68,262950,0
1987-03-19,27.68,28.32,27.68,28.2,191250,0
1987-03-20,28.2,29.24,28.08,29.24,323400,0
1987-03-23,29,29.64,28.72,29.24,183900,0
1987-03-24,29.24,29.76,29,29.52,292725,0
1987-03-25,29.52,30.28,29.12,30.28,260325,0
1987-03-26,30.8,31.6,30.68,30.96,667950,0
1987-03-27,31.2,32.24,30.8,30.96,679950,0
1987-03-30,30.04,30.44,29.64,30.04,208350,0
1987-03-31,30.28,30.8,30.16,30.44,254175,0
1987-04-01,29.52,30.16,29.52,30.04,227400,0
1987-04-02,30.28,30.8,30.28,30.68,254475,0
1987-04-03,30.8,31.2,30.44,30.96,182175,0
1987-04-06,30.96,31.32,30.44,30.8,94275,0
1987-04-07,30.96,31.08,30.16,30.28,98475,0
1987-04-08,30.16,30.56,30.16,30.28,90675,0
1987-04-09,30.28,30.28,29.36,29.64,161100,0
1987-04-10,30.28,30.44,29.88,30.04,269025,0
1987-04-13,29.88,29.88,29.24,29.24,204600,0
1987-04-14,27.96,28.08,26.36,28.08,432000,0
1987-04-15,28.32,29.12,28.08,29,200025,0
1987-04-16,29.24,29.36,28.84,29.12,92775,0
1987-04-20,29.12,29.24,28.84,29,133500,0
1987-04-21,29,29.12,28.2,29,127875,0
1987-04-22,28.72,29,28.08,28.32,125175,0
1987-04-23,28.2,28.72,28.08,28.6,135000,0
1987-04-24,28.32,28.32,27.8,28.08,107325,0
1987-04-27,27.96,29,27.68,28.32,92400,0
1987-04-28,28.48,29.12,28.48,28.6,68925,0
1987-04-29,28.6,29.12,28.32,28.32,88350,0
1987-04-30,28.32,28.6,28.2,28.32,204525,0
1987-05-01,28.6,29,28.2,28.6,58050,0
1987-05-04,28.6,28.6,28.08,28.6,105075,0
1987-05-05,28.48,28.84,28.48,28.6,167325,0
1987-05-06,28.48,28.6,27.28,27.8,113475,0
1987-05-07,28.08,28.08,27.4,27.4,96000,0
1987-05-08,27.28,27.4,26.76,27.16,169200,0
1987-05-11,27.16,27.68,25.84,26,198750,0
1987-05-12,26.24,26.76,26.24,26.64,156600,0
1987-05-13,26.52,26.52,26,26.36,337425,0
1987-05-14,26.24,27.56,26.12,27.28,164175,0
1987-05-15,26.88,27.16,26.24,26.36,144450,0
1987-05-18,26.52,26.52,25.6,26.52,418125,0
1987-05-19,26.28,26.8,26.28,26.52,292875,0
1987-05-20,26.52,27.04,26.4,26.68,217350,0
1987-05-21,26.68,27.04,26.68,27.04,202125,0
1987-05-22,26.92,27.2,26.8,26.92,144000,0
1987-05-26,27.6,28.12,27.32,27.84,273225,0
1987-05-27,27.84,27.84,27.44,27.44,121500,0
1987-05-28,27.32,27.72,27.04,27.6,238500,0
1987-05-29,27.6,28.12,27.44,27.44,196800,0
1987-06-01,27.72,28.24,27.32,27.96,189225,0
1987-06-02,27.96,28.36,27.96,28.12,122250,0
1987-06-03,28.12,28.64,27.96,28.52,243075,0
1987-06-04,28.52,29.16,28.36,29.04,273600,0
1987-06-05,29.04,29.04,28.76,28.88,105750,0
1987-06-08,28.76,28.88,28.36,28.64,100350,0
1987-06-09,28.36,29.56,28.36,29.04,297150,0
1987-06-10,29.04,29.44,28.64,28.64,118425,0
1987-06-11,28.88,28.88,28.36,28.76,111300,0
1987-06-12,28.64,28.76,28.12,28.64,126675,0
1987-06-15,28.52,28.88,28.36,28.64,62250,0
1987-06-16,28.64,28.64,28.12,28.52,72975,0
1987-06-17,28.24,28.52,28.12,28.52,111300,0
1987-06-18,28.52,28.64,28.12,28.52,78450,0
1987-06-19,28.76,28.76,28.12,28.36,137025,0
1987-06-22,28.64,29.04,28.52,28.88,124650,0
1987-06-23,29.04,29.28,28.64,28.64,189375,0
1987-06-24,28.88,29.16,28.52,28.76,106125,0
1987-06-25,29.04,29.8,29.04,29.8,222600,0
1987-06-26,29.8,29.96,29.44,29.56,72675,0
1987-06-29,29.56,29.8,29.04,29.04,137025,0
1987-06-30,29.16,29.28,28.52,28.76,112950,0
1987-07-01,28.52,28.64,28.12,28.52,257175,0
1987-07-02,28.36,29.56,28.36,29.56,215550,0
1987-07-06,29.28,29.44,28.64,28.88,146550,0
1987-07-07,28.88,29.16,28.76,28.76,215700,0
1987-07-08,28.88,28.88,28.24,28.36,241800,0
1987-07-09,28.64,28.64,28.24,28.24,108525,0
1987-07-10,28.64,28.76,28.36,28.64,170700,0
1987-07-13,28.36,29.16,28.36,29.16,110550,0
1987-07-14,29.16,29.28,28.64,29.04,246225,0
1987-07-15,28.76,29.16,28.52,28.88,199125,0
1987-07-16,28.76,29.04,28.64,28.88,105000,0
1987-07-17,28.76,28.88,28.52,28.76,74625,0
1987-07-20,28.52,28.76,28.52,28.76,56250,0
1987-07-21,28.76,28.88,28.52,28.88,75225,0
1987-07-22,28.76,28.88,28.24,28.64,85800,0
1987-07-23,28.64,28.76,28.12,28.36,97050,0
1987-07-24,28.36,28.76,28.36,28.76,115425,0
1987-07-27,28.64,29.04,28.52,29.04,97800,0
1987-07-28,29.04,29.16,28.76,28.88,86925,0
1987-07-29,28.88,28.88,28.24,28.36,165225,0
1987-07-30,28.52,29.16,28.52,29.04,473475,0
1987-07-31,29.96,30.36,29.8,30.36,440100,0
1987-08-03,29.8,30.72,29.68,30.08,280425,0
1987-08-04,30.2,30.6,29.56,30.6,151050,0
1987-08-05,30.88,31,30.48,30.6,169125,0
1987-08-06,30.6,30.88,30.36,30.72,228750,0
1987-08-07,30.72,30.72,30.36,30.72,153975,0
1987-08-10,30.72,31.24,30.72,31.24,266250,0
1987-08-11,31,31.52,31,31.24,241275,0
1987-08-12,31.12,31.4,30.2,30.72,202125,0
1987-08-13,30.6,31.12,30.48,30.88,347550,0
1987-08-14,31,31.12,30.72,31.12,100875,0
1987-08-17,30.64,31.28,30.36,30.64,315900,0
1987-08-18,30.36,30.48,29.44,29.84,143250,0
1987-08-19,29.72,29.96,29.44,29.72,159300,0
1987-08-20,29.84,29.84,29.32,29.56,272025,0
1987-08-21,29.72,29.72,28.76,29.44,256050,0
1987-08-24,29.44,29.96,29.16,29.84,485700,0
1987-08-25,30.08,31.4,30.08,31.16,428025,0
1987-08-26,31.16,31.16,30.24,30.76,378000,0
1987-08-27,30.76,31.04,30.36,30.48,161325,0
1987-08-28,30.36,30.88,30.24,30.36,97800,0
1987-08-31,30.64,30.64,30.48,30.48,116325,0
1987-09-01,30.36,30.76,30.08,30.08,119400,0
1987-09-02,30.08,30.36,29.44,29.72,185475,0
1987-09-03,29.84,30.64,29.84,30.36,207300,0
1987-09-04,30.36,30.64,29.72,29.96,48750,0
1987-09-08,29.72,29.72,28,28.64,187800,0
1987-09-09,28.76,28.76,28.12,28.64,108225,0
1987-09-10,28.92,28.92,28.4,28.64,268575,0
1987-09-11,28.52,28.92,28.52,28.76,138075,0
1987-09-14,28.92,28.92,28.24,28.76,148800,0
1987-09-15,28.4,28.76,28.24,28.24,92775,0
1987-09-16,28.24,28.76,28.12,28.52,129375,0
1987-09-17,28.52,28.64,27.08,27.44,280575,0
1987-09-18,27.72,27.84,26.8,26.8,208275,0
1987-09-21,26.8,27.2,26.52,26.52,156075,0
1987-09-22,26.4,27.6,26.12,27.6,120600,0
1987-09-23,27.6,28.12,27.44,28,168225,0
1987-09-24,27.72,28.24,27.6,27.84,217500,0
1987-09-25,27.72,28,27.6,28,103425,0
1987-09-28,28,28,27.6,27.6,135525,0
1987-09-29,27.6,28,27.44,27.44,234675,0
1987-09-30,27.44,28.24,27.32,28.24,160200,0
1987-10-01,28.52,29.72,28.52,29.56,327525,0
1987-10-02,29.84,30.08,29.16,29.44,128250,0
1987-10-05,29.04,29.16,28.52,28.52,224400,0
1987-10-06,28.76,28.76,28.24,28.76,161025,0
1987-10-07,28.52,28.76,28.24,28.4,148575,0
1987-10-08,28.52,28.64,27.84,27.84,224025,0
1987-10-09,27.72,27.84,27.08,27.08,128325,0
1987-10-12,27.2,27.2,26.4,26.4,165075,0
1987-10-13,26.68,26.92,26.12,26.52,113850,0
1987-10-14,26.28,26.4,25.76,26,164175,0
1987-10-15,25.6,26.52,25.6,26,208800,0
1987-10-16,26,26.28,24.28,24.28,257625,0
1987-10-19,23.48,23.48,21.24,22.72,640050,0
1987-10-20,22.16,22.96,19,21.64,421050,0
1987-10-21,22.72,23.76,21.4,21.8,444150,0
1987-10-22,20.84,22.04,19.8,22.04,256125,0
1987-10-23,20.84,21,20.32,20.6,288150,0
1987-10-26,20.32,20.32,19.4,19.68,390150,0
1987-10-27,19.52,20.08,19.4,19.68,183075,0
1987-10-28,19.28,19.52,18.76,18.88,201975,0
1987-10-29,19,19.4,18.88,19.4,225600,0
1987-10-30,19.4,20.32,19.4,19.92,223575,0
1987-11-02,19.52,20.32,19.28,20.2,158475,0
1987-11-03,19.8,20.08,19.68,19.92,142200,0
1987-11-04,19.52,20.2,19.52,19.92,179325,0
1987-11-05,19.8,20.72,19.8,20.48,356775,0
1987-11-06,20.32,20.72,20.2,20.2,158100,0
1987-11-09,19.92,19.92,19.28,19.28,187800,0
1987-11-10,18.88,19.52,18.76,19.4,218400,0
1987-11-11,19.4,19.68,19.28,19.28,150075,0
1987-11-12,19.52,20.32,19.52,20.2,120975,0
1987-11-13,20.48,20.6,20.08,20.48,97425,0
1987-11-16,20.48,20.88,20.48,20.88,227550,0
1987-11-17,20.24,20.88,20.24,20.64,256275,0
1987-11-18,20.64,20.88,20.48,20.88,165825,0
1987-11-19,20.76,20.88,19.96,19.96,266550,0
1987-11-20,19.56,20.48,19.32,20.24,214725,0
1987-11-23,19.96,20.08,19.56,19.96,113550,0
1987-11-24,19.96,20.64,19.84,19.96,205500,0
1987-11-25,19.84,20.24,19.72,20.08,176775,0
1987-11-27,20.08,20.08,19.72,19.72,88875,0
1987-11-30,19.16,19.16,18.36,18.52,390000,0
1987-12-01,18.76,19.04,18.36,18.36,265125,0
1987-12-02,18.64,18.64,17.84,18.24,119700,0
1987-12-03,18.52,18.52,17.44,17.44,168825,0
1987-12-04,17.32,17.56,17.16,17.44,303975,0
1987-12-07,17.56,17.84,17.56,17.56,149625,0
1987-12-08,17.56,17.84,17.56,17.84,114750,0
1987-12-09,17.84,18.12,17.72,17.96,133500,0
1987-12-10,17.56,18.36,17.32,17.32,347025,0
1987-12-11,17.32,17.72,17.32,17.72,76950,0
1987-12-14,17.44,18.64,17.44,18.64,137100,0
1987-12-15,18.76,19.44,18.36,18.76,268875,0
1987-12-16,18.64,18.92,18.24,18.76,369825,0
1987-12-17,19.04,19.04,18.76,18.92,218550,0
1987-12-18,19.04,19.72,18.76,19.72,312450,0
1987-12-21,19.44,19.72,19.32,19.32,132225,0
1987-12-22,19.32,19.56,18.92,19.56,185325,0
1987-12-23,19.44,20.08,19.44,19.72,179250,0
1987-12-24,20.08,20.08,19.72,19.72,79050,0
1987-12-28,19.56,19.56,19.16,19.44,112200,0
1987-12-29,19.16,19.72,19.04,19.44,137325,0
1987-12-30,19.56,20.24,19.56,20.08,118275,0
1987-12-31,20.24,20.48,19.96,20.08,98925,0
1988-01-04,20.48,21.16,20.36,20.48,174375,0
1988-01-05,20.88,21.04,20.36,20.88,186150,0
1988-01-06,21.04,21.16,20.88,21.04,132075,0
1988-01-07,21.16,21.56,20.76,21.28,118050,0
1988-01-08,21.56,21.84,20.76,20.88,117075,0
1988-01-11,20.64,20.64,20.08,20.36,208050,0
1988-01-12,20.36,20.36,19.84,20.08,92175,0
1988-01-13,19.96,20.48,19.84,20.24,108750,0
1988-01-14,20.24,20.36,19.96,20.08,125025,0
1988-01-15,20.64,20.64,20.24,20.64,113475,0
1988-01-18,20.36,20.64,20.08,20.24,53325,0
1988-01-19,20.48,20.48,19.44,19.72,136800,0
1988-01-20,19.84,19.84,19.32,19.44,56625,0
1988-01-21,19.72,19.72,18.76,19.16,101325,0
1988-01-22,19.32,19.72,19.04,19.04,183075,0
1988-01-25,19.04,19.56,19.04,19.44,113550,0
1988-01-26,19.44,19.56,19.16,19.32,112200,0
1988-01-27,19.16,20.24,19.16,20.08,188775,0
1988-01-28,20.48,20.88,20.08,20.76,283875,0
1988-01-29,20.64,21.68,20.48,21.44,219000,0
1988-02-01,21.28,21.56,21.04,21.16,186975,0
1988-02-02,21.16,21.44,21.04,21.44,184500,0
1988-02-03,21.16,21.44,21.04,21.16,205725,0
1988-02-04,21.16,21.16,20.88,20.88,51225,0
1988-02-05,21.04,21.44,21.04,21.28,110850,0
1988-02-08,21.44,21.44,21.04,21.16,145950,0
1988-02-09,21.04,21.16,20.88,21.16,98625,0
1988-02-10,21.04,21.96,21.04,21.84,206175,0
1988-02-11,21.84,21.84,21.28,21.28,225450,0
1988-02-12,21.2,21.6,21.2,21.32,76650,0
1988-02-16,21.08,21.2,20.8,21.08,71550,0
1988-02-17,21.32,21.48,21.08,21.08,115350,0
1988-02-18,21.2,21.2,20.68,20.92,51225,0
1988-02-19,20.68,21.32,20.68,21.32,77250,0
1988-02-22,21.2,21.72,21.2,21.6,145500,0
1988-02-23,21.6,21.6,21.32,21.48,185325,0
1988-02-24,21.2,21.48,21.2,21.2,115125,0
1988-02-25,21.2,21.48,21.08,21.08,127050,0
1988-02-26,21.08,21.32,21.08,21.32,45075,0
1988-02-29,21.32,21.6,21.2,21.6,140175,0
1988-03-01,21.6,21.6,21.2,21.32,92625,0
1988-03-02,21.48,22.4,21.32,21.88,226425,0
1988-03-03,22.16,23.2,22,23.2,221325,0
1988-03-04,22.96,23.2,22.8,23.2,99900,0
1988-03-07,23.08,24.68,23.08,24.56,328200,0
1988-03-08,24.68,24.68,24.44,24.44,119325,0
1988-03-09,24.28,24.28,24,24.28,104625,0
1988-03-10,24.16,24.28,23.88,24,78225,0
1988-03-11,23.88,24,23.76,23.88,51450,0
1988-03-14,23.76,24,23.6,23.88,96675,0
1988-03-15,23.76,24.28,23.76,24.28,69000,0
1988-03-16,24,24.28,23.76,24.28,131925,0
1988-03-17,24.16,24.56,24.16,24.44,150975,0
1988-03-18,24.56,25.08,24.28,24.84,214350,0
1988-03-21,24.56,24.84,24.28,24.44,133200,0
1988-03-22,24.56,24.68,24.16,24.28,205275,0
1988-03-23,24.28,24.56,23.88,24.44,137325,0
1988-03-24,24.16,24.28,24,24,75825,0
1988-03-25,24,24.28,23.76,23.88,61950,0
1988-03-28,23.6,23.6,23.36,23.48,100500,0
1988-03-29,23.48,24,23.48,23.88,86625,0
1988-03-30,23.76,24,23.2,23.2,98400,0
1988-03-31,23.2,23.36,23.08,23.2,153300,0
1988-04-04,23.08,23.36,22.96,22.96,90675,0
1988-04-05,22.96,23.36,22.96,23.2,45525,0
1988-04-06,23.48,23.88,23.36,23.48,129375,0
1988-04-07,23.36,23.76,23.36,23.48,141600,0
1988-04-08,23.36,25.08,23.36,24.56,225000,0
1988-04-11,24.28,24.84,23.88,24.56,131625,0
1988-04-12,24.68,24.68,24.28,24.28,98850,0
1988-04-13,24.28,24.28,23.76,24.16,99300,0
1988-04-14,23.88,23.88,23.2,23.36,230250,0
1988-04-15,23.36,23.48,23.2,23.36,94950,0
1988-04-18,23.48,23.6,23.36,23.48,249675,0
1988-04-19,23.6,24,23.48,23.48,118425,0
1988-04-20,23.48,23.6,23.36,23.36,118050,0
1988-04-21,23.36,23.76,23.2,23.48,176625,0
1988-04-22,23.48,23.76,23.48,23.48,110100,0
1988-04-25,23.6,23.76,23.48,23.76,124800,0
1988-04-26,23.76,23.88,23.6,23.6,84975,0
1988-04-27,23.6,23.76,23.48,23.6,125400,0
1988-04-28,23.88,24,23.76,23.88,142050,0
1988-04-29,23.76,23.88,23.6,23.76,79200,0
1988-05-02,23.48,23.76,23.2,23.6,115275,0
1988-05-03,23.6,23.6,22.96,22.96,52125,0
1988-05-04,23.08,23.2,22.96,23.2,77625,0
1988-05-05,23.08,23.2,22.56,22.96,86400,0
1988-05-06,22.96,23.08,22.68,22.8,78075,0
1988-05-09,22.8,23.08,22.56,22.8,120375,0
1988-05-10,22.8,22.96,22.68,22.68,75075,0
1988-05-11,22.68,22.8,22.4,22.56,60300,0
1988-05-12,22.68,22.8,22.4,22.56,72075,0
1988-05-13,22.68,23.08,22.56,23.08,98400,0
1988-05-16,23,23.4,22.84,23.4,51150,0
1988-05-17,23.64,23.8,23.4,23.4,105525,0
1988-05-18,23.4,23.52,23.12,23.24,182400,0
1988-05-19,23,23.24,23,23.12,138375,0
1988-05-20,23.4,23.52,23.24,23.52,73875,0
1988-05-23,23.4,23.8,23.4,23.8,67650,0
1988-05-24,23.8,24.32,23.64,24.32,197850,0
1988-05-25,24.6,24.88,24.6,24.72,97575,0
1988-05-26,24.6,25.16,24.6,25.16,113400,0
1988-05-27,25,25.16,24.88,25,102900,0
1988-05-31,24.88,25.84,24.88,25.84,112050,0
1988-06-01,25.68,26.76,25.68,26.76,281325,0
1988-06-02,26.48,26.64,26.24,26.36,156225,0
1988-06-03,26.24,26.48,25.68,25.68,201825,0
1988-06-06,25.68,25.84,25.56,25.68,54375,0
1988-06-07,25.84,25.84,25,25.56,162600,0
1988-06-08,25.56,25.84,25.28,25.68,191925,0
1988-06-09,25.84,25.96,25.56,25.96,135975,0
1988-06-10,25.96,25.96,25.68,25.68,36525,0
1988-06-13,25.4,25.84,25.16,25.28,85950,0
1988-06-14,25.68,25.96,25.56,25.68,174600,0
1988-06-15,25.28,25.84,25.16,25.84,197025,0
1988-06-16,25.96,25.96,25,25.16,107325,0
1988-06-17,25.28,25.28,24.72,24.88,165825,0
1988-06-20,24.72,25,24.2,24.2,137850,0
1988-06-21,24.32,24.48,24.08,24.48,567000,0
1988-06-22,24.72,25,24.48,24.72,241725,0
1988-06-23,24.88,24.88,24.6,24.6,296175,0
1988-06-24,24.6,25,24.6,24.72,56700,0
1988-06-27,24.72,24.88,24.6,24.6,101700,0
1988-06-28,24.88,25.28,24.88,25,69675,0
1988-06-29,25,25.4,24.08,24.32,69825,0
1988-06-30,24.6,24.6,24.32,24.48,244875,0
1988-07-01,24.48,24.6,24.08,24.32,312000,0
1988-07-05,24.2,25.4,24.2,25.4,209700,0
1988-07-06,25.28,25.56,25.28,25.4,106050,0
1988-07-07,25.4,25.68,25.28,25.4,104475,0
1988-07-08,25.4,25.4,24.72,25,97200,0
1988-07-11,24.88,25.28,24.88,25.16,81825,0
1988-07-12,25.16,25.28,24.72,25.16,50625,0
1988-07-13,25.16,25.4,25.16,25.4,134850,0
1988-07-14,25.4,26.24,25.4,26.24,128175,0
1988-07-15,25.96,26.24,25.4,25.84,64200,0
1988-07-18,25.68,25.68,25,25.16,84675,0
1988-07-19,25,25.28,24.32,24.32,46200,0
1988-07-20,24.32,25,24.32,24.72,57300,0
1988-07-21,24.88,24.88,24.48,24.48,91875,0
1988-07-22,24.6,24.72,24.2,24.72,162525,0
1988-07-25,24.6,24.72,24.48,24.48,42150,0
1988-07-26,24.6,24.6,24.2,24.2,51825,0
1988-07-27,24.48,24.6,24.32,24.48,67950,0
1988-07-28,24.6,24.6,24.2,24.48,33975,0
1988-07-29,24.48,24.6,24.2,24.6,59475,0
1988-08-01,24.72,24.72,24.32,24.6,57825,0
1988-08-02,24.6,24.72,23.92,24.2,130125,0
1988-08-03,24.32,24.32,23.4,23.64,107400,0
1988-08-04,23.8,23.8,23,23.12,169425,0
1988-08-05,23.12,23.24,23,23.24,182700,0
1988-08-08,23.24,23.4,22.84,22.84,99900,0
1988-08-09,22.72,22.84,22.16,22.16,129075,0
1988-08-10,22.32,22.44,22.04,22.16,304875,0
1988-08-11,22.16,22.32,21.92,22.16,171450,0
1988-08-12,22.16,22.32,22.16,22.16,84525,0
1988-08-15,22.08,22.36,22.08,22.08,70050,0
1988-08-16,21.8,22.48,21.8,22.24,186750,0
1988-08-17,22.08,22.24,21.4,21.52,128025,0
1988-08-18,21.68,21.96,21.68,21.68,125550,0
1988-08-19,21.8,21.96,21.68,21.8,82200,0
1988-08-22,21.8,21.8,21.4,21.4,181650,0
1988-08-23,21.52,21.52,21.28,21.4,176175,0
1988-08-24,21.4,21.52,21.12,21.28,111300,0
1988-08-25,20.84,21,20.32,20.44,149100,0
1988-08-26,20.32,20.84,20.32,20.84,173700,0
1988-08-29,20.72,21,20.72,20.84,125400,0
1988-08-30,20.84,21.28,20.72,21.12,153825,0
1988-08-31,21.12,21.28,20.84,21.12,78375,0
1988-09-01,21.28,21.4,20.84,21.28,65550,0
1988-09-02,21.68,21.8,21.28,21.28,105750,0
1988-09-06,21.52,21.96,21.28,21.8,106575,0
1988-09-07,21.8,21.96,21.52,21.8,82350,0
1988-09-08,21.96,22.08,21.8,22.08,76875,0
1988-09-09,22.08,22.08,21.8,21.8,138975,0
1988-09-12,21.96,22.24,21.8,22.08,102225,0
1988-09-13,22.08,22.24,21.96,22.24,89025,0
1988-09-14,22.24,22.36,21.8,22.24,230175,0
1988-09-15,23.16,24,23.16,23.6,600900,0
1988-09-16,23.44,23.72,23.44,23.72,243225,0
1988-09-19,23.44,23.72,23.16,23.6,66525,0
1988-09-20,23.32,23.84,23.32,23.84,115800,0
1988-09-21,24,24,23.72,23.72,141225,0
1988-09-22,23.72,23.84,23.6,23.72,63975,0
1988-09-23,23.44,23.6,23.04,23.04,50175,0
1988-09-26,23.04,23.04,22.64,22.92,65775,0
1988-09-27,23.04,23.16,22.64,23.16,167550,0
1988-09-28,23.32,23.6,22.92,23.44,163875,0
1988-09-29,23.32,23.84,23.32,23.72,147975,0
1988-09-30,23.6,23.84,23.6,23.72,122175,0
1988-10-03,23.84,24.28,23.44,24,200625,0
1988-10-04,24.12,24.52,23.84,24.4,141525,0
1988-10-05,24.52,24.8,24.4,24.4,429225,0
1988-10-06,24.52,25.2,24.52,25.08,98100,0
1988-10-07,25.2,25.64,24.96,25.64,206175,0
1988-10-10,25.64,25.76,25.36,25.64,62775,0
1988-10-11,25.36,25.48,24.96,25.2,135075,0
1988-10-12,25.08,25.08,24.68,24.8,131325,0
1988-10-13,24.8,25.36,24.8,25.36,79575,0
1988-10-14,25.64,25.92,25.36,25.36,101250,0
1988-10-17,25.48,25.48,25.08,25.2,128475,0
1988-10-18,25.2,25.48,25.08,25.36,46725,0
1988-10-19,25.36,25.36,24.8,24.96,86850,0
1988-10-20,24.68,25.2,24.68,25.2,47850,0
1988-10-21,24.96,25.36,24.96,25.36,79950,0
1988-10-24,25.08,25.2,25.08,25.08,156375,0
1988-10-25,25.08,25.48,25.08,25.48,115575,0
1988-10-26,25.36,25.36,25.2,25.2,47850,0
1988-10-27,25.08,25.36,24.96,24.96,91350,0
1988-10-28,25.08,25.2,24.96,25.08,84075,0
1988-10-31,25.08,25.2,24.96,24.96,51300,0
1988-11-01,25.08,25.36,24.96,25.08,151875,0
1988-11-02,24.96,25.08,24.96,24.96,90975,0
1988-11-03,25.08,25.08,24.68,24.68,87600,0
1988-11-04,24.68,24.96,24.52,24.8,48525,0
1988-11-07,24.8,24.96,24.68,24.68,75750,0
1988-11-08,24.68,24.96,24.68,24.8,68700,0
1988-11-09,24.68,24.8,24.4,24.4,84075,0
1988-11-10,24.4,24.52,24,24.28,45300,0
1988-11-11,24.12,24.28,24,24.12,89700,0
1988-11-14,24.04,24.32,23.76,23.76,124800,0
1988-11-15,23.76,23.92,23.76,23.76,131175,0
1988-11-16,23.76,23.76,23.08,23.2,171900,0
1988-11-17,23.2,23.48,23.2,23.36,71550,0
1988-11-18,23.36,23.64,23.2,23.2,160875,0
1988-11-21,23.2,23.36,22.8,23.36,147225,0
1988-11-22,23.2,23.2,22.96,23.08,176850,0
1988-11-23,22.96,23.48,22.96,23.36,276000,0
1988-11-25,23.2,23.2,22.96,23.08,67350,0
1988-11-28,23.08,23.36,23.08,23.36,86175,0
1988-11-29,23.2,23.48,23.08,23.2,45525,0
1988-11-30,23.2,23.36,23.08,23.2,72450,0
1988-12-01,23.08,23.2,22.96,23.2,96675,0
1988-12-02,23.08,23.2,23.08,23.2,94875,0
1988-12-05,23.2,23.2,23.08,23.2,62100,0
1988-12-06,23.2,23.48,23.08,23.36,97650,0
1988-12-07,23.2,23.36,23.2,23.36,46275,0
1988-12-08,23.2,23.2,22.96,23.08,69300,0
1988-12-09,22.96,23.2,22.96,23.2,104175,0
1988-12-12,23.08,23.2,23.08,23.2,66450,0
1988-12-13,23.08,23.2,23.08,23.08,46950,0
1988-12-14,23.2,23.36,23.08,23.36,121950,0
1988-12-15,23.2,23.48,23.08,23.2,69075,0
1988-12-16,23.36,23.48,23.2,23.36,98625,0
1988-12-19,23.36,23.48,23.2,23.48,80550,0
1988-12-20,23.64,23.92,23.48,23.76,74700,0
1988-12-21,23.76,23.76,23.48,23.48,79950,0
1988-12-22,23.36,23.64,23.36,23.48,77025,0
1988-12-23,23.36,23.64,23.36,23.48,54300,0
1988-12-27,23.76,23.76,23.48,23.48,76425,0
1988-12-28,23.48,23.64,23.48,23.48,88575,0
1988-12-29,23.76,24.04,23.64,23.92,95325,0
1988-12-30,24.04,24.04,23.64,23.64,54975,0
1989-01-03,23.64,23.76,23.48,23.48,92925,0
1989-01-04,23.48,23.92,23.48,23.92,116325,0
1989-01-05,24.04,24.44,24.04,24.32,327975,0
1989-01-06,27.48,27.6,26.64,27.2,821100,0
1989-01-09,27.08,27.2,26.92,26.92,271950,0
1989-01-10,26.92,27.08,26.52,26.8,210225,0
1989-01-11,26.92,27.2,26.8,27.08,256575,0
1989-01-12,27.6,28.16,27.6,28.16,536100,0
1989-01-13,28.04,28.56,28.04,28.44,277125,0
1989-01-16,28.16,28.16,27.76,28.04,98175,0
1989-01-17,28.04,28.28,27.88,28.16,185850,0
1989-01-18,28.16,28.28,28.04,28.28,153300,0
1989-01-19,28.16,28.84,28.04,28.56,272025,0
1989-01-20,28.56,28.56,28.16,28.28,131325,0
1989-01-23,28.04,28.16,27.88,27.88,194850,0
1989-01-24,27.48,28.44,27.48,28.16,218250,0
1989-01-25,28.28,28.56,28.16,28.44,295275,0
1989-01-26,28.44,29,28.28,28.84,243600,0
1989-01-27,29,29,28.72,28.84,258825,0
1989-01-30,29,29.4,28.84,28.84,273300,0
1989-01-31,28.56,29,28.56,28.84,112425,0
1989-02-01,28.84,29.12,28.72,29.12,180000,0
1989-02-02,29,29.28,28.84,29.28,75000,0
1989-02-03,29.12,29.28,28.84,28.84,122850,0
1989-02-06,29,29.28,29,29.12,150375,0
1989-02-07,29.12,29.4,29.12,29.4,175050,0
1989-02-08,29.52,29.68,29.4,29.4,201750,0
1989-02-09,29.28,29.52,29.28,29.28,209400,0
1989-02-10,29.12,29.4,29.12,29.12,414600,0
1989-02-13,28.88,29.44,28.88,29.44,141450,0
1989-02-14,29.32,29.72,29.16,29.16,154425,0
1989-02-15,29.16,29.32,28.88,29.04,93600,0
1989-02-16,29.04,29.16,28.88,29.16,80550,0
1989-02-17,29.04,29.44,29.04,29.32,123975,0
1989-02-21,29.16,29.6,29.16,29.44,162975,0
1989-02-22,29.32,29.6,29.16,29.44,201975,0
1989-02-23,29.32,29.44,29.32,29.44,219075,0
1989-02-24,29.32,29.6,29.04,29.32,152850,0
1989-02-27,29.16,29.16,28.88,29.04,106650,0
1989-02-28,29.04,29.16,28.76,28.88,198825,0
1989-03-01,29.04,29.04,28.64,28.64,222825,0
1989-03-02,28.64,29.16,28.64,29.04,141150,0
1989-03-03,29.04,29.72,29.04,29.32,156000,0
1989-03-06,29.44,30.28,29.44,30.28,291525,0
1989-03-07,30.4,30.4,29.88,30,237300,0
1989-03-08,30.28,30.68,30.16,30.68,202125,0
1989-03-09,30.4,30.68,30.28,30.4,88125,0
1989-03-10,30.4,30.68,30.16,30.56,174600,0
1989-03-13,30.56,30.84,30.56,30.84,183525,0
1989-03-14,30.84,30.84,30.56,30.56,59850,0
1989-03-15,30.68,31.4,30.68,31.4,289350,0
1989-03-16,31.4,31.4,30.68,30.96,153750,0
1989-03-17,31.24,31.24,30.28,30.4,408450,0
1989-03-20,30.28,30.4,30.16,30.16,137475,0
1989-03-21,30.4,30.68,30.4,30.4,189975,0
1989-03-22,30.56,30.84,30.56,30.68,310050,0
1989-03-23,30.84,31.12,30.4,30.4,356250,0
1989-03-27,30.96,31.12,30.68,30.68,290550,0
1989-03-28,30.96,31.24,30.68,30.68,243375,0
1989-03-29,30.84,30.96,30.56,30.96,273000,0
1989-03-30,30.68,30.84,30.56,30.84,50250,0
1989-03-31,30.84,30.96,30.68,30.96,110925,0
1989-04-03,30.96,31.12,30.68,31.12,235800,0
1989-04-04,30.84,30.96,30.68,30.68,65025,0
1989-04-05,30.68,31.12,30.68,31.12,178275,0
1989-04-06,30.96,30.96,30.68,30.84,247575,0
1989-04-07,30.68,30.84,30.4,30.56,350850,0
1989-04-10,30.56,30.68,30.16,30.28,25425,0
1989-04-11,30.28,30.56,30.16,30.4,149475,0
1989-04-12,30.56,31.24,30.56,30.96,546000,0
1989-04-13,31.24,31.68,31.12,31.52,188700,0
1989-04-14,31.68,32.64,31.52,32.36,695100,0
1989-04-17,32.36,32.36,32.08,32.36,201975,0
1989-04-18,32.2,32.76,32.2,32.76,347700,0
1989-04-19,32.64,33.32,32.64,33.04,804825,0
1989-04-20,33.2,33.2,32.76,32.92,246525,0
1989-04-21,32.92,33.32,32.76,33.2,410850,0
1989-04-24,33.32,33.72,33.2,33.72,219525,0
1989-04-25,33.72,33.72,33.32,33.32,220950,0
1989-04-26,33.44,33.44,33.2,33.2,124575,0
1989-04-27,33.2,33.88,33.2,33.88,1541325,0
1989-04-28,34,34.28,33.88,34.28,582750,0
1989-05-01,34.16,34.28,33.88,34,277500,0
1989-05-02,34,34,33.72,33.88,316725,0
1989-05-03,33.72,33.88,33.6,33.88,105150,0
1989-05-04,33.72,33.88,33.6,33.6,123675,0
1989-05-05,33.88,34,33.6,33.72,383400,0
1989-05-08,34,34,33.44,33.44,123975,0
1989-05-09,33.72,34,33.72,33.88,443925,0
1989-05-10,33.88,34,33.72,33.88,283275,0
1989-05-11,33.72,33.88,33.72,33.88,166725,0
1989-05-12,34,34.44,34,34.44,388425,0
1989-05-15,34.6,34.6,34.2,34.48,1445400,0
1989-05-16,34.32,34.32,33.92,34.32,454200,0
1989-05-17,34.48,34.76,34.32,34.76,289575,0
1989-05-18,34.76,34.76,34.48,34.48,188925,0
1989-05-19,34.6,34.88,34.6,34.76,113625,0
1989-05-22,34.76,35.04,34.76,34.76,261525,0
1989-05-23,34.76,35.44,34.76,35.04,294750,0
1989-05-24,34.88,34.88,33.92,34.08,775275,0
1989-05-25,34.08,34.08,33.52,33.92,266775,0
1989-05-26,33.92,34.2,33.92,34.08,231825,0
1989-05-30,33.92,34.32,33.52,33.52,232125,0
1989-05-31,33.64,34.32,33.64,34.08,447900,0
1989-06-01,34.32,35.32,34.32,34.88,465300,0
1989-06-02,35.04,35.16,34.88,35.16,362250,0
1989-06-05,35.32,35.72,35.16,35.44,231525,0
1989-06-06,35.72,36.16,35.6,36.16,305025,0
1989-06-07,36.16,36.28,35.72,35.88,136425,0
1989-06-08,35.88,35.88,35.44,35.44,182325,0
1989-06-09,35.44,35.6,35.04,35.32,76275,0
1989-06-12,35.32,35.32,34.32,34.88,319650,0
1989-06-13,34.6,34.76,34.2,34.2,85200,0
1989-06-14,34.32,34.32,34.2,34.2,67800,0
1989-06-15,34.2,34.6,34.2,34.48,227625,0
1989-06-16,34.6,34.76,34.2,34.6,206550,0
1989-06-19,34.6,34.76,34.32,34.6,99000,0
1989-06-20,34.6,34.76,33.92,33.92,84525,0
1989-06-21,33.92,34.08,33.8,33.92,161850,0
1989-06-22,33.8,33.92,33.64,33.8,207600,0
1989-06-23,33.92,34.76,33.64,34.6,282525,0
1989-06-26,34.76,35.16,34.76,35.04,93975,0
1989-06-27,35.04,35.32,35.04,35.32,75750,0
1989-06-28,35.16,35.16,34.76,34.88,74325,0
1989-06-29,34.6,34.76,34.32,34.32,70050,0
1989-06-30,34.32,34.76,34.2,34.6,148425,0
1989-07-03,34.76,34.76,34.6,34.6,39525,0
1989-07-05,34.76,35.44,34.48,35.16,171000,0
1989-07-06,35.04,35.44,35.04,35.32,141525,0
1989-07-07,35.44,35.72,35.32,35.44,160575,0
1989-07-10,35.6,36.56,35.6,36.56,323550,0
1989-07-11,36.56,37.52,36.44,36.44,546450,0
1989-07-12,36.44,36.44,36,36.44,87750,0
1989-07-13,36,36.16,35.72,35.88,102300,0
1989-07-14,35.88,36,35.6,35.88,167925,0
1989-07-17,35.88,36,35.88,36,133500,0
1989-07-18,36,36.28,35.88,36.28,154425,0
1989-07-19,36.16,36.84,36.16,36.72,214875,0
1989-07-20,36.84,37.12,36.72,37.12,376650,0
1989-07-21,36.96,37.24,36.84,37.24,193500,0
1989-07-24,37.12,37.24,36.28,36.44,78675,0
1989-07-25,36.28,36.72,36.28,36.56,101700,0
1989-07-26,36.72,36.72,36.44,36.56,68100,0
1989-07-27,36.56,36.72,36.28,36.56,227025,0
1989-07-28,36.56,37.24,36.56,37.12,309300,0
1989-07-31,37.12,37.68,37.12,37.68,387375,0
1989-08-01,37.8,37.8,37.24,37.52,478575,0
1989-08-02,37.24,38.24,37.24,37.96,411450,0
1989-08-03,37.96,38.24,37.96,38.08,410700,0
1989-08-04,37.96,38.36,37.8,38.24,207075,0
1989-08-07,38.08,38.92,38.08,38.92,192975,0
1989-08-08,38.92,39.2,38.92,39.08,182325,0
1989-08-09,38.92,39.2,38.8,39.08,178800,0
1989-08-10,38.92,39.08,38.64,38.64,91500,0
1989-08-11,38.92,39.08,38.36,38.52,109875,0
1989-08-14,38.28,38.84,38.28,38.56,191400,0
1989-08-15,38.44,38.56,38.28,38.44,111975,0
1989-08-16,38.44,38.44,38.28,38.44,213000,0
1989-08-17,38.28,38.84,38.28,38.84,398850,0
1989-08-18,38.56,39,38.44,38.44,132975,0
1989-08-21,38.84,39,38,38,166425,0
1989-08-22,37.72,38.16,37.6,38.16,143850,0
1989-08-23,38.28,38.72,38.16,38.72,90150,0
1989-08-24,38.44,38.84,38.44,38.84,175650,0
1989-08-25,39.4,39.96,39.4,39.84,379125,0
1989-08-28,38.84,39.28,38.56,39.12,217575,0
1989-08-29,39.28,39.84,39.28,39.56,193200,0
1989-08-30,39.84,39.96,39.68,39.84,146475,0
1989-08-31,40.12,40.12,39.28,40.12,93525,0
1989-09-01,40.12,40.4,39.96,40.12,102000,0
1989-09-05,39.84,39.96,39.68,39.84,75825,0
1989-09-06,39.4,39.4,38.84,39.12,111150,0
1989-09-07,39.28,39.68,39.28,39.4,165600,0
1989-09-08,39.56,39.84,39,39.68,157950,0
1989-09-11,39.4,39.56,39,39,115650,0
1989-09-12,38.84,39,38.44,38.84,121875,0
1989-09-13,38.72,39,38.72,38.84,118875,0
1989-09-14,38.84,38.84,38.28,38.28,338700,0
1989-09-15,38.56,38.72,37.88,38,222450,0
1989-09-18,37.6,38.16,37.6,38.16,67050,0
1989-09-19,38.28,38.72,38.16,38.56,106050,0
1989-09-20,38.72,39.56,38.56,39.28,199350,0
1989-09-21,39.4,39.84,39.4,39.84,242250,0
1989-09-22,39.68,39.96,39.56,39.96,115800,0
1989-09-25,39.84,39.84,39.12,39.12,76500,0
1989-09-26,39.12,39.28,38.84,39.12,141375,0
1989-09-27,39.12,39.68,39.12,39.56,135150,0
1989-09-28,40.24,40.24,39.84,40.12,259725,0
1989-09-29,39.96,40.96,39.96,40.24,228450,0
1989-10-02,40.4,40.4,40.12,40.4,180825,0
1989-10-03,40.4,41.52,40.4,41.36,294600,0
1989-10-04,41.52,42.48,41.36,42.08,545775,0
1989-10-05,42.2,42.36,42.08,42.2,351450,0
1989-10-06,42.2,42.64,42.2,42.2,393975,0
1989-10-09,42.08,42.08,41.36,41.64,97050,0
1989-10-10,41.8,41.92,41.36,41.52,144975,0
1989-10-11,41.36,41.36,41.08,41.24,122700,0
1989-10-12,41.36,41.52,40.96,41.08,99825,0
1989-10-13,40.96,41.08,39.28,39.4,240300,0
1989-10-16,39.4,40.24,38.84,39.96,382200,0
1989-10-17,39.84,40.4,39.84,40.4,201975,0
1989-10-18,40.4,40.96,39.96,40.24,245400,0
1989-10-19,40.24,41.08,40.24,40.52,164325,0
1989-10-20,40.52,40.68,40.4,40.68,115425,0
1989-10-23,40.68,40.68,40.52,40.68,162525,0
1989-10-24,40.52,40.68,40.24,40.24,165000,0
1989-10-25,40.24,40.8,40.24,40.68,375750,0
1989-10-26,40.68,40.68,40.4,40.4,128475,0
1989-10-27,40.12,40.24,39.96,40.12,254250,0
1989-10-30,40.24,40.4,40.12,40.4,302400,0
1989-10-31,40.52,40.96,40.4,40.96,173700,0
1989-11-01,41.08,41.8,41.08,41.8,266475,0
1989-11-02,41.64,41.8,40.96,41.08,102075,0
1989-11-03,40.96,41.8,40.96,41.8,103275,0
1989-11-06,41.64,41.92,41.52,41.64,177675,0
1989-11-07,41.52,41.64,41.08,41.36,104325,0
1989-11-08,41.24,41.92,41.24,41.92,270975,0
1989-11-09,41.92,42.2,41.64,41.8,125775,0
1989-11-10,41.52,41.8,41.52,41.8,38025,0
1989-11-13,41.84,42,41.72,41.84,104025,0
1989-11-14,41.72,42,41.56,41.72,195300,0
1989-11-15,41.56,41.72,41.44,41.72,85050,0
1989-11-16,41.84,42,41.56,41.72,84900,0
1989-11-17,41.56,41.72,41.28,41.28,54075,0
1989-11-20,41.28,41.56,41,41.56,115050,0
1989-11-21,41.84,41.84,41.56,41.72,105000,0
1989-11-22,41.56,41.84,41.44,41.84,124575,0
1989-11-24,41.84,42.12,41.72,41.72,75075,0
1989-11-27,42,42.68,41.72,42.56,373875,0
1989-11-28,42.68,43.8,42.56,43.4,114075,0
1989-11-29,43.24,43.24,42.56,42.56,125550,0
1989-11-30,42.68,42.68,42.4,42.56,71025,0
1989-12-01,42.68,43.12,42.56,42.84,152550,0
1989-12-04,42.68,42.68,42.12,42.4,145650,0
1989-12-05,42.28,42.84,42.12,42.28,155850,0
1989-12-06,42.68,42.68,42.12,42.28,157950,0
1989-12-07,42.28,42.28,41.72,42.12,117900,0
1989-12-08,42.28,42.68,42.28,42.68,92475,0
1989-12-11,42.68,42.96,42.4,42.4,142725,0
1989-12-12,42.56,42.96,42.56,42.68,215025,0
1989-12-13,42.68,43.52,42.56,43.12,253725,0
1989-12-14,43.12,43.12,42.84,42.96,124350,0
1989-12-15,42.96,42.96,42.68,42.84,224325,0
1989-12-18,42.68,42.84,42.12,42.12,148725,0
1989-12-19,42.12,42.4,41.56,42,109275,0
1989-12-20,41.84,42.12,41.56,42.12,142650,0
1989-12-21,42.28,42.68,41.72,41.84,170325,0
1989-12-22,41.72,41.84,41.16,41.84,127050,0
1989-12-26,41.84,42.28,41.56,42.28,111825,0
1989-12-27,42.12,42.4,41,41,135075,0
1989-12-28,41,42,41,42,149850,0
1989-12-29,42.28,43.52,41.84,43.52,94575,0
1990-01-02,43.52,44.36,43.52,44.24,252750,0
1990-01-03,44.36,44.92,44.08,44.92,190200,0
1990-01-04,44.8,45.2,43.52,43.52,198675,0
1990-01-05,43.8,44.36,42.12,42.56,225000,0
1990-01-08,42.68,43.12,42.68,43.12,327750,0
1990-01-09,43.12,43.68,42.4,42.68,154125,0
1990-01-10,42.56,42.56,41.44,42.4,213750,0
1990-01-11,42.4,42.4,41.72,42.12,165075,0
1990-01-12,41.28,41.44,40.72,40.88,162600,0
1990-01-15,40.72,41,39.88,39.88,189750,0
1990-01-16,39.32,40.16,38.76,39.76,323400,0
1990-01-17,39.76,41,39.44,39.76,148425,0
1990-01-18,39.44,40.16,39.44,40.16,168375,0
1990-01-19,40.44,41.56,40.32,41.16,131025,0
1990-01-22,41.44,41.56,39.6,39.88,207900,0
1990-01-23,40.04,40.16,39.16,39.6,341400,0
1990-01-24,38.48,39.44,38.48,39.44,437850,0
1990-01-25,39.6,39.76,39.16,39.16,110025,0
1990-01-26,39.16,39.76,37.92,38.48,360150,0
1990-01-29,38.32,39.16,38.32,38.76,121650,0
1990-01-30,38.48,38.6,34.84,36.08,739725,0
1990-01-31,36.24,37.2,36.24,37.2,357375,0
1990-02-01,37.64,38.56,37.64,38.56,105075,0
1990-02-02,38.56,40.2,38.56,39.76,143550,0
1990-02-05,39.88,40.48,39.6,40.04,68250,0
1990-02-06,40.2,40.2,39,39.28,157575,0
1990-02-07,39,39.16,38.24,38.72,125100,0
1990-02-08,39,39.44,39,39,138450,0
1990-02-09,39.16,39.28,38.84,39.16,106500,0
1990-02-12,38.92,39.52,38.92,39.36,196200,0
1990-02-13,39.36,39.52,39.08,39.2,298575,0
1990-02-14,39.2,39.52,39.2,39.36,345450,0
1990-02-15,39.36,39.36,39.2,39.36,238125,0
1990-02-16,39.36,39.68,39.2,39.36,239400,0
1990-02-20,39.08,39.2,38.76,38.92,249150,0
1990-02-21,38.6,38.6,38,38.6,242250,0
1990-02-22,38.32,38.48,37.4,37.4,346350,0
1990-02-23,37.12,37.4,36.96,37.12,213300,0
1990-02-26,37.12,37.12,36.52,37.12,253275,0
1990-02-27,36.96,37.28,36.96,37.12,116775,0
1990-02-28,37.12,37.4,37.12,37.12,424275,0
1990-03-01,36.96,37.12,36.68,36.8,262275,0
1990-03-02,36.8,36.8,35.64,36.52,463500,0
1990-03-05,36.52,37.12,35.76,35.92,263775,0
1990-03-06,35.76,35.92,35.04,35.76,1460850,0
1990-03-07,35.92,37.12,35.92,37.12,773625,0
1990-03-08,37.12,38.16,37.12,38,301950,0
1990-03-09,37.88,38.16,37.72,38.16,248100,0
1990-03-12,38,38.92,38,38.92,237075,0
1990-03-13,38.6,38.76,38.16,38.16,286500,0
1990-03-14,38,38.16,37.72,38,192600,0
1990-03-15,38.16,38.6,38,38.48,256875,0
1990-03-16,38.6,38.92,38.32,38.92,398775,0
1990-03-19,38.6,39.08,38.32,38.92,69225,0
1990-03-20,38.92,39.52,38.92,39.2,190425,0
1990-03-21,39.08,39.2,38.48,38.76,438225,0
1990-03-22,38.16,38.92,38,38.76,222000,0
1990-03-23,38.92,38.92,38.6,38.92,151500,0
1990-03-26,38.92,38.92,37.56,37.56,206700,0
1990-03-27,37.12,38.16,37.12,38.16,562050,0
1990-03-28,37.72,37.88,37.12,37.12,487200,0
1990-03-29,37.4,39.08,37.4,39.08,644325,0
1990-03-30,39.8,40.28,39.52,40.12,344550,0
1990-04-02,39.68,39.96,39.52,39.68,240675,0
1990-04-03,39.8,40.4,39.68,40.4,130125,0
1990-04-04,41.16,41.76,39.96,40.4,342900,0
1990-04-05,40.4,40.72,39.8,40.28,331800,0
1990-04-06,40.12,40.28,39.68,39.96,78075,0
1990-04-09,39.96,40.4,39.8,40.4,175425,0
1990-04-10,40.4,41,40.4,40.72,196725,0
1990-04-11,40.56,40.72,40.4,40.4,97575,0
1990-04-12,40.56,41,40.28,40.28,91500,0
1990-04-16,40.28,40.88,40.12,40.12,44100,0
1990-04-17,40.12,40.72,40.12,40.72,107025,0
1990-04-18,40.56,40.56,40.12,40.28,128850,0
1990-04-19,40.4,40.56,39.96,39.96,487875,0
1990-04-20,40.28,40.28,38.92,39.2,232350,0
1990-04-23,39.2,39.36,39.08,39.36,159075,0
1990-04-24,39.36,39.36,38.92,38.92,108075,0
1990-04-25,39.08,39.08,38.6,39.08,118275,0
1990-04-26,39.36,39.36,38,38.48,233100,0
1990-04-27,38.76,38.76,38.48,38.48,60450,0
1990-04-30,38.48,38.6,38.32,38.6,115650,0
1990-05-01,38.6,39.2,38.48,39.08,130050,0
1990-05-02,38.92,40.12,38.92,39.96,94875,0
1990-05-03,40.28,40.72,40.12,40.56,114000,0
1990-05-04,40.88,41.32,40.88,41.32,168150,0
1990-05-07,41.32,41.76,41.32,41.6,112350,0
1990-05-08,41.6,41.6,41,41.16,61350,0
1990-05-09,41,41.44,40.88,41,101325,0
1990-05-10,40.88,40.88,40.4,40.72,101250,0
1990-05-11,40.88,42.2,40.72,41.92,245700,0
1990-05-14,42.12,43.16,41.96,43.04,358875,0
1990-05-15,43.04,43.92,42.88,43.92,600825,0
1990-05-16,43.92,44.84,43.32,44.84,503925,0
1990-05-17,44.68,44.84,44.08,44.08,174150,0
1990-05-18,44.24,44.52,44.08,44.24,189600,0
1990-05-21,44.08,44.68,44.08,44.4,309150,0
1990-05-22,44.4,44.68,43.76,44.52,208275,0
1990-05-23,44.52,45,44.08,44.4,211125,0
1990-05-24,44.4,44.68,44.24,44.4,316125,0
1990-05-25,43.92,44.24,43.92,44.08,57225,0
1990-05-29,43.92,44.24,43.76,44.24,170325,0
1990-05-30,44.4,44.52,43.92,44.24,152400,0
1990-05-31,43.76,43.92,43.16,43.32,141675,0
1990-06-01,43.48,43.48,43.32,43.32,124500,0
1990-06-04,43.48,43.92,43.32,43.76,111375,0
1990-06-05,43.92,43.92,43.16,43.64,233550,0
1990-06-06,43.48,43.48,43.16,43.32,103275,0
1990-06-07,43.32,43.48,43.16,43.32,152025,0
1990-06-08,43.32,44.24,43.32,44.08,186375,0
1990-06-11,43.76,44.24,43.76,44.24,141450,0
1990-06-12,44.24,44.52,44.08,44.52,204825,0
1990-06-13,44.52,44.52,44.24,44.24,145275,0
1990-06-14,44.24,44.4,43.92,43.92,58050,0
1990-06-15,43.92,44.24,43.92,44.24,206325,0
1990-06-18,44.52,44.52,44.08,44.24,89850,0
1990-06-19,43.92,44.4,43.32,44.08,63825,0
1990-06-20,44.08,44.4,43.76,43.92,53925,0
1990-06-21,44.24,44.68,43.92,44.68,59550,0
1990-06-22,44.84,45.72,44.84,45.12,300300,0
1990-06-25,44.84,44.84,43.92,44.24,320925,0
1990-06-26,44.4,44.68,43.92,44.08,116850,0
1990-06-27,43.92,44.68,43.76,44.68,194925,0
1990-06-28,45.12,45.72,45.12,45.44,194475,0
1990-06-29,45.44,45.6,45.28,45.6,232950,0
1990-07-02,45.6,45.6,45.44,45.6,95625,0
1990-07-03,45.72,46.2,45.72,46.04,170850,0
1990-07-05,45.88,45.88,44.68,45,258150,0
1990-07-06,45,45.88,44.68,45.88,204075,0
1990-07-09,45.88,46.64,45.72,46.32,173700,0
1990-07-10,46.04,46.2,45.6,45.6,151200,0
1990-07-11,45.88,46.48,45.88,46.48,451425,0
1990-07-12,46.32,47.08,46.32,47.08,277650,0
1990-07-13,47.56,47.84,47.24,47.68,355500,0
1990-07-16,47.4,47.68,47.24,47.56,400950,0
1990-07-17,47.56,47.56,46.64,46.8,173700,0
1990-07-18,46.64,46.8,46.2,46.48,165600,0
1990-07-19,46.32,47.4,46.32,46.8,235875,0
1990-07-20,47.24,48,47.24,47.24,488400,0
1990-07-23,46.8,46.8,45.44,45.6,297600,0
1990-07-24,45.72,46.8,45.44,46.8,272925,0
1990-07-25,46.8,47.84,46.32,47.24,206250,0
1990-07-26,47.4,47.68,46.92,47.24,196050,0
1990-07-27,47.08,47.08,46.04,46.48,229575,0
1990-07-30,46.2,46.32,45.6,45.72,153600,0
1990-07-31,45.72,45.72,44.52,44.84,254175,0
1990-08-01,44.68,44.84,44.24,44.4,312300,0
1990-08-02,43.92,44.4,43.76,44.4,342900,0
1990-08-03,44.24,44.24,43.04,43.48,385800,0
1990-08-06,42.12,42.12,41.08,41.24,457500,0
1990-08-07,41.68,42.12,41.52,41.68,303150,0
1990-08-08,41.68,41.68,41.36,41.52,578625,0
1990-08-09,41.52,41.84,41.36,41.84,486150,0
1990-08-10,41.84,41.84,41.08,41.36,470550,0
1990-08-13,41.16,42.36,41,42.36,242850,0
1990-08-14,42.96,43.6,42.68,43.44,527850,0
1990-08-15,43.6,44.48,43.6,44.32,453375,0
1990-08-16,44.2,44.2,43.28,43.44,172500,0
1990-08-17,43.44,43.44,41.48,42.08,212775,0
1990-08-20,42.2,42.96,42.2,42.84,144075,0
1990-08-21,42.84,42.84,41.92,42.36,174450,0
1990-08-22,42.52,42.52,41.92,41.92,133800,0
1990-08-23,39.96,40.84,39.8,40.24,304575,0
1990-08-24,40.84,41.76,40.4,41,239325,0
1990-08-27,42.96,42.96,42.2,42.68,264750,0
1990-08-28,42.96,42.96,42.36,42.52,159675,0
1990-08-29,42.52,43.44,42.52,43.28,200925,0
1990-08-30,43.44,43.44,41.92,42.08,168300,0
1990-08-31,42.08,43.12,41.6,43.12,88650,0
1990-09-04,43.28,43.28,42.36,42.68,89325,0
1990-09-05,42.52,43.44,42.52,43.44,239175,0
1990-09-06,43.28,43.6,42.52,42.84,159525,0
1990-09-07,42.68,42.68,42.08,42.2,245250,0
1990-09-10,42.2,42.52,41.32,41.76,175950,0
1990-09-11,41.76,42.2,41.6,42.08,152325,0
1990-09-12,42.08,43.28,42.08,43.28,245400,0
1990-09-13,43.28,43.28,41.76,41.76,193425,0
1990-09-14,41.6,41.76,41,41.32,105075,0
1990-09-17,41,41.16,40.56,40.56,55650,0
1990-09-18,40.56,40.84,39.96,40.72,144525,0
1990-09-19,40.72,41.16,40.4,40.4,156600,0
1990-09-20,40.24,40.24,39.2,39.48,130050,0
1990-09-21,40.12,40.12,39.48,39.64,142800,0
1990-09-24,39.48,39.48,38.72,38.72,96000,0
1990-09-25,39.36,40.24,39.2,39.64,179400,0
1990-09-26,39.96,40.84,39.8,40.72,148800,0
1990-09-27,41.16,41.32,39.96,40.4,331125,0
1990-09-28,40.4,41.16,40.12,40.84,449250,0
1990-10-01,42.36,43.28,41.32,42.96,340725,0
1990-10-02,43.28,43.72,42.96,42.96,373050,0
1990-10-03,42.68,43.28,42.36,42.36,142500,0
1990-10-04,42.36,42.68,41.48,41.48,219150,0
1990-10-05,41.16,41.16,40.24,41.16,177450,0
1990-10-08,41.16,41.6,41.16,41.48,94125,0
1990-10-09,41.16,41.32,39.96,40.12,208425,0
1990-10-10,39.8,41.16,39.36,39.8,171225,0
1990-10-11,40.12,40.24,39.36,39.64,169950,0
1990-10-12,39.64,41.16,39.36,40.84,175950,0
1990-10-15,41.16,41.32,40.24,40.72,82275,0
1990-10-16,41.16,41.48,40.72,41.48,212100,0
1990-10-17,41.16,41.6,41,41.48,69075,0
1990-10-18,41.6,42.68,41.48,42.2,259200,0
1990-10-19,42.96,43.6,42.96,43.28,179250,0
1990-10-22,43.28,43.6,42.96,43.44,206475,0
1990-10-23,43.44,43.72,43.12,43.72,237450,0
1990-10-24,43.6,43.72,42.84,42.96,59775,0
1990-10-25,43.28,43.28,42.84,42.96,59850,0
1990-10-26,42.68,42.96,42.36,42.68,113250,0
1990-10-29,42.84,43.44,42.68,42.84,156000,0
1990-10-30,42.96,43.12,41.76,42.36,168675,0
1990-10-31,42.68,42.68,42.08,42.68,124125,0
1990-11-01,42.36,42.52,40.56,42.52,394425,0
1990-11-02,42.52,43.6,42.52,43.12,229575,0
1990-11-05,43.12,43.72,42.96,43.72,225825,0
1990-11-06,43.72,44.04,43.44,43.72,197850,0
1990-11-07,43.6,43.88,43.12,43.28,103350,0
1990-11-08,43.28,43.44,42.96,43.12,65400,0
1990-11-09,43.2,43.36,43.2,43.36,107850,0
1990-11-12,43.36,44.76,42.16,44.6,208650,0
1990-11-13,45.04,45.2,44.88,44.88,287775,0
1990-11-14,44.88,45.04,44.44,44.88,152400,0
1990-11-15,44.88,45.04,44.6,44.88,181050,0
1990-11-16,45.04,45.2,43.84,43.96,131100,0
1990-11-19,43.96,44.44,43.68,44.28,172425,0
1990-11-20,44.12,44.76,44.12,44.76,126900,0
1990-11-21,45.04,45.36,43.84,44.44,134475,0
1990-11-23,44.44,44.44,43.96,43.96,71325,0
1990-11-26,44.28,44.28,43.36,43.52,100950,0
1990-11-27,43.36,44.44,43.36,44.28,111225,0
1990-11-28,44.44,44.76,44.28,44.76,109200,0
1990-11-29,44.6,45.04,44.12,44.44,116025,0
1990-11-30,44.6,45.8,44.44,45.64,242400,0
1990-12-03,45.96,46.12,45.2,45.96,244800,0
1990-12-04,46.12,46.4,45.96,46.28,185325,0
1990-12-05,46.72,47.48,46.56,47.48,292575,0
1990-12-06,48.56,49,47.8,47.8,376425,0
1990-12-07,47.8,47.92,46.28,46.88,344850,0
1990-12-10,46.28,47.04,46.28,46.4,217500,0
1990-12-11,46.56,47.16,46.56,46.88,158925,0
1990-12-12,47.04,48.24,47.04,48.08,189825,0
1990-12-13,47.92,48.24,47.64,47.92,174450,0
1990-12-14,47.8,47.8,47.04,47.48,166650,0
1990-12-17,47.16,47.32,46.4,46.88,62850,0
1990-12-18,47.04,47.48,46.56,47.16,185550,0
1990-12-19,47.48,47.48,46.72,46.72,165975,0
1990-12-20,46.72,46.72,45.8,46.4,166425,0
1990-12-21,46.4,46.4,45.8,45.96,286575,0
1990-12-24,46.28,46.28,45.8,46.12,31200,0
1990-12-26,46.4,46.88,45.96,45.96,95025,0
1990-12-27,46.28,46.28,45.36,45.36,52425,0
1990-12-28,45.04,45.2,44.44,44.88,200475,0
1990-12-31,45.2,45.64,44.6,45.64,109050,0
1991-01-02,46.56,46.56,45.52,45.52,163500,0
1991-01-03,45.64,45.96,43.96,43.96,214125,0
1991-01-04,44.28,44.76,43.68,44.76,186150,0
1991-01-07,44.28,45.04,44.28,44.88,270525,0
1991-01-08,44.88,44.88,44.12,44.88,272775,0
1991-01-09,45.96,46.12,44.76,45.64,286275,0
1991-01-10,45.64,46.12,45.36,45.96,305625,0
1991-01-11,46.12,46.28,45.96,46.28,231600,0
1991-01-14,45.8,46.4,45.52,46.12,187200,0
1991-01-15,46.28,47.64,46.28,47.48,291900,0
1991-01-16,47.48,47.48,47.04,47.32,145500,0
1991-01-17,49.6,49.76,48.24,48.56,280200,0
1991-01-18,48.56,48.84,48.4,48.68,215400,0
1991-01-21,48.4,48.84,48.4,48.68,107550,0
1991-01-22,48.56,48.68,47.92,48.24,171750,0
1991-01-23,48.68,48.84,47.48,47.92,260175,0
1991-01-24,48.68,50.08,48.56,49.76,313800,0
1991-01-25,50.08,51.12,49.76,50.84,174600,0
1991-01-28,50.96,52.2,50.84,51.88,257775,0
1991-01-29,51.76,52.36,51.76,51.88,182025,0
1991-01-30,52.2,53.72,52.04,53.28,505125,0
1991-01-31,53.72,54.16,53.28,53.72,370650,0
1991-02-01,53.88,54.16,53.4,53.88,196425,0
1991-02-04,54.16,54.64,53.88,54.48,225375,0
1991-02-05,54.8,54.8,53.56,54.16,282525,0
1991-02-06,54.8,56,54.64,54.8,258750,0
1991-02-07,54.8,55.24,54.32,54.92,313350,0
1991-02-08,55.08,55.4,54.64,55.08,276975,0
1991-02-11,55.04,55.2,54.72,55.2,199725,0
1991-02-12,55.04,55.04,54.4,55.04,247350,0
1991-02-13,55.2,56.24,55.04,55.8,393450,0
1991-02-14,55.96,56.88,55.04,55.2,358125,0
1991-02-15,55.48,55.48,53.96,54.56,365625,0
1991-02-19,54.72,54.88,53.48,53.48,270600,0
1991-02-20,53.48,53.48,52.72,53.04,220575,0
1991-02-21,53.48,54.12,53.36,53.64,99375,0
1991-02-22,53.96,55.04,53.64,54.12,141525,0
1991-02-25,54.72,54.88,53.96,54.12,96225,0
1991-02-26,53.64,53.96,52.44,52.72,120075,0
1991-02-27,52.72,53.64,52.6,53.48,132825,0
1991-02-28,54.12,54.4,53.48,53.48,155400,0
1991-03-01,53.48,54.56,52.88,54.56,209400,0
1991-03-04,54.88,54.88,53.8,53.8,194100,0
1991-03-05,54.12,54.72,53.48,54.28,212325,0
1991-03-06,54.72,55.04,54.56,54.72,271350,0
1991-03-07,54.72,54.72,54.4,54.4,184350,0
1991-03-08,54.88,55.96,54.56,55.96,314775,0
1991-03-11,56.4,57.32,56.24,56.72,215550,0
1991-03-12,57.16,57.32,56.24,56.24,184200,0
1991-03-13,56.56,56.56,56.08,56.24,160875,0
1991-03-14,56.4,57.76,56.4,57.16,145425,0
1991-03-15,57.48,57.64,56.72,57.32,143775,0
1991-03-18,56.72,56.88,56.4,56.56,182475,0
1991-03-19,56.24,56.24,55.04,55.96,208875,0
1991-03-20,56.24,56.24,55.32,55.8,138975,0
1991-03-21,56.24,56.88,56.24,56.56,146100,0
1991-03-22,57,58.24,56.88,57.64,88725,0
1991-03-25,57.92,59,57.92,58.24,198075,0
1991-03-26,58.68,60.84,58.56,60.52,179700,0
1991-03-27,61.76,61.76,60.84,61,210825,0
1991-03-28,61.28,61.44,60.68,60.84,182700,0
1991-04-01,60.52,60.68,58.68,59,194550,0
1991-04-02,59.32,59.48,58.68,59.48,157275,0
1991-04-03,59.76,59.92,59.32,59.76,336225,0
1991-04-04,59.92,61.16,59.92,61.16,151575,0
1991-04-05,61.28,61.44,59.6,59.76,147075,0
1991-04-08,60.08,60.68,60.08,60.36,38400,0
1991-04-09,60.36,61,59.48,59.48,103875,0
1991-04-10,59.32,59.48,58.84,59,272250,0
1991-04-11,59.32,59.92,59.16,59.32,114075,0
1991-04-12,59.92,60.68,59.76,60.68,102300,0
1991-04-15,60.84,61.16,60.52,60.84,113625,0
1991-04-16,60.68,61.6,60.52,61.44,196200,0
1991-04-17,61.76,63.12,61.6,62.84,207675,0
1991-04-18,62.52,62.96,62.2,62.36,114375,0
1991-04-19,61.92,62.04,60.68,61.16,127425,0
1991-04-22,60.84,61,59.32,59.32,111975,0
1991-04-23,59.48,60.36,59.48,60.24,66075,0
1991-04-24,60.52,60.68,59.76,60.08,109125,0
1991-04-25,60.08,60.08,59.48,59.6,99000,0
1991-04-26,59.48,59.92,59.48,59.6,148275,0
1991-04-29,59.76,59.76,59.32,59.48,127425,0
1991-04-30,59.16,59.32,56.56,58.56,391425,0
1991-05-01,59,59.16,58.56,59,124275,0
1991-05-02,59.32,59.32,58.56,58.56,75825,0
1991-05-03,58.68,59,57.92,58.24,93750,0
1991-05-06,57.92,58.08,57.32,57.64,73425,0
1991-05-07,57.48,57.48,56.88,56.88,126600,0
1991-05-08,56.88,57.48,56.72,57.16,184650,0
1991-05-09,57.32,58.08,57.16,57.76,168825,0
1991-05-10,57.76,58.24,56.72,56.72,161325,0
1991-05-13,56.96,56.96,56.64,56.8,91800,0
1991-05-14,56.48,56.64,55.72,56.2,144825,0
1991-05-15,56.2,56.2,53.44,54.2,230100,0
1991-05-16,54.96,56.04,54.8,55.72,250800,0
1991-05-17,55.72,55.88,54.96,55.12,268725,0
1991-05-20,55.28,56.48,55.12,56.36,237975,0
1991-05-21,56.36,58.04,56.36,57.56,346125,0
1991-05-22,58.04,58.48,56.36,56.48,1154175,0
1991-05-23,56.36,57.4,56.36,57.12,924300,0
1991-05-24,57.28,57.4,56.8,57.28,112350,0
1991-05-28,57.12,58.04,57.12,58.04,201000,0
1991-05-29,57.72,58.48,57.72,58.2,222225,0
1991-05-30,58.04,59.12,58.04,58.96,132825,0
1991-05-31,58.96,58.96,57.12,57.88,540900,0
1991-06-03,57.72,58.32,57.28,57.72,248550,0
1991-06-04,57.28,57.56,57.12,57.56,312150,0
1991-06-05,57.56,57.56,56.64,56.64,201150,0
1991-06-06,56.64,56.64,55.28,55.28,333900,0
1991-06-07,54.04,54.64,53.88,54.36,380175,0
1991-06-10,53.12,53.28,51.88,52.2,635400,0
1991-06-11,52.96,54.8,52.96,54.8,434400,0
1991-06-12,54.8,54.8,54.2,54.2,187050,0
1991-06-13,53.88,54.48,53.72,54.2,196125,0
1991-06-14,54.48,55.12,54.48,54.96,230025,0
1991-06-17,55.12,56.2,55.12,56.2,177750,0
1991-06-18,55.88,56.04,54.36,54.36,172500,0
1991-06-19,54.48,55.12,54.2,54.48,177450,0
1991-06-20,54.48,54.8,54.2,54.48,150525,0
1991-06-21,54.48,55.28,54.36,55.12,158325,0
1991-06-24,54.96,54.96,53.72,54.04,112050,0
1991-06-25,54.2,54.48,53.44,53.72,157125,0
1991-06-26,53.56,53.88,53.44,53.72,82425,0
1991-06-27,53.88,54.2,53.56,53.72,72225,0
1991-06-28,53.56,53.72,53.12,53.56,200025,0
1991-07-01,53.56,54.64,53.56,54.36,140550,0
1991-07-02,54.36,54.64,54.2,54.48,100875,0
1991-07-03,54.2,54.36,53.56,53.72,63825,0
1991-07-05,53.88,53.88,53.72,53.72,40575,0
1991-07-08,53.56,54.2,53.44,53.56,145050,0
1991-07-09,54.36,54.8,54.04,54.2,148275,0
1991-07-10,54.8,54.8,53.72,53.72,267075,0
1991-07-11,53.44,54.2,53.28,53.72,107400,0
1991-07-12,53.72,53.88,52.2,53.72,373350,0
1991-07-15,53.28,53.88,53.12,53.56,198750,0
1991-07-16,54.04,54.36,53.56,54.36,165750,0
1991-07-17,54.64,55.72,54.64,55.4,323775,0
1991-07-18,55.72,57.4,55.4,56.8,330300,0
1991-07-19,57.12,58.32,56.96,57.88,230850,0
1991-07-22,58.2,58.8,56.96,57.12,238500,0
1991-07-23,57.28,57.4,55.88,55.88,162000,0
1991-07-24,56.2,56.96,56.04,56.2,208725,0
1991-07-25,56.48,57.56,56.48,57.56,159000,0
1991-07-26,57.72,58.04,57.56,57.72,72000,0
1991-07-29,58.2,58.48,58.2,58.32,101100,0
1991-07-30,58.8,59.88,58.64,59.72,99000,0
1991-07-31,61.08,61.24,59.88,59.88,635250,0
1991-08-01,59.72,59.88,58.48,58.48,279750,0
1991-08-02,58.64,58.8,57.12,57.28,295125,0
1991-08-05,57.56,57.72,57.28,57.4,141975,0
1991-08-06,57.4,57.88,57.12,57.4,210900,0
1991-08-07,57.28,58.2,56.96,57.12,327975,0
1991-08-08,57.12,58.48,56.96,57.28,240075,0
1991-08-09,57.12,57.4,56.48,56.96,168075,0
1991-08-12,57.08,57.24,56.32,57.24,97800,0
1991-08-13,57.4,58.64,57.4,58.32,178950,0
1991-08-14,58.92,58.92,58.48,58.48,121950,0
1991-08-15,58.64,58.8,57.72,57.84,109575,0
1991-08-16,57.84,57.84,56.16,56.76,350025,0
1991-08-19,55.24,56.32,54.16,55.4,160875,0
1991-08-20,56.76,57.08,55.68,56,213225,0
1991-08-21,56.64,56.92,55.84,56.32,560625,0
1991-08-22,56.32,57.84,56.32,57.4,201300,0
1991-08-23,57.72,58.8,57.72,58.16,170325,0
1991-08-26,58.16,58.48,58.16,58.48,106950,0
1991-08-27,58.48,58.48,57.72,58,59700,0
1991-08-28,57.84,58,57.4,57.84,217875,0
1991-08-29,57.84,57.84,57.4,57.56,76500,0
1991-08-30,57.4,57.4,56.16,56.32,74400,0
1991-09-03,56.48,56.64,55.84,56,99675,0
1991-09-04,55.84,56,54.76,55.08,320700,0
1991-09-05,54.92,55.4,54.6,54.6,133500,0
1991-09-06,54.6,54.76,54,54.32,65475,0
1991-09-09,54,54,52.6,52.6,435975,0
1991-09-10,52.76,53.84,52.76,53.84,520875,0
1991-09-11,53.52,53.52,53.24,53.24,237825,0
1991-09-12,53.4,55.08,53.4,55.08,183525,0
1991-09-13,55.24,55.4,54,54.76,294375,0
1991-09-16,54.6,54.92,54.32,54.6,76650,0
1991-09-17,54.6,55.24,54.32,55.24,69825,0
1991-09-18,55.24,55.24,54.32,54.6,75938,0
1991-09-19,54.92,54.92,54.32,54.6,119138,0
1991-09-20,54.92,54.92,54,54.32,264563,0
1991-09-23,54.32,57.4,54.32,56.76,259200,0
1991-09-24,56.76,58,55.84,58,512850,0
1991-09-25,58,58.92,57.72,58.92,156450,0
1991-09-26,58.92,58.92,56.16,56.48,226875,0
1991-09-27,56.16,56.16,52.76,53.4,766463,0
1991-09-30,53.08,53.4,51.84,53.08,490538,0
1991-10-01,52.76,53.68,52.44,53.08,156563,0
1991-10-02,53.08,53.08,50.92,51.24,192150,0
1991-10-03,51.52,52.44,51.52,51.52,291188,0
1991-10-04,51.84,51.84,49.36,50,690488,0
1991-10-07,45.68,45.96,39.48,39.8,2067413,0
1991-10-08,44.44,45.04,41.96,43.52,2051963,0
1991-10-09,42.6,43.52,40.72,41.36,1174688,0
1991-10-10,41.96,41.96,39.48,40.72,610875,0
1991-10-11,41.04,42.6,40.44,42.28,533100,0
1991-10-14,43.52,44.12,43.2,43.8,434513,0
1991-10-15,43.8,44.76,42.88,42.88,468338,0
1991-10-16,43.2,44.44,43.2,43.52,469538,0
1991-10-17,43.52,43.52,41.36,42.6,353063,0
1991-10-18,42.6,43.52,41.96,42.88,237488,0
1991-10-21,44.44,44.44,43.2,43.52,368438,0
1991-10-22,43.2,43.2,41.04,41.96,332925,0
1991-10-23,41.96,42.28,40.12,40.44,208800,0
1991-10-24,40.72,41.64,39.48,40.44,212738,0
1991-10-25,40.12,41.04,39.48,41.04,224475,0
1991-10-28,41.04,41.64,40.12,41.04,181950,0
1991-10-29,41.04,42.6,40.12,40.44,432713,0
1991-10-30,40.72,41.04,40.44,40.72,260063,0
1991-10-31,40.72,41.04,39.48,40.44,355350,0
1991-11-01,40.44,40.72,39.48,40.44,173400,0
1991-11-04,40.44,40.72,37.64,39.48,278700,0
1991-11-05,39.48,40.12,38.88,38.88,427875,0
1991-11-06,38.56,39.2,37.64,37.64,516375,0
1991-11-07,37.64,37.96,36.72,37.04,741450,0
1991-11-08,37.92,38.24,37,37.32,400125,0
1991-11-11,37.32,38.88,37.32,38.24,172988,0
1991-11-12,38.88,40.12,38.56,39.8,232088,0
1991-11-13,39.48,39.48,38.24,38.88,115500,0
1991-11-14,38.88,38.88,36.4,37.32,348563,0
1991-11-15,37,37.32,36.4,36.68,495300,0
1991-11-18,36.68,37.64,36.08,37.64,318975,0
1991-11-19,37,37.32,35.44,37.32,336750,0
1991-11-20,34.84,35.12,32.04,33.28,1592813,0
1991-11-21,33.28,33.6,32.64,32.64,526050,0
1991-11-22,32.96,33.28,32.04,32.04,299138,0
1991-11-25,31.72,32.64,31.4,31.4,414450,0
1991-11-26,31.72,32.96,31.4,32.64,486338,0
1991-11-27,32.96,33.28,32.04,32.32,221850,0
1991-11-29,32.32,32.32,32.04,32.04,81113,0
1991-12-02,31.72,33.28,31.72,33.28,324525,0
1991-12-03,33.28,33.88,32.64,33.28,317475,0
1991-12-04,33.6,33.6,32.32,32.96,204075,0
1991-12-05,33.28,34.2,32.96,33.88,359025,0
1991-12-06,33.28,33.6,32.96,33.6,237225,0
1991-12-09,33.6,33.88,32.64,32.96,145313,0
1991-12-10,32.96,33.6,32.64,33.28,208875,0
1991-12-11,32.64,33.6,32.64,33.6,224625,0
1991-12-12,33.6,35.12,33.28,35.12,372788,0
1991-12-13,34.84,35.12,33.88,34.2,671813,0
1991-12-16,34.52,35.44,34.2,35.12,297638,0
1991-12-17,36.08,36.4,35.44,35.76,426825,0
1991-12-18,36.4,37.64,36.08,37.32,552300,0
1991-12-19,37.32,38.56,37,38.56,523013,0
1991-12-20,39.48,39.8,38.56,39.16,445725,0
1991-12-23,39.48,40.12,38.88,39.8,402863,0
1991-12-24,40.12,40.44,38.56,38.56,269138,0
1991-12-26,38.88,41.04,38.88,40.44,252750,0
1991-12-27,41.04,41.04,40.44,41.04,157725,0
1991-12-30,41.04,41.68,40.72,41.68,187238,0
1991-12-31,41.36,41.96,40.44,41.96,206663,0
1992-01-02,42.28,42.28,40.12,40.44,267375,0
1992-01-03,40.44,41.04,39.8,39.8,184950,0
1992-01-06,40.12,42.6,40.12,42.6,455925,0
1992-01-07,42.28,44.16,42.28,43.24,562350,0
1992-01-08,42.6,42.92,41.36,42.28,469125,0
1992-01-09,42.28,42.6,39.8,39.8,348638,0
1992-01-10,40.12,41.36,38.24,41.36,229688,0
1992-01-13,41.36,42.28,41.36,41.96,265238,0
1992-01-14,41.96,43.24,41.68,43.24,219600,0
1992-01-15,43.84,45.08,41.68,42.92,753038,0
1992-01-16,42.6,42.92,39.8,40.72,678450,0
1992-01-17,40.72,40.72,38.88,39.16,511538,0
1992-01-20,39.48,40.72,39.48,40.72,213113,0
1992-01-21,39.16,39.8,38.88,39.48,424088,0
1992-01-22,39.48,40.44,39.48,40.44,251175,0
1992-01-23,41.04,41.68,40.12,40.12,342975,0
1992-01-24,39.48,40.72,39.48,40.12,962813,0
1992-01-27,40.12,41.96,40.12,40.72,399938,0
1992-01-28,41.04,41.68,40.72,41.36,153750,0
1992-01-29,41.36,41.68,39.8,39.8,277350,0
1992-01-30,39.8,41.04,39.8,40.44,225263,0
1992-01-31,40.44,40.72,39.48,39.48,241688,0
1992-02-03,39.8,41.68,39.8,41.68,221963,0
1992-02-04,41.68,41.68,41.36,41.68,213263,0
1992-02-05,41.36,41.96,41.36,41.68,181913,0
1992-02-06,41.36,42.6,41.36,41.68,388200,0
1992-02-07,41.68,41.96,40.12,40.72,305700,0
1992-02-10,40.72,41.04,40.4,40.72,184575,0
1992-02-11,40.72,41.04,40.08,40.4,311513,0
1992-02-12,39.44,39.76,38.2,38.84,857175,0
1992-02-13,38.84,38.84,37.56,37.88,270788,0
1992-02-14,38.52,38.84,37.88,38.52,227400,0
1992-02-18,38.52,38.52,35.68,36.32,752813,0
1992-02-19,36.96,37.56,36.64,37.56,212325,0
1992-02-20,37.56,38.2,37.28,37.88,235425,0
1992-02-21,37.56,37.88,36.64,37.56,193088,0
1992-02-24,36.96,37.56,36.96,37.28,180600,0
1992-02-25,37.56,38.2,37.56,38.2,486825,0
1992-02-26,37.88,41.04,37.88,41.04,913238,0
1992-02-27,41.04,41.32,39.44,39.76,247388,0
1992-02-28,37.88,37.88,35.68,36.64,1044863,0
1992-03-02,36.64,36.64,35.08,36,619013,0
1992-03-03,36.64,37.28,36.64,37.28,531413,0
1992-03-04,36.96,37.28,36,36.32,526538,0
1992-03-05,36,38.84,36,38.2,1021988,0
1992-03-06,38.52,39.16,37.88,37.88,418125,0
1992-03-09,37.88,38.52,37.56,37.88,388163,0
1992-03-10,37.88,38.52,37.28,38.2,525413,0
1992-03-11,37.88,38.2,37.56,37.56,232575,0
1992-03-12,37.56,37.88,36,36.64,347700,0
1992-03-13,36.64,37.28,36.64,36.96,179175,0
1992-03-16,36.64,37.28,36.64,36.64,259988,0
1992-03-17,36.64,36.96,36,36,156263,0
1992-03-18,36.32,36.32,35.68,36,210263,0
1992-03-19,35.68,36.64,35.68,35.68,232388,0
1992-03-20,36,36.32,35.08,35.4,436688,0
1992-03-23,36,36,35.08,35.4,547088,0
1992-03-24,35.68,36,35.08,35.08,339638,0
1992-03-25,35.08,36,34.44,35.08,503400,0
1992-03-26,34.76,35.4,33.52,34.12,461438,0
1992-03-27,33.8,33.8,33.2,33.8,240263,0
1992-03-30,33.52,33.52,32.88,33.2,180525,0
1992-03-31,33.2,33.8,33.2,33.52,305775,0
1992-04-01,33.2,33.2,32.24,32.88,554813,0
1992-04-02,32.88,33.2,31.96,31.96,402600,0
1992-04-03,31.96,32.24,31.64,31.96,341325,0
1992-04-06,31.96,32.24,31.32,32.24,241688,0
1992-04-07,32.24,32.56,31.64,31.96,437925,0
1992-04-08,31.64,32.24,31.64,31.96,469238,0
1992-04-09,32.24,33.52,32.24,33.2,555675,0
1992-04-10,33.52,33.8,32.24,32.56,274613,0
1992-04-13,32.88,33.52,32.88,33.52,291300,0
1992-04-14,33.8,35.68,33.52,35.4,349388,0
1992-04-15,35.68,35.68,34.76,34.76,296663,0
1992-04-16,34.76,35.08,34.44,34.76,300188,0
1992-04-20,34.44,35.68,34.44,34.76,168713,0
1992-04-21,35.08,35.4,34.44,34.44,104438,0
1992-04-22,34.76,36,34.44,35.68,229388,0
1992-04-23,35.68,37.28,35.68,36.32,530888,0
1992-04-24,36.96,37.88,36.96,37.28,467100,0
1992-04-27,37.56,37.88,37.28,37.56,293850,0
1992-04-28,37.56,38.52,37.56,38.2,211313,0
1992-04-29,37.88,38.52,36.32,38.52,294713,0
1992-04-30,38.52,39.16,37.88,39.16,304425,0
1992-05-01,39.16,39.76,38.52,39.16,139125,0
1992-05-04,39.44,39.44,38.84,38.84,99300,0
1992-05-05,39.16,39.76,38.84,39.44,227363,0
1992-05-06,39.16,39.76,38.2,38.2,181275,0
1992-05-07,38.52,38.52,37.88,38.2,206775,0
1992-05-08,37.88,38.84,37.88,38.84,111900,0
1992-05-11,38.8,39.44,38.48,39.12,116288,0
1992-05-12,38.48,38.8,38.16,38.16,147375,0
1992-05-13,37.84,38.48,37.24,38.16,118275,0
1992-05-14,37.84,37.84,36.92,36.92,122250,0
1992-05-15,36.6,36.92,36.28,36.6,126638,0
1992-05-18,36.92,37.56,36.92,37.56,235688,0
1992-05-19,37.56,37.56,36.28,36.92,231900,0
1992-05-20,36.6,37.24,35.96,36.28,246300,0
1992-05-21,36.28,36.6,35.64,35.96,230363,0
1992-05-22,35.96,36.6,35.96,36.28,92250,0
1992-05-26,35.96,36.28,35.64,35.96,132938,0
1992-05-27,35.96,36.6,35.96,35.96,140250,0
1992-05-28,35.96,36.6,35.96,36.6,130275,0
1992-05-29,36.6,36.92,35.96,36.28,156075,0
1992-06-01,35.64,35.96,35.64,35.64,192638,0
1992-06-02,35.64,35.96,35.32,35.64,183150,0
1992-06-03,35.32,36.6,35.32,36.6,146963,0
1992-06-04,36.6,37.56,35.96,36.28,187875,0
1992-06-05,35.96,36.28,35.64,36.28,189225,0
1992-06-08,36.28,36.6,35.96,36.6,126075,0
1992-06-09,36.28,36.28,35.64,36.28,199763,0
1992-06-10,35.64,36.28,35.64,35.96,140775,0
1992-06-11,35.64,36.28,35.64,35.96,234450,0
1992-06-12,36.28,36.6,35.96,35.96,35513,0
1992-06-15,36.28,36.6,35.96,36.6,65700,0
1992-06-16,35.96,36.28,35.96,35.96,95363,0
1992-06-17,35.96,35.96,35.32,35.32,170588,0
1992-06-18,35,35.64,34.72,35.32,123338,0
1992-06-19,35.64,35.96,35.32,35.64,137100,0
1992-06-22,35.32,35.96,35.32,35.96,73013,0
1992-06-23,35.96,36.28,35.64,36.28,48150,0
1992-06-24,35.96,36.28,35.64,36.28,52688,0
1992-06-25,36.28,36.6,35.96,36.28,68700,0
1992-06-26,35.96,36.28,35.96,35.96,80588,0
1992-06-29,35.64,36.92,35.64,36.6,106388,0
1992-06-30,36.92,36.92,36.28,36.28,91538,0
1992-07-01,36.28,36.6,35.96,36.28,135188,0
1992-07-02,36.6,37.56,35.96,37.56,92513,0
1992-07-06,37.56,37.84,36.6,37.56,43425,0
1992-07-07,37.24,38.16,35.96,35.96,111600,0
1992-07-08,36.28,38.48,36.28,38.48,190913,0
1992-07-09,38.48,39.12,38.16,38.8,217350,0
1992-07-10,39.12,39.12,37.84,38.48,80738,0
1992-07-13,38.48,39.12,38.16,39.12,74175,0
1992-07-14,38.8,39.76,38.48,38.48,209888,0
1992-07-15,38.8,39.12,38.48,39.12,85988,0
1992-07-16,39.12,40.08,38.48,40.08,71025,0
1992-07-17,39.44,39.44,37.84,38.48,147038,0
1992-07-20,38.48,38.8,38.16,38.48,139650,0
1992-07-21,38.8,39.12,38.48,38.8,33488,0
1992-07-22,38.48,38.8,38.16,38.8,78338,0
1992-07-23,38.8,39.12,38.48,39.12,71738,0
1992-07-24,39.12,39.76,38.8,38.8,54300,0
1992-07-27,38.8,40.4,38.8,39.76,214200,0
1992-07-28,39.12,40.4,38.8,40.08,155475,0
1992-07-29,40.08,42.28,40.08,41.32,651038,0
1992-07-30,41,41.64,40.68,41,121613,0
1992-07-31,36.28,37.56,35.96,37.24,1050338,0
1992-08-03,37.56,37.84,35.96,36.6,291188,0
1992-08-04,36.28,36.28,35.32,35.64,331238,0
1992-08-05,35.64,36.92,35.32,36.28,203063,0
1992-08-06,35.96,36.92,35.64,36.6,314625,0
1992-08-07,36.28,36.6,35.64,35.64,266625,0
1992-08-10,36.28,36.92,35.96,36.6,127125,0
1992-08-11,36.28,36.92,36.28,36.92,271275,0
1992-08-12,36.92,37.24,36.28,36.92,165450,0
1992-08-13,36.92,37.56,36.6,37.56,161025,0
1992-08-14,37.24,37.56,36.92,37.24,164175,0
1992-08-17,37.24,37.56,36.92,37.24,113738,0
1992-08-18,37.24,37.56,36.92,37.56,142050,0
1992-08-19,37.24,37.56,36.92,36.92,112725,0
1992-08-20,37.24,37.56,36.92,36.92,160050,0
1992-08-21,37.24,37.56,36.92,37.24,124725,0
1992-08-24,36.92,37.24,35.96,35.96,150075,0
1992-08-25,35.96,36.92,35.64,36.92,147975,0
1992-08-26,37.24,37.24,36.28,36.6,121575,0
1992-08-27,36.92,36.92,36.28,36.6,94125,0
1992-08-28,36.6,36.6,35.96,36.28,70538,0
1992-08-31,36.28,36.28,35.64,35.64,93188,0
1992-09-01,35.32,35.64,34.68,35.64,232575,0
1992-09-02,35.64,35.96,35.32,35.96,148425,0
1992-09-03,35.64,36.28,35,35.96,179213,0
1992-09-04,35.96,36.28,35.32,35.32,97463,0
1992-09-08,35.64,35.64,35,35,51375,0
1992-09-09,34.68,35.32,34.04,35,128175,0
1992-09-10,35.32,35.32,34.68,35.32,163313,0
1992-09-11,35,35.32,34.68,35.32,120525,0
1992-09-14,35.32,35.64,34.36,34.36,408713,0
1992-09-15,34.04,34.04,32.76,33.08,404663,0
1992-09-16,32.76,33.08,32.44,32.44,166163,0
1992-09-17,32.44,32.44,30.88,30.88,350175,0
1992-09-18,30.56,30.56,28.96,30.24,649913,0
1992-09-21,30.24,30.24,28.96,29.92,298313,0
1992-09-22,29.6,30.88,29.28,29.6,440625,0
1992-09-23,29.6,29.92,28.96,29.28,186375,0
1992-09-24,29.6,29.92,29.28,29.92,109013,0
1992-09-25,29.92,29.92,28.64,29.28,247425,0
1992-09-28,28.64,28.96,28.32,28.64,176850,0
1992-09-29,28.64,29.28,28.64,28.96,183450,0
1992-09-30,28.64,28.96,28.32,28.64,182100,0
1992-10-01,28.96,29.28,27.68,28,297825,0
1992-10-02,28,28.32,26.4,26.72,419925,0
1992-10-05,26.4,26.4,24.52,25.76,358538,0
1992-10-06,26.08,26.72,25.76,26.4,184463,0
1992-10-07,26.08,26.4,25.44,26.4,237075,0
1992-10-08,26.72,27.36,26.4,27.04,105488,0
1992-10-09,27.04,27.04,26.08,26.08,151725,0
1992-10-12,26.08,27.36,26.08,27.04,78188,0
1992-10-13,27.04,27.04,26.4,26.4,304050,0
1992-10-14,26.4,26.4,24.8,25.44,461325,0
1992-10-15,25.12,25.44,24.8,25.12,93375,0
1992-10-16,24.8,25.12,24.52,25.12,215400,0
1992-10-19,25.44,27.04,25.44,26.72,223125,0
1992-10-20,26.4,26.72,26.08,26.4,229800,0
1992-10-21,27.36,28,27.04,28,250050,0
1992-10-22,28,28,27.04,27.68,111225,0
1992-10-23,27.68,28,27.36,27.68,91425,0
1992-10-26,27.36,27.36,26.72,26.72,100725,0
1992-10-27,27.04,27.36,26.72,26.72,109388,0
1992-10-28,26.72,28,26.72,27.36,75263,0
1992-10-29,27.68,29.28,27.36,28.96,149363,0
1992-10-30,28.96,28.96,28,28.64,217500,0
1992-11-02,28.64,29.28,28.64,29.28,97763,0
1992-11-03,29.28,29.92,28.96,29.92,113438,0
1992-11-04,29.92,30.88,28.96,29.6,139200,0
1992-11-05,29.28,30.56,28.96,29.92,98363,0
1992-11-06,29.88,30.2,29.56,29.88,84600,0
1992-11-09,30.2,32.16,29.88,31.84,222713,0
1992-11-10,31.84,32.16,31.52,31.84,207488,0
1992-11-11,32.16,33.44,31.52,33.44,420375,0
1992-11-12,33.44,33.44,32.48,33.12,206175,0
1992-11-13,32.8,33.12,31.84,32.48,185363,0
1992-11-16,32.48,32.8,32.16,32.8,117600,0
1992-11-17,32.48,33.12,32.16,32.16,162788,0
1992-11-18,32.16,32.48,31.52,31.84,121463,0
1992-11-19,31.52,31.84,30.52,30.52,168000,0
1992-11-20,31.84,31.84,30.88,31.2,117075,0
1992-11-23,31.52,31.84,31.2,31.52,57375,0
1992-11-24,31.84,32.48,31.52,31.84,141713,0
1992-11-25,31.84,32.8,31.84,32.16,176550,0
1992-11-27,32.16,32.8,31.84,31.84,32513,0
1992-11-30,32.16,33.12,32.16,32.8,317175,0
1992-12-01,32.8,33.76,32.48,33.76,246713,0
1992-12-02,33.12,33.76,33.12,33.44,173363,0
1992-12-03,33.44,34.08,33.12,33.76,182775,0
1992-12-04,33.44,33.44,32.8,32.8,471225,0
1992-12-07,32.8,33.12,32.16,32.8,528600,0
1992-12-08,32.8,32.8,30.52,30.88,623738,0
1992-12-09,30.52,32.16,30.52,32.16,405600,0
1992-12-10,31.52,31.52,30.52,30.88,250238,0
1992-12-11,30.88,31.52,30.88,30.88,101138,0
1992-12-14,31.52,32.8,31.2,32.16,212213,0
1992-12-15,32.16,32.8,31.52,31.84,178125,0
1992-12-16,32.16,32.16,31.52,31.52,67350,0
1992-12-17,31.52,32.16,31.2,31.84,97313,0
1992-12-18,32.48,32.48,31.84,32.48,157238,0
1992-12-21,32.48,32.48,31.2,31.84,251888,0
1992-12-22,32.16,32.16,31.52,32.16,110400,0
1992-12-23,32.16,32.16,30.52,30.52,225225,0
1992-12-24,30.2,31.52,30.2,31.2,118350,0
1992-12-28,31.2,31.52,30.52,31.2,103500,0
1992-12-29,30.88,31.84,30.52,31.52,177038,0
1992-12-30,31.84,32.16,30.88,32.16,212138,0
1992-12-31,32.16,32.48,31.84,31.84,157313,0
1993-01-04,31.84,32.48,31.84,32.16,134213,0
1993-01-05,32.16,32.48,31.52,32.16,252038,0
1993-01-06,32.16,32.48,31.52,31.52,301500,0
1993-01-07,31.52,31.84,29.56,29.88,523725,0
1993-01-08,25.72,26.04,24.44,25.4,2716313,0
1993-01-11,26.04,26.68,25.72,25.72,478088,0
1993-01-12,26.04,26.36,25.72,26.36,425700,0
1993-01-13,26.04,27,26.04,26.36,491025,0
1993-01-14,26.68,27.64,26.36,27.32,402638,0
1993-01-15,27.32,27.64,27,27.32,344850,0
1993-01-18,27,27.32,27,27,186413,0
1993-01-19,27,27.32,26.68,27,207413,0
1993-01-20,27.32,27.32,26.68,27,169575,0
1993-01-21,27.32,27.64,27,27.64,201713,0
1993-01-22,27.96,27.96,27,27,173850,0
1993-01-25,27.32,27.96,27,27.32,281288,0
1993-01-26,27,27.64,27,27,291788,0
1993-01-27,27,27.32,26.68,26.68,452363,0
1993-01-28,27,27.64,26.68,27,270900,0
1993-01-29,27,27.32,27,27,175763,0
1993-02-01,27.64,28.28,27.32,27.32,342938,0
1993-02-02,27.64,27.96,27,27.32,240525,0
1993-02-03,27.32,27.96,27,27.64,304763,0
1993-02-04,27.64,27.96,27.32,27.64,241088,0
1993-02-05,27.64,27.64,27,27.32,323400,0
1993-02-08,27.64,27.64,27,27.64,231188,0
1993-02-09,27.32,27.96,27,27,154988,0
1993-02-10,27.64,27.96,27.32,27.96,171525,0
1993-02-11,27.64,28.28,27,27.32,266663,0
1993-02-12,27.64,27.96,27.32,27.64,198150,0
1993-02-16,27.64,27.64,27,27,518888,0
1993-02-17,26.68,27,26,26.32,475500,0
1993-02-18,26.32,26.32,25.68,25.68,222675,0
1993-02-19,25.68,26,25.68,25.68,293063,0
1993-02-22,25.36,25.68,24.4,24.4,408750,0
1993-02-23,24.4,25.04,24.4,24.72,163838,0
1993-02-24,24.4,25.04,24.4,24.72,448050,0
1993-02-25,24.4,24.72,24.08,24.4,161363,0
1993-02-26,24.4,25.04,24.4,24.72,359850,0
1993-03-01,24.72,25.04,24.4,25.04,222525,0
1993-03-02,24.72,25.36,24.4,25.04,317475,0
1993-03-03,25.04,25.04,24.72,25.04,228075,0
1993-03-04,24.72,25.04,24.72,25.04,158550,0
1993-03-05,24.72,25.04,24.72,25.04,147863,0
1993-03-08,25.04,25.04,24.4,24.72,157725,0
1993-03-09,24.72,24.72,24.08,24.4,138188,0
1993-03-10,24.4,24.72,24.08,24.4,172575,0
1993-03-11,24.72,25.68,24.4,25.36,608100,0
1993-03-12,25.04,25.04,24.72,25.04,272250,0
1993-03-15,25.04,25.36,25.04,25.04,114975,0
1993-03-16,25.36,25.68,25.04,25.36,455850,0
1993-03-17,25.36,25.36,25.04,25.04,121913,0
1993-03-18,25.04,25.36,24.72,24.72,199350,0
1993-03-19,25.04,25.04,24.72,24.72,377400,0
1993-03-22,24.72,25.04,24.4,24.4,174938,0
1993-03-23,24.4,24.72,24.08,24.08,168075,0
1993-03-24,24.72,25.04,23.4,23.4,328650,0
1993-03-25,23.4,23.72,22.44,23.08,1262700,0
1993-03-26,23.08,23.72,23.08,23.08,611175,0
1993-03-29,23.72,23.72,22.44,23.08,291300,0
1993-03-30,23.08,23.72,23.08,23.72,551363,0
1993-03-31,24.08,24.72,23.4,23.72,423713,0
1993-04-01,23.4,23.72,22.44,22.76,695925,0
1993-04-02,21.8,22.44,21.44,22.12,350025,0
1993-04-05,22.44,22.44,22.12,22.44,119250,0
1993-04-06,22.76,23.08,22.12,23.08,213338,0
1993-04-07,23.08,23.08,22.44,22.76,282975,0
1993-04-08,22.44,22.44,20.48,20.8,472163,0
1993-04-12,21.12,21.12,19.84,20.16,540600,0
1993-04-13,19.84,21.8,19.2,21.44,677813,0
1993-04-14,21.44,21.8,17.56,18.52,799875,0
1993-04-15,18.52,20.48,18.2,20.48,1561613,0
1993-04-16,20.16,21.12,19.52,20.16,880125,0
1993-04-19,20.48,20.8,19.84,20.48,184613,0
1993-04-20,20.48,20.8,20.16,20.8,284175,0
1993-04-21,21.12,21.44,20.8,21.44,390300,0
1993-04-22,21.12,21.12,20.16,20.16,336638,0
1993-04-23,20.16,20.16,18.84,19.2,453150,0
1993-04-26,19.2,19.52,17.56,18.2,1193213,0
1993-04-27,17.56,19.52,16.92,19.52,1141688,0
1993-04-28,19.52,19.84,18.84,19.52,255450,0
1993-04-29,19.2,20.48,18.2,18.84,902438,0
1993-04-30,19.2,20.16,18.84,20.16,253425,0
1993-05-03,20.16,20.16,19.84,19.84,167100,0
1993-05-04,19.84,20.48,19.84,20.48,168675,0
1993-05-05,20.48,21.44,20.16,21.44,309600,0
1993-05-06,21.12,22.12,20.8,22.12,460013,0
1993-05-07,22.12,22.44,21.8,22.44,378375,0
1993-05-10,22.44,22.44,22.12,22.12,219938,0
1993-05-11,22.12,22.76,22.12,22.76,276713,0
1993-05-12,22.76,22.76,22.12,22.12,127538,0
1993-05-13,22.12,22.76,21.8,22.76,162938,0
1993-05-14,22.76,22.76,22.12,22.44,172575,0
1993-05-17,22.44,24.08,22.44,23.76,398550,0
1993-05-18,23.76,23.76,23.08,23.76,134513,0
1993-05-19,23.4,24.08,23.4,24.08,345675,0
1993-05-20,24.08,24.4,23.76,24.08,252150,0
1993-05-21,24.08,24.72,23.76,24.4,328763,0
1993-05-24,25.4,26.04,24.72,25.4,344513,0
1993-05-25,25.4,25.4,24.4,24.4,264150,0
1993-05-26,24.72,25.4,24.4,25.4,198713,0
1993-05-27,25.4,25.72,24.72,25.04,192075,0
1993-05-28,25.04,25.04,24.72,25.04,137400,0
1993-06-01,24.72,25.4,24.72,25.04,95888,0
1993-06-02,24.72,25.04,24.72,25.04,81600,0
1993-06-03,24.72,24.72,23.4,24.08,149400,0
1993-06-04,23.76,24.08,23.4,23.76,82388,0
1993-06-07,24.08,24.4,23.4,24.08,67613,0
1993-06-08,24.08,24.4,23.76,24.08,79163,0
1993-06-09,24.08,24.08,23.4,23.76,63413,0
1993-06-10,23.76,24.08,23.4,24.08,62850,0
1993-06-11,24.08,24.72,24.08,24.08,165450,0
1993-06-14,24.08,24.4,23.76,24.08,172500,0
1993-06-15,23.76,24.08,23.4,23.76,155213,0
1993-06-16,23.4,24.08,23.4,24.08,177675,0
1993-06-17,23.76,24.08,23.08,23.4,334575,0
1993-06-18,23.4,23.76,23.4,23.76,134438,0
1993-06-21,23.76,24.72,23.4,24.72,335063,0
1993-06-22,24.72,26.04,24.72,25.72,412500,0
1993-06-23,25.72,25.72,24.72,25.04,378488,0
1993-06-24,25.04,26.04,25.04,25.72,208538,0
1993-06-25,25.72,26.36,25.4,26.04,224700,0
1993-06-28,26.04,27.36,26.04,27.36,462225,0
1993-06-29,27.04,27.36,26.36,26.72,223500,0
1993-06-30,26.36,28.36,26.36,27.68,342150,0
1993-07-01,27.68,28.04,27.04,27.36,331725,0
1993-07-02,27.04,27.36,26.72,27.04,69300,0
1993-07-06,27.36,28.04,27.36,27.68,328125,0
1993-07-07,27.68,28.04,27.04,27.04,148163,0
1993-07-08,27.04,28.36,27.04,28.36,232200,0
1993-07-09,28.04,28.68,27.68,28.36,154275,0
1993-07-12,28.36,29.36,28.36,29.36,246825,0
1993-07-13,29.36,30.68,29,30,283050,0
1993-07-14,30,30.32,29.68,30,194850,0
1993-07-15,29.68,30,29,29.36,104175,0
1993-07-16,29.68,29.68,29,29.36,99225,0
1993-07-19,29.36,29.68,29,29.36,132638,0
1993-07-20,29,30,27.36,29.68,473438,0
1993-07-21,30,31,30,30.68,310275,0
1993-07-22,30.68,31,29.68,30,381375,0
1993-07-23,30.68,31,30,30.68,170175,0
1993-07-26,30.68,31.32,30.32,31,199500,0
1993-07-27,31,31.64,30.32,30.68,428400,0
1993-07-28,30.32,31,30.32,30.68,208163,0
1993-07-29,30.68,30.68,29.68,30,87713,0
1993-07-30,30,30.32,29,30,179400,0
1993-08-02,30.32,31,30,30.32,143738,0
1993-08-03,30.68,30.68,30,30.68,147225,0
1993-08-04,30.68,31.32,30.32,31,262913,0
1993-08-05,31,31.64,30.68,30.68,115763,0
1993-08-06,31.32,31.32,30.68,31,207150,0
1993-08-09,31,31.32,30.68,31,140213,0
1993-08-10,31.32,32.32,31,31.32,420000,0
1993-08-11,31.32,31.64,31,31.32,201675,0
1993-08-12,31.32,31.32,30.68,31.32,172500,0
1993-08-13,31,31.32,30.32,30.68,67125,0
1993-08-16,30.64,31,30.32,30.64,75000,0
1993-08-17,31,31.32,30.64,31.32,171150,0
1993-08-18,31.32,31.32,30.32,30.64,146700,0
1993-08-19,30.32,30.32,29.32,30.32,97463,0
1993-08-20,30.32,30.64,30,30.64,94613,0
1993-08-23,30.64,31.32,29.64,30.32,113325,0
1993-08-24,30.32,30.64,30,30.64,59213,0
1993-08-25,31,31.32,30,30.32,227775,0
1993-08-26,30,30.32,29.32,29.64,62663,0
1993-08-27,20.64,22,20.64,20.64,3036750,0
1993-08-30,20.64,21,18.64,20,1898363,0
1993-08-31,20.32,22.32,20.32,22.32,718613,0
1993-09-01,22.32,22.32,20.64,21.32,523163,0
1993-09-02,21.32,21.32,20.64,21,263363,0
1993-09-03,20.64,21.32,20.64,21.32,262800,0
1993-09-07,21.32,21.32,20.32,20.64,283013,0
1993-09-08,20.64,21,19.64,19.64,751238,0
1993-09-09,19.64,20.32,19.64,19.64,511650,0
1993-09-10,20,20.32,19.64,20.32,154950,0
1993-09-13,20.32,20.64,19.64,20.64,193575,0
1993-09-14,20.64,21,20,20.64,192525,0
1993-09-15,20.64,21,20.32,20.64,230363,0
1993-09-16,20.64,21,20.32,20.64,153788,0
1993-09-17,20.32,21,20.32,20.64,289313,0
1993-09-20,20.64,20.64,20.32,20.64,67013,0
1993-09-21,20.32,20.64,20,20.32,147338,0
1993-09-22,20.32,21,20,20.64,194625,0
1993-09-23,20.64,22,20.32,21.64,213638,0
1993-09-24,22,22.32,21.32,22.32,150675,0
1993-09-27,22,22,21.32,21.64,123188,0
1993-09-28,21.64,21.64,20.64,21.32,177863,0
1993-09-29,21.64,27.32,21,26.64,785063,0
1993-09-30,24.64,25.64,24.64,25.64,568763,0
1993-10-01,25.64,26.32,25.32,25.64,265238,0
1993-10-04,26.64,27.32,26.64,27,382200,0
1993-10-05,27,27.32,26.64,27,171638,0
1993-10-06,28.32,31,28,30.64,1030838,0
1993-10-07,30.64,31,30,31,655050,0
1993-10-08,31,31.32,30.32,30.64,450000,0
1993-10-11,30,30.32,29.32,30.32,248363,0
1993-10-12,30.32,30.64,29.64,30.32,214388,0
1993-10-13,30.64,31.64,30.32,31,855338,0
1993-10-14,31.64,32,31.32,31.64,396113,0
1993-10-15,32,32,31.32,31.32,450188,0
1993-10-18,30.64,31,30,30,723713,0
1993-10-19,30,30.32,29.64,30,436725,0
1993-10-20,30,30.64,29.64,30,305475,0
1993-10-21,30,30.64,30,30.32,229875,0
1993-10-22,30.32,31.64,30.32,31.32,295313,0
1993-10-25,31,31,30.32,31,243975,0
1993-10-26,30.64,31,30.32,30.32,141300,0
1993-10-27,30.32,30.64,29.32,29.64,134963,0
1993-10-28,29.32,31.32,29.32,30,1096650,0
1993-10-29,30,30.32,30,30,484088,0
1993-11-01,29.64,30,29,29,715238,0
1993-11-02,29.32,30,29,29.64,353138,0
1993-11-03,29.64,30,29,29.64,207075,0
1993-11-04,29.64,29.64,29,29.32,286688,0
1993-11-05,29,29.64,29,29.32,289013,0
1993-11-08,29.64,30.32,29.64,30,539475,0
1993-11-09,30.32,30.32,29.64,30,481913,0
1993-11-10,29.64,30.32,29.64,30.32,67425,0
1993-11-11,30.32,30.32,30,30,115650,0
1993-11-12,30,30.64,29.64,30,338475,0
1993-11-15,30.64,31,30.32,30.64,360000,0
1993-11-16,31,31,30,30.64,309263,0
1993-11-17,30.32,31,29.64,30,164138,0
1993-11-18,30,30.32,29,29.32,107400,0
1993-11-19,29.32,30,29,29.64,103425,0
1993-11-22,29.64,29.64,28.64,29.32,128213,0
1993-11-23,29.32,29.64,29,29,83063,0
1993-11-24,29.32,30,29,29.32,86588,0
1993-11-26,29.32,30,29.32,29.64,34613,0
1993-11-29,29.64,31.32,29.64,31,150525,0
1993-11-30,31,31.32,30.64,30.64,158700,0
1993-12-01,30.64,31.64,30.64,31,297300,0
1993-12-02,31.64,32.32,31.32,31.64,563138,0
1993-12-03,31.32,34,31.32,33.32,753638,0
1993-12-06,33.32,35.32,33,34.32,792263,0
1993-12-07,34.64,35,33.64,33.64,372338,0
1993-12-08,34.32,35,34,34.32,668213,0
1993-12-09,34.64,36,34.32,35,469763,0
1993-12-10,34.32,35,34.32,35,159750,0
1993-12-13,38,38.32,36.32,36.32,702788,0
1993-12-14,36,36.32,34.64,34.64,242100,0
1993-12-15,34.64,37.64,34.64,37,656063,0
1993-12-16,36.32,37,36.32,37,335513,0
1993-12-17,37.32,37.32,36.64,37.32,307725,0
1993-12-20,37.32,37.64,37,37,378938,0
1993-12-21,37,37.32,36.64,37,204863,0
1993-12-22,37.32,37.64,36.32,36.32,207938,0
1993-12-23,36.64,37,36.64,36.64,146475,0
1993-12-27,37,37,36.64,37,93563,0
1993-12-28,36.64,37.64,36.64,37,128138,0
1993-12-29,37,38,37,38,210975,0
1993-12-30,37.64,38,37,37.64,108150,0
1993-12-31,37.32,37.64,37,37.32,109275,0
1994-01-03,37,37.64,36.32,36.32,239288,0
1994-01-04,36.64,37.32,36.32,37.32,160838,0
1994-01-05,37,38,37,37.32,268463,0
1994-01-06,37.64,39,37.64,38.64,330038,0
1994-01-07,38.32,39.32,38.32,39,217650,0
1994-01-10,39.32,40.32,38.64,40.32,374738,0
1994-01-11,40,41.32,39.64,40.64,743288,0
1994-01-12,40,40.32,39.32,39.64,411563,0
1994-01-13,39.64,40.32,39.32,39.64,328463,0
1994-01-14,39.64,40.32,39.32,40,311625,0
1994-01-17,39.64,40,39.64,40,150188,0
1994-01-18,39.64,40,39.32,39.64,530850,0
1994-01-19,39.64,40.96,39.32,40.64,425438,0
1994-01-20,40.32,41.32,40.32,40.64,287288,0
1994-01-21,40.96,41.32,40.64,40.96,447413,0
1994-01-24,40.96,41.64,40.96,41.32,305625,0
1994-01-25,41.32,42.32,41.32,41.96,243825,0
1994-01-26,41.96,41.96,41.32,41.64,105150,0
1994-01-27,41.32,42.32,41.32,42.32,315975,0
1994-01-28,42.64,43.32,41.64,41.64,245438,0
1994-01-31,41.96,42.64,40.96,42.32,281063,0
1994-02-01,42.32,42.96,41.96,42.32,286013,0
1994-02-02,42.32,42.64,41.96,42.64,99000,0
1994-02-03,42.32,42.64,41.32,41.96,125363,0
1994-02-04,41.64,42.32,40.96,41.32,181125,0
1994-02-07,40.64,41.32,40.32,41.32,142425,0
1994-02-08,40.96,42.32,40.96,42.32,115800,0
1994-02-09,41.96,42.32,41.32,42.32,128213,0
1994-02-10,41.96,41.96,40.96,41.64,112125,0
1994-02-11,41.64,41.64,40.96,41.32,145838,0
1994-02-14,40.96,41.32,40.32,40.96,180825,0
1994-02-15,40.96,42.32,40.96,42.32,248550,0
1994-02-16,42.64,42.96,41.96,42.64,307013,0
1994-02-17,42.64,42.64,41.64,41.64,189000,0
1994-02-18,41.96,42.32,41.32,41.32,138413,0
1994-02-22,41.32,41.64,40.32,40.96,77175,0
1994-02-23,40.96,41.64,40.96,41.64,110100,0
1994-02-24,41.32,41.96,41.32,41.64,98775,0
1994-02-25,41.64,41.96,41.32,41.32,84075,0
1994-02-28,41.32,41.64,40.96,41.64,84038,0
1994-03-01,41.32,41.64,39,40,273525,0
1994-03-02,40,40.96,38.32,40.64,263813,0
1994-03-03,40.64,41.64,40.32,41.32,264150,0
1994-03-04,41.32,43.96,41.32,43.64,848850,0
1994-03-07,43.96,44.64,43.32,44.32,487125,0
1994-03-08,44.32,44.64,43.64,43.96,298425,0
1994-03-09,43.64,45.96,43.64,45.96,607950,0
1994-03-10,46.32,46.64,44.64,44.96,338663,0
1994-03-11,44.64,46.32,44.32,46.32,310575,0
1994-03-14,45.96,46.32,45.32,45.32,197925,0
1994-03-15,45.32,45.96,45.32,45.64,120750,0
1994-03-16,45.64,46.32,45.32,45.32,209138,0
1994-03-17,45.32,45.64,44.64,45.64,292313,0
1994-03-18,45.64,46.32,45.32,45.96,259163,0
1994-03-21,45.64,46.64,45.32,46.64,109875,0
1994-03-22,46.64,46.64,45.96,45.96,154238,0
1994-03-23,45.96,46.32,45.96,45.96,254175,0
1994-03-24,45.96,46.32,45.32,45.32,133238,0
1994-03-25,45.64,46.96,45.64,45.96,260550,0
1994-03-28,45.96,46.32,44.64,45.32,331050,0
1994-03-29,45.32,45.64,43.32,43.64,371325,0
1994-03-30,43.32,43.96,41.32,43.96,288975,0
1994-03-31,42.96,43.32,40.96,42.96,323138,0
1994-04-04,41.64,42.32,40.96,42.32,211725,0
1994-04-05,43.32,43.96,42.32,42.96,388875,0
1994-04-06,43.32,43.32,42.32,42.64,430275,0
1994-04-07,42.64,42.64,41.64,41.64,239288,0
1994-04-08,41.32,41.64,40.64,41.32,174788,0
1994-04-11,41.32,41.96,41.32,41.96,60825,0
1994-04-12,41.96,42.32,40,40.64,129525,0
1994-04-13,40.96,42.32,40.64,41.96,145313,0
1994-04-14,44.64,46.96,44.32,44.96,2951175,0
1994-04-15,45.32,45.64,44.32,44.32,475313,0
1994-04-18,44.32,44.64,42.96,42.96,147413,0
1994-04-19,43.32,43.64,41.64,41.96,166950,0
1994-04-20,42.32,42.32,40.32,41.64,447150,0
1994-04-21,42.64,43.64,42.32,43.32,514013,0
1994-04-22,42.96,43.32,42.64,42.96,218250,0
1994-04-25,43.32,43.32,42.64,43.32,236363,0
1994-04-26,42.96,44.32,42.64,44.32,613500,0
1994-04-28,43.64,45.64,43.32,45.64,486263,0
1994-04-29,45.64,46.64,44.96,45.64,796913,0
1994-05-02,45.32,46.64,44.64,46.32,295725,0
1994-05-03,45.96,47.64,45.64,47.64,384825,0
1994-05-04,47.96,48.32,46.32,46.96,346988,0
1994-05-05,45.64,46.96,45.64,46.32,308963,0
1994-05-06,45.32,46.32,45.32,45.96,148200,0
1994-05-09,45.64,46.96,45.32,45.96,158588,0
1994-05-10,46.64,46.96,45.64,45.96,115088,0
1994-05-11,45.96,45.96,44.64,45.32,146813,0
1994-05-12,44.96,45.64,44.64,44.96,215588,0
1994-05-13,44.64,45.64,44.64,45.32,217463,0
1994-05-16,44.96,44.96,42.96,43.96,281663,0
1994-05-17,43.32,43.64,42.64,42.96,181463,0
1994-05-18,43.32,44.96,43.32,44.64,133763,0
1994-05-19,43.96,44.96,43.96,44.64,160763,0
1994-05-20,43.64,44.32,43.32,43.96,126338,0
1994-05-23,43.32,43.96,42.96,43.32,183488,0
1994-05-24,43.32,44.32,43.32,43.32,121125,0
1994-05-25,43.64,45.96,43.32,45.64,288638,0
1994-05-26,45.64,46.64,44.96,45.64,314325,0
1994-05-27,45.32,45.32,43.96,44.64,441863,0
1994-05-31,43.96,44.64,43.64,43.64,105150,0
1994-06-01,43.64,43.96,42.32,43.32,343388,0
1994-06-02,43.96,44.32,43.64,43.96,146138,0
1994-06-03,43.64,44.64,42.96,44.32,260063,0
1994-06-06,44.64,44.96,43.96,44.32,166688,0
1994-06-07,43.96,45.64,43.96,44.64,170625,0
1994-06-08,44.64,44.96,44.32,44.32,136538,0
1994-06-09,43.96,44.32,43.32,43.64,165000,0
1994-06-10,43.64,44.32,43.64,43.64,57113,0
1994-06-13,43.64,43.96,43.32,43.64,75525,0
1994-06-14,43.64,44.64,43.64,44.32,212475,0
1994-06-15,44.32,44.64,43.96,43.96,115200,0
1994-06-16,43.32,44.64,43.32,44.64,76800,0
1994-06-17,44.64,44.64,42.96,42.96,231525,0
1994-06-20,43.32,43.32,42.32,42.96,195525,0
1994-06-21,42.96,43.32,41.96,42.96,274913,0
1994-06-22,43.32,43.32,42.32,42.32,134438,0
1994-06-23,42.32,42.32,40.96,40.96,362025,0
1994-06-24,40.32,40.96,39.32,40,290888,0
1994-06-27,39.32,40.64,39.32,40,96075,0
1994-06-28,41.32,42.32,40.32,41.32,280463,0
1994-06-29,43.96,43.96,42.32,42.32,166763,0
1994-06-30,42.32,43.32,41.64,41.64,212663,0
1994-07-01,41.96,43.32,41.96,42.64,182100,0
1994-07-05,42.96,44.96,42.64,44.64,190463,0
1994-07-06,44.96,45.32,43.96,43.96,117938,0
1994-07-07,44.32,44.96,43.32,44.64,65325,0
1994-07-08,43.96,44.96,43.96,43.96,82238,0
1994-07-11,44.32,44.32,42.96,44.32,122288,0
1994-07-12,44.32,44.32,42.64,43.96,181613,0
1994-07-13,43.96,43.96,43.32,43.32,89775,0
1994-07-14,43.64,44.96,43.64,44.32,302475,0
1994-07-15,44.64,44.64,43.64,43.96,226838,0
1994-07-18,43.96,44.64,43.64,44.32,134888,0
1994-07-19,44.32,44.32,42.64,42.96,362138,0
1994-07-20,43.32,44.64,42.96,43.64,642188,0
1994-07-21,43.96,43.96,42.96,43.64,238913,0
1994-07-22,43.96,44.32,43.64,43.64,182550,0
1994-07-25,43.64,44.32,43.64,43.96,83175,0
1994-07-26,43.96,43.96,43.32,43.64,117038,0
1994-07-27,43.64,43.96,43.32,43.64,120638,0
1994-07-28,43.96,44.96,43.64,44.96,332063,0
1994-07-29,44.64,45.32,44.32,45.32,420000,0
1994-08-01,45.32,45.96,45.32,45.96,265163,0
1994-08-02,45.32,45.64,43.96,44.32,128813,0
1994-08-03,44.64,47.96,44.32,46.64,678413,0
1994-08-04,46.96,48.64,46.96,47.32,1011825,0
1994-08-05,46.96,49.96,46.96,48.64,729188,0
1994-08-08,48.32,48.64,47.96,48.32,288225,0
1994-08-09,47.96,47.96,47.32,47.64,108488,0
1994-08-10,47.96,48.96,47.32,48.64,150188,0
1994-08-11,48.96,49.32,48.32,48.64,168075,0
1994-08-12,48.32,48.96,48.32,48.64,97650,0
1994-08-15,48.96,49.64,48.64,48.96,64875,0
1994-08-16,48.96,50.64,48.64,50.64,194063,0
1994-08-17,50.64,50.64,48.96,49.32,212025,0
1994-08-18,48.96,49.32,48.64,48.96,461325,0
1994-08-19,49.32,49.64,47.64,48.96,348225,0
1994-08-22,47.64,47.96,46.64,47.64,292838,0
1994-08-23,47.96,48.64,47.64,48.32,151238,0
1994-08-24,48.32,48.32,47.64,48.32,222750,0
1994-08-25,47.96,48.32,47.64,47.96,123563,0
1994-08-26,47.96,48.96,47.96,48.64,186563,0
1994-08-29,48.96,49.96,48.64,48.96,146138,0
1994-08-30,48.64,49.32,48.64,48.96,94688,0
1994-08-31,48.96,48.96,46.64,48.64,177075,0
1994-09-01,48.64,51.96,47.96,51.96,506775,0
1994-09-02,50.96,51.96,50.32,50.96,565088,0
1994-09-06,50.96,50.96,49.96,49.96,153338,0
1994-09-07,49.96,50.32,49.32,49.96,164663,0
1994-09-08,49.96,51.32,49.64,51.32,268988,0
1994-09-09,50.64,50.64,49.32,50.32,257625,0
1994-09-12,50.32,50.64,49.64,49.96,130650,0
1994-09-13,49.96,50.32,48.96,49.96,132975,0
1994-09-14,50.32,51.32,49.32,50.96,443288,0
1994-09-15,50.96,51.32,50.64,51.32,154350,0
1994-09-16,49.96,50.64,49.64,50.64,211425,0
1994-09-19,50.32,50.64,49.32,49.96,191888,0
1994-09-20,45.96,48.64,45.64,47.32,1103775,0
1994-09-21,48.96,49.32,46.64,47.64,552600,0
1994-09-22,47.32,48.96,46.96,48.32,339788,0
1994-09-23,48.64,48.96,47.32,47.32,200813,0
1994-09-26,47.64,47.64,45.96,46.96,132075,0
1994-09-27,46.96,47.32,44.64,45.64,711263,0
1994-09-28,45.32,45.96,44.32,44.96,980400,0
1994-09-29,44.64,44.96,43.64,43.96,909113,0
1994-09-30,43.96,46.32,43.64,45.64,970913,0
1994-10-03,45.96,47.96,45.32,47.96,551138,0
1994-10-04,47.64,47.64,44.96,45.32,723975,0
1994-10-05,44.64,44.64,42.32,43.96,934538,0
1994-10-06,45.32,45.64,43.96,44.32,595575,0
1994-10-07,44.64,44.64,43.32,43.64,437925,0
1994-10-10,43.64,43.96,43.32,43.32,302513,0
1994-10-11,41.64,41.96,40.32,41.64,2967975,0
1994-10-12,41.64,42.64,40.96,41.32,1484963,0
1994-10-13,41.32,41.64,39.64,40.32,1211625,0
1994-10-14,40.32,40.64,40,40.64,405713,0
1994-10-17,40.64,40.96,40.32,40.32,339675,0
1994-10-18,40,40.32,38,38.64,1202963,0
1994-10-19,38.64,39,37.64,38.64,991050,0
1994-10-20,38.64,39,37.32,37.32,552750,0
1994-10-21,37.64,37.64,37,37,342938,0
1994-10-24,37.32,38,37,37.64,376500,0
1994-10-25,37.64,40,37.32,40,441638,0
1994-10-26,39.64,40,38.32,38.32,215475,0
1994-10-27,38.64,38.64,38,38,155550,0
1994-10-28,38,38.32,37.32,37.64,436688,0
1994-10-31,38,39,37.32,38.64,326625,0
1994-11-01,38.64,38.64,38,38,280913,0
1994-11-02,38.32,38.32,37.64,38,356475,0
1994-11-03,37.64,38.32,37.64,38.32,243150,0
1994-11-04,38.32,38.64,38,38.32,202575,0
1994-11-07,38,39.32,38,39,341025,0
1994-11-08,39,39.32,38.32,38.32,191888,0
1994-11-09,38.64,39.32,38.64,38.64,264338,0
1994-11-10,38.64,39.32,38,38,520050,0
1994-11-11,38,38,37.32,37.64,157388,0
1994-11-14,37.32,37.64,37,37.32,212325,0
1994-11-15,37.32,38.32,37.32,38.32,444375,0
1994-11-16,38,38.64,37.64,38,311475,0
1994-11-17,38.32,38.32,37.64,37.64,238275,0
1994-11-18,38,39,38,38.64,521775,0
1994-11-21,38.64,39,38,38,290775,0
1994-11-22,38.32,38.32,38,38,503850,0
1994-11-23,38,38,35,36.64,519150,0
1994-11-25,36.64,36.64,36.32,36.32,73913,0
1994-11-28,36.64,37,36.32,36.64,176588,0
1994-11-29,36.64,37.32,36.32,37,188025,0
1994-11-30,37.32,38,37,37.64,143175,0
1994-12-01,37.64,37.64,37,37,157500,0
1994-12-02,37,37,36,36.64,169650,0
1994-12-05,36.64,36.64,36,36.32,102863,0
1994-12-06,36,36.64,36,36,267900,0
1994-12-07,36,36.32,35,35,188775,0
1994-12-08,35,35,33.32,33.32,258488,0
1994-12-09,33.64,34.32,33.32,34,201300,0
1994-12-12,34.32,34.64,33.64,34.32,208350,0
1994-12-13,34.64,34.64,34,34.64,182550,0
1994-12-14,34.64,35,34.32,35,182888,0
1994-12-15,35,35.64,34.64,35.64,100425,0
1994-12-16,36.64,37,36,36,328988,0
1994-12-19,36,36.64,36,36,134588,0
1994-12-20,36,36,35.32,35.64,124275,0
1994-12-21,36,36.64,35.64,36.64,243563,0
1994-12-22,36.64,37.64,36.32,37.64,281663,0
1994-12-23,37.64,38,37,37,100200,0
1994-12-27,37,37.64,37,37.32,95475,0
1994-12-28,37.32,37.64,36.64,37,159750,0
1994-12-29,36.64,37.32,35.64,37.32,162975,0
1994-12-30,37,37.64,36.64,37.64,113363,0
1995-01-03,37.64,39.32,37.32,39.32,192788,0
1995-01-04,39,40,38.64,39.64,262688,0
1995-01-05,39,39,37.32,38.32,517875,0
1995-01-06,38.32,38.32,37.32,37.64,174263,0
1995-01-09,37.64,38.64,37.64,38.32,198863,0
1995-01-10,38.32,38.64,38,38,116438,0
1995-01-11,38,38.64,37.32,37.64,175275,0
1995-01-12,37.32,38,37,37,89400,0
1995-01-13,37.32,37.64,37,37,127463,0
1995-01-16,37.32,37.64,37,37.64,77588,0
1995-01-17,37.64,37.64,37,37,157425,0
1995-01-18,37.32,37.64,37,37.32,315525,0
1995-01-19,37.32,37.64,36.64,37.32,131888,0
1995-01-20,37.32,37.32,37,37,127613,0
1995-01-23,36.64,37,36.64,37,124538,0
1995-01-24,37,37.32,37,37,131813,0
1995-01-25,37,37.32,36.64,36.64,180300,0
1995-01-26,37.32,38.32,37,37.32,208125,0
1995-01-27,37.64,37.64,37,37.32,232725,0
1995-01-30,38,39,38,38.64,331988,0
1995-01-31,39,39,38.32,39,260700,0
1995-02-01,39,41.32,38.64,41.32,472988,0
1995-02-02,41.32,42.32,41.32,41.96,356438,0
1995-02-03,41.96,42.64,41.64,41.96,208838,0
1995-02-06,41.64,42.32,40.96,41.32,393938,0
1995-02-07,41.64,41.64,40.96,41.32,177525,0
1995-02-08,41.32,41.96,41.32,41.96,107138,0
1995-02-09,41.64,41.96,41.32,41.32,124163,0
1995-02-10,41.64,41.64,41.32,41.64,227700,0
1995-02-13,41.64,41.64,40.96,41.32,110025,0
1995-02-14,41.32,41.64,40.64,41.32,94988,0
1995-02-15,41.32,41.32,40.64,40.96,111375,0
1995-02-16,40.96,40.96,39.64,40.32,119588,0
1995-02-17,40.32,40.32,39.64,40,59850,0
1995-02-21,40,40,39.64,40,91800,0
1995-02-22,40,40,38.64,39.64,240863,0
1995-02-23,40,41.32,40,40.64,240938,0
1995-02-24,40.64,41.64,40.64,41.64,121950,0
1995-02-27,41.32,41.64,40,40,128625,0
1995-02-28,40,41.32,40,41.32,131025,0
1995-03-01,41.32,41.64,40.64,41.64,398850,0
1995-03-02,43.32,43.32,41.96,42.32,793313,0
1995-03-03,41.64,41.64,40.64,40.64,278213,0
1995-03-06,38.64,40.32,38.64,39.64,245850,0
1995-03-07,39.64,41.32,39.32,40.32,415388,0
1995-03-08,40,40.64,40,40.32,67725,0
1995-03-09,40,40.32,39.32,40,81413,0
1995-03-10,40,40,39.32,39.64,107888,0
1995-03-13,39.64,40,39.64,40,65138,0
1995-03-14,40,40.48,39.64,39.64,116400,0
1995-03-15,40,40.64,39.64,40.32,109050,0
1995-03-16,40,41.64,40,41.64,982988,0
1995-03-17,41.64,43.32,40.96,42.96,692063,0
1995-03-20,42.96,44.32,42.96,43.96,609075,0
1995-03-21,42.64,44.32,42.64,43.96,522675,0
1995-03-22,43.64,44.32,43.32,43.96,301313,0
1995-03-23,43.32,43.64,43.32,43.64,186675,0
1995-03-24,43.64,44.32,43.32,43.64,329438,0
1995-03-27,43.64,43.64,43.32,43.32,157013,0
1995-03-28,43.32,44.32,43.32,43.96,284963,0
1995-03-29,43.96,44.32,42.96,43.32,241988,0
1995-03-30,43.64,43.96,42.96,43.32,145350,0
1995-03-31,42.64,42.96,40,42.64,198788,0
1995-04-03,42.32,42.64,41.64,41.96,411375,0
1995-04-04,41.96,42.64,41.64,42.32,247763,0
1995-04-05,42.32,42.96,41.96,42.96,550313,0
1995-04-06,42.96,43.96,42.32,43.64,337800,0
1995-04-07,44.64,44.64,43.96,44.32,1375350,0
1995-04-10,44.64,45.64,44.32,45.32,908888,0
1995-04-11,44.96,45.64,44.96,45.32,230663,0
1995-04-12,44.32,45.32,44.32,45.32,191325,0
1995-04-13,44.96,45.32,44.64,44.96,204638,0
1995-04-17,45.32,45.32,44.32,44.64,215288,0
1995-04-18,44.32,44.64,42.96,44.32,182138,0
1995-04-19,44.64,44.64,41.64,43.32,286425,0
1995-04-20,42.64,42.64,41.64,42.32,367500,0
1995-04-21,41.96,42.64,41.32,42.32,531938,0
1995-04-24,43.32,44.32,42.96,44.32,306600,0
1995-04-25,44.32,44.64,43.64,43.96,188588,0
1995-04-26,43.96,44.96,43.96,44.96,391388,0
1995-04-27,44.64,45.32,44.64,44.96,688388,0
1995-04-28,44.96,45.64,44.32,45.32,264788,0
1995-05-01,45.32,46.32,44.96,46.32,220988,0
1995-05-02,46.32,47.64,44.96,45.96,230925,0
1995-05-03,45.96,46.96,45.64,45.96,758025,0
1995-05-04,45.64,46.96,45.32,46.64,748125,0
1995-05-05,46.96,46.96,45.64,45.96,278925,0
1995-05-08,45.64,45.64,44.32,44.96,278138,0
1995-05-09,44.96,45.32,44.64,45.32,149363,0
1995-05-10,44.96,45.32,44.64,45.32,358838,0
1995-05-11,45.32,45.32,44.32,44.64,216263,0
1995-05-12,44.96,45.32,44.64,44.64,222675,0
1995-05-15,44.96,45.64,44.64,45.32,290063,0
1995-05-16,45.32,45.32,43.96,43.96,124575,0
1995-05-17,44.32,44.32,43.32,44.32,222788,0
1995-05-18,44.32,44.32,43.64,44.32,296175,0
1995-05-19,44.32,44.32,43.64,43.96,156413,0
1995-05-22,43.96,43.96,42.64,42.64,161100,0
1995-05-23,42.96,43.96,42.64,43.32,230438,0
1995-05-24,43.64,43.96,43.32,43.32,211088,0
1995-05-25,43.64,43.96,43.32,43.96,276975,0
1995-05-26,43.64,43.64,43.32,43.64,73313,0
1995-05-30,43.64,43.64,42.96,43.64,110138,0
1995-05-31,43.64,44.32,42.96,44.32,117263,0
1995-06-01,43.96,44.32,43.64,43.96,209288,0
1995-06-02,43.96,44.32,43.64,43.96,214875,0
1995-06-05,43.96,44.64,43.96,44.64,119025,0
1995-06-06,44.32,44.96,44.32,44.64,326850,0
1995-06-07,44.96,45.32,44.64,44.64,436350,0
1995-06-08,44.64,44.96,44.32,44.64,82163,0
1995-06-09,44.64,44.96,44.64,44.64,195788,0
1995-06-12,39.64,40.64,38.64,40.32,1808363,0
1995-06-13,40.32,40.64,40,40.32,504900,0
1995-06-14,40.64,40.64,40,40.64,604050,0
1995-06-15,40.64,40.64,40,40.32,1029675,0
1995-06-16,40.64,40.64,40,40.64,519825,0
1995-06-19,40.32,40.32,39.64,39.64,318075,0
1995-06-20,39.64,40.32,39.32,39.64,650250,0
1995-06-21,39.64,40.32,38.64,40,858525,0
1995-06-22,40,40.32,39.64,40.32,559988,0
1995-06-23,40.32,40.64,39,39.32,478050,0
1995-06-26,39.64,39.64,39,39,223875,0
1995-06-27,39,39.32,36.32,37,448163,0
1995-06-28,37.32,38.32,35.64,37.32,622913,0
1995-06-29,37.64,38,37,37.64,311025,0
1995-06-30,37.64,38.32,37.64,38.32,127800,0
1995-07-03,38.32,38.64,38,38.64,34988,0
1995-07-05,38.32,38.32,37.64,38,196313,0
1995-07-06,38.64,38.64,37.64,38,211913,0
1995-07-07,38,39,37.32,39,171488,0
1995-07-10,39.32,39.32,37.32,37.64,573038,0
1995-07-11,37.64,38.64,37.32,38.64,233738,0
1995-07-12,38.64,39,38,38,117938,0
1995-07-13,38.32,38.64,38,38.64,413025,0
1995-07-14,38.64,39.32,38.32,39.32,215700,0
1995-07-17,39.32,39.64,38.64,39.32,317738,0
1995-07-18,39,39.32,37.32,38,274575,0
1995-07-19,38,39.32,38,39,280500,0
1995-07-20,39,40.64,39,40.64,304538,0
1995-07-21,40,40.32,39.32,39.64,249563,0
1995-07-24,39.32,40,38.64,39.32,120338,0
1995-07-25,39.64,40.64,39.64,40.64,150938,0
1995-07-26,40.64,40.64,38.64,40,351375,0
1995-07-27,40,41.64,40,40.32,234900,0
1995-07-28,40.64,40.64,40,40,229500,0
1995-07-31,40.32,40.64,40,40.64,173850,0
1995-08-01,40.64,40.64,40,40.64,191925,0
1995-08-02,40.96,41.32,40,40.32,156975,0
1995-08-03,40.32,40.96,40,40.96,98738,0
1995-08-04,41.32,41.32,40.32,40.32,58313,0
1995-08-07,40.64,40.64,40,40,98250,0
1995-08-08,40.96,40.96,40.32,40.64,106875,0
1995-08-09,40.64,40.96,39.64,39.64,79838,0
1995-08-10,39.64,40,39.32,39.64,125963,0
1995-08-11,39.64,39.64,39,39.32,158400,0
1995-08-14,39.64,40,39.32,40,185588,0
1995-08-15,39.64,40.64,39.64,40.64,151463,0
1995-08-16,40.64,40.64,39.64,39.64,174488,0
1995-08-17,39.64,40.32,38.64,40,305175,0
1995-08-18,40,40,39.64,39.64,101813,0
1995-08-21,40,40.96,40,40.64,145875,0
1995-08-22,40.96,41.32,40.64,40.64,103838,0
1995-08-23,40.96,41.32,40,40.32,60713,0
1995-08-24,40.32,41.64,40.32,41.64,409613,0
1995-08-25,41.64,41.96,41.32,41.64,204938,0
1995-08-28,41.64,41.96,40.96,41.32,211538,0
1995-08-29,40.96,43.64,40.96,42.64,227775,0
1995-08-30,42.64,42.64,40.96,41.64,118538,0
1995-08-31,41.32,42.64,41.32,42.64,68813,0
1995-09-01,41.96,43.64,41.64,42.64,99188,0
1995-09-05,42.96,43.96,42.64,43.64,59438,0
1995-09-06,43.32,43.96,42.96,43.64,93113,0
1995-09-07,43.64,43.64,42.96,42.96,169163,0
1995-09-08,43.32,44.32,42.96,43.96,118575,0
1995-09-11,43.96,43.96,43.64,43.64,140513,0
1995-09-12,43.96,44.32,43.64,44.32,112275,0
1995-09-13,44.32,44.64,43.96,44.32,73913,0
1995-09-14,44.64,44.64,43.96,44.32,216900,0
1995-09-15,44.64,44.64,43.96,44.32,127200,0
1995-09-18,43.96,44.96,43.32,44.96,205763,0
1995-09-19,44.64,44.64,43.32,43.64,88800,0
1995-09-20,43.64,44.96,43.64,44.96,262238,0
1995-09-21,45.32,45.32,43.64,44.32,164175,0
1995-09-22,43.96,44.32,43.32,43.96,118538,0
1995-09-25,43.96,44.96,43.32,43.32,184725,0
1995-09-26,43.32,44.64,43.32,44.64,296888,0
1995-09-27,44.32,45.64,44.32,45.32,621788,0
1995-09-28,45.96,46.96,45.32,46.32,356775,0
1995-09-29,46.32,46.96,46.32,46.64,247238,0
1995-10-02,46.64,47.64,46.32,46.96,375638,0
1995-10-03,46.32,46.64,45.96,46.32,195113,0
1995-10-04,46.64,46.96,45.96,46.32,170138,0
1995-10-05,45.96,46.32,45.64,45.96,226875,0
1995-10-06,46.32,46.96,45.64,46.64,145500,0
1995-10-09,46.32,46.64,45.64,46.64,128025,0
1995-10-10,46.32,46.32,45.64,46.32,133613,0
1995-10-11,45.64,46.32,45.32,45.64,46688,0
1995-10-12,45.96,46.32,45.64,45.96,187013,0
1995-10-13,46.32,46.96,45.96,46.96,135188,0
1995-10-16,47.32,47.32,46.64,46.64,138113,0
1995-10-17,46.32,46.64,45.96,45.96,114413,0
1995-10-18,45.96,46.64,45.64,45.64,159488,0
1995-10-19,45.96,47.32,45.64,46.96,265988,0
1995-10-20,46.64,47.32,46.32,47.32,327225,0
1995-10-23,47.32,48.64,46.64,47.96,250275,0
1995-10-24,47.96,48.64,47.32,47.96,422700,0
1995-10-25,47.96,47.96,46.96,47.64,91800,0
1995-10-26,46.96,47.64,46.96,47.32,222600,0
1995-10-27,47.32,47.32,46.64,46.96,208538,0
1995-10-30,46.96,47.96,46.64,47.96,181013,0
1995-10-31,47.64,47.96,47.32,47.64,114150,0
1995-11-01,47.32,47.64,46.96,47.32,359663,0
1995-11-02,45.64,47.64,45.64,47.32,174675,0
1995-11-03,47.64,48.96,47.64,48.64,346013,0
1995-11-06,48.32,49.32,47.96,49.32,317925,0
1995-11-07,48.64,48.96,48.48,48.96,107138,0
1995-11-08,48.64,48.96,48.32,48.96,174525,0
1995-11-09,48.32,49.32,48.32,48.96,190575,0
1995-11-10,48.32,48.64,47.64,47.64,111375,0
1995-11-13,47.96,47.96,46.96,47.64,57863,0
1995-11-14,47.64,47.64,46.64,47.32,112125,0
1995-11-15,46.96,46.96,46.32,46.32,144188,0
1995-11-16,46.64,47.64,46.64,47.32,208238,0
1995-11-17,47.32,48.64,47.32,48.32,336413,0
1995-11-20,48.32,48.32,47.32,47.64,205763,0
1995-11-21,47.32,47.64,46.32,46.32,82238,0
1995-11-22,46.32,47.96,45.96,47.64,119250,0
1995-11-24,47.96,47.96,46.96,46.96,25913,0
1995-11-27,47.32,47.64,46.64,47.64,101625,0
1995-11-28,46.96,47.64,46.32,47.64,86100,0
1995-11-29,47.64,47.64,47.32,47.64,97800,0
1995-11-30,47.64,48.32,47.32,47.64,176100,0
1995-12-01,47.96,48.96,47.64,48.64,385463,0
1995-12-04,48.64,48.96,48.32,48.32,217763,0
1995-12-05,48.32,48.64,47.96,48.32,746850,0
1995-12-06,48.32,48.64,47.96,48.64,352950,0
1995-12-07,48.32,49.32,48.32,49.32,444863,0
1995-12-08,49.32,49.64,48.96,49.64,156638,0
1995-12-11,49.64,51.32,49.64,50.96,497438,0
1995-12-12,50.64,50.96,50.32,50.96,278550,0
1995-12-13,50.64,51.64,50.32,51.64,285600,0
1995-12-14,51.64,52.64,51.32,51.96,344813,0
1995-12-15,51.64,51.64,50.64,50.64,311700,0
1995-12-18,51.32,51.32,49.32,49.64,263925,0
1995-12-19,48.96,50.96,48.32,50.64,387975,0
1995-12-20,50.64,52.32,50.32,51.64,327000,0
1995-12-21,51.64,53.32,51.64,51.96,406500,0
1995-12-22,51.64,53.32,51.64,53.32,189150,0
1995-12-26,52.96,53.64,52.96,53.64,125850,0
1995-12-27,52.96,53.96,52.96,53.64,98888,0
1995-12-28,52.32,54.96,52.32,54.64,278663,0
1995-12-29,54.32,55.32,54.32,54.96,129225,0
1996-01-02,54.32,54.96,52.96,53.96,331388,0
1996-01-03,53.96,54.64,53.32,53.96,448763,0
1996-01-04,53.64,54.32,52.96,53.32,565050,0
1996-01-05,52.96,53.64,52.64,52.96,248888,0
1996-01-08,52.32,53.32,52.32,53.32,32063,0
1996-01-09,53.32,54.64,52.96,53.64,909150,0
1996-01-10,53.32,55.32,53.32,55.32,1368788,0
1996-01-11,55.32,55.64,54.32,55.32,402975,0
1996-01-12,54.96,55.64,54.64,55.64,266700,0
1996-01-15,55.32,56.32,55.32,55.96,540900,0
1996-01-16,55.32,55.96,54.96,55.32,347775,0
1996-01-17,55.32,56.32,54.64,54.96,643350,0
1996-01-18,55.32,57.32,55.32,56.32,1163400,0
1996-01-19,56.32,57.32,55.96,57.32,542475,0
1996-01-22,57.64,57.64,55.64,55.64,236100,0
1996-01-23,54.96,55.96,54.64,55.64,469575,0
1996-01-24,55.32,56.96,55.32,56.96,412800,0
1996-01-25,56.32,57.32,56.32,57.32,251775,0
1996-01-26,56.96,56.96,55.96,56.64,145350,0
1996-01-29,56.64,56.64,55.96,56.64,132413,0
1996-01-30,56.32,56.96,55.64,56.64,267038,0
1996-01-31,56.64,56.96,56.32,56.96,286800,0
1996-02-01,56.64,57.32,56.64,57.32,180638,0
1996-02-02,57.32,57.64,56.64,56.96,265763,0
1996-02-05,56.96,57.32,56.32,57.32,144450,0
1996-02-06,57.32,58.64,57.32,58.32,317325,0
1996-02-07,57.64,58.32,56.32,58.32,99150,0
1996-02-08,57.96,59.64,57.64,59.32,258225,0
1996-02-09,58.96,59.96,58.96,59.64,494663,0
1996-02-12,59.64,59.96,58.64,59.32,630825,0
1996-02-13,58.64,58.96,57.96,58.64,169913,0
1996-02-14,58.64,58.64,55.32,56.64,373688,0
1996-02-15,56.64,57.32,55.32,55.96,288150,0
1996-02-16,55.64,55.96,53.32,55.32,286500,0
1996-02-20,53.96,55.32,53.96,54.96,228375,0
1996-02-21,54.96,57.32,54.32,56.64,665025,0
1996-02-22,56.64,57.96,55.96,57.96,529425,0
1996-02-23,57.96,58.96,57.96,58.64,525375,0
1996-02-26,58.32,58.64,57.96,57.96,301200,0
1996-02-27,58.32,58.96,57.64,58.64,808725,0
1996-02-28,58.64,59.32,58.32,58.64,1026675,0
1996-02-29,58.64,59.64,58.64,58.64,398513,0
1996-03-01,59.64,59.96,58.64,58.96,337200,0
1996-03-04,58.64,58.96,57.96,58.64,228788,0
1996-03-05,58.64,58.96,57.96,58.32,191250,0
1996-03-06,58.32,58.64,57.96,58.32,416513,0
1996-03-07,58.32,58.64,57.96,58.64,270413,0
1996-03-08,56.96,58.32,54.96,54.96,332250,0
1996-03-11,53.96,56.32,53.64,56.32,216525,0
1996-03-12,55.64,56.32,54.32,54.96,155063,0
1996-03-13,55.64,57.32,55.64,56.96,489713,0
1996-03-14,56.96,57.32,55.64,55.64,436838,0
1996-03-15,55.96,55.96,53.96,54.32,409988,0
1996-03-18,54.64,55.96,54.64,54.64,242288,0
1996-03-19,54.96,54.96,54.32,54.64,288075,0
1996-03-20,54.64,54.96,54.32,54.64,286350,0
1996-03-21,54.64,55.64,54.32,55.64,450863,0
1996-03-22,55.96,56.64,54.96,55.96,430388,0
1996-03-25,56.32,56.32,54.64,55.32,89700,0
1996-03-26,55.32,55.64,53.96,55.32,382350,0
1996-03-27,55.32,55.32,52.64,53.64,590775,0
1996-03-28,55.96,56.96,55.32,56.32,522938,0
1996-03-29,56.32,56.96,55.64,55.96,217800,0
1996-04-01,56.96,56.96,55.32,55.96,157763,0
1996-04-02,56.32,56.32,54.96,55.32,230175,0
1996-04-03,55.32,55.64,54.96,55.64,264900,0
1996-04-04,55.32,55.64,54.96,55.32,181350,0
1996-04-08,54.64,54.64,53.64,53.96,114563,0
1996-04-09,54.64,54.96,53.96,54.32,161138,0
1996-04-10,55.96,56.64,55.32,55.32,541088,0
1996-04-11,55.32,55.64,53.32,53.96,172088,0
1996-04-12,53.96,54.32,53.64,53.96,162600,0
1996-04-15,54.96,54.96,53.64,54.64,146250,0
1996-04-16,54.96,55.64,54.96,55.32,121988,0
1996-04-17,55.64,55.64,53.96,54.32,132300,0
1996-04-18,54.32,55.64,53.64,55.32,223425,0
1996-04-19,55.64,55.96,53.96,54.32,180788,0
1996-04-22,54.32,54.64,53.96,54.32,175313,0
1996-04-23,54.64,55.96,54.32,55.96,262275,0
1996-04-24,56.96,57.32,55.96,56.64,351788,0
1996-04-25,56.96,57.96,55.96,55.96,228638,0
1996-04-26,55.32,55.96,54.64,55.32,169050,0
1996-04-29,55.32,55.64,54.64,54.64,210638,0
1996-04-30,54.64,55.32,54.32,54.64,188325,0
1996-05-01,54.32,54.96,54.32,54.8,172763,0
1996-05-02,54.64,54.64,51.96,51.96,1065488,0
1996-05-03,51.96,52.96,50.64,51.64,632025,0
1996-05-06,51.64,51.64,48.32,48.96,901350,0
1996-05-07,51.32,52.96,50.32,52.32,805838,0
1996-05-08,51.64,51.96,49.96,50.64,788250,0
1996-05-09,50.96,51.96,50.32,50.96,474225,0
1996-05-10,51.64,53.64,51.32,53.32,369525,0
1996-05-13,54.64,54.64,53.32,53.96,256013,0
1996-05-14,54.64,55.32,53.32,53.64,289163,0
1996-05-15,54.32,54.96,53.64,54.96,263100,0
1996-05-16,54.64,55.32,53.96,54.32,263063,0
1996-05-17,54.96,55.96,54.32,55.96,265313,0
1996-05-20,55.96,55.96,54.96,55.64,176138,0
1996-05-21,55.64,56.32,55.32,55.96,316688,0
1996-05-22,55.96,57.32,55.64,56.64,259163,0
1996-05-23,57.32,58.64,56.96,57.32,423863,0
1996-05-24,57.32,58.32,57.32,58.32,247313,0
1996-05-28,58.32,58.64,56.64,56.96,162263,0
1996-05-29,57.64,58.96,57.64,58.32,291488,0
1996-05-30,58.32,58.64,57.32,57.96,322988,0
1996-05-31,57.96,57.96,56.64,57.32,190013,0
1996-06-03,57.32,57.64,56.64,57.64,124088,0
1996-06-04,57.64,58.32,57.32,57.64,300338,0
1996-06-05,57.96,59.64,57.64,58.64,281250,0
1996-06-06,58.64,59.32,58.32,59.32,229013,0
1996-06-07,58.32,58.96,57.96,58.64,186000,0
1996-06-10,56.96,59.96,56.96,59.64,155288,0
1996-06-11,59.32,59.96,58.96,59.32,244613,0
1996-06-12,59.96,59.96,59.32,59.64,82238,0
1996-06-13,59.64,60.32,58.96,59.32,182250,0
1996-06-14,59.64,59.96,58.96,59.96,118950,0
1996-06-17,59.64,59.96,58.64,58.64,111975,0
1996-06-18,58.64,58.64,56.96,57.96,217313,0
1996-06-19,57.64,57.64,56.32,56.64,158325,0
1996-06-20,56.96,57.32,54.32,55.32,357338,0
1996-06-21,55.32,56.64,54.32,56.64,596363,0
1996-06-24,56.96,57.96,56.64,57.32,85238,0
1996-06-25,57.64,57.64,55.96,56.32,119213,0
1996-06-26,56.32,56.96,55.32,56.32,137925,0
1996-06-27,56.32,57.32,55.96,56.64,232800,0
1996-06-28,56.96,56.96,55.64,56.96,290288,0
1996-07-01,56.64,57.64,55.32,55.32,281213,0
1996-07-02,55.96,55.96,53.96,55.32,580500,0
1996-07-03,55.32,56.96,55.32,56.64,204338,0
1996-07-05,55.64,55.96,55.32,55.64,77888,0
1996-07-08,55.32,55.96,54.64,55.96,236100,0
1996-07-09,56.64,56.96,55.32,56.64,209588,0
1996-07-10,56.64,56.96,54.96,55.64,180563,0
1996-07-11,55.64,55.64,51.64,51.96,421913,0
1996-07-12,52.64,52.64,50.64,52.64,236400,0
1996-07-15,52.32,52.64,49.64,50.32,193875,0
1996-07-16,50.64,52.32,49.32,51.64,199613,0
1996-07-17,53.64,53.64,52.32,52.64,180150,0
1996-07-18,52.96,53.32,52.32,53.32,226725,0
1996-07-19,52.64,52.96,51.64,51.96,201150,0
1996-07-22,51.64,52.32,50.32,50.64,90825,0
1996-07-23,50.96,52.32,50.96,51.64,109650,0
1996-07-24,49.96,51.64,49.64,51.64,339263,0
1996-07-25,51.96,52.32,51.32,51.32,302025,0
1996-07-26,50.96,51.64,50.96,51.32,177900,0
1996-07-29,51.64,51.96,50.64,50.96,101850,0
1996-07-30,51.64,51.64,49.96,50.32,230550,0
1996-07-31,50.32,51.64,49.96,51.64,334088,0
1996-08-01,51.64,52.96,51.64,52.96,173663,0
1996-08-02,51.32,53.64,51.32,53.64,397538,0
1996-08-05,52.64,53.96,52.64,53.64,418763,0
1996-08-06,52.96,53.64,52.96,53.32,299400,0
1996-08-07,52.64,54.96,52.64,54.64,362213,0
1996-08-08,54.64,55.64,54.32,54.96,248963,0
1996-08-09,54.96,56.96,54.64,55.96,256613,0
1996-08-12,55.96,56.64,55.32,56.32,152400,0
1996-08-13,56.32,56.96,56.32,56.64,138900,0
1996-08-14,56.32,57.96,56.32,57.96,173138,0
1996-08-15,57.96,58.64,57.64,57.64,166838,0
1996-08-16,57.64,58.32,57.64,57.96,97725,0
1996-08-19,58.32,58.32,57.32,57.96,72038,0
1996-08-20,57.96,58.32,56.96,57.96,67125,0
1996-08-21,57.64,58.32,56.96,58.32,82538,0
1996-08-22,57.96,58.12,57.32,57.32,137775,0
1996-08-23,56.96,58.32,56.96,58.32,120525,0
1996-08-26,57.96,58.64,57.96,58.64,193763,0
1996-08-27,58.32,58.64,57.64,58.64,86625,0
1996-08-28,57.96,58.32,56.96,56.96,68963,0
1996-08-29,56.32,57.32,55.96,57.32,123863,0
1996-08-30,56.64,56.64,55.32,55.96,91013,0
1996-09-03,55.32,57.64,54.64,57.32,115800,0
1996-09-04,56.64,57.64,55.96,57.64,160275,0
1996-09-05,56.96,57.32,56.32,56.64,77138,0
1996-09-06,56.96,57.96,56.64,57.96,94013,0
1996-09-09,57.96,60.32,57.96,60.32,239925,0
1996-09-10,59.96,60.32,58.96,59.64,154688,0
1996-09-11,59.32,59.96,58.64,59.96,118838,0
1996-09-12,59.96,60.96,59.64,60.64,92025,0
1996-09-13,60.96,61.96,60.32,60.96,239850,0
1996-09-16,60.96,61.64,59.96,59.96,241163,0
1996-09-17,59.96,59.96,57.96,58.64,467550,0
1996-09-18,58.64,58.64,57.32,58.32,183563,0
1996-09-19,58.64,58.64,57.64,57.64,329175,0
1996-09-20,57.96,58.64,57.96,58.32,325200,0
1996-09-23,57.96,59.64,57.64,59.64,142838,0
1996-09-24,59.64,60.64,58.96,60.32,186600,0
1996-09-25,60.64,60.96,59.96,60.64,175388,0
1996-09-26,59.96,60.32,58.64,60.32,538313,0
1996-09-27,60.64,60.96,60.32,60.64,162750,0
1996-09-30,60.64,60.64,58.96,59.32,181688,0
1996-10-01,58.32,58.64,55.64,56.96,305400,0
1996-10-02,57.64,58.32,57.32,57.96,188588,0
1996-10-03,57.96,57.96,55.96,56.32,202088,0
1996-10-04,56.96,57.96,56.64,57.32,418388,0
1996-10-07,57.32,57.32,56.32,56.96,246075,0
1996-10-08,56.64,56.96,56.32,56.64,171375,0
1996-10-09,57.32,57.32,55.96,56.32,133988,0
1996-10-10,55.96,57.32,55.96,57.32,222263,0
1996-10-11,56.96,58.64,56.96,57.96,111975,0
1996-10-14,57.64,58.64,57.64,57.96,121050,0
1996-10-15,58.32,58.64,57.64,58.32,149475,0
1996-10-16,58.32,58.96,57.96,58.96,138000,0
1996-10-17,56.96,57.64,54.96,56.64,1428113,0
1996-10-18,56.96,56.96,55.64,56.64,848363,0
1996-10-21,56.64,56.64,55.32,55.64,514463,0
1996-10-22,55.64,55.64,54.64,54.96,471188,0
1996-10-23,54.96,55.64,54.32,54.96,345525,0
1996-10-24,54.64,56.64,54.64,56.32,601725,0
1996-10-25,56.32,56.32,54.64,54.96,295013,0
1996-10-28,54.32,54.96,54.32,54.64,245663,0
1996-10-29,54.64,56.32,54.64,56.32,525638,0
1996-10-30,56.32,56.32,55.64,56.32,327263,0
1996-10-31,55.96,56.32,55.32,55.64,226500,0
1996-11-01,55.64,56.64,55.64,56.32,310875,0
1996-11-04,55.96,56.96,55.96,56.64,472163,0
1996-11-05,56.32,56.64,55.64,55.64,212288,0
1996-11-06,55.64,58.32,55.64,57.96,741750,0
1996-11-07,57.64,58.32,57.32,58.32,164363,0
1996-11-08,58.32,58.32,57.64,57.96,116063,0
1996-11-11,57.96,57.96,57.32,57.64,187650,0
1996-11-12,56.96,58.96,56.96,58.96,373050,0
1996-11-13,58.96,58.96,57.96,58.64,222150,0
1996-11-14,58.64,58.96,58.32,58.96,82988,0
1996-11-15,59.32,61.32,58.64,59.96,207863,0
1996-11-18,59.96,61.32,59.64,61.32,194475,0
1996-11-19,60.96,61.32,60.32,60.64,312563,0
1996-11-20,60.64,60.96,60.32,60.64,262088,0
1996-11-21,60.96,60.96,60.32,60.64,184163,0
1996-11-22,60.32,60.64,59.64,59.64,168450,0
1996-11-25,59.64,59.96,59.32,59.68,358725,0
1996-11-26,59.32,60.32,58.96,59.64,422438,0
1996-11-27,59.32,59.64,59.32,59.64,73763,0
1996-11-29,59.64,59.64,59.32,59.64,27338,0
1996-12-02,59.32,59.64,58.64,59.48,205388,0
1996-12-03,59.64,60.32,59.32,59.96,212625,0
1996-12-04,59.64,60.32,59.12,59.96,84038,0
1996-12-05,60.32,63.32,59.96,62.32,337088,0
1996-12-06,60.96,62.32,59.96,61.96,247500,0
1996-12-09,62.32,62.96,61.32,61.96,350213,0
1996-12-10,62.32,62.32,60.32,60.64,489150,0
1996-12-11,59.96,59.96,58.96,59.64,84563,0
1996-12-12,59.32,59.64,59.32,59.64,496500,0
1996-12-13,59.32,60.32,58.96,60.32,243038,0
1996-12-16,60.32,60.64,58.64,59.32,215738,0
1996-12-17,59.32,59.64,58.32,58.8,262838,0
1996-12-18,58.64,58.96,57.64,57.64,201225,0
1996-12-19,57.96,57.96,57.32,57.64,264863,0
1996-12-20,58.32,58.32,57.64,57.64,303750,0
1996-12-23,57.96,57.96,57.64,57.96,335700,0
1996-12-24,57.96,58.32,57.64,58.32,84488,0
1996-12-26,58.64,58.64,57.96,57.96,122888,0
1996-12-27,58.64,58.64,57.64,57.96,158813,0
1996-12-30,58.64,58.64,57.96,58.32,138525,0
1996-12-31,57.96,58.32,57.96,58.32,163350,0
1997-01-02,58.32,58.32,56.96,57.64,296250,0
1997-01-03,56.96,57.96,56.96,57.64,495563,0
1997-01-06,57.96,59.64,57.96,58.96,378000,0
1997-01-07,58.96,60.64,58.32,59.96,477300,0
1997-01-08,61.32,63.64,61.32,61.96,702413,0
1997-01-09,62.32,63.32,61.96,62.64,506850,0
1997-01-10,62.64,64.96,62.64,64.96,593288,0
1997-01-13,64.96,65.96,64.64,65.96,552300,0
1997-01-14,65.32,66.64,65.32,66.64,744675,0
1997-01-15,66.64,66.64,66.32,66.64,284325,0
1997-01-16,66.64,66.64,64.64,64.96,338175,0
1997-01-17,64.96,65.64,64.64,64.96,209175,0
1997-01-20,64.96,65.96,64.96,65.32,247838,0
1997-01-21,65.64,66.32,64.96,66.32,309150,0
1997-01-22,66.32,67.96,66.32,66.96,685725,0
1997-01-23,67.32,67.32,65.64,66.32,464513,0
1997-01-24,66.32,66.32,63.64,63.64,271388,0
1997-01-27,64.64,66.32,64.32,64.64,500625,0
1997-01-28,65.96,66.96,65.32,65.96,877463,0
1997-01-29,66.32,67.64,66.32,67.32,1783125,0
1997-01-30,67.32,70.28,66.96,70.28,890700,0
1997-01-31,69.96,71.96,69.64,71.28,831675,0
1997-02-03,71.96,71.96,70.28,70.96,369038,0
1997-02-04,70.64,70.64,68.32,68.96,369450,0
1997-02-05,69.32,69.64,67.96,69.32,736425,0
1997-02-06,68.96,68.96,67.64,68.64,669375,0
1997-02-07,68.64,69.32,67.96,69.32,998025,0
1997-02-10,69.64,70.96,69.32,70.96,593888,0
1997-02-11,70.96,72.28,70.96,71.28,467700,0
1997-02-12,71.64,74.96,71.28,74.64,746475,0
1997-02-13,74.64,76.96,73.96,75.96,587175,0
1997-02-14,75.28,75.64,73.96,74.64,427950,0
1997-02-18,74.64,74.64,73.64,74.64,198975,0
1997-02-19,74.28,75.64,73.96,74.28,454575,0
1997-02-20,73.64,74.28,73.28,73.96,350513,0
1997-02-21,73.64,75.64,73.28,74.96,424613,0
1997-02-24,74.28,75.64,74.28,75.28,517913,0
1997-02-25,75.64,75.64,73.96,74.28,193125,0
1997-02-26,73.64,73.96,72.64,73.28,193913,0
1997-02-27,72.64,74.28,72.28,72.28,332963,0
1997-02-28,72.64,72.96,71.96,72.28,354038,0
1997-03-03,71.96,71.96,71.28,71.96,183713,0
1997-03-04,72.28,72.64,71.64,71.96,341363,0
1997-03-05,71.28,72.64,70.96,72.64,220913,0
1997-03-06,72.64,72.64,71.28,72.28,364238,0
1997-03-07,72.28,74.64,72.28,74.28,199275,0
1997-03-10,74.28,75.64,74.28,75.64,339338,0
1997-03-11,75.64,76.96,75.28,76.96,297938,0
1997-03-12,76.96,76.96,74.96,75.96,295875,0
1997-03-13,76.28,76.64,75.64,76.64,265800,0
1997-03-14,76.28,78.96,76.28,78.28,595163,0
1997-03-17,77.64,77.64,75.64,76.64,531863,0
1997-03-18,76.64,77.28,73.96,74.64,262463,0
1997-03-19,73.64,74.64,71.64,72.64,320625,0
1997-03-20,72.64,72.96,69.32,71.64,313313,0
1997-03-21,72.28,72.28,69.32,70.64,417600,0
1997-03-24,70.64,71.64,70.28,71.28,365063,0
1997-03-25,71.28,72.96,70.64,72.64,401250,0
1997-03-26,72.64,72.96,71.28,71.96,309713,0
1997-03-27,71.96,71.96,69.96,69.96,212588,0
1997-03-31,69.96,69.96,64.32,65.32,644888,0
1997-04-01,64.96,66.64,64.32,64.64,547800,0
1997-04-02,64.64,67.32,64.32,66.64,452850,0
1997-04-03,66.64,69.96,66.64,69.96,412088,0
1997-04-04,68.64,75.64,68.64,72.96,542625,0
1997-04-07,74.28,74.28,71.28,71.96,342675,0
1997-04-08,71.64,72.28,68.96,69.32,341288,0
1997-04-09,69.96,69.96,68.64,69.32,158700,0
1997-04-10,68.64,68.96,68.32,68.64,289013,0
1997-04-11,67.32,67.32,63.96,63.96,351038,0
1997-04-14,63.32,63.64,61.96,63.32,368850,0
1997-04-15,65.32,65.64,64.32,65.32,308438,0
1997-04-16,64.96,67.96,64.64,67.64,242513,0
1997-04-17,67.32,69.64,67.32,68.96,409163,0
1997-04-18,69.96,70.64,69.32,69.32,999975,0
1997-04-21,69.64,69.64,67.64,68.64,414900,0
1997-04-22,69.32,70.28,68.64,70.28,189788,0
1997-04-23,69.64,71.64,69.64,71.64,334388,0
1997-04-24,70.96,71.28,69.64,71.28,443363,0
1997-04-25,70.96,71.28,68.64,70.64,378300,0
1997-04-28,70.28,70.64,67.32,68.32,616688,0
1997-04-29,69.96,69.96,67.96,68.64,357338,0
1997-04-30,68.64,69.96,68.32,69.32,918938,0
1997-05-01,69.32,69.64,68.64,69.32,133238,0
1997-05-02,69.32,69.32,68.32,69.32,220500,0
1997-05-05,69.32,70.96,68.96,69.96,293925,0
1997-05-06,70.28,71.64,68.96,69.64,405000,0
1997-05-07,69.96,71.64,69.96,70.96,361350,0
1997-05-08,70.28,71.96,69.64,70.96,280688,0
1997-05-09,71.28,71.96,70.28,70.28,224663,0
1997-05-12,70.64,70.96,70.28,70.64,196875,0
1997-05-13,70.96,72.64,70.64,72.64,346538,0
1997-05-14,72.64,73.28,70.64,71.28,289800,0
1997-05-15,71.28,71.28,69.96,70.64,154538,0
1997-05-16,70.96,72.28,69.64,70.28,396713,0
1997-05-19,70.28,71.96,70.28,71.96,178613,0
1997-05-20,71.28,73.28,70.96,72.64,265013,0
1997-05-21,72.96,73.28,71.64,71.64,199763,0
1997-05-22,72.64,72.96,71.96,72.28,178163,0
1997-05-23,72.28,73.96,71.64,73.96,264825,0
1997-05-27,73.28,74.64,72.96,74.64,201188,0
1997-05-28,73.96,74.28,73.28,73.96,118163,0
1997-05-29,73.64,73.96,72.64,73.28,249600,0
1997-05-30,71.28,73.28,71.28,73.28,138188,0
1997-06-02,72.96,73.64,72.64,72.64,131700,0
1997-06-03,72.96,74.28,71.64,74.28,394163,0
1997-06-04,73.96,76.64,73.96,75.96,310613,0
1997-06-05,75.96,76.96,75.96,76.64,176025,0
1997-06-06,75.96,78.64,75.96,77.96,225975,0
1997-06-09,77.28,78.28,77.28,77.96,112688,0
1997-06-10,77.28,77.64,76.28,76.28,283425,0
1997-06-11,75.96,75.96,73.28,73.64,378413,0
1997-06-12,74.28,76.28,74.28,75.64,310725,0
1997-06-13,75.96,77.28,75.28,75.28,160125,0
1997-06-16,75.28,75.96,74.64,75.96,237938,0
1997-06-17,75.64,77.28,75.28,76.28,202688,0
1997-06-18,76.64,77.28,74.28,77.28,300563,0
1997-06-19,77.28,79.28,76.96,78.28,330900,0
1997-06-20,78.28,78.64,76.96,77.96,297038,0
1997-06-23,77.64,79.64,76.64,76.96,307088,0
1997-06-24,77.64,78.64,75.28,78.28,199725,0
1997-06-25,78.64,78.64,74.96,76.64,302475,0
1997-06-26,75.96,77.28,74.64,76.28,128625,0
1997-06-27,76.64,77.8,74.64,76.64,177750,0
1997-06-30,76.64,78.8,75.48,78.64,197850,0
1997-07-01,78.48,79.96,78.28,79.96,244575,0
1997-07-02,78.96,79.64,77.28,79.28,164625,0
1997-07-03,79.96,80.28,78.96,79.64,94050,0
1997-07-07,79.64,79.96,77.48,78.88,218588,0
1997-07-08,77.64,79.28,77.64,78.48,183113,0
1997-07-09,78.96,79.04,76.64,77.28,111188,0
1997-07-10,77.96,78.64,77.28,78.12,142913,0
1997-07-11,78.48,79.12,77.64,78.96,175388,0
1997-07-14,78.64,79.28,78.28,78.96,144600,0
1997-07-15,79.12,79.28,77.96,79.28,270413,0
1997-07-16,79.28,80.12,78.64,79.8,286950,0
1997-07-17,78.64,78.64,76.64,76.96,192300,0
1997-07-18,76.96,76.96,72.8,75.12,649725,0
1997-07-21,74.28,74.64,67.96,71.28,1108125,0
1997-07-22,71.96,73.28,71.28,73.28,1149263,0
1997-07-23,75.28,80.8,75.12,80.28,1039050,0
1997-07-24,79.96,80.12,77.64,79.96,545738,0
1997-07-25,78.64,83.96,78.64,81.48,736688,0
1997-07-28,81.48,81.48,78.12,79.48,256313,0
1997-07-29,79.48,82.96,79.12,82.64,546600,0
1997-07-30,82.64,83.28,80.12,82.64,465675,0
1997-07-31,82.64,82.64,79.28,79.8,550425,0
1997-08-01,79.28,79.64,73.96,74.96,733613,0
1997-08-04,74.64,75.48,73.96,74.28,597000,0
1997-08-05,74.28,74.28,72.64,72.96,1017638,0
1997-08-06,73.28,74.64,71.96,72.48,449138,0
1997-08-07,72.48,74.96,72.48,74.48,822300,0
1997-08-08,72.28,74.48,72.12,72.8,459675,0
1997-08-11,72.96,73.64,70.96,72.12,564863,0
1997-08-12,71.48,72.28,69.48,69.64,498150,0
1997-08-13,70.96,70.96,68.96,69.32,515288,0
1997-08-14,70.64,73.96,70.64,73.48,502575,0
1997-08-15,73.64,75.12,73.48,73.64,551325,0
1997-08-18,74.12,74.64,71.96,73.96,325988,0
1997-08-19,73.96,73.96,71.64,71.96,386288,0
1997-08-20,71.8,75.8,70.8,75.64,834300,0
1997-08-21,75.64,77.28,72.96,73.28,358613,0
1997-08-22,73.28,76.12,72.8,76.12,123300,0
1997-08-25,75.96,76.28,74.12,75.64,328800,0
1997-08-26,74.28,74.96,73.96,74.48,250538,0
1997-08-27,75.12,75.96,71.12,73.28,376725,0
1997-08-28,72.64,73.28,71.28,72.12,177938,0
1997-08-29,71.96,74.48,71.96,72.64,165713,0
1997-09-02,72.64,77.12,72.64,75.8,293213,0
1997-09-03,75.64,77.12,75.64,76.48,256388,0
1997-09-04,76.96,77.96,76.48,77.96,227438,0
1997-09-05,77.96,78.64,76.56,76.8,206513,0
1997-09-08,78.64,78.64,77.64,77.64,287250,0
1997-09-09,76.64,77.96,74.64,77.12,244838,0
1997-09-10,76.48,76.64,74.96,74.96,98513,0
1997-09-11,74.96,74.96,72.28,72.64,402975,0
1997-09-12,71.96,72.28,70.48,72.28,714900,0
1997-09-15,72.96,73.8,72.64,73.8,836925,0
1997-09-16,73.96,75.64,73.48,73.96,954150,0
1997-09-17,73.8,73.96,73.12,73.64,361125,0
1997-09-18,73.64,76.28,73.12,75.8,1671600,0
1997-09-19,75.96,78.48,75.96,77.8,937875,0
1997-09-22,77.8,78.28,76.96,77.64,359175,0
1997-09-23,77.48,77.64,74.96,75.8,343125,0
1997-09-24,75.48,76.48,74.64,74.96,510338,0
1997-09-25,74.8,76.64,74.64,74.96,651413,0
1997-09-26,74.96,75.8,74.64,75.12,275963,0
1997-09-29,75.12,76.8,75.12,75.8,208763,0
1997-09-30,76.12,78.12,75.48,77.64,193425,0
1997-10-01,77.96,80.28,77.8,79.64,449250,0
1997-10-02,79.64,81.28,79.64,80.48,332813,0
1997-10-03,81.12,81.48,79.64,80.96,296925,0
1997-10-06,80.48,81.64,80.12,80.48,277913,0
1997-10-07,81.12,84.28,81.12,84.12,482213,0
1997-10-08,83.8,84.28,82.44,84.12,223350,0
1997-10-09,83.44,84.28,83.12,83.8,92213,0
1997-10-10,82.64,83.28,81.12,82.8,295725,0
1997-10-13,82.64,82.8,81.12,81.48,45263,0
1997-10-14,82.64,82.64,80.8,82.12,311175,0
1997-10-15,81.28,81.96,80.28,81.64,616688,0
1997-10-16,81.48,83.8,81.48,83.28,332775,0
1997-10-17,83.44,84.64,82.96,83.96,573225,0
1997-10-20,83.96,87.96,83.8,87.28,302063,0
1997-10-21,87.44,88.64,85.28,88.28,193500,0
1997-10-22,88.28,88.28,85.28,85.44,395513,0
1997-10-23,84.64,84.8,81.8,82.8,245063,0
1997-10-24,83.64,85.28,81.64,83.28,343125,0
1997-10-27,81.28,81.48,75.28,75.28,621263,0
1997-10-28,74.64,83.64,73.96,82.8,471563,0
1997-10-29,82.8,83.28,79.96,80.48,308363,0
1997-10-30,78.64,80.48,78.64,78.8,240525,0
1997-10-31,78.96,81.96,78.64,81.48,378525,0
1997-11-03,80.28,83.28,80.28,82.44,232463,0
1997-11-04,82.12,82.12,79.48,80.48,181688,0
1997-11-05,80.28,84.44,79.96,82.96,312975,0
1997-11-06,83.12,83.96,81.8,82.96,259050,0
1997-11-07,81.96,82.12,79.48,81.28,191925,0
1997-11-10,81.28,81.28,78.96,79.8,209138,0
1997-11-11,79.64,82.28,79.64,80.48,205613,0
1997-11-12,79.28,80.64,77.28,77.96,242775,0
1997-11-13,78.64,79.48,77.64,78.28,211950,0
1997-11-14,79.28,82.28,78.8,80.96,408188,0
1997-11-17,80.96,83.44,80.28,82.8,244425,0
1997-11-18,82.44,82.64,81.28,82.12,169238,0
1997-11-19,81.48,83.28,81.28,81.96,137588,0
1997-11-20,82.28,83.8,81.64,81.64,91913,0
1997-11-21,82.28,84.8,81.96,84.12,269663,0
1997-11-24,84.28,84.44,81.8,82.12,158213,0
1997-11-25,83.44,83.44,80.96,81.48,316088,0
1997-11-26,81.8,85.28,81.8,84.64,356213,0
1997-11-28,84.96,85.28,84.44,84.44,58988,0
1997-12-01,85.28,89.96,84.96,87.96,312713,0
1997-12-02,88.28,88.28,86.44,88.12,260663,0
1997-12-03,88.12,89.44,87.44,88.44,215700,0
1997-12-04,89.28,90.28,88.28,88.64,172463,0
1997-12-05,87.96,90.96,87.96,90.96,247500,0
1997-12-08,90.28,91.64,89.44,90.28,168413,0
1997-12-09,90.8,91.96,89.96,91.8,304088,0
1997-12-10,91.96,91.96,89.28,89.64,589050,0
1997-12-11,89.64,89.64,86.96,87.96,210038,0
1997-12-12,88.12,88.96,86.8,88.12,362438,0
1997-12-15,88.12,92.96,88.12,91.8,292913,0
1997-12-16,90.64,90.96,89.28,90.8,487575,0
1997-12-17,91.12,92.28,89.44,89.44,297150,0
1997-12-18,87.96,87.96,84.12,86.64,418200,0
1997-12-19,84.96,87.12,80.96,85.44,644813,0
1997-12-22,85.12,85.64,84.12,84.64,282675,0
1997-12-23,84.64,85.12,83.44,83.64,182363,0
1997-12-24,84.64,84.96,83.8,83.96,80588,0
1997-12-26,83.96,84.44,82.96,83.96,93450,0
1997-12-29,83.96,84.28,82.96,83.28,177000,0
1997-12-30,83.28,86.12,82.64,86.12,244613,0
1997-12-31,86.12,89.96,85.96,88.28,167288,0
1998-01-02,87.96,89.44,86.12,86.64,139950,0
1998-01-05,86.28,87.64,85.64,87.64,191250,0
1998-01-06,86.96,87.96,86.64,87.8,337763,0
1998-01-07,87.28,90.64,86.8,90.12,544275,0
1998-01-08,90.12,90.12,86.64,87.28,340875,0
1998-01-09,86.8,90.64,86.44,86.8,496950,0
1998-01-12,85.96,90.64,85.28,88.96,247800,0
1998-01-13,89.64,90.28,88.64,90.28,222225,0
1998-01-14,89.64,90.64,87.8,90.28,266588,0
1998-01-15,89.96,91.44,89.64,90.96,251588,0
1998-01-16,91.28,94.28,91.12,94.28,543225,0
1998-01-20,94.12,94.12,92.28,93.28,569925,0
1998-01-21,93.12,93.12,91.28,92.64,156300,0
1998-01-22,92.64,92.96,89.64,89.64,298575,0
1998-01-23,89.44,91.64,88.96,90.28,186225,0
1998-01-26,90.96,91.44,89.96,90.96,178050,0
1998-01-27,90.28,93.12,90.28,92.12,515100,0
1998-01-28,91.8,93.12,90.64,93.12,459263,0
1998-01-29,93.12,94.28,92.64,93.64,254663,0
1998-01-30,92.96,93.44,91.28,91.96,120450,0
1998-02-02,93.28,93.8,92.64,93.8,207600,0
1998-02-03,91.96,91.96,90.64,91.44,460950,0
1998-02-04,92.28,94.28,91.64,93.44,321263,0
1998-02-05,93.64,93.96,91.96,92.44,147038,0
1998-02-06,93.12,94.44,93.12,93.44,191100,0
1998-02-09,94.12,95.44,92.96,94.64,166013,0
1998-02-10,94.8,95.28,94.12,94.96,159038,0
1998-02-11,94.64,96.12,94.64,95.8,231713,0
1998-02-12,95.28,95.44,94.28,94.64,210638,0
1998-02-13,93.96,94.64,90.96,92.28,304500,0
1998-02-17,93.28,95.96,93.28,95.44,273750,0
1998-02-18,94.96,96.12,94.96,95.64,197513,0
1998-02-19,95.8,95.96,94.64,95.8,174413,0
1998-02-20,95.96,97.8,95.8,97.6,264225,0
1998-02-23,97.28,97.8,96.44,97.44,120713,0
1998-02-24,96.8,98.28,96.8,96.96,222600,0
1998-02-25,98.6,99.28,97.6,98.28,269700,0
1998-02-26,98.44,98.8,97.12,98.6,98025,0
1998-02-27,98.96,99.96,98.28,99.44,132975,0
1998-03-02,98.8,99.96,96.96,97.96,148313,0
1998-03-03,97.28,98.6,96.64,98.6,145538,0
1998-03-04,98.6,98.6,94.96,95.96,85838,0
1998-03-05,95.8,98.12,95.8,96.12,268688,0
1998-03-06,98.6,99.28,96.64,97.96,156900,0
1998-03-09,97.96,97.96,95.96,97.44,102038,0
1998-03-10,97.44,99.96,97.44,97.8,206100,0
1998-03-11,97.8,98.96,95.44,98.28,208988,0
1998-03-12,98.28,99.28,97.44,98.44,87600,0
1998-03-13,98.6,98.6,96.44,97.12,114188,0
1998-03-16,97.28,97.8,95.28,96.44,186225,0
1998-03-17,98.28,98.6,96.64,97.12,107363,0
1998-03-18,98.28,98.44,97.44,98.28,65813,0
1998-03-19,97.6,99.12,97.28,98.8,291375,0
1998-03-20,98.8,98.8,97.28,97.8,281325,0
1998-03-23,97.44,100.96,97.44,100.12,181875,0
1998-03-24,100.12,105.28,100.12,103.96,293850,0
1998-03-25,102.96,103.28,100.12,101.28,216000,0
1998-03-26,101.28,101.96,100.12,100.96,307313,0
1998-03-27,100.8,102.44,99.44,100.96,190688,0
1998-03-30,102.6,103.28,99.8,100.12,244088,0
1998-03-31,100.12,100.28,96.8,96.8,421725,0
1998-04-01,97.12,101.96,96.96,100.28,646425,0
1998-04-02,101.6,103.96,100.96,102.6,250200,0
1998-04-03,103.28,103.8,100.8,102.12,163613,0
1998-04-06,102.28,103.6,101.96,102.44,179963,0
1998-04-07,102.8,103.12,100.96,102.12,172725,0
1998-04-08,101.96,103.8,100.96,101.96,154725,0
1998-04-09,102.44,104.28,100.96,104.28,151613,0
1998-04-13,104.6,106.6,102.6,105.6,330113,0
1998-04-14,105.8,107.28,104.44,106.28,293213,0
1998-04-15,106.28,109.12,105.6,108.8,288975,0
1998-04-16,108.28,108.28,105.28,106.8,266963,0
1998-04-17,106.8,106.96,104.6,105.44,488925,0
1998-04-20,105.44,105.44,104.12,104.8,269850,0
1998-04-21,104.6,104.6,102.96,103.96,316538,0
1998-04-22,103.96,104.28,103.28,103.96,225375,0
1998-04-23,103.6,104.12,101.96,101.96,266325,0
1998-04-24,102.96,104.6,102.28,103.28,299213,0
1998-04-27,101.6,102.28,98.12,99.44,215850,0
1998-04-28,99.96,100.8,97.44,98.6,238425,0
1998-04-29,99.28,100.28,98.6,99.28,198900,0
1998-04-30,99.96,100.8,99.6,99.8,295688,0
1998-05-01,99.8,99.8,98.6,99.28,131175,0
1998-05-04,99.6,99.96,98.8,99.44,301500,0
1998-05-05,99.28,99.28,97.6,97.96,234713,0
1998-05-06,98.6,99.6,97.96,98.28,275775,0
1998-05-07,97.96,98.6,97.12,97.28,154500,0
1998-05-08,97.6,99.04,96.12,96.8,188025,0
1998-05-11,95.96,96.64,94.28,95.28,140213,0
1998-05-12,95.96,95.96,94.44,94.8,450900,0
1998-05-13,94.96,95.64,94.28,95.12,544238,0
1998-05-14,95.28,97.8,94.8,96.12,311850,0
1998-05-15,96.8,98.56,96.44,97.6,115388,0
1998-05-18,96.96,97.96,95.28,96.28,133125,0
1998-05-19,96.96,98.6,96.64,97.28,162150,0
1998-05-20,98.6,99.44,97.96,99.44,260850,0
1998-05-21,99.96,100.28,98.6,99.6,204375,0
1998-05-22,99.6,99.6,96.28,98.28,191738,0
1998-05-26,97.6,97.96,94.64,95.96,407250,0
1998-05-27,96.44,96.96,92.64,94.12,287138,0
1998-05-28,94.44,94.44,92.8,93.28,239813,0
1998-05-29,93.28,94.8,92.96,93.28,239625,0
1998-06-01,93.64,94.28,92.96,93.28,254325,0
1998-06-02,93.64,93.64,90.28,90.44,375150,0
1998-06-03,90.44,90.8,78.28,82.64,1629188,0
1998-06-04,83.96,85.12,79.96,80.28,2136075,0
1998-06-05,81.64,81.96,79.96,80.64,927000,0
1998-06-08,80.96,82.12,80.28,81.96,712463,0
1998-06-09,82.64,84.2,82.12,83.12,958125,0
1998-06-10,82.64,83.28,80.8,81.8,509063,0
1998-06-11,81.8,83.8,81.8,82.64,507713,0
1998-06-12,83.28,83.64,79.64,80.8,473625,0
1998-06-15,78.8,79.64,76.12,76.48,767513,0
1998-06-16,77.28,81.28,77.28,80.64,1043325,0
1998-06-17,81.96,83.64,81.64,82.96,708450,0
1998-06-18,82.64,83.64,81.96,81.96,365513,0
1998-06-19,81.96,82.12,78.96,81.12,440588,0
1998-06-22,79.64,80.48,79.28,79.64,434475,0
1998-06-23,80.64,80.64,79.12,79.8,381713,0
1998-06-24,80.96,81.96,79.2,81.12,682500,0
1998-06-25,81.96,82.12,79.64,80.8,581138,0
1998-06-26,82.96,84.64,80.8,84.28,289613,0
1998-06-29,84.96,87.96,84.8,86.28,561638,0
1998-06-30,85.96,86.28,81.96,83.28,307200,0
1998-07-01,83.8,85.28,82.64,83.96,411113,0
1998-07-02,81.12,83.28,78.64,80.28,1065188,0
1998-07-06,79.96,79.96,76.64,77.12,759150,0
1998-07-07,76.96,77.8,73.12,73.12,1384875,0
1998-07-08,74.64,75.48,73.28,75.12,689738,0
1998-07-09,74.28,76.8,74.28,75.48,481575,0
1998-07-10,76.64,79.64,75.48,78.12,609188,0
1998-07-13,77.64,79.28,77.12,78.64,546638,0
1998-07-14,78.64,80.12,77.96,78.12,603525,0
1998-07-15,78.12,80.28,77.8,78.28,455963,0
1998-07-16,77.96,80.12,77.96,79.8,314138,0
1998-07-17,79.8,80.48,79.48,80.12,377175,0
1998-07-20,80.28,81.28,79.48,81.28,308888,0
1998-07-21,81.28,83.8,80.96,82.8,395138,0
1998-07-22,82.64,83.8,81.64,82.64,310875,0
1998-07-23,83.12,83.28,79.64,79.8,325238,0
1998-07-24,80.12,80.96,79.48,80.8,279300,0
1998-07-27,81.28,81.28,79.28,79.48,213525,0
1998-07-28,79.28,79.28,75.64,75.8,884813,0
1998-07-29,78.64,79.48,76.96,77.8,627188,0
1998-07-30,79.28,80.8,78.96,80.48,306188,0
1998-07-31,79.96,80.64,79.28,79.8,207000,0
1998-08-03,79.28,79.96,76.64,76.8,192000,0
1998-08-04,77.96,78.12,76.28,76.64,315488,0
1998-08-05,76.64,77.64,73.28,74.28,640388,0
1998-08-06,74.96,74.96,72.8,72.8,382688,0
1998-08-07,74.96,74.96,73.12,73.96,346350,0
1998-08-10,72.28,73.28,70.28,70.64,338175,0
1998-08-11,69.32,70.8,67.32,70.64,243450,0
1998-08-12,70.64,70.96,69.48,70.28,236475,0
1998-08-13,70.96,72.96,69.12,70.28,435863,0
1998-08-14,71.28,71.28,67.96,68.64,433463,0
1998-08-17,69.32,70.48,68.32,69.12,271725,0
1998-08-18,69.32,70.64,69.12,70.48,584363,0
1998-08-19,71.12,71.64,70.28,70.8,288188,0
1998-08-20,71.48,72.12,70.8,72.12,323963,0
1998-08-21,70.96,72.12,70.8,71.48,331575,0
1998-08-24,71.48,73.64,71.48,73.64,235425,0
1998-08-25,73.8,74.64,73.28,74.12,355950,0
1998-08-26,72.96,74.48,72.8,73.48,169988,0
1998-08-27,72.8,73.96,69.32,69.96,529388,0
1998-08-28,70.64,71.8,69.64,71.12,418463,0
1998-08-31,71.96,72.48,67.64,68.32,411788,0
1998-09-01,68.32,73.96,68.32,73.64,331763,0
1998-09-02,73.28,76.12,72.96,73.8,461813,0
1998-09-03,73.28,73.96,71.96,73.12,413738,0
1998-09-04,73.28,74.96,71.28,72.96,353363,0
1998-09-08,74.64,79.64,73.28,79.48,286913,0
1998-09-09,76.96,78.64,75.48,75.64,480413,0
1998-09-10,74.28,74.48,72.28,73.28,323625,0
1998-09-11,73.28,78.8,72.96,78.8,171938,0
1998-09-14,78.8,79.64,76.96,77.48,295088,0
1998-09-15,77.64,78.28,76.48,77.12,172050,0
1998-09-16,78.12,78.96,76.28,76.96,444638,0
1998-09-17,75.28,75.28,73.96,74.28,277688,0
1998-09-18,74.64,76.48,74.64,76.28,519675,0
1998-09-21,75.96,77.8,74.96,77.28,181200,0
1998-09-22,77.64,77.8,74.64,75.8,397913,0
1998-09-23,77.28,79.96,77.28,79.96,260475,0
1998-09-24,79.28,79.96,76.12,77.12,282188,0
1998-09-25,74.64,81.28,74.64,79.48,429675,0
1998-09-28,78.8,80.64,77.28,80.28,368663,0
1998-09-29,80.28,81.28,75.64,79.28,491138,0
1998-09-30,78.64,78.64,75.96,76.64,690375,0
1998-10-01,75.96,76.28,70.64,71.96,976163,0
1998-10-02,71.8,73.48,70.12,73.48,1547513,0
1998-10-05,73.28,76.48,72.96,76.48,479100,0
1998-10-06,75.96,77.28,75.12,76.8,717338,0
1998-10-07,76.64,78.28,73.28,73.28,617138,0
1998-10-08,71.96,74.28,70.64,73.28,471788,0
1998-10-09,73.12,73.28,71.8,72.96,200513,0
1998-10-12,72.96,76.12,72.96,75.64,166988,0
1998-10-13,75.28,76.96,73.28,76.64,349125,0
1998-10-14,76.64,76.64,73.64,73.96,141488,0
1998-10-15,73.96,80.64,73.96,76.96,633863,0
1998-10-16,77.28,77.64,75.8,77.48,541875,0
1998-10-19,77.28,81.64,77.28,81.48,253388,0
1998-10-20,81.28,82.64,77.28,77.96,758588,0
1998-10-21,77.96,78.96,77.96,78.28,396638,0
1998-10-22,77.64,77.64,76.28,76.96,656850,0
1998-10-23,76.96,77.96,76.28,76.96,226275,0
1998-10-26,76.96,77.28,75.96,76.28,266963,0
1998-10-27,76.28,77.48,75.96,76.8,460050,0
1998-10-28,76.28,77.96,74.28,74.64,930413,0
1998-10-29,74.96,74.96,72.96,74.28,1141913,0
1998-10-30,74.64,75.12,73.96,74.48,373013,0
1998-11-02,74.8,77.28,74.64,75.64,537450,0
1998-11-03,74.96,74.96,72.8,72.96,204825,0
1998-11-04,73.28,75.48,73.28,74.48,630563,0
1998-11-05,74.96,77.28,73.96,77.12,554963,0
1998-11-06,76.96,77.96,76.96,77.64,447938,0
1998-11-09,77.96,77.96,76.64,76.96,464963,0
1998-11-10,77.8,83.28,77.64,81.12,768150,0
1998-11-11,81.12,82.96,80.96,81.28,407775,0
1998-11-12,80.64,81.28,79.96,80.12,230738,0
1998-11-13,80.64,81.64,78.64,80.48,139800,0
1998-11-16,80.96,83.28,78.96,78.96,202013,0
1998-11-17,79.64,80.12,76.64,79.48,327713,0
1998-11-18,79.64,83.28,78.64,81.64,236813,0
1998-11-19,81.64,81.64,78.64,79.28,291638,0
1998-11-20,79.96,79.96,76.28,76.8,425400,0
1998-11-23,76.8,80.96,76.8,79.64,571238,0
1998-11-24,80.96,80.96,78.64,79.64,330825,0
1998-11-25,78.8,79.8,77.48,79.48,282488,0
1998-11-27,79.48,79.96,79.28,79.96,132675,0
1998-11-30,79.48,80.64,78.8,78.8,282675,0
1998-12-01,78.8,81.28,78.64,79.8,241500,0
1998-12-02,79.64,81.96,79.64,81.28,580088,0
1998-12-03,79.96,81.28,79.8,79.8,359288,0
1998-12-04,79.8,80.96,79.12,80.96,300375,0
1998-12-07,82.64,83.44,80.12,81.12,593625,0
1998-12-08,80.64,80.8,77.48,78.64,268725,0
1998-12-09,78.8,78.8,74.48,74.8,347850,0
1998-12-10,75.28,75.64,71.8,71.8,871875,0
1998-12-11,72.8,73.8,70.8,70.8,950850,0
1998-12-14,71.28,71.96,65.32,66.96,1490363,0
1998-12-15,67.48,67.48,63.32,63.96,1403625,0
1998-12-16,64.8,66.12,63.8,65.96,730988,0
1998-12-17,65.96,66.8,64.32,65.32,555975,0
1998-12-18,65.32,67.12,64.96,66.48,847500,0
1998-12-21,67.32,70.28,66.12,69.64,460050,0
1998-12-22,67.96,69.96,66.12,66.64,597300,0
1998-12-23,66.64,68.12,63.96,67.48,551888,0
1998-12-24,68.64,69.12,67.32,67.64,105075,0
1998-12-28,68.64,69.12,67.12,68.64,397875,0
1998-12-29,68.32,69.64,66.96,68.8,565725,0
1998-12-30,68.8,69.48,67.48,68.32,377700,0
1998-12-31,68.12,70.28,67.48,69.96,340575,0
1999-01-04,68.32,70.28,67.32,68.32,470663,0
1999-01-05,69.64,72.12,69.32,71.12,341888,0
1999-01-06,71.64,72.48,71.48,71.96,413363,0
1999-01-07,65.32,65.8,61.32,62.64,3602325,0
1999-01-08,62.64,64.64,62.48,63.32,2492588,0
1999-01-11,63.32,63.96,62.48,63.96,1359900,0
1999-01-12,63.12,63.96,62.64,62.96,716888,0
1999-01-13,61.32,62.48,60.32,60.64,791400,0
1999-01-14,60.32,61.12,57.8,60.32,1112363,0
1999-01-15,61.32,64.48,60.64,61.8,741600,0
1999-01-19,61.96,63.32,58.8,60.12,410663,0
1999-01-20,60.12,60.48,57.64,58.32,552788,0
1999-01-21,57.64,58.48,55.64,55.8,642825,0
1999-01-22,55.64,56.64,55.48,55.96,445425,0
1999-01-25,55.96,56.64,54.64,55.96,522188,0
1999-01-26,55.96,56.12,54.8,55.32,740888,0
1999-01-27,56.32,56.64,55.48,55.48,649763,0
1999-01-28,55.8,56.96,55.32,55.8,319275,0
1999-01-29,55.96,56.32,54.64,55.8,464588,0
1999-02-01,55.12,57.64,55.12,55.96,667725,0
1999-02-02,57.64,57.64,55.32,56.8,591713,0
1999-02-03,55.96,57.96,55.96,57.48,562575,0
1999-02-04,57.48,57.48,56.32,57.32,412725,0
1999-02-05,56.48,57.32,55.64,57.32,223425,0
1999-02-08,57.32,57.32,55.48,56.32,560850,0
1999-02-09,57.32,57.32,55.32,55.48,554475,0
1999-02-10,55.32,55.48,52.48,53.32,1114838,0
1999-02-11,52.8,53.16,51.8,53.16,1187588,0
1999-02-12,52.64,52.96,50.64,51.16,720750,0
1999-02-16,51.32,53.16,51.32,52.96,673463,0
1999-02-17,51.96,53.48,51.8,53.16,509063,0
1999-02-18,52.96,53.48,50.64,51.32,466763,0
1999-02-19,51.32,53.16,51.32,52.96,399525,0
1999-02-22,52.16,54.8,51.96,54.64,443213,0
1999-02-23,53.96,54.8,51.8,53.32,392663,0
1999-02-24,52.96,53.32,50.8,52.32,407513,0
1999-02-25,53.32,53.48,51.16,51.48,552825,0
1999-02-26,53.32,53.32,51.48,52.48,676388,0
1999-03-01,52.16,53.16,51.16,52.96,463800,0
1999-03-02,52.64,52.64,50.8,51.64,604688,0
1999-03-03,51.64,51.64,49.32,49.8,608588,0
1999-03-04,50.8,52.32,50.8,51.8,642038,0
1999-03-05,52.96,53.32,51.64,51.96,209475,0
1999-03-08,52.64,52.8,51.16,51.32,227963,0
1999-03-09,51.16,51.8,49.96,50.64,416213,0
1999-03-10,50.64,51.48,49.96,51.32,344138,0
1999-03-11,51.48,51.8,49.96,50.64,272513,0
1999-03-12,50.96,52.96,50.96,52.64,246375,0
1999-03-15,52.48,52.48,51.32,51.32,229088,0
1999-03-16,51.48,52.16,51.48,51.48,275625,0
1999-03-17,51.64,53.96,51.64,53.32,366900,0
1999-03-18,52.96,54.48,52.8,53.16,378675,0
1999-03-19,53.8,53.8,50.64,50.96,376125,0
1999-03-22,51.48,52.64,51.32,51.8,159413,0
1999-03-23,51.64,51.96,49.64,50.64,220425,0
1999-03-24,50.64,50.64,48.96,49.96,340013,0
1999-03-25,48.32,50.96,48.32,50.96,406913,0
1999-03-26,50.8,50.96,49.96,50.64,274350,0
1999-03-29,49.96,50.8,48.96,49.48,443363,0
1999-03-30,49.96,50.16,48.8,49.64,180975,0
1999-03-31,49.8,50.64,48.32,50.48,426188,0
1999-04-01,50.48,50.48,46.64,47.8,641738,0
1999-04-05,47.64,48.32,46.96,47.8,465563,0
1999-04-06,47.96,48.48,47.8,47.8,351413,0
1999-04-07,47.8,47.8,46.16,46.48,392363,0
1999-04-08,42.96,57.48,42.64,56.32,2114775,0
1999-04-09,55.32,56.12,53.32,55.96,717788,0
1999-04-12,55.32,56.96,54.64,56.32,524738,0
1999-04-13,58.12,62.48,57.48,60.32,658163,0
1999-04-14,61.32,63.96,58.64,59.48,731625,0
1999-04-15,59.48,60.64,57.96,59.12,322125,0
1999-04-16,59.12,60.64,58.96,60.12,313538,0
1999-04-19,60.12,61.32,58.64,60.8,369863,0
1999-04-20,61.32,62.12,59.48,61.64,693863,0
1999-04-21,64.64,67.32,62.48,63.8,753825,0
1999-04-22,63.64,64.32,62.64,64.12,292650,0
1999-04-23,64.12,64.32,61.32,63.96,270900,0
1999-04-26,63.64,64.48,60.64,60.64,304950,0
1999-04-27,61.32,61.96,58.48,58.96,347138,0
1999-04-28,62.64,62.64,59.32,59.48,431438,0
1999-04-29,59.96,61.48,59.96,60.96,333638,0
1999-04-30,62.32,63.64,61.32,62.96,410663,0
1999-05-03,62.32,65.8,62.12,65.8,372713,0
1999-05-04,66.64,66.8,65.8,66.64,630600,0
1999-05-05,67.32,67.64,64.96,66.48,387225,0
1999-05-06,65.96,67.96,65.12,65.12,377138,0
1999-05-07,65.12,67.96,65.12,66.8,233625,0
1999-05-10,66.8,70.64,66.8,69.32,433163,0
1999-05-11,71.28,71.28,69.96,70.64,353888,0
1999-05-12,70.64,70.64,67.48,68.64,259988,0
1999-05-13,68.32,69.64,67.8,69.32,235088,0
1999-05-14,68.32,68.8,67.48,68.12,247800,0
1999-05-17,67.48,68.64,66.64,67.8,308813,0
1999-05-18,67.48,68.64,65.64,67.48,245363,0
1999-05-19,67.48,67.96,63.64,65.32,271950,0
1999-05-20,66.64,67.48,65.48,66.32,487238,0
1999-05-21,66.64,66.8,65.32,65.32,206625,0
1999-05-24,63.96,64.48,60.48,61.8,306750,0
1999-05-25,64.32,64.48,62.96,63.64,354150,0
1999-05-26,62.96,63.32,60.32,62.32,198075,0
1999-05-27,61.96,62.12,60.12,61.32,158213,0
1999-05-28,61.32,65.96,61.32,65.32,208350,0
1999-06-01,64.96,66.48,64.96,65.48,472763,0
1999-06-02,66.12,66.48,62.96,63.32,250650,0
1999-06-03,63.8,64.64,62.48,63.8,345225,0
1999-06-04,63.12,64.12,62.32,62.64,288075,0
1999-06-07,62.96,62.96,61.32,61.8,239813,0
1999-06-08,62.12,62.48,60.32,61.12,318450,0
1999-06-09,61.12,61.12,57.32,58.32,426863,0
1999-06-10,58.32,58.32,55.96,56.12,629250,0
1999-06-11,56.48,56.48,54.32,54.96,704813,0
1999-06-14,54.64,55.12,53.96,54.64,374250,0
1999-06-15,54.16,55.32,52.32,53.48,304200,0
1999-06-16,53.96,54.48,52.96,53.32,368100,0
1999-06-17,52.64,53.48,51.8,52.96,388800,0
1999-06-18,52.32,52.8,51.8,51.96,339338,0
1999-06-21,51.64,51.96,49.8,50.96,345900,0
1999-06-22,50.32,51.64,49.8,50.48,417038,0
1999-06-23,50.16,50.8,49.48,49.8,425138,0
1999-06-24,48.64,50.64,48.32,49.32,497888,0
1999-06-25,48.96,49.8,48.8,49.16,294188,0
1999-06-28,49.16,49.48,47.96,48.32,408375,0
1999-06-29,47.32,50.32,46.96,50.32,1883513,0
1999-06-30,49.64,51.16,48.32,49.48,1262025,0
1999-07-01,48.96,50.32,48.16,49.16,869213,0
1999-07-02,49.32,49.96,48.8,49.64,623738,0
1999-07-06,48.96,49.48,48.8,49.16,338700,0
1999-07-07,49.32,50.16,49.16,49.64,356213,0
1999-07-08,48.96,50.32,48.8,49.96,336450,0
1999-07-09,49.8,49.8,48.32,48.96,226575,0
1999-07-12,49.32,50.8,48.8,49.64,553200,0
1999-07-13,48.64,48.96,47.32,47.64,422850,0
1999-07-14,47.32,47.96,46.48,47.96,399713,0
1999-07-15,47.96,48.8,47.8,47.96,395850,0
1999-07-16,48.32,48.96,48.16,48.8,274613,0
1999-07-19,48.64,49.32,46.8,47.16,397388,0
1999-07-20,47.64,48.16,47.48,47.96,385013,0
1999-07-21,47.96,48.16,47.32,47.64,210150,0
1999-07-22,46.96,47.48,46.32,47.32,219188,0
1999-07-23,46.64,47.32,45.48,45.8,244688,0
1999-07-26,44.64,47.16,44.32,45.96,375263,0
1999-07-27,44.32,45.64,44.32,44.8,576338,0
1999-07-28,42.96,45.8,42.96,44.48,1270050,0
1999-07-29,43.96,46.8,43.64,45.96,699300,0
1999-07-30,45.64,49.32,45.64,47.8,671588,0
1999-08-02,47.64,48.32,47.32,47.64,735038,0
1999-08-03,47.64,47.64,45.96,46.64,352613,0
1999-08-04,46.64,46.64,46.32,46.48,394725,0
1999-08-05,45.8,46.64,45.64,46.32,246675,0
1999-08-06,46.16,46.16,45.48,45.64,358088,0
1999-08-09,44.64,46.64,44.64,46.16,269513,0
1999-08-10,45.16,45.16,43.96,44.48,191250,0
1999-08-11,44.48,44.64,43.64,43.96,349950,0
1999-08-12,43.64,43.64,42.16,42.32,835463,0
1999-08-13,42.64,43.32,42.16,42.64,323588,0
1999-08-16,42.48,42.96,42.16,42.8,161850,0
1999-08-17,42.48,42.64,40.96,41.96,341138,0
1999-08-18,42.48,43.8,42.16,43.16,400800,0
1999-08-19,42.96,44.64,42.64,44.64,522038,0
1999-08-20,44.48,45.16,44.32,44.96,198563,0
1999-08-23,44.96,45.32,44.32,45.16,193050,0
1999-08-24,45.16,45.48,44.96,45.16,238200,0
1999-08-25,45.8,46.48,45.16,45.64,922050,0
1999-08-26,46.16,46.16,45.48,45.64,297150,0
1999-08-27,45.48,45.96,45.32,45.96,270713,0
1999-08-30,45.96,45.96,44.96,45.16,382838,0
1999-08-31,45.16,46.48,44.96,46.48,364200,0
1999-09-01,46.48,46.48,45.16,45.48,258338,0
1999-09-02,44.96,45.16,43.96,43.96,568538,0
1999-09-03,44.64,45.16,43.96,44.48,345600,0
1999-09-07,44.8,45.32,44.32,44.64,216113,0
1999-09-08,44.16,44.8,43.64,44.32,499088,0
1999-09-09,44.16,44.32,43.64,43.8,724088,0
1999-09-10,43.8,46.64,43.32,44.96,1067175,0
1999-09-13,45.16,45.16,43.96,44.32,258038,0
1999-09-14,43.96,44.8,43.96,44.48,272475,0
1999-09-15,44.48,44.8,43.48,44.16,522638,0
1999-09-16,44.32,44.8,44.16,44.48,441600,0
1999-09-17,44.48,46.16,44.32,45.8,930338,0
1999-09-20,46.32,46.8,45.16,45.16,483338,0
1999-09-21,44.8,45.48,44.16,44.64,432150,0
1999-09-22,44.64,45.8,44.32,45.48,732000,0
1999-09-23,45.64,47.16,45.64,46.32,926588,0
1999-09-24,45.8,46.32,44.32,44.64,275400,0
1999-09-27,44.8,46.32,44.64,45.48,524663,0
1999-09-28,44.96,47.64,44.96,46.32,745725,0
1999-09-29,46.16,48.64,44.64,47.8,697575,0
1999-09-30,47.96,48.64,46.16,46.8,546038,0
1999-10-01,46.8,47.16,45.8,47.16,346275,0
1999-10-04,47.64,47.64,46.48,47.32,310875,0
1999-10-05,48.64,53.32,47.96,52.64,790238,0
1999-10-06,52.48,53.8,50.48,52.32,555825,0
1999-10-07,51.64,52.48,51.32,52.16,325575,0
1999-10-08,50.96,53.8,50.96,53.64,443963,0
1999-10-11,53.32,55.12,53.32,54.32,259725,0
1999-10-12,53.64,53.64,52.32,52.48,295950,0
1999-10-13,51.96,52.16,49.8,49.96,302738,0
1999-10-14,48.64,50.16,47.8,49.96,529463,0
1999-10-15,49.8,49.8,47.96,49.32,299925,0
1999-10-18,48.32,50.32,48.32,49.96,242138,0
1999-10-19,49.96,51.16,49.32,50.96,151688,0
1999-10-20,50.64,51.96,49.64,50.8,239025,0
1999-10-21,50.16,50.64,48.96,49.64,452250,0
1999-10-22,49.32,49.48,47.32,48.48,472463,0
1999-10-25,48.32,48.64,47.48,48.48,199500,0
1999-10-26,47.48,50.16,45.96,49.64,503738,0
1999-10-27,48.96,51.16,48.96,49.64,423900,0
1999-10-28,49.64,51.16,49.64,50.8,398250,0
1999-10-29,50.8,52.8,48.8,51.8,526163,0
1999-11-01,52.96,53.96,51.96,53.32,328388,0
1999-11-02,53.48,55.64,53.32,53.8,422663,0
1999-11-03,53.8,54.32,51.96,52.48,350588,0
1999-11-04,52.8,53.48,52.32,53.48,252000,0
1999-11-05,53.32,55.32,53.32,54.48,361500,0
1999-11-08,54.48,54.96,53.16,54.96,216788,0
1999-11-09,55.32,57.32,53.8,56.32,378638,0
1999-11-10,55.64,57.64,54.48,56.64,523388,0
1999-11-11,56.64,56.64,55.12,56.48,456713,0
1999-11-12,57.32,58.96,55.96,57.64,625200,0
1999-11-15,58.64,59.32,57.96,58.96,352575,0
1999-11-17,60.96,64.32,60.48,63.96,709163,0
1999-11-18,66.64,66.64,61.32,61.48,681075,0
1999-11-19,59.96,61.8,59.96,60.32,305850,0
1999-11-22,60.64,60.96,58.48,59.32,269813,0
1999-11-23,58.96,59.12,55.96,56.48,238875,0
1999-11-24,57.48,57.48,55.32,56.96,213375,0
1999-11-26,56.96,57.8,56.8,56.8,76725,0
1999-11-29,55.96,55.96,54.32,55.8,300638,0
1999-11-30,55.8,60.64,55.64,59.48,830250,0
1999-12-01,63.64,63.64,57.48,57.96,772313,0
1999-12-02,57.96,58.32,56.32,57.64,529275,0
1999-12-03,56.96,58.32,56.12,56.48,375413,0
1999-12-06,56.8,58.64,55.32,58.32,446138,0
1999-12-07,58.48,61.96,58.32,60.48,418238,0
1999-12-08,60.64,62.96,60.32,62.32,593025,0
1999-12-09,62.64,64.12,61.64,63.96,495225,0
1999-12-10,63.96,67.8,62.32,64.48,455588,0
1999-12-13,63.96,64.64,62.48,62.8,396300,0
1999-12-14,61.32,62.96,60.48,62.48,468113,0
1999-12-15,62.48,62.64,60.64,61.32,407550,0
1999-12-16,61.32,61.8,58.96,60.12,252788,0
1999-12-17,60.64,61.64,59.8,61.32,474525,0
1999-12-20,60.8,61.12,59.12,59.96,381788,0
1999-12-21,59.64,61.96,59.32,59.32,468075,0
1999-12-22,60.96,61.64,60.32,61.12,341213,0
1999-12-23,61.12,61.12,59.96,60.32,275738,0
1999-12-27,60.32,60.64,59.48,59.48,282638,0
1999-12-28,58.32,60.64,58.32,59.64,300413,0
1999-12-29,59.64,62.96,59.48,60.96,328013,0
1999-12-30,61.48,62.48,60.12,61.96,480675,0
1999-12-31,61.32,62.96,60.96,62.64,98288,0
2000-01-03,61.32,65.32,61.32,64.12,796350,0
2000-01-04,62.64,64.32,62.64,63.64,445838,0
2000-01-05,63.64,64.96,63.48,64.64,876675,0
2000-01-06,64.64,69.12,64.48,68.64,1597650,0
2000-01-07,68.12,74.64,67.96,73.64,1581375,0
2000-01-10,74.64,76.64,72.28,72.64,870975,0
2000-01-11,71.96,72.96,68.96,70.12,952275,0
2000-01-12,70.28,71.28,68.96,70.12,941138,0
2000-01-13,69.96,73.96,69.64,72.64,1695938,0
2000-01-14,71.28,72.28,68.64,71.96,663113,0
2000-01-18,70.64,71.96,70.28,71.48,402150,0
2000-01-19,70.48,71.96,67.64,68.96,265125,0
2000-01-20,69.12,71.8,66.32,70.64,490050,0
2000-01-21,70.64,70.8,64.32,67.32,686963,0
2000-01-24,66.96,67.12,62.96,64.12,585338,0
2000-01-25,64.12,64.48,63.32,63.32,543938,0
2000-01-26,63.96,64.64,63.12,63.8,657338,0
2000-01-27,63.96,64.48,60.48,60.96,397163,0
2000-01-28,60.96,65.96,59.96,62.32,1052213,0
2000-01-31,62.32,62.96,60.32,60.64,482738,0
2000-02-01,60.64,61.32,59.48,60.48,668925,0
2000-02-02,58.64,63.96,58.64,62.48,1245638,0
2000-02-03,60.64,62.32,60.64,61.12,894413,0
2000-02-04,61.12,62.96,61.12,62.32,976838,0
2000-02-07,61.32,62.12,59.48,60.8,444225,0
2000-02-08,60.96,61.8,60.48,61.12,723375,0
2000-02-09,60.8,61.96,59.48,59.64,801375,0
2000-02-10,59.64,59.64,56.32,56.48,496013,0
2000-02-11,56.96,57.32,54.96,55.64,605250,0
2000-02-14,55.96,55.96,54.16,54.8,489038,0
2000-02-15,55.48,55.64,54.48,55.12,617475,0
2000-02-16,55.64,55.96,53.64,53.96,394425,0
2000-02-17,53.64,54.32,53.48,53.96,665363,0
2000-02-18,53.32,53.96,51.96,52.32,646988,0
2000-02-22,52.32,53.48,51.48,52.64,393750,0
2000-02-23,52.32,52.32,49.8,49.96,344213,0
2000-02-24,50.64,51.16,47.96,49.64,772088,0
2000-02-25,48.96,49.64,47.96,48.16,537038,0
2000-02-28,47.96,47.96,45.16,46.32,998625,0
2000-02-29,46.32,47.96,45.96,46.64,1145850,0
2000-03-01,47.32,49.96,46.16,49.8,1228200,0
2000-03-02,50.64,52.96,50.64,52.16,739275,0
2000-03-03,52.8,56.12,51.96,55.48,676463,0
2000-03-06,54.8,54.8,52.16,52.48,356663,0
2000-03-07,52.64,53.8,51.96,53.32,683100,0
2000-03-08,52.64,52.8,51.32,51.8,309375,0
2000-03-09,51.64,53.16,51.32,52.96,177338,0
2000-03-10,53.32,55.32,52.64,55.12,354000,0
2000-03-13,55,55.16,53.16,54,189413,0
2000-03-14,53.84,55,52.84,53.32,373650,0
2000-03-15,53.52,61,53.32,58.68,471900,0
2000-03-16,58.32,65.32,58.16,63.68,880538,0
2000-03-17,63.84,64.16,61.84,61.84,429825,0
2000-03-20,61.32,62.16,58,60.32,281963,0
2000-03-21,60.32,62.16,59.84,61.16,329775,0
2000-03-22,60,61.16,57.68,58.68,387675,0
2000-03-23,58.68,58.68,57.16,57.52,300675,0
2000-03-24,56.68,59.84,54.68,58,585038,0
2000-03-27,58.68,59.32,56.16,56.84,262875,0
2000-03-28,57.16,60,57,58.32,357600,0
2000-03-29,60.68,61,59.52,60.16,381263,0
2000-03-30,59.52,63,58.68,61.32,549113,0
2000-03-31,64,65,61.32,61.32,951300,0
2000-04-03,62,66.16,62,64.84,628538,0
2000-04-04,64,66.32,62.68,63.32,852825,0
2000-04-05,63.84,66.68,63.52,65.68,369600,0
2000-04-06,66.32,69.52,66.32,68,1098488,0
2000-04-07,67.84,68,65.32,66,429713,0
2000-04-10,65.32,67.32,65.32,66,590550,0
2000-04-11,66,68.68,66,68,380888,0
2000-04-12,67.84,72.32,67.84,71.32,1072350,0
2000-04-13,70.68,71,67.68,69.16,458475,0
2000-04-14,68,69.16,65,67.32,617925,0
2000-04-17,68,68.32,65,67,345300,0
2000-04-18,67,68,66.16,67.68,461663,0
2000-04-19,68,68.48,66.84,67.16,334538,0
2000-04-20,67.52,69.32,67.32,68.84,411000,0
2000-04-24,67.32,68.68,67,68.68,192713,0
2000-04-25,69.32,70.84,68.68,69.84,345638,0
2000-04-26,70.32,70.32,69,69.68,410925,0
2000-04-27,68,69.32,67.84,68.32,325425,0
2000-04-28,68.16,68.84,67.32,68,308700,0
2000-05-01,67.84,67.84,64,64.84,600938,0
2000-05-02,66,67.84,61,65.68,1351688,0
2000-05-03,65.68,68.48,63.68,64.32,681113,0
2000-05-04,64.32,64.84,61,62.32,862838,0
2000-05-05,62.32,65.52,62,64,449138,0
2000-05-08,64,65.32,61.16,64.16,342113,0
2000-05-09,66,66,62.68,64.48,368175,0
2000-05-10,64.84,65.16,62.68,63.32,383475,0
2000-05-11,64,65.68,63.84,64.32,290550,0
2000-05-12,64.68,65.32,64.32,64.68,140363,0
2000-05-15,64.84,69.84,64.84,69.32,618675,0
2000-05-16,69,69.16,66.6,66.68,330675,0
2000-05-17,67.32,68,66.32,67,383513,0
2000-05-18,67,71.32,67,70.84,1040588,0
2000-05-19,70.84,70.84,68,68.48,418575,0
2000-05-22,68.68,69.16,66.84,67.84,320025,0
2000-05-23,68.48,72.16,68.16,69.32,630938,0
2000-05-24,70,71.52,69.32,70.48,386138,0
2000-05-25,68.68,70.48,68.68,69.32,582150,0
2000-05-26,70,72,69.68,71.52,523313,0
2000-05-30,70.32,70.48,66.32,68.84,418463,0
2000-05-31,68.84,70,67.16,68.32,509588,0
2000-06-01,69,70.32,68,69,328500,0
2000-06-02,68.84,69,66,67.16,554588,0
2000-06-05,67,69.84,66.48,69.32,488513,0
2000-06-06,69.32,69.32,66.48,69.32,541463,0
2000-06-07,69.52,69.52,66,69.16,556350,0
2000-06-08,68.68,68.68,66.16,67.68,341513,0
2000-06-09,67.68,67.68,66.68,67.16,203550,0
2000-06-12,66.68,69,66.68,67.32,313613,0
2000-06-13,67.68,70.32,67.52,70.16,720825,0
2000-06-14,69.84,72.84,69.52,72,881438,0
2000-06-15,71.32,72,70,71.32,581963,0
2000-06-16,71,71.52,70.84,71.16,288038,0
2000-06-19,71.32,73,70.48,71,406988,0
2000-06-20,72,72.32,70.32,71.84,534788,0
2000-06-21,71.84,71.84,70.32,70.68,368063,0
2000-06-22,70.48,72.48,70.48,71.52,605063,0
2000-06-23,71.52,72.84,70.68,72.68,1442025,0
2000-06-26,72.68,76.32,72.68,75.32,857588,0
2000-06-27,74.84,77.16,74.48,75.16,1105875,0
2000-06-28,75.16,75.16,73.32,74.08,426263,0
2000-06-29,74.32,75.32,74,74.16,726600,0
2000-06-30,75.32,75.32,71.96,72,743888,0
2000-07-03,72.32,73.32,70.68,73.16,254438,0
2000-07-05,73.84,76.32,73.84,76.16,765600,0
2000-07-06,76.32,76.32,74.48,75,566025,0
2000-07-07,76.16,76.32,75.32,75.84,582000,0
2000-07-10,75.68,76.16,74.68,74.84,522938,0
2000-07-11,74.48,76.16,74.32,74.68,553838,0
2000-07-12,74.48,75.32,74.48,74.84,351413,0
2000-07-13,75.16,75.16,70.68,71.52,564600,0
2000-07-14,71.32,71.84,70.48,71.16,593888,0
2000-07-17,71.68,75.32,70.84,74,382650,0
2000-07-18,74.68,74.68,72,74.68,293063,0
2000-07-19,75,76.48,74.68,76.16,265538,0
2000-07-20,76.16,76.68,75,76,500325,0
2000-07-21,74.68,75.32,73.68,75,247575,0
2000-07-24,75.68,76.48,72.32,73.16,267488,0
2000-07-25,73.32,75.16,73.32,75,843300,0
2000-07-26,74.68,78.32,74.68,75.68,1113075,0
2000-07-27,77.32,80.68,76.32,76.84,1005900,0
2000-07-28,79.32,85,79.16,83.16,1764038,0
2000-07-31,83,83.32,81,81.16,928613,0
2000-08-01,81.68,83,80,82.68,1048988,0
2000-08-02,83,84,82.68,83.68,757613,0
2000-08-03,83.32,84,81.32,83.16,611663,0
2000-08-04,83.68,84,81.84,84,533138,0
2000-08-07,84,84,83,83.84,346275,0
2000-08-08,83.32,83.52,81,82.84,558450,0
2000-08-09,82.84,84.48,82.68,83.84,1112513,0
2000-08-10,84,84.84,83.32,84.32,408375,0
2000-08-11,84.32,85.68,84.16,85.68,641213,0
2000-08-14,86,87.16,84.68,86.32,682238,0
2000-08-15,85.68,85.84,80,80.68,652275,0
2000-08-16,82,84,81.32,81.68,488663,0
2000-08-17,82.32,82.48,79,82.32,458325,0
2000-08-18,82.32,83.16,81.32,81.68,498488,0
2000-08-21,81.84,81.84,77.84,78.84,440363,0
2000-08-22,78.48,78.84,74.84,77.16,596850,0
2000-08-23,76.84,80,76.84,79.52,765150,0
2000-08-24,78.84,83.52,78.84,82.84,703088,0
2000-08-25,82.84,82.84,80.32,81.84,357825,0
2000-08-28,82.32,83.52,82.16,82.68,449138,0
2000-08-29,82.48,82.68,79.68,80.16,405075,0
2000-08-30,80.16,81.52,79.68,80.84,469688,0
2000-08-31,81.32,83.32,81,82.36,621863,0
2000-09-01,84,85.16,81.52,82.68,287400,0
2000-09-05,82.68,84,82.32,83.52,244988,0
2000-09-06,83.68,85.16,83.32,85.16,380438,0
2000-09-07,84.48,85.32,83.16,83.84,411638,0
2000-09-08,83.68,84.68,83.32,84,316613,0
2000-09-11,84.68,84.84,84,84.32,355613,0
2000-09-12,86.68,92.68,86.48,91.52,1769213,0
2000-09-13,92,94,91.84,93.4,1577175,0
2000-09-14,93.32,93.32,88,91.16,712238,0
2000-09-15,93.32,93.84,92.16,92.92,527288,0
2000-09-18,93.32,94,92.48,93,853050,0
2000-09-19,93,96,92.84,95.52,946125,0
2000-09-20,95.68,96,93.32,95,663900,0
2000-09-21,94.32,94.48,92,93.52,942338,0
2000-09-22,93.52,95.16,93,93.32,769200,0
2000-09-25,94.68,94.68,92.48,93.68,3127800,0
2000-09-26,94,95.84,93.68,94.84,750525,0
2000-09-27,94.32,96.32,94.32,96.16,731588,0
2000-09-28,97.16,97.16,94.68,95,820013,0
2000-09-29,96,98,95.52,97.16,552113,0
2000-10-02,97.16,102,95.68,101.52,1072763,0
2000-10-03,103.32,104.32,98.68,101.16,1377225,0
2000-10-04,103.32,103.32,100.16,100.68,1205100,0
2000-10-05,100.68,103.16,100.16,102.68,1292100,0
2000-10-06,102.68,105,100.68,101,1205775,0
2000-10-09,101.16,102.16,99,100.48,411638,0
2000-10-10,100.48,104,100.32,102.48,760388,0
2000-10-11,102.68,106.84,102.48,106.84,1014038,0
2000-10-12,106.84,106.84,98,101.52,945750,0
2000-10-13,101.16,103.52,99.32,103.52,819300,0
2000-10-16,103.16,106,102.32,103.52,752550,0
2000-10-17,103.84,106.84,103.68,106.68,902925,0
2000-10-18,107.68,108,100.48,102,1367588,0
2000-10-19,104,104,100,101.16,860625,0
2000-10-20,100.84,102.32,100.16,102.16,529313,0
2000-10-23,101.32,101.52,98,100.32,463463,0
2000-10-24,100,103,100,101.16,336225,0
2000-10-25,101,105.68,100,104.68,540338,0
2000-10-26,105,106.48,101.84,102.32,700463,0
2000-10-27,100.68,104,99.68,100.48,500513,0
2000-10-30,101,106.16,100.68,105.32,490238,0
2000-10-31,105,106.32,100,104.84,704250,0
2000-11-01,103,103.16,99.68,100,1736813,0
2000-11-02,100,100.84,96.68,98,1060463,0
2000-11-03,98.32,98.48,95.68,96.32,1137038,0
2000-11-06,95.84,99.84,94.68,99.32,1107525,0
2000-11-07,100,102.48,99,102.32,477863,0
2000-11-08,103.68,105.32,102.68,103.16,423263,0
2000-11-09,103.16,105.68,103.16,105.68,497625,0
2000-11-10,106.32,107.16,106.16,106.32,774375,0
2000-11-13,106.32,106.68,102.16,104.16,550050,0
2000-11-14,104.16,105.52,99.84,105.16,471488,0
2000-11-15,106.68,107.68,103.32,105,630713,0
2000-11-16,106,109.32,105.68,109,977963,0
2000-11-17,109.68,114.68,109.68,113.16,1518038,0
2000-11-20,111.68,111.84,108.32,109,1045275,0
2000-11-21,109.68,110,107,107.52,528338,0
2000-11-22,107.32,108.68,105.52,106.16,355388,0
2000-11-24,107.68,108.32,106.32,107.32,123375,0
2000-11-27,109.32,110,105.84,106.48,592388,0
2000-11-28,106.48,109.32,105.52,109.32,438938,0
2000-11-29,109.32,112.16,109,112.16,463350,0
2000-11-30,112.48,115.84,112.32,113.52,1416975,0
2000-12-01,114,114.68,108.68,110,485700,0
2000-12-04,110.68,113,110,112.68,315938,0
2000-12-05,112.68,113.16,105.16,108.84,493500,0
2000-12-06,109.16,109.16,106.16,106.16,474788,0
2000-12-07,106.48,106.68,102.68,105.16,455063,0
2000-12-08,105.84,106,101.68,103.16,672113,0
2000-12-11,103.32,111.16,103,108.68,648338,0
2000-12-12,106.68,107,104.84,105.32,543638,0
2000-12-13,106.32,106.48,104.16,104.32,371850,0
2000-12-14,105,106.32,99.32,101.52,349950,0
2000-12-15,101.32,104.68,99,104.68,850763,0
2000-12-18,108.68,110.68,106.48,109.16,622463,0
2000-12-19,109.84,114.68,109.52,112.16,1068675,0
2000-12-20,113.68,115.32,112.48,114.84,695025,0
2000-12-21,115.16,115.32,109.68,111.32,601013,0
2000-12-22,113.32,114.32,108.68,109.16,574538,0
2000-12-26,109.84,114.68,106.32,113.32,744638,0
2000-12-27,114.68,117.16,112.84,115.52,566250,0
2000-12-28,116.32,121.32,116.32,120.68,740175,0
2000-12-29,121,122,117.84,118.48,454238,0
2001-01-02,116.68,118.48,115.32,115.84,748200,0
2001-01-03,115,117.84,108.68,110.48,1249800,0
2001-01-04,108.32,109.16,98.68,104,2339288,0
2001-01-05,106.68,111,105.32,110.16,1614750,0
2001-01-08,110.16,114.68,110.16,113,1276800,0
2001-01-09,112.68,115.68,112.68,114.84,1279388,0
2001-01-10,112.68,118.68,112.68,118.32,1154963,0
2001-01-11,117.68,117.84,116,116,1324613,0
2001-01-12,113.52,114.48,110.84,111.68,1014075,0
2001-01-16,113.32,114.32,110.48,114.16,709463,0
2001-01-17,112.68,113.16,106.68,109.52,1044038,0
2001-01-18,109.32,109.68,108,108,1040063,0
2001-01-19,104.32,105.24,101,101.32,1382963,0
2001-01-22,103.68,113.68,103.32,108.84,1068750,0
2001-01-23,108.84,116.48,108.84,116.16,1265738,0
2001-01-24,116.16,116.16,113.84,114.68,846600,0
2001-01-25,114.68,118.68,114.68,116.32,626813,0
2001-01-26,116.32,119.08,115.16,115.84,852300,0
2001-01-29,114.68,114.92,114.04,114.36,649650,0
2001-01-30,114,115.88,113.36,113.6,597788,0
2001-01-31,113.72,117.32,113.32,116.32,659738,0
2001-02-01,117.2,117.88,112.92,117.6,640650,0
2001-02-02,117.4,118.68,116.4,117.56,665100,0
2001-02-05,117.32,121.08,117.04,118.04,810750,0
2001-02-06,118.52,119.88,117.08,119,527700,0
2001-02-07,119.32,121.6,117.32,120.4,614100,0
2001-02-08,120.4,120.4,116.08,117.64,435150,0
2001-02-09,116.92,117.88,113.96,116.04,644063,0
2001-02-12,116.68,122.28,116.28,122.12,620250,0
2001-02-13,122.12,123.32,121.32,121.64,582263,0
2001-02-14,122.28,124.36,120.32,121.88,795825,0
2001-02-15,121.88,121.88,119.96,121.24,617588,0
2001-02-16,121.32,122.52,120.12,121.08,545963,0
2001-02-20,120.8,122.68,120.44,120.68,699600,0
2001-02-21,124.52,124.68,121.4,121.6,571950,0
2001-02-22,121.6,122.56,120.8,121.88,565238,0
2001-02-23,122,122.48,120.68,122.44,623925,0
2001-02-26,122.44,125.32,117.32,118.28,1529325,0
2001-02-27,119.68,124.4,119.48,122.88,773100,0
2001-02-28,123.08,124.44,121.64,123,453788,0
2001-03-01,123.32,123.72,118.68,121.32,1086713,0
2001-03-02,121.88,122.6,120.32,121.32,1397550,0
2001-03-05,122.68,122.68,120.12,120.52,535763,0
2001-03-06,120.52,121.64,119.52,119.88,738113,0
2001-03-07,119.88,120.44,117.32,119.48,615863,0
2001-03-08,119.48,119.64,117.2,117.72,604613,0
2001-03-09,117.48,117.48,114.8,115.96,399525,0
2001-03-12,115.2,115.28,112.52,112.52,265013,0
2001-03-13,110.4,111.72,106.4,110.64,596850,0
2001-03-14,106.68,109.24,106.44,108.12,647925,0
2001-03-15,108.12,108.12,106.08,106.92,409575,0
2001-03-16,104,108.32,104,107.56,829425,0
2001-03-19,108.12,109.64,105.88,109.16,524963,0
2001-03-20,109.6,111.72,108.16,109.36,567000,0
2001-03-21,110.28,110.8,109.12,109.32,675488,0
2001-03-22,109.32,109.56,101.32,105.32,689738,0
2001-03-23,107.32,110.8,106.92,110.24,565725,0
2001-03-26,114,115.32,113.48,113.88,376050,0
2001-03-27,113.48,113.48,106.92,109.48,876375,0
2001-03-28,109.2,110.92,108.8,110,566325,0
2001-03-29,112,118.68,112,117.68,692963,0
2001-03-30,117.16,118.32,115,117.32,572625,0
2001-04-02,117.32,118.64,114.6,117.32,522188,0
2001-04-03,117.32,118,115.48,117.32,860025,0
2001-04-04,117.52,124.12,117.32,123,1585725,0
2001-04-05,125.2,125.96,122.28,123.48,1120500,0
2001-04-06,123.48,123.6,121.4,122.68,701175,0
2001-04-09,122.68,122.8,118.92,120,847613,0
2001-04-10,119.64,121.48,118.68,121.48,794888,0
2001-04-11,121.48,122,119.4,120.16,627600,0
2001-04-12,120.4,122.6,120.28,121.48,319350,0
2001-04-16,122.12,125.56,122.12,125.2,620438,0
2001-04-17,124.68,127.32,124.4,125.28,443513,0
2001-04-18,125.32,125.32,116.12,120.4,1813838,0
2001-04-19,120,120.52,112.36,114.48,1082475,0
2001-04-20,113.08,114.28,108.24,113.44,1485413,0
2001-04-23,113.4,115.32,113.08,113.88,603263,0
2001-04-24,114.36,117.64,114.2,115.92,493988,0
2001-04-25,115.6,120.4,115.52,117.32,665100,0
2001-04-26,117.2,120.4,116.12,117.72,473700,0
2001-04-27,117.32,119.2,117.28,118.44,346013,0
2001-04-30,118.8,120.24,118,119.04,482925,0
2001-05-01,118.76,122.68,116.28,122.68,698588,0
2001-05-02,121.08,121.08,117.24,119.12,855075,0
2001-05-03,119.52,121.16,116.12,118.6,385163,0
2001-05-04,118.32,119.24,116.4,119.08,234338,0
2001-05-07,119.08,119.72,114.84,116.68,426563,0
2001-05-08,117.32,117.52,113.48,114.8,1242750,0
2001-05-09,114.8,114.92,113.2,114.68,493763,0
2001-05-10,114.92,114.92,112.48,114.28,687263,0
2001-05-11,114.8,116.76,113.88,114.56,398588,0
2001-05-14,115.32,116.04,114.24,115.08,276375,0
2001-05-15,115.16,117.32,114.8,116.76,419138,0
2001-05-16,116.76,123.32,116.48,121.08,840675,0
2001-05-17,121.08,121.2,119.16,120.56,673650,0
2001-05-18,120.6,121.28,118.92,119.96,817538,0
2001-05-21,119.96,120.36,116.68,116.68,401775,0
2001-05-22,115.72,116.76,113.52,115.96,773400,0
2001-05-23,114,116.28,113.2,114.64,743813,0
2001-05-24,116.28,118.76,115.92,118.6,525450,0
2001-05-25,119.08,119.96,118.8,119.16,244688,0
2001-05-29,119.32,120.68,117.16,120.68,449775,0
2001-05-30,120.68,122.68,119.72,121.88,472275,0
2001-05-31,122.28,122.68,120.48,121.32,492713,0
2001-06-01,121.32,121.32,119.28,121.12,302775,0
2001-06-04,121.32,124.72,121.32,124.12,833288,0
2001-06-05,124.16,126.64,123.24,126.2,535875,0
2001-06-06,124.8,129.32,124.68,129.32,704888,0
2001-06-07,129.32,130.52,127.6,128.76,501938,0
2001-06-08,128.72,130.28,128.72,129.96,345563,0
2001-06-11,128.92,129,126.84,127,510750,0
2001-06-12,128.68,132.92,128.2,132.84,1079400,0
2001-06-13,132.68,133.08,131.32,131.96,503250,0
2001-06-14,132,133.2,130.88,133.2,1124213,0
2001-06-15,131.88,137,131.56,136.24,1301213,0
2001-06-18,135.2,136.68,133.08,136.28,690900,0
2001-06-19,136.8,137.32,133.64,135.56,676650,0
2001-06-20,135.6,138.68,135.6,138.2,487613,0
2001-06-21,137.6,139.28,136.68,137.48,415050,0
2001-06-22,137.48,137.48,134.44,135.92,288863,0
2001-06-25,135.64,136.04,133.08,134.92,490313,0
2001-06-26,132.8,134.52,132.8,133.88,715125,0
2001-06-27,134.12,136.52,133.88,135.72,381900,0
2001-06-28,135.72,137.88,135.72,136.96,722138,0
2001-06-29,137.48,137.6,136,137.6,711188,0
2001-07-02,137.56,137.56,134.8,135.2,518775,0
2001-07-03,135.4,135.6,134.4,135.16,292050,0
2001-07-05,135.16,135.64,133.32,133.32,546263,0
2001-07-06,133.6,133.88,133.08,133.32,486113,0
2001-07-09,134,134.48,133.4,133.72,898088,0
2001-07-10,137.32,138.4,136.52,138,936713,0
2001-07-11,141.32,146.68,140.6,146.64,2081438,0
2001-07-12,149.2,149.32,143.72,143.88,2127075,0
2001-07-13,143.72,144.96,142.76,142.8,1034400,0
2001-07-16,143.2,144.68,142.96,144.52,921600,0
2001-07-17,144.92,146.28,144.76,145.88,920213,0
2001-07-18,146.12,152,146.12,148.68,1337775,0
2001-07-19,149.32,150.64,145.56,146.08,719513,0
2001-07-20,146.08,148.8,145.08,146.28,713175,0
2001-07-23,148.68,148.68,147,147,705638,0
2001-07-24,146.44,148.2,143.08,143.88,543413,0
2001-07-25,144,146.52,142.12,145.2,703500,0
2001-07-26,145.84,148,145.6,147.48,510600,0
2001-07-27,147.72,147.96,143.88,145.6,470888,0
2001-07-30,143.88,144.92,142,144.24,916988,0
2001-07-31,144.88,149.32,144.44,148.04,678338,0
2001-08-01,148.52,149.32,147.08,148.12,591075,0
2001-08-02,148.2,148.4,139.96,144.68,1696913,0
2001-08-03,144.8,145.28,143.8,144.28,478838,0
2001-08-06,144.28,145.4,144.04,144.36,335850,0
2001-08-07,144.52,147.08,144.52,145.96,286950,0
2001-08-08,145.72,146.68,144.28,144.4,315713,0
2001-08-09,144.4,146,144,144.84,304238,0
2001-08-10,145.72,148.08,145.48,147.72,580988,0
2001-08-13,148.28,149.32,147.6,147.6,481163,0
2001-08-14,148.12,148.48,146.68,148.04,308288,0
2001-08-15,148.04,149.28,147.6,147.6,285413,0
2001-08-16,147.08,149.08,147.08,148.4,345075,0
2001-08-17,147.88,147.96,144.28,145,564413,0
2001-08-20,145,147.4,144.92,147.4,812738,0
2001-08-21,147.2,149.24,147,149.04,451013,0
2001-08-22,149.32,153.16,149.32,152.76,1187513,0
2001-08-23,152.6,156,152.32,153.8,806963,0
2001-08-24,154.4,154.44,152,153.32,1178063,0
2001-08-27,153.08,157.04,152,152.12,469575,0
2001-08-28,152.12,152.52,150.2,150.84,423000,0
2001-08-29,151.2,151.32,148.92,149.84,521400,0
2001-08-30,150,154.4,149.64,151.84,495975,0
2001-08-31,151.72,152.52,147.72,147.8,579975,0
2001-09-04,149.32,154.2,149.32,152.76,636938,0
2001-09-05,153.32,156.8,152.64,155.72,761738,0
2001-09-06,155.72,158.68,154.16,156.36,693000,0
2001-09-07,155.6,155.68,153.88,154,749100,0
2001-09-10,153.6,156.52,150.92,151.4,1113300,0
2001-09-17,149.08,149.08,143.08,146.4,1237500,0
2001-09-18,146.8,148.8,145.8,146.68,1066125,0
2001-09-19,146.4,149.04,143.2,145.32,1215150,0
2001-09-20,147.32,150.12,146.92,149.32,1626188,0
2001-09-21,145.32,149.16,140,144.76,1591200,0
2001-09-24,146.68,146.92,143.72,146.32,988763,0
2001-09-25,146.28,152.4,146.28,152.36,1240538,0
2001-09-26,154,156.28,152.44,156.2,729825,0
2001-09-27,156.2,160,156,160,566175,0
2001-09-28,160,162.28,153.88,159.08,1108800,0
2001-10-01,159.2,159.8,156.4,157.96,651150,0
2001-10-02,158.92,159.88,155.56,157.6,683700,0
2001-10-03,157.48,162.92,154.44,155.72,1718588,0
2001-10-04,157.72,161.08,157.48,160.6,1126575,0
2001-10-05,161.2,162.68,159.6,162.68,777525,0
2001-10-08,161.88,163.96,159.08,161.72,591188,0
2001-10-09,161.32,161.32,158.4,159.68,651563,0
2001-10-10,160.68,164.52,160.68,163.32,587850,0
2001-10-11,162.68,163.32,158,158.84,1250325,0
2001-10-12,158.8,159.24,157.28,159.2,800325,0
2001-10-15,158.12,166.12,157.72,165.88,606413,0
2001-10-16,164.68,166.92,162.68,163.72,778425,0
2001-10-17,163.72,165.92,162.76,163.88,1239075,0
2001-10-18,163.6,164.92,158.12,162.36,496913,0
2001-10-19,161.48,165.04,160.92,162.68,423938,0
2001-10-22,161.72,167.4,161.72,165.96,353738,0
2001-10-23,166.4,167.2,160.52,162.12,644025,0
2001-10-24,161.52,161.56,155.72,156.76,2106713,0
2001-10-25,156.52,156.8,153.32,156,1836938,0
2001-10-26,154.92,155.08,152.28,154.88,1011000,0
2001-10-29,155.2,158.28,154.68,157.44,578025,0
2001-10-30,157.6,158.68,155.48,157.28,580238,0
2001-10-31,157.48,157.48,152.36,153.4,889763,0
2001-11-01,154,154.52,151.72,153.12,447225,0
2001-11-02,153.08,153.72,150.44,151.16,790950,0
2001-11-05,151.96,152,149.24,149.88,1060763,0
2001-11-06,150.28,154.12,150.28,152.52,710325,0
2001-11-07,152.52,152.68,147.96,149.12,689325,0
2001-11-08,149.12,149.12,143.2,144.28,2035425,0
2001-11-09,144.52,147.6,144.32,147,769763,0
2001-11-12,147.48,152,146.28,150.2,722325,0
2001-11-13,150.28,153.6,149.72,151.88,642788,0
2001-11-14,155.08,156.68,153.32,153.6,962025,0
2001-11-15,153.6,156,153.6,154.52,604125,0
2001-11-16,154.68,156.28,154,154.92,546038,0
2001-11-19,154.8,156.8,153.2,156.72,854438,0
2001-11-20,156.44,163.24,156.44,161.08,1027913,0
2001-11-21,160.4,161.2,158.4,160.16,476063,0
2001-11-23,160.32,161.8,160.24,160.92,176700,0
2001-11-26,161.72,161.88,158.4,159.8,505088,0
2001-11-27,159.8,159.84,155.88,157,586800,0
2001-11-28,157.2,158.32,156,156.52,358800,0
2001-11-29,157.08,158.68,155.72,158.4,458513,0
2001-11-30,158.8,160.28,158.76,160,443513,0
2001-12-03,160,160.4,159.08,160.28,469613,0
2001-12-04,160.24,162.6,160.24,161.64,316575,0
2001-12-05,161.6,162.68,161.32,161.88,642338,0
2001-12-06,162.4,162.6,159.2,160.12,474900,0
2001-12-07,159.72,161.08,157.88,159.6,284175,0
2001-12-10,159.48,160.28,156.8,157.52,378263,0
2001-12-11,157.6,161.32,155.88,159.88,568463,0
2001-12-12,159.64,161.32,156.8,158.6,429975,0
2001-12-13,158.12,160.68,157.32,159.2,438300,0
2001-12-14,157.72,162.52,155.48,162.28,639750,0
2001-12-17,160.92,161.88,158.84,159.44,525675,0
2001-12-18,159.24,160.68,157.88,158.76,796500,0
2001-12-19,159.72,159.8,154.92,155.56,912263,0
2001-12-20,156.12,157.72,155.48,156,1053563,0
2001-12-21,156,157.32,152.8,153.12,641288,0
2001-12-24,154.2,155.84,154.2,155.48,210713,0
2001-12-26,156,156.12,154.52,154.52,440325,0
2001-12-27,154.68,156.76,154.44,156,584588,0
2001-12-28,157.32,158.68,156,156.36,456413,0
2001-12-31,156.8,157.72,156.52,156.6,909675,0
2002-01-02,157.08,158.4,153.72,158.4,778350,0
2002-01-03,159.88,160,157.32,160,1050713,0
2002-01-04,165.08,167.48,164,165.32,2072363,0
2002-01-07,165.32,168,165.32,166.68,725738,0
2002-01-08,166.8,167.16,163.4,165.16,420788,0
2002-01-09,165.72,167.6,164.8,165.6,660975,0
2002-01-10,166.12,167.96,166.04,166.92,548025,0
2002-01-11,167.48,170.6,167.24,168.4,704888,0
2002-01-14,168.8,173.96,168.76,172.72,876825,0
2002-01-15,173.32,174.4,171.8,173.92,686513,0
2002-01-16,172.64,177.08,172.64,174.96,671850,0
2002-01-17,174.4,174.4,171.08,171.56,602175,0
2002-01-18,170.64,174.8,170.48,172,1006763,0
2002-01-22,172.28,173.4,171.88,172.8,526200,0
2002-01-23,172.28,172.28,168.12,169.6,766200,0
2002-01-24,168.8,172,168.52,169.76,817725,0
2002-01-25,170.12,170.76,167.32,167.4,615113,0
2002-01-28,167.32,167.36,164.8,166.92,869888,0
2002-01-29,166.92,167.04,164.8,165.08,401888,0
2002-01-30,165.32,167.84,164.28,167.48,455175,0
2002-01-31,169.48,170.12,169.08,170.12,564788,0
2002-02-01,170.12,171.72,168.52,168.84,321788,0
2002-02-04,169.32,169.72,166.92,167.96,346988,0
2002-02-05,169.2,173.72,169.16,172.92,751013,0
2002-02-06,172.8,176,171.88,174.28,847950,0
2002-02-07,174.28,174.72,172.92,174,439763,0
2002-02-08,174,174.68,171.6,173.88,385088,0
2002-02-11,173.88,174.4,165.6,170.12,1804313,0
2002-02-12,169.8,172.28,168.68,171.84,708263,0
2002-02-13,172.4,172.84,168.56,169.96,413588,0
2002-02-14,169.08,169.08,160.84,165.48,3470813,0
2002-02-15,164.92,165.2,159.48,161.32,1131225,0
2002-02-19,161.32,161.32,157.08,160,1156800,0
2002-02-20,157.6,160.84,157.6,160.32,860400,0
2002-02-21,160.76,166.32,160.76,164.8,706425,0
2002-02-22,164.52,165.48,163.24,164.68,592988,0
2002-02-25,165.6,166.28,164.44,165.08,471675,0
2002-02-26,164.92,164.96,159.32,160,1183988,0
2002-02-27,160,160.04,155.72,158.12,1858838,0
2002-02-28,157.32,158.56,151.2,154,1326113,0
2002-03-01,156.4,156.4,154.28,155.08,1269713,0
2002-03-04,155.6,155.72,150.68,151.08,1231613,0
2002-03-05,152,160.28,151.72,156.92,1398300,0
2002-03-06,157.2,157.32,155.48,156.76,828975,0
2002-03-07,157.08,160.24,155.6,159,712838,0
2002-03-08,159,161.32,158.12,160.84,1023488,0
2002-03-11,162.4,163.72,161.72,162.68,695963,0
2002-03-12,162.8,163.92,158.92,163.48,807113,0
2002-03-13,164,169.72,163.88,169.16,818475,0
2002-03-14,168.8,169.84,166.52,167.32,712988,0
2002-03-15,167.48,172,167.4,170.6,704925,0
2002-03-18,170.4,170.76,167.08,169.04,593138,0
2002-03-19,168,168.72,165.36,167.56,824250,0
2002-03-20,167.6,171.24,167.48,171,421275,0
2002-03-21,171,173.6,170.12,173.24,509588,0
2002-03-22,173.48,173.48,171.48,172.52,670275,0
2002-03-25,172.44,174.28,172.12,173.88,480150,0
2002-03-26,173.6,174.92,172.68,174.76,495863,0
2002-03-27,174.52,178,174,177.08,563400,0
2002-03-28,177.72,180.4,177.72,178.72,481275,0
2002-04-01,180,181.32,178.72,179.64,736688,0
2002-04-02,180,182.92,180,182,1298175,0
2002-04-03,181.32,182.12,178.04,179.72,887513,0
2002-04-04,177.08,180.52,175.72,179.72,857100,0
2002-04-05,179.48,182.04,179.2,181.48,537150,0
2002-04-08,181.32,185.28,181.08,184.84,623925,0
2002-04-09,184.52,187.36,184.44,186.8,1008638,0
2002-04-10,186.68,189.32,186.12,189.08,655988,0
2002-04-11,188.68,191.6,188.52,189.96,649313,0
2002-04-12,190.04,190.28,186.52,186.68,894038,0
2002-04-15,186.68,186.68,184.36,185.88,373013,0
2002-04-16,186.4,187.8,184.64,186.52,621150,0
2002-04-17,186.68,190.4,186.56,189.24,311513,0
2002-04-18,189.24,193.2,189.24,192.28,724538,0
2002-04-19,192.8,197.92,191.48,197.64,702000,0
2002-04-22,197.32,198.64,193.84,194.96,697500,0
2002-04-23,195,195.2,188.8,194.28,673875,0
2002-04-24,194.28,195.72,193.6,194.52,655575,0
2002-04-25,194.52,197.08,194.12,197,842738,0
2002-04-26,197.48,199.24,196.92,198.6,513300,0
2002-04-29,198.44,198.44,189.32,191.2,656363,0
2002-04-30,191.48,196.12,191.16,195.64,460313,0
2002-05-01,196.6,197.8,193.72,196.44,517875,0
2002-05-02,196.68,196.92,192.52,195.6,408975,0
2002-05-03,197.32,198.68,195.04,196.28,462713,0
2002-05-06,196.92,201.08,196.92,199.4,519188,0
2002-05-07,201.2,201.2,194.44,196.04,683738,0
2002-05-08,196,197.88,191.6,197.64,746063,0
2002-05-09,196,198.8,193.2,193.72,402600,0
2002-05-10,192,193.72,188.52,190.68,623550,0
2002-05-13,190.68,190.68,186.8,188.04,445088,0
2002-05-14,188.68,191.72,185.4,190.76,1040213,0
2002-05-15,191.32,193.04,186.92,190.28,733500,0
2002-05-16,190.52,191.88,188.92,191.48,489563,0
2002-05-17,191.72,194.64,190.6,193.6,648675,0
2002-05-20,192.8,192.84,187.72,189.32,571125,0
2002-05-21,190,192.8,189.2,190.4,405263,0
2002-05-22,189.6,191.2,187.88,188.16,444300,0
2002-05-23,189.32,190.92,187.72,190.2,390788,0
2002-05-24,189.6,189.72,187.84,188.2,426675,0
2002-05-28,188.52,192.28,188.12,192.08,343463,0
2002-05-29,193.48,195.72,192.92,194.6,709088,0
2002-05-30,194.6,198.68,194.56,197.88,949875,0
2002-05-31,197.72,199.44,195.68,198.68,650925,0
2002-06-03,199.32,199.96,197.08,197.36,455738,0
2002-06-04,197.72,197.88,190.68,190.68,670913,0
2002-06-05,193.2,196.8,191.56,195.64,766913,0
2002-06-06,197.48,197.72,193.72,195.48,462938,0
2002-06-07,196.52,201.32,196.52,199.52,952388,0
2002-06-10,201.2,204,200.68,202.92,727800,0
2002-06-11,205.6,208,203,203.2,1192613,0
2002-06-12,203.48,204.52,201.88,202.92,802725,0
2002-06-13,202.92,204.96,201.84,203.04,458175,0
2002-06-14,203.04,203.04,198.56,199.76,676463,0
2002-06-17,200.52,200.8,198.4,199.2,757875,0
2002-06-18,200,205.72,199.88,204.12,419625,0
2002-06-19,204.12,208.52,204.12,208.28,582488,0
2002-06-20,207.08,207.72,199.2,201.08,756975,0
2002-06-21,197.6,201.04,197.6,199.32,1169025,0
2002-06-24,199.2,199.52,189.64,190.4,1125375,0
2002-06-25,190.68,191.88,188,189.36,1077600,0
2002-06-26,189.32,195.32,187.24,191.6,791513,0
2002-06-27,192.92,196.52,190.4,193.32,797850,0
2002-06-28,193.32,196.4,190.28,190.8,1393575,0
2002-07-01,193.6,194.8,187,189.6,629625,0
2002-07-02,189.6,189.6,178.8,186.4,960075,0
2002-07-03,186.4,190.92,186,190.4,533900,0
2002-07-05,194.4,196.4,190.44,194.76,230700,0
2002-07-08,195.6,198.96,192,192.92,627875,0
2002-07-09,194.48,196.28,188.6,189.92,599725,0
2002-07-10,189.92,191.12,181,183.04,930600,0
2002-07-11,183.24,194,180.2,192.8,1869450,0
2002-07-12,192,198.2,191.92,194.6,1134075,0
2002-07-15,195.4,195.6,185.88,191.6,796775,0
2002-07-16,190.8,190.96,184.6,184.96,635475,0
2002-07-17,189.4,194.8,187.84,190,830275,0
2002-07-18,192,197.48,186.72,187.72,877200,0
2002-07-19,186.4,186.76,181.96,182.8,796450,0
2002-07-22,182.8,183,164.4,165.76,1486350,0
2002-07-23,166.04,171.6,165,166.64,1062000,0
2002-07-24,164.6,182.6,164.6,177,1127175,0
2002-07-25,177,183.64,175.96,180.56,939975,0
2002-07-26,179.2,181.6,174.12,179,792600,0
2002-07-29,177.4,181.4,174.44,179.6,1068325,0
2002-07-30,179.6,184.92,176.04,178.44,1029800,0
2002-07-31,181,191.68,180.88,190.6,920025,0
2002-08-01,192,192.24,188.04,190.72,725975,0
2002-08-02,191.4,193.92,189.28,191.48,661825,0
2002-08-05,194.4,195.6,190.96,191.36,658750,0
2002-08-06,192.6,196,191,192,709175,0
2002-08-07,192.8,195,189.4,193.4,580550,0
2002-08-08,195.8,199.52,194.4,199,820800,0
2002-08-09,194.4,198,189.6,191,895600,0
2002-08-12,187.6,188.68,184.32,185.32,787700,0
2002-08-13,185.4,188,183.32,183.32,527325,0
2002-08-14,186.4,191.04,181.4,190.8,495350,0
2002-08-16,190.4,192.8,188.44,191.68,329100,0
2002-08-19,192.6,194.76,191.6,194.2,366800,0
2002-08-20,193.2,193.88,189.76,190.24,650175,0
2002-08-21,192.2,194.2,191.56,193.8,433225,0
2002-08-22,193.6,196,193.44,194.2,502925,0
2002-08-23,194,194.68,191,191.16,338450,0
2002-08-26,191.6,194.32,190,193.08,369625,0
2002-08-27,192.52,192.8,186.48,189.48,746550,0
2002-08-28,189.4,191.4,185.68,186.84,347750,0
2002-08-29,185.6,189.28,185.6,187.44,374525,0
2002-08-30,187.4,193.36,186.28,188.68,274050,0
2002-09-03,187.4,187.8,181.04,181.8,621625,0
2002-09-04,182.8,184.6,179.2,182.8,636625,0
2002-09-05,180.8,187.52,180.8,187,515200,0
2002-09-06,188,190.6,187.4,188.92,483900,0
2002-09-09,190.92,192.8,190.28,192.44,474850,0
2002-09-10,193.72,194.4,191.84,193.4,375400,0
2002-09-11,199,199.2,197,198.52,579175,0
2002-09-12,198.8,203,197.04,201,783275,0
2002-09-13,200,204.72,198.8,204.72,543600,0
2002-09-17,207.6,207.68,199.6,200.8,730775,0
2002-09-18,200.4,202,198,198.92,523500,0
2002-09-19,197.64,200,194.4,194.52,383650,0
2002-09-20,194.8,196.2,193.2,194.2,557350,0
2002-09-23,193,196.96,190,191.4,546775,0
2002-09-24,193.6,193.6,188.4,189.76,759550,0
2002-09-25,192.4,192.6,188.68,192,816450,0
2002-09-26,194.2,197,191.92,196.4,672850,0
2002-09-27,196.4,201.6,195.4,198.2,472350,0
2002-09-30,198.2,199.6,193.6,198,606525,0
2002-10-01,199,200.48,196.4,200.4,593300,0
2002-10-02,204,207.6,201.96,206.2,892125,0
2002-10-03,208,210,207,208.8,1021250,0
2002-10-04,205.4,208,201.24,202.16,1011050,0
2002-10-07,203.8,206.24,203.04,203.36,802900,0
2002-10-08,203.36,204.2,200.8,202.08,614425,0
2002-10-09,201.4,205.6,200.12,201.2,639900,0
2002-10-10,202.6,203.8,198,198.4,775825,0
2002-10-11,198.44,199.8,196,197.6,1005350,0
2002-10-14,192,198.4,192,196.04,616500,0
2002-10-15,198.6,203.84,196,201.6,956000,0
2002-10-16,201.64,204.52,200.96,202.24,805325,0
2002-10-17,205,205.88,190.8,195.4,1208850,0
2002-10-18,195.4,201.8,195.28,200.12,773100,0
2002-10-21,200.12,203.2,195.96,202.2,755775,0
2002-10-22,202.6,203.4,197.4,199.72,701975,0
2002-10-23,198.6,202.76,195.4,202.2,564775,0
2002-10-24,201.68,201.72,193.2,194.16,604200,0
2002-10-25,192.04,197.84,191.2,197.24,504375,0
2002-10-28,188.2,188.2,168.72,170,4898425,0
2002-10-29,172.16,173.96,157,157,5645550,0
2002-10-30,158.2,164.8,154.56,155.88,3852700,0
2002-10-31,156,157.4,108,115,11298275,0
2002-11-01,118.04,118.04,92.04,106,20224050,0
2002-11-04,116.8,118,107.2,108,6936000,0
2002-11-05,102.4,109.76,94.8,104.88,7908975,0
2002-11-06,100,109.88,97,105.12,4768825,0
2002-11-07,105.8,112.8,105.6,111.8,5387150,0
2002-11-08,66.6,70.8,57.92,59.6,28856076,0
2002-11-11,57.96,60.76,54.8,56,7002550,0
2002-11-12,56.6,60.2,56.08,59.92,5877900,0
2002-11-13,62.52,62.52,58.88,59.2,4289125,0
2002-11-14,60.6,63,60,62.24,4598250,0
2002-11-15,62.36,65.36,61.2,65.32,4264525,0
2002-11-18,68.8,75.24,67.96,75,5257725,0
2002-11-19,75,75,70,70.04,2850600,0
2002-11-20,70.04,72.6,67,71.4,2437800,0
2002-11-21,71.4,72.68,68.6,69.04,1786450,0
2002-11-22,66.2,68.36,63.84,65.6,3057725,0
2002-11-25,65.6,66.4,63.52,66.08,2641400,0
2002-11-26,65.6,71.36,65.28,70,2934500,0
2002-11-27,71.2,74,71.2,72.6,1810475,0
2002-11-29,74.2,75.2,73.48,73.8,629350,0
2002-12-02,76.88,76.88,71,71.04,2075825,0
2002-12-03,72.6,72.8,66,71.36,2139650,0
2002-12-04,67.28,76.8,67,75,4267225,0
2002-12-05,75.8,76.2,72.96,74.88,1896900,0
2002-12-06,74.6,75.92,72.8,73.6,1125200,0
2002-12-09,72.72,76,69.32,69.6,1886675,0
2002-12-10,69.92,71.6,69.6,70.24,823075,0
2002-12-11,69.8,70.96,68,69.2,2119150,0
2002-12-12,72,74.76,70.8,72,2295625,0
2002-12-13,72,72.8,70.52,71.48,1031225,0
2002-12-16,71,72,70.44,71.56,897550,0
2002-12-17,71,71.4,68.16,68.92,1311275,0
2002-12-18,69,69.76,68.24,68.6,1303250,0
2002-12-19,68.52,69.2,67.68,68.16,856450,0
2002-12-20,62,64.8,61,61.4,6806025,0
2002-12-23,61,63.6,60.76,62.2,1162625,0
2002-12-24,62.2,62.6,61.4,62.36,360150,0
2002-12-26,62.8,63.2,61.08,61.52,676275,0
2002-12-27,61.2,61.92,60.48,60.52,588675,0
2002-12-30,61,63.76,57.6,63.2,1901025,0
2002-12-31,63.6,67.4,63.6,65.6,1319275,0
2003-01-02,66.72,67.88,65.6,67.88,992625,0
2003-01-03,65.2,67.4,65.2,67.12,1212575,0
2003-01-06,66.6,67.6,65.44,66.72,1055350,0
2003-01-07,66.44,69.2,66.4,67.96,763050,0
2003-01-08,66.8,69.12,66.64,67.6,877125,0
2003-01-09,67.2,68.56,66.72,67.8,1051625,0
2003-01-10,67.48,70.28,67,67.4,1383150,0
2003-01-13,70,71.8,67.8,70.76,2110100,0
2003-01-14,71.2,73,70,72.08,1208000,0
2003-01-15,72.2,75.96,72.2,75.36,1944250,0
2003-01-16,75.6,75.6,73.36,74,1237525,0
2003-01-17,75.6,76.4,75,75.2,1700825,0
2003-01-21,76.2,77,74.56,74.56,1044650,0
2003-01-22,74.6,75.32,73.72,74.2,912000,0
2003-01-23,75,75.92,74.6,75.92,872675,0
2003-01-24,75.8,75.8,72.6,73.24,1239175,0
2003-01-27,71.4,73.4,71.2,72.24,970600,0
2003-01-28,72.2,72.96,71,72.2,1072875,0
2003-01-29,71.8,72.8,70.8,72.4,998025,0
2003-01-30,72,72.6,69.4,69.8,877525,0
2003-01-31,70.8,72.64,70.8,71.96,794725,0
2003-02-03,72.6,73.56,71.2,71.6,682425,0
2003-02-04,71,73.04,70.72,71.6,864975,0
2003-02-05,72.2,72.6,70.8,71.44,561725,0
2003-02-06,70.6,71.4,69,69.8,502075,0
2003-02-07,71.16,72.04,70.6,71.6,911550,0
2003-02-10,71.6,73.68,71.6,73.6,972600,0
2003-02-11,73.6,74,72.2,72.2,568550,0
2003-02-12,71.8,72.6,69.4,69.72,687600,0
2003-02-13,69.6,69.88,67.84,68.12,813225,0
2003-02-14,68.16,69.28,66.04,69.28,1372200,0
2003-02-18,68.6,71.2,67.88,70.48,547625,0
2003-02-19,70.92,72.2,69.36,70.12,632375,0
2003-02-20,70.12,70.56,69.52,69.6,459475,0
2003-02-21,69.76,71.2,69.64,71,465750,0
2003-02-24,71,71,69.2,69.52,449825,0
2003-02-25,69,69.76,68.08,69.32,724550,0
2003-02-26,69.44,70.8,68.24,69,713975,0
2003-02-27,69.4,71.16,69.36,71,467600,0
2003-02-28,73,74.32,71.2,72.68,1135125,0
2003-03-03,73.4,73.6,72,72.6,458900,0
2003-03-04,72.6,72.96,70.04,70.48,679925,0
2003-03-05,70.72,71.36,69.88,70.2,547900,0
2003-03-06,68,69.6,67.2,67.64,1269950,0
2003-03-07,67,69.16,67,68.84,645350,0
2003-03-10,68.8,69,67.44,67.84,743325,0
2003-03-11,67.8,67.92,66.4,66.6,860400,0
2003-03-12,66.4,66.8,66,66.4,594250,0
2003-03-13,67.4,68.16,66.96,68,503975,0
2003-03-14,67.92,68.36,65.36,67,1370125,0
2003-03-17,67.6,69.16,67.2,68.8,633125,0
2003-03-18,69.6,73.08,69.6,72,1402625,0
2003-03-19,72,72.4,70.2,70.2,631875,0
2003-03-20,70,70.04,67.92,68,1706975,0
2003-03-21,68,68.16,66.48,67,2141350,0
2003-03-24,66.28,66.88,65.92,66.16,1172900,0
2003-03-25,66.6,67.8,66.6,66.76,763475,0
2003-03-26,66.84,67.6,66,66.8,596700,0
2003-03-27,66.2,66.68,65.64,66,440125,0
2003-03-28,66,67.28,65.88,66.68,590525,0
2003-03-31,66,67.6,65.8,66.8,782975,0
2003-04-01,66.56,69.88,66.08,67.08,644500,0
2003-04-02,67.4,67.92,66,66.32,830525,0
2003-04-03,66.32,66.68,65.28,65.4,730875,0
2003-04-04,65.6,65.8,62.2,63.04,1733650,0
2003-04-07,63.6,64,61.12,61.12,1666775,0
2003-04-08,59.28,61.64,59.28,60.68,1615400,0
2003-04-09,58.6,61.36,58.6,60.24,1468400,0
2003-04-10,58.04,61.4,56.8,60.4,2883625,0
2003-04-11,60.4,61.6,60.4,61.4,714900,0
2003-04-14,61.8,63.88,61.8,63.8,685600,0
2003-04-15,61.96,62.84,60.04,61.2,2583300,0
2003-04-16,61,61,57.48,57.6,1945925,0
2003-04-17,58,59.28,57.8,58.96,951475,0
2003-04-21,58.4,58.4,55.04,55.24,2119400,0
2003-04-22,54.04,57.12,54.04,56.76,1348650,0
2003-04-23,56.72,57.24,55.76,57,872675,0
2003-04-24,56.72,58.36,56.04,57.6,909550,0
2003-04-25,58,59.08,57.68,58.24,710675,0
2003-04-28,58,58.4,56.84,57.32,930750,0
2003-04-29,57.2,59.2,57,58.72,683200,0
2003-04-30,58.6,60,58.4,59.36,575475,0
2003-05-01,59.2,59.8,57.8,58.84,965050,0
2003-05-02,59.2,62.44,58.84,62.36,1560325,0
2003-05-05,62.16,63.4,60.84,62.4,898250,0
2003-05-06,62,63.2,62,63.12,750825,0
2003-05-07,62.8,64.28,62.6,63,719700,0
2003-05-08,62.8,63.92,62.4,63.36,537000,0
2003-05-09,63.16,64.2,62.64,64,778075,0
2003-05-12,64.2,64.96,63.4,64.2,667625,0
2003-05-13,64.2,65.32,64,64.28,752675,0
2003-05-14,65.6,67.6,64.36,66,1932225,0
2003-05-15,65.6,65.6,62.8,64,1617800,0
2003-05-16,63.8,64.48,63.6,64.32,982425,0
2003-05-19,64.32,64.8,63.52,63.84,510600,0
2003-05-20,63.84,64.44,63.48,64.4,532300,0
2003-05-21,64,65,61.52,63.2,798850,0
2003-05-22,63.2,63.2,62.2,62.8,816850,0
2003-05-23,62.8,62.88,61.28,62.2,511525,0
2003-05-27,62.2,65.96,62.2,64.56,3155075,0
2003-05-28,66.6,67.36,65.24,67.36,1317150,0
2003-05-29,67.8,69.6,64.92,67.08,2616100,0
2003-05-30,68,68.28,66.52,66.76,929650,0
2003-06-02,67.8,67.8,66.28,66.68,1045300,0
2003-06-03,66.68,67.12,65.2,66.16,662250,0
2003-06-04,66.16,66.4,64.52,64.8,1125425,0
2003-06-05,64.4,65.12,63.4,64,1759125,0
2003-06-06,64,65.2,63.4,65.08,1258350,0
2003-06-09,64.68,65,63.64,64,1066800,0
2003-06-10,64,64.92,63.92,64.84,829350,0
2003-06-11,65,65.72,64.24,64.8,1169725,0
2003-06-12,65,65.48,63.28,63.56,1115800,0
2003-06-13,63.8,63.8,60.56,61.44,1887800,0
2003-06-16,61.44,63.28,61.44,63.2,882925,0
2003-06-17,64.2,64.88,63.6,64.88,1667725,0
2003-06-18,65.12,66.52,64.76,66.4,1370375,0
2003-06-19,66,66.36,64.8,65.12,894125,0
2003-06-20,64.96,65.64,64.12,64.92,856425,0
2003-06-23,49.64,52,48,48.04,9170425,0
2003-06-24,47.2,48.56,46.88,48,4961125,0
2003-06-25,48,49.36,46.76,47.8,4429175,0
2003-06-26,47.2,47.76,46.32,46.88,2968500,0
2003-06-27,46.92,46.92,46.44,46.6,2141075,0
2003-06-30,46.68,46.96,45.88,46.6,2102775,0
2003-07-01,46,46.6,45.72,45.8,1607550,0
2003-07-02,45.92,46.2,45.28,45.96,2076550,0
2003-07-03,45.96,46.64,45.4,45.88,675575,0
2003-07-07,46.28,47,46.28,46.52,1175625,0
2003-07-08,46.84,48.76,46.84,48.6,1831600,0
2003-07-09,47.4,49.48,46.76,48.4,1770750,0
2003-07-10,48,48.28,46.48,46.92,1177850,0
2003-07-11,47.32,47.52,46.12,47.4,840050,0
2003-07-14,47.4,48,47,47.2,712350,0
2003-07-15,47.24,49.96,47.2,49.8,2007450,0
2003-07-16,49.2,49.88,48.4,48.52,1496475,0
2003-07-17,48.4,48.48,47.08,47.4,1050775,0
2003-07-18,47.64,48.24,47.24,48.24,580225,0
2003-07-21,47.84,48.52,47.6,48.28,570625,0
2003-07-22,48.28,49.08,47.64,48.8,704425,0
2003-07-23,49.2,49.6,48,48.84,618325,0
2003-07-24,49.2,49.2,47.68,47.92,493975,0
2003-07-25,47.8,49.6,47.6,49.48,622575,0
2003-07-28,49.8,53.24,49.32,53.12,2081300,0
2003-07-29,55.96,55.96,53.48,54.8,1608375,0
2003-07-30,54.8,55.8,54,55.08,831875,0
2003-07-31,55.48,56,54.48,55.12,1120125,0
2003-08-01,55,55.04,53.12,54.96,608850,0
2003-08-04,54.96,55,53.48,53.52,467400,0
2003-08-05,53.2,54.6,52.4,52.64,653250,0
2003-08-06,51.6,52.4,51.12,52.2,632575,0
2003-08-07,57,58.48,55.28,58.28,2989775,0
2003-08-08,56.44,59.84,56.36,57.56,2452025,0
2003-08-11,57.56,59.16,57.56,58.96,1039400,0
2003-08-12,59.44,59.44,58,58.84,1206875,0
2003-08-13,59,60.12,58.08,58.24,710225,0
2003-08-14,58.64,58.64,57.32,57.96,454850,0
2003-08-15,58.12,58.12,56.52,57.12,500275,0
2003-08-18,56.76,57.28,56.6,57.2,419875,0
2003-08-19,57.16,58,56.44,57.84,472375,0
2003-08-20,57.8,58.2,57.16,58.08,466350,0
2003-08-21,58.2,58.88,58.04,58.6,571675,0
2003-08-22,59,59,58.36,58.72,497775,0
2003-08-25,58.28,60.56,58.28,59.96,847125,0
2003-08-26,60.2,62.4,60.12,62.12,1587975,0
2003-08-27,62.12,63.28,61.2,63,1084600,0
2003-08-28,63.4,65.52,63.4,64.8,1650850,0
2003-08-29,64.92,65.16,63.2,64.2,503750,0
2003-09-02,64.2,64.84,63.72,64.76,749575,0
2003-09-03,65.12,65.6,64.04,64.6,790800,0
2003-09-04,64,64.52,63.68,63.92,1043875,0
2003-09-05,63.92,63.92,61.6,62.64,712375,0
2003-09-08,60.88,63.32,60.8,63.04,848350,0
2003-09-09,63.04,63.04,61.36,61.56,575350,0
2003-09-10,61.56,61.88,61.12,61.6,469375,0
2003-09-11,61.6,62.2,61.08,61.2,332150,0
2003-09-12,61.24,61.4,60.44,61.04,310125,0
2003-09-15,61,61.08,59.8,59.92,489500,0
2003-09-16,59.88,61.12,59.84,60.44,683550,0
2003-09-17,60.44,61.24,60.4,61,633025,0
2003-09-18,61.2,62.2,61,61.72,645750,0
2003-09-19,61.72,61.96,60.8,61.84,557850,0
2003-09-22,61.56,61.56,60.36,60.64,392425,0
2003-09-23,60.76,61.2,56.88,58.8,1729550,0
2003-09-24,58.8,59.84,58.4,59.52,998400,0
2003-09-25,59.8,60.08,59,59.28,596300,0
2003-09-26,59.24,59.36,58.4,58.56,478100,0
2003-09-29,58.56,59.12,57.92,59.12,401675,0
2003-09-30,58.92,59,56.4,57.92,849850,0
2003-10-01,58,59.88,57.2,59.12,740350,0
2003-10-02,59.24,59.76,58.64,59.6,414850,0
2003-10-03,60,60.2,59.32,59.84,520875,0
2003-10-06,60,61.08,59.8,60.84,541975,0
2003-10-07,60.4,61.24,59.96,61.2,631275,0
2003-10-08,61.2,61.28,59.92,61.16,629025,0
2003-10-09,61.32,61.8,61.2,61.36,356600,0
2003-10-10,61.56,62.04,60.8,61.6,444975,0
2003-10-13,61.6,61.92,61,61.6,327125,0
2003-10-14,61.6,62.2,61.24,62.04,258000,0
2003-10-15,61.48,63.2,60.52,61.4,804175,0
2003-10-16,61.68,64.08,61.4,63.36,701700,0
2003-10-17,63.52,64.2,61.56,63,678725,0
2003-10-20,63,63,61.2,62.4,540925,0
2003-10-21,62.4,62.4,60.96,61.6,821425,0
2003-10-22,52.72,55.2,52.72,54.32,3869725,0
2003-10-23,50.6,53,50,50.2,2934775,0
2003-10-24,49.4,50.4,49.4,50.16,1552925,0
2003-10-27,50.2,51.44,50.2,50.8,1082650,0
2003-10-28,50.8,51.88,50.76,51.4,700800,0
2003-10-29,51.4,55.6,51.2,55.44,1437975,0
2003-10-30,57,57.16,54.2,55.12,1227300,0
2003-10-31,55.12,55.56,53.8,55.2,1181775,0
2003-11-03,55.2,55.72,53.4,53.96,755529,0
2003-11-04,53.96,53.96,51.2,51.52,1462718,0
2003-11-05,51.2,51.72,50.52,50.8,1035900,0
2003-11-06,50.6,52.48,50.4,52.44,1019600,0
2003-11-07,52.84,53.84,52.28,53.64,943875,0
2003-11-10,52.8,53.36,51.4,53,631300,0
2003-11-11,51,53,50.6,52.12,1049825,0
2003-11-12,52.16,52.2,51.24,51.92,1233075,0
2003-11-13,51.96,53.44,51.72,52.84,1065725,0
2003-11-14,52.64,53.56,52.08,53,729350,0
2003-11-17,53.4,53.64,52.52,53.2,804925,0
2003-11-18,53.2,55.32,53.12,54.6,1150975,0
2003-11-19,55.2,55.8,54.32,54.84,708300,0
2003-11-20,55.04,55.04,54,54,376650,0
2003-11-21,54.6,55.36,54.2,55,445700,0
2003-11-24,55.2,57.8,54.84,57.28,1272725,0
2003-11-25,57.28,57.8,56.8,57.6,687075,0
2003-11-26,58.04,59.72,58,58.32,817025,0
2003-11-28,58.32,58.72,58.24,58.44,148650,0
2003-12-01,58.44,60.2,58.44,60.16,701700,0
2003-12-02,60.28,62.6,60.16,62.2,1308200,0
2003-12-03,62.4,62.96,60.4,60.88,1496475,0
2003-12-04,60.68,60.96,59.4,60.4,796100,0
2003-12-05,60.4,60.6,59.84,60.12,890800,0
2003-12-08,59.8,59.84,58.92,59.24,562850,0
2003-12-09,59.24,59.24,58.4,58.8,640100,0
2003-12-10,58.8,59.08,57.68,58,556725,0
2003-12-11,58.2,59.2,58.08,58.96,430250,0
2003-12-12,59.2,59.8,58.4,59,532675,0
2003-12-15,59.6,59.72,58.76,58.92,365325,0
2003-12-16,58.72,59.48,58.12,59.36,457000,0
2003-12-17,59.2,59.36,57.96,59,484225,0
2003-12-18,58.96,61.6,58.64,61.16,735825,0
2003-12-19,61.16,61.16,60.08,60.72,683125,0
2003-12-22,62.4,64.32,61.96,62.72,1265350,0
2003-12-23,62.96,63.16,62.2,62.24,599250,0
2003-12-24,62.24,62.24,61.56,61.8,301775,0
2003-12-26,62.2,63.2,62.2,62.36,203250,0
2003-12-29,64,64,63.48,63.6,1064175,0
2003-12-30,63.84,64.2,63.28,63.64,632275,0
2003-12-31,63.8,64.8,63.72,64.2,686400,0
2004-01-02,64.28,64.48,63.92,64.12,565200,0
2004-01-05,64.6,64.76,64.08,64.56,1177100,0
2004-01-06,65,65.56,64.52,65.32,1002600,0
2004-01-07,65.08,65.8,64,65.2,734975,0
2004-01-08,65.36,65.72,64.32,65.24,1065175,0
2004-01-09,65.08,65.84,64.44,65.28,907225,0
2004-01-12,65.88,66.08,65.24,65.56,928225,0
2004-01-13,65.76,66,65,65.44,843550,0
2004-01-14,65.44,68,65.32,67.8,983100,0
2004-01-15,67.84,68.2,66.8,67.8,600975,0
2004-01-16,67.6,68.16,67.4,67.76,457625,0
2004-01-20,70,73.4,69.52,72.8,1163575,0
2004-01-21,72.4,74.92,71.64,72.2,1060850,0
2004-01-22,72.36,73.48,71.6,72,782450,0
2004-01-23,71.8,71.8,69,69.72,889200,0
2004-01-26,66,68.52,65,68,1303150,0
2004-01-27,67.08,67.4,64,64.6,2284000,0
2004-01-28,56,56.2,49.4,52.72,11611100,0
2004-01-29,52.44,52.88,45,49.12,6272075,0
2004-01-30,50.08,50.4,48.92,49.6,3148900,0
2004-02-02,50.8,50.92,48.76,48.8,2566950,0
2004-02-03,49.4,51,49.36,50,3253325,0
2004-02-04,50,50,48.88,49.48,944700,0
2004-02-05,49.68,49.8,47.8,48.72,1410425,0
2004-02-06,49.2,51.4,49,51.24,3218500,0
2004-02-09,51.32,51.84,48.56,48.6,1987250,0
2004-02-10,48.6,49.88,48.52,49.4,1582700,0
2004-02-11,50.12,50.8,49.2,49.92,1184300,0
2004-02-12,50.16,50.36,49.8,50,716525,0
2004-02-13,50.04,50.44,48.8,48.88,962900,0
2004-02-17,50,50.48,49.6,49.84,990175,0
2004-02-18,50.6,51.44,50.08,50.68,1203900,0
2004-02-19,51,51.04,50,50.04,638225,0
2004-02-20,50.4,50.4,48.44,49.08,841475,0
2004-02-23,49.2,49.88,48.64,49.36,651175,0
2004-02-24,49.4,49.4,48.32,48.84,842725,0
2004-02-25,48.84,49.6,48.52,49.28,640875,0
2004-02-26,49.32,49.32,48.56,48.64,917300,0
2004-02-27,49.16,49.16,47.96,48.08,791650,0
2004-03-01,47.2,49.16,47.2,48.48,1535550,0
2004-03-02,48.32,48.76,48,48,917300,0
2004-03-03,48.08,48.24,47.48,48.04,1008450,0
2004-03-04,48,48.4,47.64,48.08,1019575,0
2004-03-05,48,48.8,47.76,48.32,647325,0
2004-03-08,48.24,48.56,47.68,48,853850,0
2004-03-09,47.76,48,46.24,46.88,1709525,0
2004-03-10,46.8,46.84,39.6,40.24,8144475,0
2004-03-11,40.2,42.48,39.92,42.08,2354600,0
2004-03-12,42.4,42.52,39.32,39.8,2382175,0
2004-03-15,39.4,40.6,36.8,39.24,4096450,0
2004-03-16,38.08,42,36.6,41.16,5656775,0
2004-03-17,41.68,43.68,41.68,43.2,2372625,0
2004-03-18,43,46.12,42.24,44.72,1663925,0
2004-03-19,44,44.4,42.52,42.8,928825,0
2004-03-22,42.8,42.8,42.04,42.48,727900,0
2004-03-23,42.8,42.8,42.04,42.52,897325,0
2004-03-24,42.56,42.92,40.76,41.12,1122975,0
2004-03-25,42.4,43,41.28,41.68,1179325,0
2004-03-26,41.4,41.56,40.64,41.2,852150,0
2004-03-29,41.56,43.2,41.4,42.96,818750,0
2004-03-30,42.96,43.52,42.4,43.16,537250,0
2004-03-31,43.44,45.2,43.24,44.64,1177600,0
2004-04-01,44.64,44.64,43.96,44,740825,0
2004-04-02,44.28,44.8,43.92,44,715250,0
2004-04-05,42.08,45.12,42.08,45,732550,0
2004-04-06,45.16,45.48,44.4,44.64,1169575,0
2004-04-07,44.72,45,43.88,44.8,916825,0
2004-04-08,45.16,45.36,44.68,45,421725,0
2004-04-12,45.04,45.32,44.2,44.8,653025,0
2004-04-13,44.76,44.84,43.36,43.92,729850,0
2004-04-14,42.8,43.56,41.72,43.44,1038400,0
2004-04-15,43.36,43.4,42.64,43.4,595075,0
2004-04-16,43.28,43.4,42.56,43.12,692775,0
2004-04-19,43.08,43.32,42.64,42.8,682700,0
2004-04-20,42.8,43.36,42,42.08,635775,0
2004-04-21,42.4,45.64,42.16,45.64,1897325,0
2004-04-22,45.96,46.28,45.2,45.4,1130875,0
2004-04-23,45.48,46.04,44.44,45.6,449750,0
2004-04-26,46.12,47,45.36,45.6,592750,0
2004-04-27,46.6,47.8,46.28,46.48,1683250,0
2004-04-28,46.4,47.32,45.04,45.36,611650,0
2004-04-29,45.6,46,44.48,44.52,576325,0
2004-04-30,45.36,47.6,45.2,47.04,1196600,0
2004-05-03,47.04,48.2,46,47.6,950675,0
2004-05-04,47.6,49.8,47.44,48.4,1955800,0
2004-05-05,50,50,48.92,49.08,1283125,0
2004-05-06,49,49.4,48.72,48.8,662150,0
2004-05-07,48.8,49.2,48.32,48.4,561350,0
2004-05-10,48,48.36,46.16,46.96,665800,0
2004-05-11,46.76,48.6,46.68,48,335250,0
2004-05-12,48.2,48.2,46.64,47.6,398325,0
2004-05-13,47.08,48.6,46.8,47.84,357675,0
2004-05-14,47.6,48.64,46.6,47.96,392925,0
2004-05-17,47,47.36,46.32,47.16,518775,0
2004-05-18,47.16,47.96,46.4,47.6,378175,0
2004-05-19,47.44,48,45.8,46.52,561650,0
2004-05-20,47.44,47.56,46,46.4,307025,0
2004-05-21,46.6,47.52,46.04,46.92,365325,0
2004-05-24,46.96,47.6,46.48,47.16,281700,0
2004-05-25,47.04,48.16,46.6,47.84,342800,0
2004-05-26,47.96,48.48,47.56,47.84,255300,0
2004-05-27,48.04,48.24,47.12,47.68,524500,0
2004-05-28,48,48,47.04,47.68,340500,0
2004-06-01,47.8,48.76,47.72,48.6,479325,0
2004-06-02,48.92,49.84,48.52,49.64,380950,0
2004-06-03,49.64,50.2,48.72,50,606575,0
2004-06-04,50.04,51.64,50.04,51.48,681600,0
2004-06-07,51.4,52.32,49.84,51.56,698400,0
2004-06-08,51.12,51.4,50.4,51.36,339325,0
2004-06-09,51.2,51.44,50.32,50.4,281800,0
2004-06-10,51,51,50.12,50.52,395350,0
2004-06-14,50.52,50.52,49.2,49.8,336775,0
2004-06-15,50.2,50.76,49.76,49.96,480325,0
2004-06-16,50.12,50.6,49.04,49.2,581000,0
2004-06-17,49.2,50.04,49,50.04,311775,0
2004-06-18,49.56,50.92,49.4,50.8,466425,0
2004-06-21,50.4,50.56,49.36,49.52,322275,0
2004-06-22,49.2,51.04,48.88,49.96,436000,0
2004-06-23,50,50.4,49,49.88,402500,0
2004-06-24,49.88,50.92,49.64,50.56,335150,0
2004-06-25,50.88,51.88,50.52,51.36,714825,0
2004-06-28,51.36,51.64,50.6,50.8,367550,0
2004-06-29,50.84,51.6,50.68,51.28,238875,0
2004-06-30,52.08,53.72,51.88,53.64,1010600,0
2004-07-01,53.4,53.64,51.56,52,760775,0
2004-07-02,52,52.44,50.6,52.44,408575,0
2004-07-06,52.44,52.44,49.96,49.96,439450,0
2004-07-07,50.2,50.2,48.88,49.4,577900,0
2004-07-08,48.8,49.32,48.04,48.84,507325,0
2004-07-09,49.4,49.8,48.48,48.96,280450,0
2004-07-12,48.96,49.4,48.48,48.92,263125,0
2004-07-13,49.12,50.04,48.8,49.84,280700,0
2004-07-14,50.2,52.64,50.16,51.72,635050,0
2004-07-15,51.6,52,51.24,51.24,227325,0
2004-07-16,51.64,51.8,50.72,50.72,315375,0
2004-07-19,51.08,51.08,50.12,50.28,252125,0
2004-07-20,50.4,51.24,50.08,51.24,258775,0
2004-07-21,51.2,51.4,49.32,49.64,323600,0
2004-07-22,49.32,49.96,48.36,48.96,402875,0
2004-07-23,49,49,47.28,47.56,423550,0
2004-07-26,47.68,47.92,47.16,47.28,343900,0
2004-07-27,47.52,47.52,45.8,46,777625,0
2004-07-28,46,46,44.44,44.96,710325,0
2004-07-29,44.96,45.12,44.52,44.84,552950,0
2004-07-30,44.96,45.36,44.24,44.72,720800,0
2004-08-02,44.72,45.12,44.36,44.72,523625,0
2004-08-03,42,43.24,39.8,43.24,2796150,0
2004-08-04,42.6,43.16,41.64,42.4,654850,0
2004-08-05,42.16,42.28,41.24,41.24,572700,0
2004-08-06,40.44,40.84,39.4,40.04,1081900,0
2004-08-09,39.8,40.32,39.6,39.6,577800,0
2004-08-10,40,40.76,39.56,40.6,798675,0
2004-08-11,40.4,41.92,40.08,41.84,628700,0
2004-08-12,41.84,41.84,40.84,41,397225,0
2004-08-13,41,41.2,40.52,41.04,424425,0
2004-08-16,41,42.36,40.92,42.08,439175,0
2004-08-17,42.36,42.68,41.8,41.92,280500,0
2004-08-18,42,42.68,41.8,42.56,316700,0
2004-08-19,42.28,42.4,41.44,42.04,291450,0
2004-08-20,42.04,42.76,41.92,42.32,243000,0
2004-08-23,42.44,43.12,41.48,41.72,318275,0
2004-08-24,42,42.32,41,41.16,476425,0
2004-08-25,40.8,41.96,40.72,41.4,414925,0
2004-08-26,41.4,41.8,41.04,41.12,292300,0
2004-08-27,41.4,41.44,40.92,41.08,453100,0
2004-08-30,41.08,41.32,40.88,41.04,289000,0
2004-08-31,41.08,41.68,40.84,41.68,448150,0
2004-09-01,41.6,42.36,41.6,42.12,311600,0
2004-09-02,42.24,42.36,41.12,41.76,611325,0
2004-09-03,41.76,42.2,41.64,41.64,525525,0
2004-09-07,42.04,42.04,41.16,41.2,475000,0
2004-09-08,41.16,41.24,39.68,39.92,1008000,0
2004-09-09,40.08,40.88,39.8,40.76,787350,0
2004-09-10,40.84,41.12,40.72,41,405950,0
2004-09-13,41,41.48,40.8,41.32,416250,0
2004-09-14,41.4,41.56,40.56,41,506100,0
2004-09-15,41,41.2,40.6,40.8,347900,0
2004-09-16,40.72,41.48,40.4,40.92,821850,0
2004-09-17,40.92,41.88,40.8,41.2,438250,0
2004-09-20,41,41.48,40.64,41.04,268825,0
2004-09-21,40.88,41.2,40.68,40.96,168100,0
2004-09-22,40.96,41.2,40.6,41.04,545750,0
2004-09-23,41.16,41.6,41.04,41.52,292100,0
2004-09-24,41.52,42,41.44,41.64,314725,0
2004-09-27,41.4,41.4,40.72,41,353050,0
2004-09-28,41.2,42.04,40.88,41.84,431325,0
2004-09-29,42,42.4,41.8,42.16,425550,0
2004-09-30,42,43.36,41.92,43.16,713025,0
2004-10-01,43.4,44.2,43.36,44,549700,0
2004-10-04,44.28,45.08,44.24,44.88,764975,0
2004-10-05,44.88,44.88,44.12,44.68,460925,0
2004-10-06,45.12,45.32,44,44.52,307775,0
2004-10-07,44.52,45.28,44.32,44.56,288900,0
2004-10-08,44.52,45.08,43.8,44.96,1119650,0
2004-10-11,45.12,45.48,44.56,44.76,257225,0
2004-10-12,44.76,44.76,43.44,43.76,456150,0
2004-10-13,43.44,43.48,42.72,42.8,700750,0
2004-10-14,42.8,42.96,41.2,41.48,840175,0
2004-10-15,41.88,42,41.12,41.48,706000,0
2004-10-18,41.28,41.48,40.8,41.2,824200,0
2004-10-19,41.12,41.16,39.8,40.16,1041175,0
2004-10-20,40.16,40.88,39.92,40.76,537375,0
2004-10-21,40.88,41.4,40.48,40.48,322350,0
2004-10-22,40.72,41.92,40.64,41.64,804000,0
2004-10-25,41.44,41.64,41.04,41.2,217775,0
2004-10-26,41.4,42.28,41.2,42,510950,0
2004-10-27,42.16,43,42.04,42.8,366350,0
2004-10-28,42.8,42.8,42.32,42.64,212550,0
2004-10-29,42.64,43,42.04,42.88,441725,0
2004-11-01,42.8,42.8,41.92,42.12,412525,0
2004-11-02,41.4,43.52,41,42.36,1215500,0
2004-11-03,43.6,43.76,42.96,43.4,814050,0
2004-11-04,43.4,43.64,42.64,43.04,506425,0
2004-11-05,42.96,43.76,42.8,43.64,966825,0
2004-11-08,43.4,43.4,42.6,42.72,780975,0
2004-11-09,43,43.36,42.8,43.2,563225,0
2004-11-10,43.24,43.88,43.12,43.28,437925,0
2004-11-11,43.4,43.6,43,43.52,416025,0
2004-11-12,43.6,43.96,43.2,43.96,370000,0
2004-11-15,44,44.28,43.68,44.12,252550,0
2004-11-16,44.04,44.2,43.56,43.68,231800,0
2004-11-17,43.68,44.12,43.6,43.8,295300,0
2004-11-18,44,44,43.2,43.2,945525,0
2004-11-19,43.2,43.36,42.52,42.8,733475,0
2004-11-22,42.8,43,42,42.8,687100,0
2004-11-23,42.8,42.96,42.4,42.64,1275775,0
2004-11-24,42.64,42.72,42.04,42.56,525000,0
2004-11-26,42.44,42.96,42.4,42.76,140200,0
2004-11-29,42.6,42.92,42.2,42.68,368025,0
2004-11-30,42.68,43.6,42.24,43.4,817100,0
2004-12-01,43.32,44,43.04,43.68,502075,0
2004-12-02,43.28,44.4,42.8,43.96,726375,0
2004-12-03,43.96,47.32,43.76,46.8,2303950,0
2004-12-06,46.8,47.4,46,47.08,950425,0
2004-12-07,47.12,47.96,46.24,47.44,831875,0
2004-12-08,47.4,48.92,47.28,48.72,1022075,0
2004-12-09,48.72,49.56,48.12,49.32,653325,0
2004-12-10,49.8,49.8,48.08,48.16,548425,0
2004-12-13,44.04,44.32,42.36,44.28,2954925,0
2004-12-14,44.08,44.12,42.96,43.6,1429925,0
2004-12-15,42.8,43.52,42.8,43.36,925500,0
2004-12-16,43,43.12,41.32,41.84,1604275,0
2004-12-17,41.84,42.68,41.84,42,1018100,0
2004-12-20,42.04,42.4,41.6,41.72,641825,0
2004-12-21,42.4,43.4,42.04,42.36,1170375,0
2004-12-22,42.36,43.2,42.24,42.72,809650,0
2004-12-23,43,43.36,42.4,42.84,459550,0
2004-12-27,42.68,42.84,42.32,42.56,560375,0
2004-12-28,42.6,42.8,41.96,42.24,882500,0
2004-12-29,42,42.48,41.84,42.16,781425,0
2004-12-30,42.16,43.84,42,43.56,601825,0
2004-12-31,43.68,44.12,43.44,43.92,808600,0
2005-01-03,43.96,44.2,42.72,42.84,668825,0
2005-01-04,42.04,42.8,42,42.44,850275,0
2005-01-05,42.28,42.4,41.72,41.92,636075,0
2005-01-06,41.92,42.12,41.16,41.48,965275,0
2005-01-07,41.48,41.84,40.88,41.8,716875,0
2005-01-10,42.12,42.6,41.8,42.24,471000,0
2005-01-11,42.16,42.16,41.88,42,411325,0
2005-01-12,42.6,43.56,42.08,42.36,1129075,0
2005-01-13,42.16,42.84,41.6,41.76,637200,0
2005-01-14,41.64,42.4,41.32,42.36,383850,0
2005-01-18,42,42.28,41.2,41.24,444825,0
2005-01-19,41.24,41.4,41,41.08,626350,0
2005-01-20,41.08,41.36,40.6,40.96,751875,0
2005-01-21,41,41.32,40.88,40.92,469325,0
2005-01-24,40.2,40.8,40.04,40.64,870750,0
2005-01-25,40.76,41.04,40.04,40.48,614025,0
2005-01-26,40.48,40.56,39.24,39.76,1823775,0
2005-01-27,39.8,40.08,39.44,39.96,744425,0
2005-01-28,39.76,39.96,39.08,39.6,600450,0
2005-01-31,39.6,39.96,39.36,39.72,750150,0
2005-02-01,39.56,40.04,39.28,40,660125,0
2005-02-02,40.2,41.8,40.2,41.6,756300,0
2005-02-03,41.2,41.24,40.08,40.24,511350,0
2005-02-04,40.44,42,40.44,41.92,633775,0
2005-02-07,41.8,42.12,41.44,41.96,258550,0
2005-02-08,41.76,41.76,40.72,40.92,707000,0
2005-02-09,41.2,41.64,40.92,41,674400,0
2005-02-10,41.32,41.32,40.32,40.36,578475,0
2005-02-11,40.36,40.68,40.08,40.36,711200,0
2005-02-14,40.6,40.8,40.16,40.64,837150,0
2005-02-15,40.72,42.12,40.24,41.84,1181625,0
2005-02-16,41.8,42.36,41.4,42.08,458725,0
2005-02-17,41.92,42.84,41.84,42.52,638300,0
2005-02-18,42.56,43.88,42.56,43.12,1150975,0
2005-02-22,42.4,43.24,42.28,42.52,563175,0
2005-02-23,42.68,43.8,42.52,43.36,643775,0
2005-02-24,43.2,43.28,42.28,42.92,481150,0
2005-02-25,42.72,43.8,42.64,43.4,388725,0
2005-02-28,43.4,43.72,43.08,43.64,493500,0
2005-03-01,43.64,45.12,43.48,45.08,911350,0
2005-03-02,45.28,46.4,45.2,45.72,1070275,0
2005-03-03,45.48,45.48,44.16,44.72,865100,0
2005-03-04,44.72,44.8,44.28,44.48,648950,0
2005-03-07,44.6,44.76,44.04,44.12,537275,0
2005-03-08,44,45,42.8,44.52,1187000,0
2005-03-09,44.56,44.56,43.52,43.56,782325,0
2005-03-10,43.6,43.92,43.12,43.28,426725,0
2005-03-11,43.28,43.56,42.28,42.28,512525,0
2005-03-14,42.32,42.84,42.28,42.6,413025,0
2005-03-15,42.64,43,41.76,41.84,396075,0
2005-03-16,41.76,42.28,41.72,42.08,813975,0
2005-03-17,42.08,42.48,41.64,42.36,317950,0
2005-03-18,42.36,43.04,42.04,42.36,583875,0
2005-03-21,42.6,42.8,42.08,42.12,200050,0
2005-03-22,42.12,42.8,42.08,42.08,265725,0
2005-03-23,42.12,43.64,42,43.04,1111425,0
2005-03-24,43.04,44.36,42.8,44,865325,0
2005-03-28,44,44.8,44,44.76,506500,0
2005-03-29,46.4,48.8,46,46.88,3025900,0
2005-03-30,47,47.12,45.92,46.08,1127375,0
2005-03-31,45.88,46.52,45.68,46.12,845875,0
2005-04-01,46.52,46.84,45.88,46.28,853225,0
2005-04-04,46.28,46.52,45.4,46.36,606950,0
2005-04-05,46.32,46.8,45.84,46.8,829625,0
2005-04-06,47.2,48.24,46.8,47.64,923825,0
2005-04-07,48,48,46.92,47.12,399100,0
2005-04-08,46.8,47.36,46.72,47.24,1153225,0
2005-04-11,47.6,48.84,47.36,48.68,1283525,0
2005-04-12,48.6,48.76,47.84,47.96,662650,0
2005-04-13,47.92,48.16,47.6,47.8,518475,0
2005-04-14,47.88,48,47.28,47.48,551125,0
2005-04-15,47.48,48.2,47.16,47.56,728550,0
2005-04-18,47.56,48,47.32,47.44,579350,0
2005-04-19,47.4,47.52,46.08,46.72,688875,0
2005-04-20,46.8,47.4,46.4,46.48,371325,0
2005-04-21,47.12,47.44,46.24,47,370225,0
2005-04-22,46.96,47.4,46,47.2,394875,0
2005-04-25,47.68,49.16,47.68,49.12,607150,0
2005-04-26,48.72,49.16,47.96,48,376350,0
2005-04-27,48.04,48.04,46.52,47.4,681400,0
2005-04-28,46.92,47.24,45.68,46,775875,0
2005-04-29,46.4,48,45.84,47.88,817400,0
2005-05-02,48,48.48,47.52,48.4,937075,0
2005-05-03,48.4,48.92,45.44,46.36,1931375,0
2005-05-04,46.56,47.4,46.28,46.6,766225,0
2005-05-05,46.6,47.48,46.48,46.84,383675,0
2005-05-06,47.24,47.4,46.8,46.84,169050,0
2005-05-09,47.28,49.36,47.16,49.2,1280400,0
2005-05-10,48.72,49.2,47.8,48.8,500375,0
2005-05-11,49,49.08,48,48.72,506425,0
2005-05-12,49.12,50.6,48.96,49.68,917725,0
2005-05-13,49.72,49.76,47.68,48.72,678475,0
2005-05-16,49,50.4,49,49.28,929775,0
2005-05-17,48.88,49.24,48.52,49.12,488650,0
2005-05-18,49.36,49.84,49.04,49.4,466925,0
2005-05-19,49.28,50.24,49.08,50.08,320550,0
2005-05-20,50.24,50.44,49.2,50,329950,0
2005-05-23,50,50.64,49.12,49.64,339450,0
2005-05-24,49.56,49.56,48.28,48.44,517775,0
2005-05-25,48.48,48.48,47.48,47.92,852575,0
2005-05-26,47.96,48.36,47.76,48,291050,0
2005-05-27,48,48.2,47.68,48,341725,0
2005-05-31,48,48.76,47.92,48.48,436225,0
2005-06-01,48.64,48.64,47.52,47.96,453350,0
2005-06-02,47.92,48.68,47.44,48.12,416175,0
2005-06-03,47.84,48.08,47.6,47.92,211425,0
2005-06-06,47.68,48.52,47.68,48.16,276950,0
2005-06-07,48.16,48.6,47.96,48.2,409400,0
2005-06-08,48.28,49.16,48.2,48.8,310550,0
2005-06-09,47.64,48.76,46.56,48.36,755725,0
2005-06-10,48.36,48.64,47.84,48.04,288300,0
2005-06-13,47.88,48.64,47.88,48.44,342675,0
2005-06-14,48.64,50.44,48.32,50.24,770100,0
2005-06-15,50.44,50.96,49.84,50.8,454400,0
2005-06-16,50.68,51.48,50.52,51.32,401900,0
2005-06-17,51.72,51.72,50.96,51.04,591375,0
2005-06-20,50.6,51,50.28,50.88,317075,0
2005-06-21,50.68,50.96,50,50.32,299575,0
2005-06-22,50.6,51.28,50.48,51,337175,0
2005-06-23,50.88,51,50.2,50.4,197625,0
2005-06-24,50.2,50.56,49.24,49.28,412750,0
2005-06-27,49.48,50,48.48,49.64,473075,0
2005-06-28,49.48,50.6,49.28,49.6,386275,0
2005-06-29,49.76,50.16,49.24,49.4,391600,0
2005-06-30,49.2,49.56,48.88,48.96,850675,0
2005-07-01,48.8,49.04,48.56,48.76,250400,0
2005-07-05,48.44,49.16,48.4,48.52,241700,0
2005-07-06,48.52,49.24,48.32,48.44,498825,0
2005-07-07,48,49.44,47.76,49.24,784650,0
2005-07-08,49.12,49.4,48.64,49.2,272025,0
2005-07-11,49.72,50.56,49.32,50.08,289350,0
2005-07-12,50.08,50.08,48.68,49.4,371950,0
2005-07-13,49.36,49.4,47.92,48.6,978375,0
2005-07-14,48.6,49.36,48.44,48.6,722050,0
2005-07-15,48.64,48.92,48.12,48.4,512125,0
2005-07-18,48.2,48.28,47.52,48.16,662700,0
2005-07-19,48.92,49.44,48.24,48.88,1207675,0
2005-07-20,49,49.68,48.6,49.6,585450,0
2005-07-21,49.28,49.28,48.24,48.92,632925,0
2005-07-22,48.88,48.92,48,48.44,448700,0
2005-07-25,48.72,49.04,47.88,48.16,565975,0
2005-07-26,48.16,48.72,48.04,48.48,414900,0
2005-07-27,48.76,49.4,48.32,48.8,471425,0
2005-07-28,48.8,49.08,48.52,48.64,302575,0
2005-07-29,48.8,49,48.08,48.56,322475,0
2005-08-01,48.6,48.88,48.16,48.72,442225,0
2005-08-02,49.12,51.28,49.04,51.28,1096375,0
2005-08-03,51.28,51.68,50.4,51.6,1038075,0
2005-08-04,51.76,52.24,51.36,51.56,779350,0
2005-08-05,51.76,51.76,50.2,50.64,474150,0
2005-08-08,50.64,50.96,50.28,50.68,601500,0
2005-08-09,51,51.84,50.84,51.32,542125,0
2005-08-10,51.52,51.52,50.72,50.84,631075,0
2005-08-11,51.08,51.28,50.76,51.24,698800,0
2005-08-12,51.12,51.28,50.44,50.96,298850,0
2005-08-15,50.88,50.92,49.92,50.8,447625,0
2005-08-16,50.84,51.2,50.48,50.72,306775,0
2005-08-17,50.72,51.12,50.04,51.04,406400,0
2005-08-18,51.04,51.24,50.6,51,627125,0
2005-08-19,51.28,51.36,50.64,51,384400,0
2005-08-22,51,51.36,50.56,51.04,365725,0
2005-08-23,51.08,51.6,50.76,51,417450,0
2005-08-24,50.8,51.56,50.6,51.16,591025,0
2005-08-25,51.44,51.56,51.04,51.56,413200,0
2005-08-26,51.52,51.56,50.68,51.08,498575,0
2005-08-29,51.16,51.16,50.28,50.8,283500,0
2005-08-30,50.44,50.76,50.32,50.64,273400,0
2005-08-31,50.2,50.2,47.68,48.72,1201825,0
2005-09-01,48.32,48.32,47.88,48.08,669250,0
2005-09-02,48.36,48.36,47.8,48,347300,0
2005-09-06,47.88,47.92,46.52,47.72,688875,0
2005-09-07,47.28,48.64,47.24,48,780200,0
2005-09-08,47.8,47.96,47.4,47.48,399575,0
2005-09-09,47.56,48.24,47.52,48.08,423850,0
2005-09-12,47.8,48.12,47.48,47.52,408425,0
2005-09-13,47.64,47.68,46.16,46.6,669575,0
2005-09-14,46.04,46.48,45.24,45.56,841250,0
2005-09-15,45.56,45.64,44,45.36,842850,0
2005-09-16,45.92,46.92,45.44,46.64,1031975,0
2005-09-19,46.8,47.24,46.24,46.6,951950,0
2005-09-20,46.4,46.8,45.56,46.04,618750,0
2005-09-21,45.64,45.8,44.36,44.56,592750,0
2005-09-22,44.4,45.12,44,44.68,616100,0
2005-09-23,45.04,45.92,45.04,45.64,323250,0
2005-09-26,45.68,46.28,45.6,45.88,515400,0
2005-09-27,46.16,47.04,45.84,45.88,476600,0
2005-09-28,45.88,46.32,45.32,45.48,365200,0
2005-09-29,45.48,45.52,43.8,44.48,894800,0
2005-09-30,44.2,45.12,43.96,44.92,756625,0
2005-10-03,45.16,45.96,43.72,44.04,664975,0
2005-10-04,44.4,44.64,43.12,43.16,544825,0
2005-10-05,42.92,42.96,41.68,42.08,1067475,0
2005-10-06,42.08,42.32,41.04,41.36,797525,0
2005-10-07,41.24,42.24,41,41.84,706025,0
2005-10-10,41.64,42.24,41.32,41.4,400750,0
2005-10-11,41.6,42.32,40.56,40.6,604375,0
2005-10-12,40.6,41.16,40.24,40.44,455625,0
2005-10-13,40.12,40.4,39.56,39.64,778700,0
2005-10-14,39.96,40.84,39.6,39.8,677425,0
2005-10-17,40,40.04,38.44,39.44,753675,0
2005-10-18,39.24,40.68,39.16,39.84,1219050,0
2005-10-19,39.88,40.2,39.6,39.84,981425,0
2005-10-20,39.68,39.8,38.88,39.12,771025,0
2005-10-21,39.68,39.68,36.4,36.44,3275850,0
2005-10-24,36.44,36.72,34,34.12,2876850,0
2005-10-25,33.76,33.8,32.68,33.16,1447125,0
2005-10-26,33.08,33.84,32.8,32.88,935700,0
2005-10-27,32.48,33.16,32.12,32.8,719200,0
2005-10-28,32.8,33.52,32.6,33,953100,0
2005-10-31,32.8,33.88,32.2,33.68,1012650,0
2005-11-01,33.68,33.68,32.2,32.96,1842800,0
2005-11-02,33.2,33.48,32.48,33.28,830525,0
2005-11-03,33.28,33.8,32.56,32.8,968525,0
2005-11-04,32.8,32.8,31.32,31.6,1130000,0
2005-11-07,30,31.16,29.76,29.92,1294675,0
2005-11-08,29.6,30.2,29.6,29.96,1175525,0
2005-11-09,30.2,30.28,29.68,29.96,732500,0
2005-11-10,29.92,30.32,29.68,30.28,894700,0
2005-11-11,30.24,30.4,30,30.4,682625,0
2005-11-14,30.28,30.4,30,30.08,939375,0
2005-11-15,30.08,30.44,29.96,30.12,1050300,0
2005-11-16,29.88,30,29.08,29.52,1111000,0
2005-11-17,29.48,30.28,29.36,30.08,688300,0
2005-11-18,30.48,31.32,29.84,30.44,915275,0
2005-11-21,30.2,30.4,29.48,29.48,717250,0
2005-11-22,29.48,29.56,29.08,29.24,755825,0
2005-11-23,29.16,29.8,29.08,29.6,482050,0
2005-11-25,29.6,29.88,29.4,29.72,214850,0
2005-11-28,29.64,30.84,29.64,30.6,976950,0
2005-11-29,30.88,31.44,29.96,30.2,1156950,0
2005-11-30,30,31.76,29.76,31.28,1615400,0
2005-12-01,31.32,33.96,31.28,32.84,1501875,0
2005-12-02,32.92,33.16,32.6,32.88,761100,0
2005-12-05,32.76,33.2,31.96,32.64,878075,0
2005-12-06,32.68,32.96,32.2,32.72,566100,0
2005-12-07,32.6,33.96,32.48,33.2,725500,0
2005-12-08,33.44,34.12,33.08,34.12,844825,0
2005-12-09,34.28,35.16,34.16,34.64,880825,0
2005-12-12,34.52,34.72,34.12,34.28,696800,0
2005-12-13,34.24,35,34.24,34.88,479150,0
2005-12-14,34.68,34.96,33.36,33.96,956075,0
2005-12-15,33.72,34.36,33.16,33.2,1531550,0
2005-12-16,33.32,33.8,32.84,33.8,1639975,0
2005-12-19,34.12,34.16,32.32,32.76,689300,0
2005-12-20,32.76,32.92,32.16,32.16,496200,0
2005-12-21,32.36,32.8,31.8,32.08,565125,0
2005-12-22,31.92,32.52,31.88,32.44,484975,0
2005-12-23,32.44,32.44,31.72,31.92,401825,0
2005-12-27,31.84,31.88,30.72,30.72,739125,0
2005-12-28,30.76,31.12,30.6,30.92,521950,0
2005-12-29,30.92,31.16,30.6,30.8,651725,0
2005-12-30,30.6,30.92,29.96,30.64,1130075,0
2006-01-03,31.4,31.48,30.16,30.48,956000,0
2006-01-04,30.4,31.52,30.32,31.04,897800,0
2006-01-05,30.92,31.36,30.64,30.72,577550,0
2006-01-06,30.76,31.12,30.6,30.96,854600,0
2006-01-09,30.64,31.08,30.6,30.8,715175,0
2006-01-10,30.6,30.64,29.6,29.76,1168700,0
2006-01-11,30.08,30.28,29.8,30.12,917400,0
2006-01-12,31.24,31.64,30.08,30.56,1538975,0
2006-01-13,30.8,30.96,30.4,30.92,823450,0
2006-01-17,31.08,31.28,30.76,31.12,690525,0
2006-01-18,30.88,30.96,30.32,30.52,615675,0
2006-01-19,30.56,30.8,30.28,30.68,490875,0
2006-01-20,30.8,30.8,29.92,29.96,1032950,0
2006-01-23,30,30.2,29.32,29.4,1041075,0
2006-01-24,29.4,29.4,27.72,28.96,2096250,0
2006-01-25,29.12,29.44,28.88,29.16,949675,0
2006-01-26,29.48,30.12,29.48,29.88,1000425,0
2006-01-27,29.96,30.52,29.6,29.92,862075,0
2006-01-30,30,30.08,29.52,29.6,348850,0
2006-01-31,29.44,29.68,28.88,29.08,653650,0
2006-02-01,29.48,29.48,29.04,29.16,558050,0
2006-02-02,29.04,29.16,28.4,28.84,554850,0
2006-02-03,28.6,28.84,27.92,28.24,560325,0
2006-02-06,28.24,28.36,27.64,28.24,655825,0
2006-02-07,28.4,28.64,28,28.04,637900,0
2006-02-08,28.32,28.4,28.08,28.28,534475,0
2006-02-09,28.28,28.28,27.88,27.96,890700,0
2006-02-10,27.8,28.16,27.56,28.16,535200,0
2006-02-13,27.84,28.16,27.84,28.08,324475,0
2006-02-14,28.04,28.24,27.56,28.2,495250,0
2006-02-15,28.16,28.24,27.8,28.2,436950,0
2006-02-16,30,30.4,29.48,30.36,1740500,0
2006-02-17,30.64,31.64,30.6,31.24,1215950,0
2006-02-21,32.36,33,31.32,32.24,1248425,0
2006-02-22,32.44,32.8,31.48,31.72,1140300,0
2006-02-23,31.8,32.8,31.68,32.68,728875,0
2006-02-24,32.6,32.64,32,32.2,432050,0
2006-02-27,32.28,32.32,31.88,32.04,382225,0
2006-02-28,32,32.28,31.48,31.56,481050,0
2006-03-01,31.32,31.52,30.8,30.84,786375,0
2006-03-02,30.84,31.96,28.68,29.36,2306450,0
2006-03-03,29,30.76,28.96,29.72,1205475,0
2006-03-06,29.6,29.84,29.4,29.68,763575,0
2006-03-07,29.48,29.68,28.2,28.4,989125,0
2006-03-08,28.44,29.4,28.4,29.08,894100,0
2006-03-09,28.8,29.48,28.44,29.04,1187000,0
2006-03-10,29.32,29.4,28.92,29.08,432225,0
2006-03-13,29,29.32,28.44,28.44,566200,0
2006-03-14,28.4,28.84,28.28,28.76,314700,0
2006-03-15,28.48,28.92,28.44,28.8,256175,0
2006-03-16,28.64,29.12,28.6,28.68,374200,0
2006-03-17,28.92,29.24,28.72,29.12,552200,0
2006-03-20,28.92,29.64,28.84,29.28,510875,0
2006-03-21,29,29.16,28.16,28.28,636550,0
2006-03-22,28.08,28.88,27.88,28.84,521775,0
2006-03-23,28.68,29.08,28.36,29.04,590975,0
2006-03-24,28.84,29.76,28.64,29.28,695850,0
2006-03-27,29.28,29.64,28.92,29.2,721900,0
2006-03-28,29.2,29.84,29.08,29.64,849925,0
2006-03-29,29.64,30.28,29.44,29.92,514075,0
2006-03-30,29.96,30.16,29.4,29.44,387800,0
2006-03-31,29.48,29.84,29.32,29.52,390250,0
2006-04-03,29.84,29.92,29.12,29.16,365050,0
2006-04-04,29.08,32.4,28.08,31.6,2330000,0
2006-04-05,33,36.4,32.64,36.08,6989450,0
2006-04-06,36,37.08,35.16,36.16,2161000,0
2006-04-07,36.24,36.92,34.72,34.84,2923525,0
2006-04-10,34.6,35.12,34.28,34.92,850325,0
2006-04-11,34.76,35.32,34.52,34.84,1273475,0
2006-04-12,34.72,35.08,34.4,34.96,985825,0
2006-04-13,35.12,36.04,34.84,35.6,691250,0
2006-04-17,35.64,35.64,34.76,34.96,516325,0
2006-04-18,35.44,35.56,35,35.24,796100,0
2006-04-19,35.44,36.16,35.12,35.88,513800,0
2006-04-20,35.96,36.04,35.08,35.12,843300,0
2006-04-21,35.4,35.72,34.44,34.52,849450,0
2006-04-24,34.52,34.52,34.04,34.44,553475,0
2006-04-25,34.4,34.52,34,34.12,570475,0
2006-04-26,34,34.2,33.4,33.6,725550,0
2006-04-27,33.64,33.68,33.12,33.36,415400,0
2006-04-28,33.6,34.04,33.28,33.28,669900,0
2006-05-01,34,34,32.56,32.68,852550,0
2006-05-02,32.56,32.6,31.24,31.44,1236575,0
2006-05-03,31.44,32.32,31.24,32.2,963025,0
2006-05-04,32.32,32.84,31.84,31.96,498025,0
2006-05-05,31.88,32.2,31.8,32.08,424625,0
2006-05-08,32.24,32.52,31.64,31.84,438350,0
2006-05-09,31.6,31.96,30.32,30.36,1289900,0
2006-05-10,30.12,30.96,29.88,30.04,1049450,0
2006-05-11,30,30,29.16,29.36,903975,0
2006-05-12,29.44,30.56,29.44,30.32,1019850,0
2006-05-15,30.48,30.56,29.56,30.12,550075,0
2006-05-16,30,30.4,29.44,29.64,581425,0
2006-05-17,30.72,32.12,30.48,32.12,1659925,0
2006-05-18,33.52,33.52,31.36,31.96,842850,0
2006-05-19,31.96,32.32,31.08,31.8,651825,0
2006-05-22,32.2,32.88,31.8,32.76,1273200,0
2006-05-23,32.76,32.76,31,31,699925,0
2006-05-24,30.84,31.2,30.08,30.36,652000,0
2006-05-25,30.64,31.04,30.48,30.52,321225,0
2006-05-26,30.52,31.08,30.4,31.08,238375,0
2006-05-30,30.96,31.12,30.32,30.6,349300,0
2006-05-31,30.72,31.72,30.72,31.68,776000,0
2006-06-01,31.64,32.72,31.48,32.64,1224600,0
2006-06-02,32.24,32.72,32,32.2,492425,0
2006-06-05,32.04,32.12,30.96,31.04,376700,0
2006-06-06,31,31.8,30.72,30.92,556200,0
2006-06-07,31,32,30.96,31.84,701650,0
2006-06-08,32,32.44,31.4,31.92,965075,0
2006-06-09,31.92,32.36,31.16,31.2,672100,0
2006-06-12,31.36,31.68,30.76,30.88,406225,0
2006-06-13,30.64,31.08,29.64,29.68,571050,0
2006-06-14,29.48,30,28.96,29.28,627125,0
2006-06-15,29.12,29.48,28.76,29.48,1028125,0
2006-06-16,29.28,29.88,29.2,29.64,805025,0
2006-06-19,29.64,30,29.24,29.36,307500,0
2006-06-20,29.36,29.48,28.2,28.32,1312125,0
2006-06-21,28.2,28.8,28.04,28.72,1290600,0
2006-06-22,28.56,29.16,28.44,29.12,943625,0
2006-06-23,28.72,28.76,28.28,28.4,583350,0
2006-06-26,28.28,28.76,28.08,28.12,501875,0
2006-06-27,28,28.28,27.08,27.2,1197275,0
2006-06-28,27.24,29.36,27.2,28.92,1541050,0
2006-06-29,31.44,31.6,27.76,28.44,7860700,0
2006-06-30,28.6,28.84,27.88,27.92,1841350,0
2006-07-03,27.92,28.2,27.12,27.6,698425,0
2006-07-05,27.52,27.72,25.76,26.12,2413375,0
2006-07-06,26.12,26.64,25.92,26.16,1378075,0
2006-07-07,27,27.52,26,26.24,787525,0
2006-07-10,26.12,26.44,25.96,26.28,681275,0
2006-07-11,26.08,26.6,26.08,26.48,784950,0
2006-07-12,26.52,26.68,26.04,26.2,632575,0
2006-07-13,26,26.84,25.52,25.6,1511125,0
2006-07-14,25.6,25.88,24.68,24.92,2855100,0
2006-07-17,24.96,25.2,24.8,25,1625375,0
2006-07-18,25,25.12,24.4,24.72,1537125,0
2006-07-19,24.72,25.16,24.56,24.88,1299650,0
2006-07-20,24.88,25.2,24.52,24.6,1033425,0
2006-07-21,24.92,24.92,24.12,24.36,1883200,0
2006-07-24,24.36,24.64,23.68,23.84,1207975,0
2006-07-25,23.68,24.16,23.56,23.64,1385725,0
2006-07-26,23.6,24.16,23.4,23.92,1174825,0
2006-07-27,23.96,24,23.32,23.84,1028250,0
2006-07-28,23.84,24,23.52,23.68,1001450,0
2006-07-31,23.52,23.88,23.28,23.68,2005125,0
2006-08-01,23.48,23.68,23.08,23.24,1324650,0
2006-08-02,23.24,24,23.2,23.88,882425,0
2006-08-03,23.92,24,23.6,24,617325,0
2006-08-04,24.04,24.16,23.64,23.68,896900,0
2006-08-07,23.56,23.8,23.48,23.72,369350,0
2006-08-08,23.72,23.8,23.36,23.36,428275,0
2006-08-09,23.36,23.68,23.16,23.32,738425,0
2006-08-10,23.8,26.6,23.68,26.44,4005625,0
2006-08-11,27.52,28.24,27,28.2,2697950,0
2006-08-14,28.8,30.72,28.28,30.2,3504175,0
2006-08-15,30.4,30.4,28.8,29.16,1430025,0
2006-08-16,28.96,29.4,28.76,29.2,1521025,0
2006-08-17,28.56,30,28.56,30,1033825,0
2006-08-18,30,30.04,28.84,29.36,692175,0
2006-08-21,29.04,29.56,28.8,29.28,723100,0
2006-08-22,29.6,29.64,29.28,29.52,504225,0
2006-08-23,29.32,29.84,29.32,29.56,385700,0
2006-08-24,29.68,30.16,29.36,30.16,620525,0
2006-08-25,29.92,30.48,29.08,29.16,809975,0
2006-08-28,29.04,29.68,29,29.6,545150,0
2006-08-29,29.64,30.48,29.56,30.44,752525,0
2006-08-30,30.32,31.72,30.2,31.48,943300,0
2006-08-31,31.76,31.92,30.8,31.52,906075,0
2006-09-01,31.72,31.72,30.56,30.8,615675,0
2006-09-05,30.6,30.8,30.4,30.44,492625,0
2006-09-06,30.24,30.8,29.84,30.04,832775,0
2006-09-07,30.08,30.48,29.84,30.16,486275,0
2006-09-08,30,31.28,29.96,31.2,1051300,0
2006-09-11,31.28,32.92,30.92,32.2,1700700,0
2006-09-12,32.28,33.92,31.72,33.4,1673100,0
2006-09-13,34.32,34.32,33.4,33.48,1588600,0
2006-09-14,33.32,33.44,32.6,33.08,801525,0
2006-09-15,33.32,34.44,33.2,34.32,985700,0
2006-09-18,34.4,34.76,33.32,33.52,874225,0
2006-09-19,33.52,33.68,33.04,33.44,512725,0
2006-09-20,33.72,34.52,33.72,34.04,992100,0
2006-09-21,34.04,34.32,33,33.08,441625,0
2006-09-22,33.24,33.36,32.48,32.68,504125,0
2006-09-25,32.76,33.32,32.52,32.8,603650,0
2006-09-26,32.6,34.24,32.48,33.72,1009775,0
2006-09-27,33.56,33.6,32.64,32.68,596925,0
2006-09-28,32.84,33.08,31.96,32.16,779500,0
2006-09-29,32.72,32.92,32.24,32.56,706200,0
2006-10-02,32.56,32.68,31.88,32.56,617650,0
2006-10-03,32.6,32.76,31.72,32.48,500350,0
2006-10-04,32.6,32.84,32.2,32.76,493475,0
2006-10-05,32.6,33.96,32.52,33.96,741150,0
2006-10-06,33.96,33.96,33,33.24,640550,0
2006-10-09,33.04,33.16,32.4,32.52,420350,0
2006-10-10,32.64,32.72,32.4,32.6,445025,0
2006-10-11,32.6,32.6,32.28,32.44,333575,0
2006-10-12,32.44,33.08,32.36,32.96,538050,0
2006-10-13,33,33.12,32.72,32.84,412750,0
2006-10-16,32.88,33.16,32.44,33,341075,0
2006-10-17,32.64,32.68,32.12,32.6,923900,0
2006-10-18,32.64,33,32.32,32.48,407800,0
2006-10-19,32.4,33.28,32.4,33.12,633400,0
2006-10-20,33.16,33.16,32.44,32.56,508700,0
2006-10-23,33.12,33.12,32.36,32.64,331300,0
2006-10-24,32.48,32.76,32.24,32.52,1143575,0
2006-10-25,32.52,32.52,32.12,32.44,676175,0
2006-10-26,32.64,32.64,32.04,32.12,522500,0
2006-10-27,32.16,33.28,31.96,33.2,816125,0
2006-10-30,30.2,31.48,29.24,29.68,2445300,0
2006-10-31,29.6,29.64,27.88,28.24,2846425,0
2006-11-01,28.16,28.64,27.72,27.88,1681475,0
2006-11-02,27.8,28.2,27.2,27.88,831100,0
2006-11-03,27.72,27.92,27.24,27.36,1292225,0
2006-11-06,27.28,27.68,26.96,27.56,917975,0
2006-11-07,27.64,29.04,27.64,28.28,1357075,0
2006-11-08,27.96,28.6,27.96,28.44,695150,0
2006-11-09,28.28,29.88,28.2,29.08,1233650,0
2006-11-10,28.88,29.2,28.64,28.92,713025,0
2006-11-13,28.88,29.48,28.76,29.36,544100,0
2006-11-14,29.16,29.72,28.8,29.28,500525,0
2006-11-15,29,29.32,28.6,29.08,521025,0
2006-11-16,29.16,29.64,28.96,29.32,451300,0
2006-11-17,29.2,29.4,28.88,29.04,761900,0
2006-11-20,28.8,28.92,27.52,27.52,1492925,0
2006-11-21,27.28,28.8,26.92,28,1004025,0
2006-11-22,28,28.96,27.8,28.48,910975,0
2006-11-24,28.6,28.64,28.2,28.36,183225,0
2006-11-27,28.68,28.68,28.2,28.36,789900,0
2006-11-28,28.36,28.52,28,28.04,725625,0
2006-11-29,27.88,28.16,27.4,27.96,612225,0
2006-11-30,28,28.48,27.88,28.36,786175,0
2006-12-01,28.4,28.4,27.76,27.92,600325,0
2006-12-04,28.16,28.6,28,28.32,602100,0
2006-12-05,28.12,28.36,27.8,28,995875,0
2006-12-06,27.8,29.44,27.8,29.04,911775,0
2006-12-07,29,29.28,28.56,28.76,605275,0
2006-12-08,28.64,28.92,28.2,28.4,557375,0
2006-12-11,28.4,28.48,28.16,28.28,421050,0
2006-12-12,28.36,28.36,28,28.2,530800,0
2006-12-13,28,28.56,28,28.16,386725,0
2006-12-14,28,28.12,27.6,27.76,806450,0
2006-12-15,27.6,27.76,27.2,27.28,1008325,0
2006-12-18,27,27.84,27,27.32,468175,0
2006-12-19,27.56,27.84,27.36,27.4,402400,0
2006-12-20,27.28,27.56,27.12,27.32,875100,0
2006-12-21,27.4,27.92,27.36,27.44,371075,0
2006-12-22,27.72,27.84,27.72,27.72,439025,0
2006-12-26,27.72,27.84,27.4,27.4,355600,0
2006-12-27,27.28,27.6,27.24,27.36,352500,0
2006-12-28,27.4,28.4,27.32,28.08,804000,0
2006-12-29,27.96,28.56,27.84,27.88,715725,0
2007-01-03,28.08,29.52,28,28.56,1147000,0
2007-01-04,28.64,28.68,28.32,28.44,740300,0
2007-01-05,28.44,28.56,28.2,28.4,774375,0
2007-01-08,28.56,29.16,28.4,28.76,920925,0
2007-01-09,28.92,29.12,28.52,28.72,797350,0
2007-01-10,28.6,29.16,28.4,29.04,751550,0
2007-01-11,29.08,29.2,28.96,29.12,690200,0
2007-01-12,29.2,29.56,29,29.36,645700,0
2007-01-16,29.48,30.08,29.4,29.96,887850,0
2007-01-17,30,30.24,29.64,29.96,974350,0
2007-01-18,30.64,30.72,29.84,30.04,984900,0
2007-01-19,30.24,30.44,29.92,30.32,1046825,0
2007-01-22,30.36,30.4,29.36,30.12,889800,0
2007-01-23,30.12,30.72,29.64,30.12,953975,0
2007-01-24,30,30,29.04,29.32,1406900,0
2007-01-25,29.28,29.56,28.44,28.88,1029975,0
2007-01-26,28.88,29,28.28,28.28,958425,0
2007-01-29,28.4,28.76,28.28,28.52,1104950,0
2007-01-30,28.56,28.68,28.08,28.2,793050,0
2007-01-31,28.36,28.56,28.2,28.24,688750,0
2007-02-01,28.24,28.72,27.92,28.64,817700,0
2007-02-02,28.64,28.76,28,28.08,517050,0
2007-02-05,28.44,28.92,28.28,28.92,1070100,0
2007-02-06,29,29.24,28.6,28.92,1017000,0
2007-02-07,28.92,29.48,28.76,29.44,691600,0
2007-02-08,29.44,29.6,28.96,29.16,556275,0
2007-02-09,29.12,29.24,28.64,28.76,604600,0
2007-02-12,28.8,29.04,28.4,28.6,436622,0
2007-02-13,28.6,28.8,27.88,28.28,1094719,0
2007-02-14,28.32,28.92,28.24,28.76,726030,0
2007-02-15,28.76,29.52,28.76,29.4,717325,0
2007-02-16,29.32,29.36,29.04,29.28,614075,0
2007-02-20,29.52,30.68,29.4,30,1463700,0
2007-02-21,29.88,30.12,29.8,29.92,419250,0
2007-02-22,30.04,30.28,29.84,30.08,498375,0
2007-02-23,29.96,30.04,29.52,29.76,457525,0
2007-02-26,29.6,30.2,29.32,30,599246,0
2007-02-27,29.76,29.8,27.08,27.64,1884000,0
2007-02-28,27.76,27.84,27,27.28,1445250,0
2007-03-01,26.96,27.08,26.04,26.4,1581636,0
2007-03-02,26.28,26.44,24.84,25.72,1862575,0
2007-03-05,25.68,26.12,25.32,25.6,1076033,0
2007-03-06,25.64,25.92,25.2,25.44,1180475,0
2007-03-07,25.44,26.04,25.32,25.84,1344050,0
2007-03-08,25.12,26.2,25.12,25.76,1010400,0
2007-03-09,25.76,25.92,25.32,25.44,712575,0
2007-03-12,25.36,25.6,25.16,25.24,638825,0
2007-03-13,25.2,25.52,24.72,24.84,1065400,0
2007-03-14,24.84,25.36,24.76,25.24,1363200,0
2007-03-15,25.24,25.32,25.12,25.24,997572,0
2007-03-16,25.32,25.64,24.96,25.4,1695225,0
2007-03-19,25.44,26.04,25.44,26,690900,0
2007-03-20,26,26.12,25.8,26.04,598225,0
2007-03-21,26,26.48,25.88,26.48,1479472,0
2007-03-22,26.68,27.36,25.2,27.24,1459175,0
2007-03-23,27.24,27.32,25.88,26.84,833050,0
2007-03-26,26.76,26.76,26.32,26.68,915040,0
2007-03-27,26.72,26.8,26,26.08,783525,0
2007-03-28,25.96,26.08,25.6,25.92,1283950,0
2007-03-29,26,26.08,25.52,25.76,803275,0
2007-03-30,25.6,25.88,25.6,25.72,575900,0
2007-04-02,25.8,25.8,25.6,25.68,948660,0
2007-04-03,26,26.52,25.72,26.52,1162332,0
2007-04-04,26.52,26.56,26.08,26.44,809685,0
2007-04-05,26.4,27,26.36,26.92,660610,0
2007-04-09,27.2,27.84,27.12,27.72,1530694,0
2007-04-10,27.72,28.04,27.64,27.96,1242277,0
2007-04-11,27.96,28,27.36,27.48,978175,0
2007-04-12,27.2,28.32,27.2,28.28,1439709,0
2007-04-13,28.2,28.68,27.64,28.12,1112370,0
2007-04-16,28.88,29.2,28.16,28.44,746779,0
2007-04-17,28.44,28.76,28.44,28.76,722711,0
2007-04-18,28.6,28.84,28.28,28.68,820814,0
2007-04-19,28.6,28.8,28.36,28.8,604436,0
2007-04-20,29.08,29.8,28.96,29.64,1559439,0
2007-04-23,29.68,29.68,29.16,29.44,642877,0
2007-04-24,29.52,29.88,29.36,29.76,1218573,0
2007-04-25,29.92,30.36,29.76,30.16,1328735,0
2007-04-26,30.04,30.36,29.76,30,1016545,0
2007-04-27,30,30.04,29.68,30,770780,0
2007-04-30,30,30,29.68,29.68,868425,0
2007-05-01,29.68,29.72,29.28,29.6,730707,0
2007-05-02,29.6,29.96,29.28,29.64,1368902,0
2007-05-03,29.64,29.84,29.4,29.6,1318879,0
2007-05-04,29.8,29.88,29.52,29.88,635208,0
2007-05-07,29.92,31.2,29.84,30.52,1365831,0
2007-05-08,30.8,31.04,28.88,29.04,2980705,0
2007-05-09,28.72,28.8,27.56,28.04,2832390,0
2007-05-10,27.84,28.56,27.72,28.24,1995933,0
2007-05-11,28.24,28.28,27.52,27.88,1735528,0
2007-05-14,27.96,28.24,27.6,27.72,1073725,0
2007-05-15,27.72,28.04,27.64,27.88,1388492,0
2007-05-16,27.92,28.2,27.68,28.12,1489230,0
2007-05-17,28.12,28.2,27.72,27.84,1161700,0
2007-05-18,27.96,28.04,27.32,27.52,2486250,0
2007-05-21,27.32,27.36,26.96,27.04,1364275,0
2007-05-22,27.16,27.92,26.92,27.64,1180275,0
2007-05-23,27.68,27.92,27.48,27.8,1477650,0
2007-05-24,27.8,28,27.48,27.56,1341100,0
2007-05-25,27.6,27.68,27.28,27.48,772942,0
2007-05-29,27.56,27.72,27.4,27.48,560523,0
2007-05-30,27.36,27.8,27.32,27.8,519075,0
2007-05-31,27.88,28.44,27.6,27.8,1952020,0
2007-06-01,27.92,28.16,27.84,28.08,1240850,0
2007-06-04,28.08,28.64,27.96,28.64,1163075,0
2007-06-05,28.56,28.76,27.84,28.12,1683688,0
2007-06-06,28.16,28.16,27,27.6,2446550,0
2007-06-07,27.6,27.6,27.08,27.12,1437221,0
2007-06-08,27.12,27.52,27.04,27.36,1522450,0
2007-06-11,27.24,27.52,27.08,27.36,1448282,0
2007-06-12,27.16,27.56,26.84,26.84,1822500,0
2007-06-13,26.88,26.96,26.44,26.92,1231650,0
2007-06-14,26.88,26.92,26.36,26.6,1650353,0
2007-06-15,26.64,28.2,26.32,26.88,1414925,0
2007-06-18,26.88,27.4,26.88,27,925625,0
2007-06-19,27,27,26.48,27,1724040,0
2007-06-20,27,27.08,26.44,26.52,1015075,0
2007-06-21,26.2,26.6,25.96,26.52,1366750,0
2007-06-22,26.52,26.68,26.12,26.36,1618687,0
2007-06-25,26.32,26.36,25.92,26,1322225,0
2007-06-26,26.2,26.28,25.64,25.72,2328450,0
2007-06-27,25.6,25.96,25.52,25.84,1579381,0
2007-06-28,25.84,26.12,25.48,25.64,1539568,0
2007-06-29,25.64,26.12,25.56,26.04,1869976,0
2007-07-02,26.04,26.28,25.72,26.24,1517404,0
2007-07-03,26.28,26.68,26.28,26.68,836211,0
2007-07-05,26.68,27.2,26.64,26.72,1269758,0
2007-07-06,26.76,26.76,26.08,26.36,1318795,0
2007-07-09,26.36,26.52,26.12,26.28,1913394,0
2007-07-10,26.16,26.36,25.68,25.8,2152990,0
2007-07-11,26,26.24,25.72,26.12,1495075,0
2007-07-12,26.12,26.4,26,26.28,2077174,0
2007-07-13,26.36,26.48,26.16,26.28,1643930,0
2007-07-16,26.2,26.56,26.08,26.44,1706639,0
2007-07-17,26.24,26.4,25.8,25.96,2951895,0
2007-07-18,26.04,26.12,25.28,25.8,2680957,0
2007-07-19,25.8,26,25.16,25.24,1867042,0
2007-07-20,25.08,25.4,24.52,24.72,2010200,0
2007-07-23,24.52,24.52,23.68,24.08,4295956,0
2007-07-24,23.88,24.2,23.4,23.76,3311800,0
2007-07-25,23.76,23.84,23.04,23.28,1861558,0
2007-07-26,23.16,23.2,21.68,22.2,2970362,0
2007-07-27,22.2,22.36,21.8,22.2,3324500,0
2007-07-30,22.2,22.72,21.36,21.4,2136603,0
2007-07-31,21.64,21.64,20.64,20.72,2474515,0
2007-08-01,20.72,20.88,19.56,20.48,2817862,0
2007-08-02,20.24,20.88,20.2,20.48,1175778,0
2007-08-03,20.36,20.48,19.4,19.44,1452325,0
2007-08-06,19.64,20.92,19.32,19.76,3643777,0
2007-08-07,19.08,19.8,15.6,16.6,6868594,0
2007-08-08,16.84,17.8,15.72,17.56,6666961,0
2007-08-09,17.88,20.36,17.44,18.64,5034542,0
2007-08-10,18.8,18.88,17.6,17.84,3805721,0
2007-08-13,17.44,17.92,17.12,17.64,2737150,0
2007-08-14,17.36,17.52,17,17,1262082,0
2007-08-15,17,17.32,15.96,16.08,2488225,0
2007-08-16,15.84,16,14.24,15.12,7399700,0
2007-08-17,15.72,16.04,14.88,15.2,6072050,0
2007-08-20,15.2,15.32,14.8,14.88,2074325,0
2007-08-21,14.88,14.96,14.52,14.72,2612900,0
2007-08-22,14.8,15.36,14.76,15.12,3292600,0
2007-08-23,15.12,15.68,15.08,15.12,4036175,0
2007-08-24,15.2,15.48,14.52,14.68,3979525,0
2007-08-27,15.24,15.28,14.52,14.72,6298044,0
2007-08-28,14.64,14.68,13.16,13.36,18389524,0
2007-08-29,13.8,13.92,12.92,13.6,4978700,0
2007-08-30,13.4,13.92,13.4,13.64,3791200,0
2007-08-31,13.64,14.12,13.48,13.56,3688000,0
2007-09-04,13.48,13.6,13.24,13.4,2182275,0
2007-09-05,13.28,13.72,13.08,13.6,2339700,0
2007-09-06,13.4,14.12,13.4,14,2620725,0
2007-09-07,13.8,14.04,13.76,13.92,3868525,0
2007-09-10,13.84,13.92,13.2,13.32,2932650,0
2007-09-11,13.56,13.6,12.92,13.4,2262575,0
2007-09-12,13.24,14,13.24,13.6,2254475,0
2007-09-13,13.68,13.72,13.28,13.44,1197425,0
2007-09-14,13.28,13.36,12.96,13.04,1383700,0
2007-09-17,13,13.12,12.44,13.08,3442300,0
2007-09-18,13.08,13.64,12.8,13.36,1282825,0
2007-09-19,13.52,13.68,13.16,13.56,2081050,0
2007-09-20,13.76,13.96,13.48,13.6,1572400,0
2007-09-21,13.68,14.4,13.4,14.2,3569275,0
2007-09-24,14.12,14.36,13.64,14.24,2330225,0
2007-09-25,14.2,14.28,13.72,13.88,2221775,0
2007-09-26,13.96,14.2,13.92,14.08,1836950,0
2007-09-27,14.04,14.16,13.64,13.68,2502350,0
2007-09-28,13.76,13.76,13.2,13.44,2984000,0
2007-10-01,13.52,13.64,13,13.28,2458175,0
2007-10-02,13.24,13.48,13.04,13.32,1668675,0
2007-10-03,13.36,13.84,13.28,13.8,3437650,0
2007-10-04,13.92,14.24,13.44,14,2443075,0
2007-10-05,14.04,14.16,13.88,13.96,1315475,0
2007-10-08,13.84,13.96,13.6,13.72,719750,0
2007-10-09,13.68,13.8,13.6,13.8,601000,0
2007-10-10,13.84,14.32,13.84,14.24,2003275,0
2007-10-11,14.44,14.52,13.44,13.64,2324400,0
2007-10-12,13.64,13.72,13.12,13.2,1369715,0
2007-10-15,13.16,13.36,12.8,13.08,2253950,0
2007-10-16,12.92,13.08,12.44,12.64,4193400,0
2007-10-17,12.64,12.68,12.24,12.4,3244575,0
2007-10-18,12.36,13.2,12.32,13,1903850,0
2007-10-19,12.92,13.52,12.4,12.4,2852350,0
2007-10-22,12.44,13.16,12.24,13.04,2042825,0
2007-10-23,13.08,13.4,12.68,13.4,2279675,0
2007-10-24,13.32,13.44,12.72,13.16,1679675,0
2007-10-25,13.24,13.48,13.08,13.28,1421700,0
2007-10-26,13.32,13.64,13.16,13.52,1463825,0
2007-10-29,13.56,13.88,13.44,13.8,1247925,0
2007-10-30,13.72,14.32,13.72,14.12,1897450,0
2007-10-31,14.08,14.2,13.72,14.04,1728150,0
2007-11-01,13.96,14.04,13,13.2,2245875,0
2007-11-02,13.24,13.52,12.72,12.8,2639275,0
2007-11-05,12.8,13,12.72,12.92,1924413,0
2007-11-06,14.72,15.8,14.04,15.8,9066375,0
2007-11-07,15.56,16.8,15.36,15.68,4603453,0
2007-11-08,15.8,16.4,15.76,16.24,2569481,0
2007-11-09,16.28,17.12,16.2,16.24,2499913,0
2007-11-12,16.08,17.52,16.08,17.4,3320292,0
2007-11-13,17.52,17.68,16.88,17.48,2270944,0
2007-11-14,17.72,17.72,17,17.52,2036031,0
2007-11-15,17.4,18,17.08,17.36,2419254,0
2007-11-16,17.52,17.8,17.24,17.6,2010628,0
2007-11-19,17.52,17.76,16.88,17,3799611,0
2007-11-20,17.08,17.28,15.52,16.04,4208468,0
2007-11-21,16,16.32,15.76,15.84,1377463,0
2007-11-23,15.92,16.04,15.76,15.88,471484,0
2007-11-26,15.88,16.28,15.84,16,1962208,0
2007-11-27,16.72,17.92,16.28,17.72,4378602,0
2007-11-28,17.84,20.72,17.8,19.64,6021323,0
2007-11-29,19.76,20.6,19.6,20.36,3281435,0
2007-11-30,20.76,22.84,20.52,22.04,4815390,0
2007-12-03,22.28,22.32,21,21.32,3539197,0
2007-12-04,21.08,22.6,21.08,21.36,3444765,0
2007-12-05,21.52,22.12,21.32,21.76,2856519,0
2007-12-06,21.76,22.96,21.4,22.88,2875520,0
2007-12-07,23.16,23.72,22.8,23.28,2360467,0
2007-12-10,23.2,23.92,23.08,23.8,1959128,0
2007-12-11,23.88,24,22.08,22.12,2887585,0
2007-12-12,23.04,23.32,21.68,22.24,2159223,0
2007-12-13,22.16,22.72,21.52,22.4,2150353,0
2007-12-14,22.2,22.4,21.08,21.4,2848508,0
2007-12-17,21.16,21.44,20.04,20.08,3125817,0
2007-12-18,20.4,20.64,19.48,20.56,1977412,0
2007-12-19,20.6,20.8,20.04,20.44,1172882,0
2007-12-20,20.56,20.72,20.32,20.68,966295,0
2007-12-21,21.36,21.72,21,21.28,2064090,0
2007-12-24,21.6,22.28,20.44,21.96,871397,0
2007-12-26,22.24,22.24,21.64,21.76,769999,0
2007-12-27,21.6,21.96,20.44,20.8,1402035,0
2007-12-28,20.8,21,20.16,20.32,634840,0
2007-12-31,20.28,20.48,19.84,20.32,821092,0
2008-01-02,20.32,20.4,19.92,20.04,1153710,0
2008-01-03,20.04,20.28,19.44,19.72,1426068,0
2008-01-04,19.4,19.68,18.64,19,2131503,0
2008-01-07,19.16,19.6,18.56,19.6,2111788,0
2008-01-08,19.84,20,18.96,19.04,1756421,0
2008-01-09,19.16,19.6,17.96,18.56,3078867,0
2008-01-10,18.4,18.56,17.36,17.84,2016265,0
2008-01-11,17.72,17.72,16.16,17.04,2993033,0
2008-01-14,17.36,17.44,16.92,17.2,1766840,0
2008-01-15,18,18.6,17.24,17.76,5551227,0
2008-01-16,17.56,19.56,17.56,19.04,4102832,0
2008-01-17,18.24,19.2,18.04,18.04,3757174,0
2008-01-18,18.2,19.04,17,17.6,2232024,0
2008-01-22,16.4,17.48,16.24,17.24,2175943,0
2008-01-23,16.72,17.2,16.56,17.12,2030412,0
2008-01-24,19.16,19.16,18,18.44,4554315,0
2008-01-25,18.88,19.12,18,18.4,3424034,0
2008-01-28,18.48,18.8,18.04,18.8,2156913,0
2008-01-29,18.88,19.2,18.4,18.76,3542007,0
2008-01-30,18.44,18.88,17.28,17.44,1678374,0
2008-01-31,17.2,18.04,17.04,17.6,2967629,0
2008-02-01,17.8,18.52,17.64,18.2,3124102,0
2008-02-04,18.2,19.16,18,18.76,2434412,0
2008-02-05,18.64,19.96,18.48,18.52,4211091,0
2008-02-06,18.84,19.08,18.44,18.52,1845896,0
2008-02-07,18.44,18.6,17.6,18,1736499,0
2008-02-08,18,18.28,16.8,17.08,2026902,0
2008-02-11,17.28,17.32,16.76,17.04,987067,0
2008-02-12,17.12,17.16,16.56,16.8,1010133,0
2008-02-13,16.76,17,16.44,16.84,1298728,0
2008-02-14,16.8,16.96,16.56,16.6,960101,0
2008-02-15,16.56,16.92,16.44,16.76,1360633,0
2008-02-19,16.88,17.36,16.76,16.96,1102974,0
2008-02-20,16.84,17.12,16.68,17.04,767664,0
2008-02-21,17.08,17.16,16.6,16.68,1022902,0
2008-02-22,16.8,17.04,16.44,17,2059895,0
2008-02-25,16.84,17.2,16.76,17.12,2086453,0
2008-02-26,19,19.92,18.8,19.6,6759702,0
2008-02-27,20.76,21.4,19.88,20,4605849,0
2008-02-28,19.8,20.2,18.96,19.96,1893054,0
2008-02-29,19.72,19.92,19.16,19.24,1848086,0
2008-03-03,19.16,19.6,19,19.36,1934205,0
2008-03-04,19.36,20.2,19.12,20.16,2474855,0
2008-03-05,20.4,20.68,20.12,20.36,1843404,0
2008-03-06,20.56,20.72,19.44,19.76,4286341,0
2008-03-07,19.6,20,19.2,19.52,1747044,0
2008-03-10,19.56,20.32,19.28,19.6,2301835,0
2008-03-11,19.52,20.2,19.28,19.88,2780746,0
2008-03-12,19.96,20.52,19.28,19.8,2040420,0
2008-03-13,19.48,20.8,19.44,20.48,1661394,0
2008-03-14,20.6,20.96,19.96,20.04,2532132,0
2008-03-17,19.6,20.08,19.2,19.36,1401916,0
2008-03-18,19.68,19.92,18.96,19.92,2900801,0
2008-03-19,20,20.56,19.92,20.16,1863060,0
2008-03-20,20.04,20.96,19.92,20.96,1746436,0
2008-03-24,20.8,21.96,20.56,21.6,1958359,0
2008-03-25,21.56,21.92,20.88,21.64,1366749,0
2008-03-26,21.48,21.68,20.88,21.04,1557834,0
2008-03-27,21.04,21.6,20.96,21.2,1334639,0
2008-03-28,21.36,23.04,21.24,22.04,2926611,0
2008-03-31,22.08,22.96,22.08,22.64,1760408,0
2008-04-01,23,23.48,22.48,23.4,1500380,0
2008-04-02,23.48,23.6,23.08,23.24,1389874,0
2008-04-03,23.24,23.32,22.88,23.2,1703094,0
2008-04-04,23.24,23.4,21.88,22.12,2225569,0
2008-04-07,22.52,22.52,21.68,22.44,1547442,0
2008-04-08,22.24,22.96,21.72,21.96,1982748,0
2008-04-09,22,22.04,21.04,21.2,1784561,0
2008-04-10,21.16,21.32,20.64,20.84,1745413,0
2008-04-11,20.64,21.04,20.64,20.88,1493226,0
2008-04-14,20.84,21.12,20.68,20.88,1874288,0
2008-04-15,21,21.56,20.88,21.32,1507686,0
2008-04-16,21.52,21.76,21.36,21.6,1305825,0
2008-04-17,21.48,21.84,20.8,20.88,1371748,0
2008-04-18,21.24,22.16,21,21.76,1456831,0
2008-04-21,22.04,22.04,21.36,21.52,885323,0
2008-04-22,21.4,21.52,20.64,20.88,841809,0
2008-04-23,21.4,22.4,21.04,22.16,2538146,0
2008-04-24,22.2,22.2,21.68,21.84,885664,0
2008-04-25,22.8,25.28,22.8,24.76,4681713,0
2008-04-28,24.88,27,24.56,26.8,4099514,0
2008-04-29,25.44,26.28,24.48,26.2,3086115,0
2008-04-30,26.2,26.28,25.4,25.6,2797563,0
2008-05-01,25.48,26.44,25.24,25.84,3244761,0
2008-05-02,25.56,26.28,25.4,25.52,1496063,0
2008-05-05,25.32,26.72,25.32,25.88,1855174,0
2008-05-06,26.32,27.52,23.6,24.04,6384758,0
2008-05-07,24,24.6,22.68,22.8,3924075,0
2008-05-08,22.84,23.08,22.52,22.96,1436352,0
2008-05-09,22.48,23.04,22.2,22.8,1105336,0
2008-05-12,22.8,23.04,22.52,22.92,821765,0
2008-05-13,22.96,23.64,22.44,22.72,1064233,0
2008-05-14,22.76,23.04,22.64,22.92,1171763,0
2008-05-15,22.96,23.08,22.56,22.76,1056335,0
2008-05-16,22.84,22.96,22.64,22.64,1237920,0
2008-05-19,22.6,23.12,22.6,22.72,1513758,0
2008-05-20,22.56,23.04,22.48,22.96,1670862,0
2008-05-21,23.32,23.32,21.72,22.12,2720408,0
2008-05-22,21.84,23.04,21.84,22.88,1873452,0
2008-05-23,22.72,23,22.28,22.44,1317952,0
2008-05-27,22.48,23.04,22.32,22.72,1313153,0
2008-05-28,22.96,23.72,22.72,23.64,1783170,0
2008-05-29,23.52,24.6,23.52,23.88,1543491,0
2008-05-30,23.92,24.16,23.4,23.6,1245608,0
2008-06-02,23.56,24.12,23.2,23.96,1806227,0
2008-06-03,24.32,24.52,23.68,24.2,1742937,0
2008-06-04,23.8,24.72,23.56,24.2,2486132,0
2008-06-05,24.24,24.56,23.84,24.08,1251779,0
2008-06-06,23.8,23.96,22.6,22.84,1712449,0
2008-06-09,22.92,22.96,22.16,22.4,1061901,0
2008-06-10,22.2,22.2,21.4,21.72,1677666,0
2008-06-11,21.48,21.84,21.16,21.2,1751104,0
2008-06-12,22.56,23.2,22.4,22.76,1914289,0
2008-06-13,22.88,23.12,22.56,23,1081742,0
2008-06-16,22.8,23.04,22.32,22.52,731966,0
2008-06-17,22.6,22.8,21.92,21.92,788260,0
2008-06-18,21.92,22.32,21.76,22.04,1706081,0
2008-06-19,22.28,22.32,21.48,21.88,1180920,0
2008-06-20,21.76,22.04,21.2,21.32,1662373,0
2008-06-23,21.32,21.8,21.04,21.48,1515429,0
2008-06-24,21.32,22.12,20.88,21.88,1868564,0
2008-06-25,22.12,22.44,21.76,22.28,1105806,0
2008-06-26,22.28,22.28,21.48,21.68,1205740,0
2008-06-27,21.8,22.04,21.48,21.92,1121318,0
2008-06-30,21.92,22.64,21.72,22.24,1519420,0
2008-07-01,21.96,22.64,21.8,22.6,1705466,0
2008-07-02,22.92,23.88,22.6,22.64,1928532,0
2008-07-03,22.92,22.96,21.84,22.32,845560,0
2008-07-07,22.32,22.56,21.08,21.52,2130732,0
2008-07-08,21.36,22.52,21.36,22.36,1610939,0
2008-07-09,22.36,22.76,22.04,22.08,1581889,0
2008-07-10,22.04,22.52,21.72,22.16,1194516,0
2008-07-11,21.52,22.52,20.76,22.28,2269048,0
2008-07-14,22.2,22.4,21.84,22.04,1082631,0
2008-07-15,21.84,22.24,21.2,21.96,1095797,0
2008-07-16,21.88,23.88,21.84,23.68,2086057,0
2008-07-17,23.76,24,22.36,22.76,2386905,0
2008-07-18,22.96,23.84,22.84,23.12,1668224,0
2008-07-21,23,23.48,23,23.28,804024,0
2008-07-22,23.2,23.72,22.92,23.36,861006,0
2008-07-23,23.72,23.76,23.16,23.2,1677003,0
2008-07-24,23.32,23.6,23.2,23.36,1233061,0
2008-07-25,23.44,23.6,23.16,23.32,789842,0
2008-07-28,23.08,23.4,22.68,22.68,841649,0
2008-07-29,22.52,23.8,22.52,23.68,1953092,0
2008-07-30,23.68,24.32,22.92,23.24,2822107,0
2008-07-31,23.36,23.56,23,23.16,1070215,0
2008-08-01,23.56,24.48,22.84,24.16,1376406,0
2008-08-04,24.48,25.48,23.72,24.92,3037465,0
2008-08-05,22.56,23.36,21.08,22.88,4942549,0
2008-08-06,22.6,22.72,21.6,21.96,2221315,0
2008-08-07,21.8,22.32,21.2,21.44,2116131,0
2008-08-08,21.12,22.96,21.12,22.68,1840400,0
2008-08-11,22.68,23.92,22.56,23.08,1760029,0
2008-08-12,22.88,23.2,22.44,22.52,1483075,0
2008-08-13,22.44,22.96,22.24,22.84,1010093,0
2008-08-14,22.32,24.2,22.32,23.72,1321845,0
2008-08-15,23.72,24.48,23.72,24.36,1280399,0
2008-08-18,24.4,24.72,23.96,24.16,963093,0
2008-08-19,23.84,24.76,23.84,24.6,881556,0
2008-08-20,24.6,25.04,24.2,24.4,758736,0
2008-08-21,24.16,24.68,23.88,24.52,603379,0
2008-08-22,24.72,24.72,24.12,24.32,859177,0
2008-08-25,24.12,24.2,23.44,23.68,583860,0
2008-08-26,23.32,23.8,23.32,23.64,430377,0
2008-08-27,23.72,24.04,23.44,23.96,636068,0
2008-08-28,24.12,24.6,24,24.36,683953,0
2008-08-29,24.2,24.68,24.08,24.12,787000,0
2008-09-02,24.44,24.84,23.92,24.32,870428,0
2008-09-03,24.96,26.52,24.96,25.76,3987857,0
2008-09-04,25.76,26,25.4,25.6,1624286,0
2008-09-05,25.28,25.92,24.88,25.24,865633,0
2008-09-08,25.68,26.24,25.36,26.2,1069480,0
2008-09-09,25.96,26.48,25.24,25.24,1246917,0
2008-09-10,25.24,25.44,24.08,24.32,1544681,0
2008-09-11,24.32,24.96,23.68,24.84,1009626,0
2008-09-12,24.76,25.96,23.68,25.92,1327926,0
2008-09-15,25.04,25.52,23.96,24.28,1709177,0
2008-09-16,24.08,24.48,23.08,23.8,1490525,0
2008-09-17,23.32,23.96,22.84,23.36,1970462,0
2008-09-18,23.8,25,23.64,24.56,2506448,0
2008-09-19,25.76,26.8,23.88,25.04,3847145,0
2008-09-22,24.4,25.32,24.2,24.32,1738262,0
2008-09-23,24.4,25.56,24.4,24.64,1799958,0
2008-09-24,24.4,24.96,23.6,24.04,1143650,0
2008-09-25,24.32,24.76,23.92,24.52,1348330,0
2008-09-26,24.4,24.8,23.68,24.04,1316968,0
2008-09-29,23.96,24,21.72,22.2,1944968,0
2008-09-30,22.28,22.52,21.6,22.2,1309590,0
2008-10-01,21.2,21.28,20.4,21,3696991,0
2008-10-02,20.8,21.32,19.56,20.04,2494257,0
2008-10-03,20.6,21.72,19.96,20.04,3749324,0
2008-10-06,19.68,20,17.24,18.04,2666144,0
2008-10-07,18.04,18.56,16.88,16.88,2244692,0
2008-10-08,16.52,18,16.32,17.16,2081270,0
2008-10-09,17.36,18,15.92,16.08,2088809,0
2008-10-10,15.08,17.88,14.44,16.72,3665134,0
2008-10-13,17.44,18.92,16.84,18.84,1530562,0
2008-10-14,19.52,20.2,17.4,18.16,2104817,0
2008-10-15,17.92,17.92,16.04,16.16,1673818,0
2008-10-16,16.24,16.76,15.96,16.32,2295763,0
2008-10-17,15.92,16.48,15.64,15.76,2012134,0
2008-10-20,15.8,16.36,15.52,16.12,2573679,0
2008-10-21,15.72,16.48,15.68,16,1397548,0
2008-10-22,15.56,16.52,15.04,15.16,1464930,0
2008-10-23,15.28,15.36,13.16,14.44,2731231,0
2008-10-24,13.16,14.72,12.96,14.4,1371780,0
2008-10-27,14.16,14.28,13.52,13.76,1205793,0
2008-10-28,13.8,14.28,13.16,14.28,1983503,0
2008-10-29,14.08,14.68,13.48,13.88,2077137,0
2008-10-30,14.32,16.08,13.92,16.04,3317301,0
2008-10-31,15.48,17.8,15.24,17.52,2464773,0
2008-11-03,17.4,18,16.48,16.48,2642283,0
2008-11-04,15.2,15.6,10.08,10.44,15414216,0
2008-11-05,10.96,10.96,9,9.92,7237782,0
2008-11-06,10.08,10.48,9.04,9.28,3782391,0
2008-11-07,9.24,9.48,9,9.04,2044999,0
2008-11-10,9.4,9.4,7.6,8.24,3988658,0
2008-11-11,8.24,8.24,7.76,8.2,2293870,0
2008-11-12,8.08,8.44,7.64,7.96,1843020,0
2008-11-13,8,8.8,7.28,8.68,2767885,0
2008-11-14,8.2,8.56,7.8,7.8,1731116,0
2008-11-17,7.8,8.2,7.36,7.4,1339241,0
2008-11-18,7.4,7.6,6.6,7.2,1278042,0
2008-11-19,7.2,7.2,5.84,5.84,1872477,0
2008-11-20,5.84,5.84,4,4.36,4949173,0
2008-11-21,4.64,5.04,4.08,4.84,2362165,0
2008-11-24,4.84,5.36,4.68,5.12,1499512,0
2008-11-25,5.24,5.36,4.76,4.84,1065952,0
2008-11-26,4.8,5.04,4.6,4.72,1708178,0
2008-11-28,5.04,5.32,4.48,4.84,1776487,0
2008-12-01,4.8,4.8,4.24,4.52,1239267,0
2008-12-02,4.6,5.04,4.4,4.8,2564683,0
2008-12-03,4.8,5.52,4.6,5.36,1654205,0
2008-12-04,5.4,6.08,5.24,5.28,1573350,0
2008-12-05,5.2,5.76,5.2,5.68,1155531,0
2008-12-08,6,6.32,5.8,6.16,1084975,0
2008-12-09,6.2,6.48,5.88,6,1098481,0
2008-12-10,6.08,6.2,5.44,5.64,1222480,0
2008-12-11,5.6,5.8,5.4,5.52,1656514,0
2008-12-12,5.16,5.68,5.16,5.48,972377,0
2008-12-15,5.52,5.8,4.68,4.92,1665171,0
2008-12-16,5,5.12,4.64,4.8,1993128,0
2008-12-17,4.76,5.04,4.76,4.84,1375157,0
2008-12-18,4.92,4.92,4.4,4.52,1667721,0
2008-12-19,4.72,4.72,3.96,4.28,5570020,0
2008-12-22,4.28,4.6,4.04,4.32,2681544,0
2008-12-23,4.32,4.64,4.28,4.4,1391914,0
2008-12-24,4.44,4.6,4.32,4.6,201607,0
2008-12-26,4.68,4.96,4.48,4.84,697303,0
2008-12-29,4.88,4.88,4.48,4.48,1327132,0
2008-12-30,4.48,4.64,4.36,4.64,1261941,0
2008-12-31,4.64,4.96,4.6,4.6,1536636,0
2009-01-02,4.72,5.24,4.72,5.08,1384259,0
2009-01-05,5.08,5.16,4.32,4.4,3359861,0
2009-01-06,4.76,5.2,4.6,5,3144288,0
2009-01-07,5.12,5.68,4.88,5.24,2829104,0
2009-01-08,5.24,5.88,5.24,5.8,2652300,0
2009-01-09,5.84,5.92,5.48,5.52,1488172,0
2009-01-12,5.52,5.56,4.88,4.92,1479215,0
2009-01-13,4.88,5,4.8,4.84,1117868,0
2009-01-14,4.76,4.92,4.64,4.8,1113182,0
2009-01-15,4.64,5.04,4.52,4.84,1225875,0
2009-01-16,4.88,5.16,4.68,4.76,1098017,0
2009-01-20,4.8,4.84,4.6,4.6,572567,0
2009-01-21,4.72,5,4.6,4.96,1154191,0
2009-01-22,5.2,5.4,4.8,4.88,1579172,0
2009-01-23,4.76,5.08,4.6,4.64,1464792,0
2009-01-26,4.92,4.92,4.56,4.6,1276328,0
2009-01-27,4.64,4.72,4.56,4.6,452547,0
2009-01-28,4.72,4.96,4.64,4.76,926757,0
2009-01-29,4.68,4.8,4.44,4.52,490009,0
2009-01-30,4.56,4.64,4.24,4.28,1087195,0
2009-02-02,4.28,4.56,4.2,4.4,695301,0
2009-02-03,4.48,4.48,4.24,4.28,957926,0
2009-02-04,4.32,4.4,4.28,4.28,616597,0
2009-02-05,4.56,4.72,4.28,4.6,880272,0
2009-02-06,4.64,4.84,4.4,4.8,1210008,0
2009-02-09,4.92,4.92,4.48,4.56,782293,0
2009-02-10,4.8,5,4.44,4.48,1566955,0
2009-02-11,4.8,4.8,4.48,4.6,907508,0
2009-02-12,4.56,4.76,4.52,4.68,769874,0
2009-02-13,4.76,4.76,4.64,4.68,411733,0
2009-02-17,4.6,4.8,4.4,4.44,859632,0
2009-02-18,4.44,4.52,4.16,4.24,1038433,0
2009-02-19,4.24,4.36,4.12,4.2,1180189,0
2009-02-20,4.12,4.2,3.76,3.92,1331474,0
2009-02-23,4,4.52,3.12,3.92,2734758,0
2009-02-24,4.4,4.4,3.72,4.16,1614022,0
2009-02-25,4.16,4.28,3.92,4.12,1467072,0
2009-02-26,4.36,4.96,4.16,4.56,3164473,0
2009-02-27,4.56,4.8,4.24,4.44,914303,0
2009-03-02,4.36,4.44,4,4.04,2693697,0
2009-03-03,4.04,4.28,3.88,4.08,1418083,0
2009-03-04,4.16,4.24,3.88,3.88,1892480,0
2009-03-05,3.88,3.96,3.6,3.76,879163,0
2009-03-06,3.76,4,3.12,3.68,857183,0
2009-03-09,3.68,3.8,3.36,3.6,950188,0
2009-03-10,3.72,3.84,3.6,3.68,1477746,0
2009-03-11,3.76,3.76,3.44,3.6,899915,0
2009-03-12,3.64,3.84,3.56,3.84,852237,0
2009-03-13,3.88,4.16,3.8,4.12,881438,0
2009-03-16,4.12,4.4,4,4,880098,0
2009-03-17,4.04,4.36,4,4.12,529207,0
2009-03-18,4.12,4.28,4,4.08,786971,0
2009-03-19,4.08,4.36,4.08,4.2,628664,0
2009-03-20,4.32,4.4,4,4,1352694,0
2009-03-23,4.08,4.6,4,4.56,1760321,0
2009-03-24,4.72,4.8,4.44,4.76,1043263,0
2009-03-25,4.8,4.92,4.44,4.56,1031811,0
2009-03-26,4.52,5.04,4.52,4.92,1050808,0
2009-03-27,4.92,5.24,4.64,4.64,1342488,0
2009-03-30,4.6,4.64,4.4,4.44,696790,0
2009-03-31,4.52,4.64,4.4,4.64,668797,0
2009-04-01,4.52,4.88,4.48,4.8,953116,0
2009-04-02,4.88,5,4.72,4.76,983085,0
2009-04-03,4.64,4.8,4.36,4.44,1066070,0
2009-04-06,4.44,4.68,4.4,4.48,850236,0
2009-04-07,4.44,4.6,4.36,4.4,531150,0
2009-04-08,4.4,4.52,4.16,4.2,1369041,0
2009-04-09,4.28,4.68,4.24,4.36,1334969,0
2009-04-13,4.52,4.68,4.36,4.6,1154967,0
2009-04-14,4.6,5.68,4.52,5.44,3487721,0
2009-04-15,5.68,6.12,5.32,5.84,2406576,0
2009-04-16,6.12,6.16,5.68,5.84,1429091,0
2009-04-17,5.92,6.36,5.68,6.24,1913214,0
2009-04-20,6,6.2,5.6,5.68,1070885,0
2009-04-21,7.08,8.32,6.4,8.2,8331973,0
2009-04-22,8.04,8.84,7.68,8.16,4360453,0
2009-04-23,8.44,9.08,8.28,8.48,3794834,0
2009-04-24,8.6,8.8,8.4,8.44,1618514,0
2009-04-27,8.52,8.92,8.04,8.48,1958125,0
2009-04-28,8.44,9.2,8.16,8.88,2467108,0
2009-04-29,9.12,9.76,9,9.28,2045629,0
2009-04-30,9.72,9.92,8.92,9,2016658,0
2009-05-01,9.04,9.64,8.84,9.6,1494037,0
2009-05-04,9.76,10.08,9.24,10,2009679,0
2009-05-05,11,11.08,9.8,10.08,2631248,0
2009-05-06,9.92,10.12,9.08,9.52,2165324,0
2009-05-07,9.24,9.76,8.88,8.96,2310250,0
2009-05-08,8.76,9.68,8.64,9.52,1673950,0
2009-05-11,9.4,10.48,9.08,9.8,2881808,0
2009-05-12,10.16,10.2,9.6,9.96,1730884,0
2009-05-13,9.96,9.96,9.28,9.4,1341868,0
2009-05-14,9.4,9.72,9.12,9.6,1027334,0
2009-05-15,9.56,9.88,9.16,9.24,1254955,0
2009-05-18,9.16,9.48,8.52,9,2694411,0
2009-05-19,10.64,11.88,10.16,11.08,10320150,0
2009-05-20,11.72,12.88,11.4,12.48,8638024,0
2009-05-21,12.96,13.8,12.8,13.2,5388112,0
2009-05-22,13.36,13.56,12.28,12.88,2910701,0
2009-05-26,12.88,13.24,12.36,12.6,2848859,0
2009-05-27,12.84,13.6,12.64,13,6190041,0
2009-05-28,13.32,13.4,12.4,12.84,2237034,0
2009-05-29,13,14.72,12.6,14.52,3721659,0
2009-06-01,15.16,16.32,14.92,15.24,5957245,0
2009-06-02,15.96,15.96,14.28,14.96,2734358,0
2009-06-03,15.08,15.12,14.24,14.52,2092950,0
2009-06-04,14.44,15,13.88,14.8,2067127,0
2009-06-05,14.8,15,14,14.2,1964386,0
2009-06-08,14.4,14.56,13.12,14.24,1984766,0
2009-06-09,14.36,14.6,13.64,14.6,1749912,0
2009-06-10,14.68,14.8,13.96,14.32,1691017,0
2009-06-11,14.32,14.68,13.68,13.96,3406566,0
2009-06-12,13.8,13.8,12.12,12.24,4381845,0
2009-06-15,12.2,13.08,11.24,12.68,4244872,0
2009-06-16,12.96,13.12,12.12,12.16,1839866,0
2009-06-17,11.96,12.04,11.08,11.4,2441397,0
2009-06-18,11.44,12.08,11.32,11.84,1978936,0
2009-06-19,12,12,11.12,11.12,2721445,0
2009-06-22,10.8,11.04,10.24,10.28,2601995,0
2009-06-23,10.16,10.6,9.84,10.08,1689717,0
2009-06-24,10.12,11.28,10.04,10.72,2968675,0
2009-06-25,10.88,11.64,10.56,11.44,2366444,0
2009-06-26,11.04,11.64,11,11.56,1739654,0
2009-06-29,11.6,11.76,11.04,11.32,1708018,0
2009-06-30,11.36,11.52,10.96,11.28,1462544,0
2009-07-01,11.4,11.76,11.08,11.44,1458080,0
2009-07-02,11.24,11.68,10.96,11.04,1450592,0
2009-07-06,11.04,11.16,10.28,10.52,1885295,0
2009-07-07,10.64,11.56,10.32,11.44,2510052,0
2009-07-08,11.8,13.28,11.76,12.2,6541025,0
2009-07-09,12.28,12.56,11.68,12.04,1764666,0
2009-07-10,11.8,12.04,11.6,11.96,1124691,0
2009-07-13,12.04,12.32,11.6,11.76,1444126,0
2009-07-14,11.8,12.52,11.4,12.4,1846405,0
2009-07-15,12.6,12.96,12.44,12.76,2001037,0
2009-07-16,12.72,13.4,12.48,13.28,1618391,0
2009-07-17,13.24,13.28,12.8,12.96,799343,0
2009-07-20,13,13.68,12.88,13.44,1660290,0
2009-07-21,13.6,13.76,12.76,13.16,1658817,0
2009-07-22,12.88,13.36,12.84,13.24,1128289,0
2009-07-23,13.24,14.2,13,13.52,1639233,0
2009-07-24,13.48,13.96,13.24,13.92,1136166,0
2009-07-27,13.96,14.56,13.72,14.4,2077493,0
2009-07-28,15.4,16.36,15,16.28,6470498,0
2009-07-29,16.28,16.48,15.2,16.2,2091006,0
2009-07-30,16.44,17.52,16.32,16.96,2597042,0
2009-07-31,17.4,17.4,15.8,15.8,2001003,0
2009-08-03,16.4,17.2,16.4,16.8,2298113,0
2009-08-04,16.8,17.56,16.4,17.08,2638604,0
2009-08-05,17.32,17.32,16.68,16.96,1392221,0
2009-08-06,16.72,17.28,16.04,16.28,2076913,0
2009-08-07,16.56,17.12,16.4,16.48,1828482,0
2009-08-10,16.4,17.4,16.16,17.24,1750844,0
2009-08-11,17.24,17.24,16.52,16.6,1107005,0
2009-08-12,16.52,16.88,16.24,16.48,1308059,0
2009-08-13,16.28,17.84,16.28,17.72,3147880,0
2009-08-14,18.32,19.56,17.76,19.08,5904040,0
2009-08-17,18.48,19.64,17.48,19.4,4035688,0
2009-08-18,19.28,20.36,18.6,19.24,3057743,0
2009-08-19,18.8,19.2,18.52,18.76,1722590,0
2009-08-20,18.64,19.36,18.6,18.76,1434394,0
2009-08-21,19.08,19.24,18.12,18.2,1888062,0
2009-08-24,18.6,18.64,18,18.28,1529281,0
2009-08-25,18.56,19.08,18.28,18.8,1520915,0
2009-08-26,18.72,19.4,18.56,18.76,1028129,0
2009-08-27,18.64,19.2,18.24,19,950155,0
2009-08-28,18.92,19.32,18.72,19.04,1128445,0
2009-08-31,18.72,19,18.4,18.64,1783816,0
2009-09-01,18.6,18.8,17.48,17.56,2140073,0
2009-09-02,17.44,17.8,17.16,17.64,1538513,0
2009-09-03,17.84,18,17.52,17.96,966406,0
2009-09-04,18.04,19.56,17.96,19.24,2341066,0
2009-09-08,19.52,19.76,19.12,19.36,1915743,0
2009-09-09,19,20.52,18.96,20.36,2036120,0
2009-09-10,20.4,21.84,20,21.64,2339569,0
2009-09-11,21.64,22.04,21.12,21.8,1731728,0
2009-09-14,23.32,24.28,22.84,23,9747250,0
2009-09-15,23.2,23.4,22.4,22.96,3867642,0
2009-09-16,23.2,23.8,22.48,23.8,3155319,0
2009-09-17,23.76,24.08,22.92,23.04,2445931,0
2009-09-18,23,23.4,22.44,22.44,2197650,0
2009-09-21,22.4,23.72,22.4,23.4,2543820,0
2009-09-22,23.24,23.92,23.08,23.6,1712321,0
2009-09-23,23.68,23.88,23.08,23.4,1515163,0
2009-09-24,23.48,23.48,21.92,22.12,1981535,0
2009-09-25,21.72,22.28,21.4,21.76,1239046,0
2009-09-28,21.8,23.56,21.76,23.32,2346627,0
2009-09-29,23.4,23.84,23.04,23.16,1344438,0
2009-09-30,23.16,23.56,21.84,23.52,2845710,0
2009-10-01,23.4,23.48,21.8,21.88,2084567,0
2009-10-02,21.08,21.8,20.84,21.44,1860646,0
2009-10-05,21.88,22.8,21.32,22.44,1951412,0
2009-10-06,22.72,23.12,22.12,22.6,1778981,0
2009-10-07,22.6,23.08,22.56,22.68,962722,0
2009-10-08,23.16,24.08,22.96,23.8,3120689,0
2009-10-09,23.84,24.4,23.32,23.92,1929748,0
2009-10-12,24.04,24.04,23.64,23.96,1832045,0
2009-10-13,24.2,24.2,23.32,23.68,1394806,0
2009-10-14,23.8,24,23.44,24,1207122,0
2009-10-15,24,24.12,23.68,24,2120296,0
2009-10-16,23.84,24.12,23.2,23.76,2180752,0
2009-10-19,23.72,24.92,23.72,24.64,3321233,0
2009-10-20,24.8,25.44,24.36,24.96,2372838,0
2009-10-21,24.96,25.56,24.4,24.52,2136949,0
2009-10-22,24.8,25.04,24.12,24.32,2260917,0
2009-10-23,24.52,24.76,23,23.16,2494038,0
2009-10-26,23.24,23.68,21.52,22.24,2793701,0
2009-10-27,22,22.36,20.84,21.84,3121510,0
2009-10-28,21.6,21.84,20.28,20.44,2686544,0
2009-10-29,20.8,22.12,20.6,21.96,1814142,0
2009-10-30,22.2,22.2,20.04,20.48,2419005,0
2009-11-02,21.16,21.52,20.36,21.2,2726802,0
2009-11-03,21.2,21.84,20.8,21.6,2738659,0
2009-11-04,21.68,21.88,20.56,20.6,2027547,0
2009-11-05,20.76,21.4,20.6,20.92,1770092,0
2009-11-06,20.72,21.12,20.16,20.44,1562929,0
2009-11-09,21,21.2,20.6,21.2,1377843,0
2009-11-10,21.32,22.16,21.24,21.76,2097885,0
2009-11-11,21.92,22.8,21.92,22.32,1469282,0
2009-11-12,22.12,22.84,21.92,22,1257170,0
2009-11-13,22.08,22.52,21.88,22.24,1021985,0
2009-11-16,22.36,22.76,22.28,22.4,944389,0
2009-11-17,22.2,22.36,21.76,21.88,1386346,0
2009-11-18,21.84,21.96,21,21.16,1542153,0
2009-11-19,20.92,21.4,20.52,21.04,1512514,0
2009-11-20,20.68,21.2,20.64,21.08,895894,0
2009-11-23,21.44,21.64,20.6,20.76,1189297,0
2009-11-24,20.64,20.76,19.64,20.4,2107161,0
2009-11-25,20.4,20.4,20.08,20.36,946807,0
2009-11-27,19.88,20.08,19.36,19.8,897300,0
2009-11-30,19.96,20.04,18.08,18.2,3457365,0
2009-12-01,18.6,19.48,18.36,19.08,4064186,0
2009-12-02,18.6,19,18.2,18.92,2785386,0
2009-12-03,19.72,20.4,19.32,19.48,3254274,0
2009-12-04,19.92,20.2,18.8,19,2343499,0
2009-12-07,19.12,19.8,18.8,19.6,1960957,0
2009-12-08,19.44,19.6,19,19.16,1301964,0
2009-12-09,19.32,19.44,18.6,19.04,1424908,0
2009-12-10,19.12,19.44,19,19.44,1072681,0
2009-12-11,19.6,19.64,19.04,19.24,1114093,0
2009-12-14,19.32,19.8,19.2,19.68,1059311,0
2009-12-15,19.6,21.04,19.56,20.48,2195597,0
2009-12-16,20.76,21.4,20.64,21.04,1605466,0
2009-12-17,20.6,21.12,20.04,20.4,2311280,0
2009-12-18,20.44,20.76,19.64,19.64,2844409,0
2009-12-21,19.8,20.64,19.64,20.28,2666837,0
2009-12-22,20.52,21.4,20.44,21.28,2369256,0
2009-12-23,22,23.2,21.8,22.08,3653436,0
2009-12-24,23.12,23.2,21.84,22.48,1456386,0
2009-12-28,22.88,22.96,21.88,22,1381036,0
2009-12-29,21.76,21.92,20.84,21.32,2144165,0
2009-12-30,21.04,21.12,20.56,20.8,1427128,0
2009-12-31,20.84,22.08,20.84,21.56,2284687,0
2010-01-04,21.76,22.24,21.56,21.8,1331332,0
2010-01-05,23.68,24.64,23.64,24,6713411,0
2010-01-06,24.12,24.2,23.36,23.6,1973453,0
2010-01-07,24.28,24.6,23.92,24.04,2352692,0
2010-01-08,24.04,25.12,24.04,25,2580723,0
2010-01-11,25.44,25.52,24.44,24.56,1305402,0
2010-01-12,24.12,24.32,23.44,23.64,1788315,0
2010-01-13,23.96,25.12,23.84,25,2425640,0
2010-01-14,25,25.76,24.6,25.16,2490801,0
2010-01-15,25.04,25.36,24.24,24.28,2027482,0
2010-01-19,24.4,24.72,22.76,23.44,3993248,0
2010-01-20,22.96,23.2,22.4,22.6,2640605,0
2010-01-21,22.72,22.92,21.76,21.8,2256570,0
2010-01-22,21.72,22.12,20.68,20.76,3891836,0
2010-01-25,21.04,21.4,20.68,21.16,2073580,0
2010-01-26,20.8,22.6,20.8,22.12,3201457,0
2010-01-27,22.08,22.24,21.24,21.56,1685109,0
2010-01-28,21.92,22,20.52,20.64,2340452,0
2010-01-29,20.96,22.36,20.68,22.16,6012033,0
2010-02-01,22.04,22.32,21.2,21.96,3064347,0
2010-02-02,22.12,22.48,21.68,22.36,1875757,0
2010-02-03,22.32,22.76,21.88,22.08,1290644,0
2010-02-04,21.72,21.84,20.72,20.8,2698749,0
2010-02-05,20.76,20.8,19.8,20.4,2534404,0
2010-02-08,20.28,20.6,19.72,19.84,2555360,0
2010-02-09,20.28,20.72,20,20.6,1614003,0
2010-02-10,20.44,20.68,20.24,20.32,1098532,0
2010-02-11,20.28,21.08,20.16,20.96,1088325,0
2010-02-12,20.72,21.04,20.48,20.84,1692799,0
2010-02-16,21.24,21.28,20.68,21.28,1447296,0
2010-02-17,21.4,22.36,21.4,22.2,1881597,0
2010-02-18,22.08,23,22.04,22.56,1758040,0
2010-02-19,22.4,22.68,22.2,22.36,2290982,0
2010-02-22,22.56,22.68,22.08,22.32,2638540,0
2010-02-23,21.32,21.36,19.68,20.16,7388954,0
2010-02-24,20.24,20.68,20.08,20.28,4216673,0
2010-02-25,20.04,20.28,19.76,20.12,2359832,0
2010-02-26,20.12,21.2,19.88,21.08,3290128,0
2010-03-01,21.12,21.36,20.88,21.08,1949054,0
2010-03-02,21.08,21.52,20.6,21.52,2367161,0
2010-03-03,21.6,21.88,21.2,21.52,2047875,0
2010-03-04,21.52,21.88,21.28,21.8,1907651,0
2010-03-05,21.8,22.2,21.6,22.04,1300331,0
2010-03-08,22.2,22.36,21.84,22,1472778,0
2010-03-09,21.84,21.88,21.36,21.52,2449912,0
2010-03-10,21.32,21.64,20.72,21.48,3488443,0
2010-03-11,21.4,21.52,21,21.48,1576630,0
2010-03-12,21.48,21.76,21.2,21.56,1099693,0
2010-03-15,21.36,23.08,21.2,22.92,3610115,0
2010-03-16,22.92,23.12,22.44,22.88,2175756,0
2010-03-17,22.32,23.24,22.32,22.64,2539387,0
2010-03-18,22.6,23.56,22.44,22.64,3379090,0
2010-03-19,22.76,23.2,22.56,23,2659759,0
2010-03-22,24.36,25.52,24.04,25.08,8526262,0
2010-03-23,25.64,25.84,24.64,25.2,4826177,0
2010-03-24,25.04,25.04,23.68,23.88,3745486,0
2010-03-25,24.32,24.32,23.2,23.28,3956297,0
2010-03-26,23.64,23.84,23,23.24,2021174,0
2010-03-29,23.48,23.8,23.32,23.52,1758710,0
2010-03-30,23.72,23.8,22.84,22.92,2105923,0
2010-03-31,22.8,23.12,22.32,22.88,1623144,0
2010-04-01,23.2,23.84,23.2,23.84,2117055,0
2010-04-05,23.68,24.2,23.52,23.72,2439205,0
2010-04-06,23.36,23.76,23.2,23.32,1654919,0
2010-04-07,23.44,23.8,23.2,23.76,2316582,0
2010-04-08,23.48,24.08,23.28,23.8,2006593,0
2010-04-09,23.76,24.24,23.76,23.96,1939519,0
2010-04-12,23.92,24.56,23.92,24.24,1712022,0
2010-04-13,24.2,24.2,23.68,24.04,1742817,0
2010-04-14,23.96,24.16,23.8,23.84,2429829,0
2010-04-15,23.84,24,23.4,23.6,2375055,0
2010-04-16,23.52,23.76,22.92,23.2,3153773,0
2010-04-19,23.12,23.76,23,23.56,2809657,0
2010-04-20,23.92,25.24,23.72,25.12,4393061,0
2010-04-21,25.16,25.52,24.64,24.84,2088039,0
2010-04-22,24.8,25.64,24.24,25.56,2606172,0
2010-04-23,25.64,25.72,25.24,25.36,1630410,0
2010-04-26,25.32,25.52,24.6,24.6,0,0
2010-04-27,24.52,25.48,24.4,24.48,3318721,0
2010-04-28,24.56,25.2,24.52,24.8,2091558,0
2010-04-29,24.84,25.68,24.76,25.52,1819806,0
2010-04-30,25.6,25.76,24.6,25,2641388,0
2010-05-03,24.92,25.44,24.8,25.36,1437238,0
2010-05-04,24.52,24.68,23.32,23.48,3385212,0
2010-05-05,23.28,23.6,22.64,22.92,2923945,0
2010-05-06,22.88,23.44,20.96,22.32,4180710,0
2010-05-07,22.2,22.48,21.16,21.28,2913617,0
2010-05-10,22.16,22.84,22.16,22.44,2067576,0
2010-05-11,22.24,23,22.2,22.72,1491131,0
2010-05-12,22.76,23.08,22.04,23.08,2666733,0
2010-05-13,23,23.64,22.68,22.8,2902677,0
2010-05-14,22.6,22.8,22.08,22.4,2165546,0
2010-05-17,22.4,22.96,21.6,22.52,2189788,0
2010-05-18,22.56,22.8,21.56,22.08,2237243,0
2010-05-19,21.8,22.16,21.28,21.48,1912852,0
2010-05-20,21.36,21.76,20.72,20.72,1961982,0
2010-05-21,20.48,21.96,20.04,21.48,4104454,0
2010-05-24,21.92,22.72,21.56,22.16,3102149,0
2010-05-25,21.44,22,21.04,21.72,2674633,0
2010-05-26,21.96,22.6,21.8,22.04,2423059,0
2010-05-27,22.52,23.2,22.4,23.2,1531377,0
2010-05-28,23.16,23.16,22.52,22.88,1996544,0
2010-06-01,22.16,22.4,18.76,18.88,14495896,0
2010-06-02,19.6,20.64,19.4,20.36,7312367,0
2010-06-03,20.16,20.36,19.12,20.12,5258503,0
2010-06-04,19.76,20.52,19.56,19.68,3887660,0
2010-06-07,20,21.36,19.04,20.44,7425524,0
2010-06-08,20.28,20.68,18.68,19.2,6331151,0
2010-06-09,19.32,19.88,19.04,19.12,3871074,0
2010-06-10,19.76,20.16,19.36,20.16,3825191,0
2010-06-11,19.92,20.28,19.76,20.28,2686993,0
2010-06-14,20.6,20.88,19.88,20.24,3196924,0
2010-06-15,20.96,21.12,20.12,20.8,6066845,0
2010-06-16,20.56,20.88,20.36,20.64,1718368,0
2010-06-17,20.52,20.72,19.72,20.08,3535331,0
2010-06-18,20.08,20.16,19.4,19.6,4054753,0
2010-06-21,19.88,19.96,18.84,18.96,3140873,0
2010-06-22,18.96,19.32,18.72,18.8,2132168,0
2010-06-23,18.84,19.36,18.4,19.08,2996665,0
2010-06-24,19.04,19.2,18.4,18.48,3071233,0
2010-06-25,18.56,18.88,18.32,18.84,2185073,0
2010-06-28,18.88,19.28,18.6,18.64,3097504,0
2010-06-29,18.36,18.36,17.56,17.72,4129074,0
2010-06-30,17.64,18.16,17.36,17.36,3624029,0
2010-07-01,17.88,17.88,16.2,17.24,5186583,0
2010-07-02,17.24,17.52,16.24,16.6,2767642,0
2010-07-06,17.08,17.8,16.96,17.28,3954979,0
2010-07-07,17.24,17.48,16.84,17.32,2069051,0
2010-07-08,17.48,18,17.24,17.92,2532984,0
2010-07-09,17.92,18.4,17.64,18.28,1345353,0
2010-07-12,18.28,18.48,17.8,18.32,2201655,0
2010-07-13,18.44,18.64,18.04,18.24,1578245,0
2010-07-14,18.16,18.6,17.84,18.32,1617293,0
2010-07-15,18.28,19.12,18.08,19,2027114,0
2010-07-16,18.84,18.88,17.88,17.96,1862569,0
2010-07-19,18.04,18.36,17.88,18.2,1455867,0
2010-07-20,17.92,18.44,17.72,18.4,1360617,0
2010-07-21,18.52,18.52,17.12,17.2,2147613,0
2010-07-22,17.4,17.68,17.04,17.12,2248467,0
2010-07-23,17.16,17.84,17.12,17.64,1376249,0
2010-07-26,17.76,18.4,17.56,18.24,1817014,0
2010-07-27,18.52,18.6,17.72,17.88,1627301,0
2010-07-28,17.84,18,17.36,17.52,2088366,0
2010-07-29,17.48,18.4,17.48,17.64,3100671,0
2010-07-30,17.44,18.6,17.36,18.4,2348046,0
2010-08-02,18.56,19.12,18.28,18.36,2999290,0
2010-08-03,18.4,18.4,17,17.56,5999113,0
2010-08-04,17.6,18.68,17.6,18.48,2932219,0
2010-08-05,18.36,18.56,17.76,17.76,2301804,0
2010-08-06,17.76,17.88,17.44,17.68,1451881,0
2010-08-09,17.76,18.16,17.48,18.08,802209,0
2010-08-10,17.8,18.32,17.68,18,1501286,0
2010-08-11,17.64,17.84,17.12,17.2,2015062,0
2010-08-12,17.08,17.36,16.72,16.8,1596611,0
2010-08-13,16.84,17.04,16.68,16.68,1078028,0
2010-08-16,16.56,16.92,16.4,16.52,1186920,0
2010-08-17,16.6,17.24,16.6,16.96,1663761,0
2010-08-18,16.92,17.24,16.72,17.08,1004453,0
2010-08-19,16.92,17.12,16.6,16.68,1418602,0
2010-08-20,16.6,17.04,16.48,16.92,1154561,0
2010-08-23,16.8,17.08,16.4,16.44,1187616,0
2010-08-24,16.2,16.28,16,16.04,1370622,0
2010-08-25,16,16.48,15.8,16.32,815058,0
2010-08-26,16.4,16.56,15.92,15.96,1158065,0
2010-08-27,16.04,16.44,15.8,16.44,1178866,0
2010-08-30,16.36,16.48,16,16,715652,0
2010-08-31,16,16.24,15.68,15.68,1328609,0
2010-09-01,15.8,17.04,15.72,17.04,2239472,0
2010-09-02,17.16,17.64,17.04,17.32,1777756,0
2010-09-03,17.8,18,17.2,17.48,1904324,0
2010-09-07,17.32,17.4,16.72,16.96,1663518,0
2010-09-08,16.92,17.16,16.48,16.76,1730136,0
2010-09-09,16.84,17.68,16.84,17.68,2283029,0
2010-09-10,17.72,17.92,17.4,17.84,1604305,0
2010-09-13,17.96,18,17.12,17.4,4103072,0
2010-09-14,17.28,17.52,17.04,17.32,1470559,0
2010-09-15,17.32,17.96,17.04,17.72,2288878,0
2010-09-16,17.72,17.72,17.28,17.4,1228939,0
2010-09-17,17.48,17.84,16.72,16.88,5393607,0
2010-09-20,16.92,17.8,16.84,17.36,6015060,0
2010-09-21,17.36,17.44,16.84,16.84,2408213,0
2010-09-22,16.92,17.12,16.6,17.08,2227531,0
2010-09-23,17,17.2,16.6,16.72,1104265,0
2010-09-24,16.88,17.08,16.76,16.92,2084457,0
2010-09-27,16.84,17.52,16.64,17.44,1691968,0
2010-09-28,17.28,17.68,17,17.68,2266499,0
2010-09-29,17.48,18.8,17.44,18.36,4262694,0
2010-09-30,18.44,19.08,18.36,18.88,3018194,0
2010-10-01,18.88,18.96,18.04,18.12,2594830,0
2010-10-04,18.08,18.28,18.04,18.12,1017844,0
2010-10-05,18.36,18.36,17.64,18.04,3074908,0
2010-10-06,17.84,18,17.72,17.92,1189273,0
2010-10-07,18,18.04,17.56,17.68,1310050,0
2010-10-08,17.6,18.6,17.48,18.48,1725069,0
2010-10-11,18.48,18.6,17.68,17.96,1495837,0
2010-10-12,17.88,18.32,17.6,18.24,1654154,0
2010-10-13,18.36,18.64,18.12,18.24,1203877,0
2010-10-14,18.28,18.44,17.6,17.72,1982277,0
2010-10-15,18,18.16,17.6,17.68,1302108,0
2010-10-18,17.72,18,17.6,17.88,1382288,0
2010-10-19,17.68,17.88,17.48,17.6,1756337,0
2010-10-20,17.56,17.76,17.28,17.36,1469449,0
2010-10-21,17.4,17.48,17.04,17.24,959744,0
2010-10-22,17.24,17.56,17.2,17.32,653168,0
2010-10-25,17.32,17.48,16.92,17.04,1793169,0
2010-10-26,16.96,17,16.72,16.72,1421137,0
2010-10-27,16.56,17.08,16.48,16.88,1329607,0
2010-10-28,17,17.52,16.84,17.24,1509320,0
2010-10-29,17.24,17.44,17.04,17.44,1222086,0
2010-11-01,17.52,17.56,16.92,17.2,1919791,0
2010-11-02,16.56,17.24,15.84,17.2,5022952,0
2010-11-03,17.2,17.28,16.92,17.2,1461213,0
2010-11-04,17.44,17.92,17.36,17.88,2291206,0
2010-11-05,17.84,18.32,17.84,18.12,1466292,0
2010-11-08,17.96,18.6,17.96,18.56,1625569,0
2010-11-09,18.64,18.72,18.28,18.4,2064210,0
2010-11-10,18.48,18.48,18.08,18.36,1575368,0
2010-11-11,18.12,18.84,17.96,18.72,3097737,0
2010-11-12,18.72,19,18.48,18.6,2739067,0
2010-11-15,18.68,18.76,18.24,18.52,1759173,0
2010-11-16,18.36,18.44,17.8,18,2084012,0
2010-11-17,18.04,18.16,17.64,17.72,1722832,0
2010-11-18,17.88,18.08,17.32,17.52,2267692,0
2010-11-19,17.52,17.56,17.32,17.48,1401679,0
2010-11-22,17.44,17.48,17.2,17.2,1236126,0
2010-11-23,17.12,17.12,16.88,17,1656571,0
2010-11-24,17.08,17.32,16.72,16.88,1388760,0
2010-11-26,16.88,17.08,16.8,16.84,344427,0
2010-11-29,16.72,16.96,16.24,16.56,2452944,0
2010-11-30,16.28,16.48,16.04,16.32,2201815,0
2010-12-01,16.56,16.76,16.32,16.4,2498836,0
2010-12-02,16.4,17.08,16.32,17,1862370,0
2010-12-03,16.88,17.24,16.8,17.16,1386178,0
2010-12-06,17.08,17.12,16.88,16.96,1221965,0
2010-12-07,17.12,17.12,16.72,16.88,1014211,0
2010-12-08,16.88,17.16,16.84,17.04,677138,0
2010-12-09,17.12,17.28,17.04,17.16,920906,0
2010-12-10,25.72,27,25.4,26.6,59988648,0
2010-12-13,26.04,26.36,25.96,25.96,11958936,0
2010-12-14,25.8,26.56,25.76,25.92,5921744,0
2010-12-15,25.84,26.88,25.8,26.56,4494454,0
2010-12-16,26.36,26.64,26.32,26.52,2128425,0
2010-12-17,26.36,27.04,26.32,26.96,3247209,0
2010-12-20,26.64,27.12,26.64,27.04,2526848,0
2010-12-21,27,27.44,26.84,27.32,1773619,0
2010-12-22,26.48,27.36,26.44,27.2,1570803,0
2010-12-23,26.88,27.12,26.68,26.84,1128418,0
2010-12-27,26.44,26.96,26.4,26.76,1035484,0
2010-12-28,26.56,26.88,26.56,26.76,341969,0
2010-12-29,26.72,26.92,26.64,26.64,614700,0
2010-12-30,26.6,27,26.6,26.88,576716,0
2010-12-31,26.8,27.2,26.76,26.76,1121198,0
2011-01-03,27,27.4,26.84,27.2,2288781,0
2011-01-04,27.2,27.56,27.04,27.36,2961502,0
2011-01-05,27.32,27.6,27.08,27.44,1753383,0
2011-01-06,27.6,27.72,27.28,27.48,1764998,0
2011-01-07,27.44,27.6,27.16,27.56,1166911,0
2011-01-10,27.44,27.64,27.12,27.36,3476845,0
2011-01-11,27.88,27.92,27.36,27.52,4246375,0
2011-01-12,27.72,28.04,27.36,28.04,4480880,0
2011-01-13,27.96,28.28,27.76,28,2475687,0
2011-01-14,27.76,28.4,27.72,28.24,3113383,0
2011-01-18,28.24,28.36,28.08,28.16,1803814,0
2011-01-19,28.2,28.2,27.36,27.4,4884185,0
2011-01-20,27.48,27.6,26.76,27,3153037,0
2011-01-21,27.2,27.24,26.72,26.8,1203089,0
2011-01-24,26.72,27.36,26.64,27.28,2106525,0
2011-01-25,27.12,27.4,26.92,27.2,1091943,0
2011-01-26,27.32,27.4,27,27,1210328,0
2011-01-27,27,27.2,26.88,26.96,1013807,0
2011-01-28,27.04,27.2,26.28,26.68,2590486,0
2011-01-31,26.68,27.12,26.56,26.6,1149369,0
2011-02-01,26.92,26.92,26.4,26.6,2961153,0
2011-02-02,26.44,26.76,26.4,26.72,1360258,0
2011-02-03,26.72,26.76,26.48,26.64,1883417,0
2011-02-04,26.72,26.76,26.4,26.68,1126253,0
2011-02-07,26.72,27.16,26.64,26.88,1244637,0
2011-02-08,26.64,27.2,26.64,27.12,1038037,0
2011-02-09,26.96,27.6,26.96,27.48,2242003,0
2011-02-10,27.36,27.84,27.24,27.84,1365704,0
2011-02-11,27.76,28.2,27.72,28,1521075,0
2011-02-14,28,28.04,27.8,27.92,751495,0
2011-02-15,27.76,27.92,27.64,27.64,1399910,0
2011-02-16,27.68,28.24,27.64,28.12,2291229,0
2011-02-17,27.96,28.4,27.84,28.16,1811366,0
2011-02-18,28.24,28.4,28,28.04,1098522,0
2011-02-22,27.84,28.04,27.52,27.72,1502447,0
2011-02-23,27.76,27.8,27.16,27.6,1416794,0
2011-02-24,27.56,28.16,27.28,27.88,1329407,0
2011-02-25,28.2,28.56,27.72,28.28,3101662,0
2011-02-28,28,29.08,27.84,28.72,3777325,0
2011-03-01,28.76,28.88,28.04,28.12,1524630,0
2011-03-02,28.04,28.52,28,28.36,1112480,0
2011-03-03,28.4,29.16,28.12,28.72,2111114,0
2011-03-04,28.64,28.92,28.4,28.72,696626,0
2011-03-07,28.64,28.72,27.96,28.12,1138709,0
2011-03-08,28.12,28.88,28.04,28.52,2170121,0
2011-03-09,28.64,29.64,28.6,29.12,2817347,0
2011-03-10,28.8,29.16,28.72,28.96,1316486,0
2011-03-11,28.8,29,28.16,28.36,2066942,0
2011-03-14,28.16,28.44,28,28.32,1727695,0
2011-03-15,27.72,28.36,27.72,28,2319315,0
2011-03-16,27.88,28.36,27.44,27.56,2556971,0
2011-03-17,27.92,28.36,27.88,28.08,1276721,0
2011-03-18,28.32,28.44,27.92,28.04,1372727,0
2011-03-21,28.32,28.32,27.76,28.16,582447,0
2011-03-22,28.52,28.52,28,28.12,1026059,0
2011-03-23,28,28.32,27.84,28.16,806765,0
2011-03-24,28.24,28.44,27.92,28.4,781763,0
2011-03-25,28.4,29.08,28.32,28.88,2021227,0
2011-03-28,28.88,29.16,28.68,29.08,1956081,0
2011-03-29,29,29.44,29,29.16,2645297,0
2011-03-30,29.32,30.04,29.2,30.04,2424624,0
2011-03-31,29.84,30.2,29.56,29.8,1917198,0
2011-04-01,29.84,30.8,29.84,30.52,2238489,0
2011-04-04,30.52,30.68,30.12,30.48,729905,0
2011-04-05,30.4,30.6,30.04,30.32,897853,0
2011-04-06,30.24,30.48,29.96,30.16,1936032,0
2011-04-07,30.08,30.24,29.8,30,1069411,0
2011-04-08,30.12,30.24,29.88,30.2,537352,0
2011-04-11,28.92,29,24.04,25.76,21473260,0
2011-04-12,26.44,27.76,26.2,26.24,7390290,0
2011-04-13,27.12,27.16,25.92,26.16,5753940,0
2011-04-14,26.72,26.72,26.12,26.4,4029155,0
2011-04-15,26.4,27.16,26.36,26.64,3265010,0
2011-04-18,25.56,26.44,25.32,25.96,7307647,0
2011-04-19,25.96,26.76,25.68,26.56,4591931,0
2011-04-20,26.72,26.96,26.28,26.84,3962889,0
2011-04-21,26.84,27.36,26.8,27.08,2356232,0
2011-04-25,26.96,27.68,26.84,27.52,4035298,0
2011-04-26,27.52,28,27.2,27.6,6168441,0
2011-04-27,27.72,27.8,27.32,27.76,1752444,0
2011-04-28,27.68,27.84,27.52,27.72,1437585,0
2011-04-29,27.76,27.8,27.56,27.72,1641695,0
2011-05-02,26.04,26.96,25.92,26.76,24617130,0
2011-05-03,26.6,26.8,25.84,26.32,8848916,0
2011-05-04,26.36,26.52,25.08,25.08,5807545,0
2011-05-05,25.16,26.04,24.88,25.88,5264616,0
2011-05-06,25.96,26.44,25.76,26.12,4144660,0
2011-05-09,25.6,26.24,25.4,26.08,5259099,0
2011-05-10,26.04,26.76,25.72,26.52,4746968,0
2011-05-11,26.4,26.52,25.92,25.96,2283298,0
2011-05-12,25.96,26,25.36,25.84,2715545,0
2011-05-13,25.84,25.96,25.16,25.36,2901667,0
2011-05-16,25.32,25.64,25.08,25.28,2896348,0
2011-05-17,25.32,25.68,25.12,25.2,3132434,0
2011-05-18,25.44,25.72,25.2,25.68,2143966,0
2011-05-19,25.8,26,25.52,25.68,1895525,0
2011-05-20,25.68,25.68,25,25.12,2726124,0
2011-05-23,24.92,25.4,24.68,25.12,2753198,0
2011-05-24,25.12,25.32,25,25.08,1484966,0
2011-05-25,24.84,25.52,24.84,25.28,2087421,0
2011-05-26,25.16,25.6,25,25.6,1568281,0
2011-05-27,25.52,25.72,25.32,25.6,971038,0
2011-05-31,25.8,25.88,25.28,25.52,2331164,0
2011-06-01,25.48,25.64,25.2,25.2,1285501,0
2011-06-02,25.2,25.52,25.16,25.4,1084870,0
2011-06-03,25.08,25.36,24.96,25,1681500,0
2011-06-06,25,25.04,24.32,24.64,3702126,0
2011-06-07,24.68,24.88,24.48,24.6,1308260,0
2011-06-08,24.56,24.64,24,24.2,1877137,0
2011-06-09,24.36,24.8,24.2,24.48,1402486,0
2011-06-10,24.36,24.44,23.56,23.64,3438872,0
2011-06-13,23.8,24.16,23.68,23.88,2046513,0
2011-06-14,24.12,24.8,23.96,24.52,1894010,0
2011-06-15,24.4,25.16,24.04,24.16,4223289,0
2011-06-16,24.2,25.24,24.12,24.92,5446613,0
2011-06-17,25.08,25.84,25,25.64,4100743,0
2011-06-20,25.56,25.92,25.4,25.76,3332031,0
2011-06-21,25.88,26,25.4,25.64,2934884,0
2011-06-22,25.6,25.76,24.92,25.12,3600354,0
2011-06-23,24.8,25.28,24.4,25.16,1932961,0
2011-06-24,25.12,25.12,23.8,23.96,5571748,0
2011-06-27,23.96,24.4,23.64,24.2,2148744,0
2011-06-28,24.12,24.8,23.96,24.76,1626500,0
2011-06-29,24.8,24.96,24.64,24.76,931077,0
2011-06-30,24.84,25.2,24.84,24.96,1070345,0
2011-07-01,25,26.16,24.92,26.04,2659363,0
2011-07-05,26,26.16,25.72,25.92,1825390,0
2011-07-06,25.96,26.08,25.4,25.92,2338996,0
2011-07-07,26.12,26.16,25.64,25.84,1159652,0
2011-07-08,25.56,25.8,25,25.2,1718266,0
2011-07-11,25,25.12,24.16,24.28,2321317,0
2011-07-12,24.2,24.64,24,24.08,1461358,0
2011-07-13,24.12,24.96,24.12,24.36,1220766,0
2011-07-14,24.36,24.8,24,24,1629846,0
2011-07-15,24,24.32,23.96,24.08,1824170,0
2011-07-18,24.2,24.2,23.84,24.04,1943888,0
2011-07-19,24.08,24.64,24.08,24.52,1066603,0
2011-07-20,24.6,24.6,24.12,24.36,899582,0
2011-07-21,24.56,25.4,24.48,25.2,1473395,0
2011-07-22,25.2,25.28,24.88,25.04,702683,0
2011-07-25,24.04,24.28,23.72,24.08,4237035,0
2011-07-26,23.96,24.04,22.96,23.4,2793586,0
2011-07-27,23.24,23.48,22.48,22.76,3072126,0
2011-07-28,22.76,23.2,22.48,22.8,2751984,0
2011-07-29,22.6,23.36,22,22.24,2459827,0
2011-08-01,22.76,22.76,21.08,21.76,3982705,0
2011-08-02,21.92,22.08,20.16,20.4,7902774,0
2011-08-03,20.08,20.84,19.76,20.76,5203239,0
2011-08-04,20.48,20.72,19.44,19.68,3815100,0
2011-08-05,19.88,20.4,18.16,19.8,5783399,0
2011-08-08,18.96,20.04,17.76,18.52,5843697,0
2011-08-09,18.48,19.44,18.4,19.12,2230791,0
2011-08-10,18.64,19.2,18.04,18.04,3150007,0
2011-08-11,18.4,19.92,18.24,19.72,3284369,0
2011-08-12,20,20.56,19.48,19.8,3265934,0
2011-08-15,19.92,20.36,19.52,20.28,5573699,0
2011-08-16,20.08,20.6,19.88,20.36,2156687,0
2011-08-17,20.36,20.8,20.12,20.44,1559160,0
2011-08-18,19.96,19.96,18.72,18.96,1981923,0
2011-08-19,18.52,19.32,18.48,18.6,1844583,0
2011-08-22,19,19.24,18.16,18.48,2371665,0
2011-08-23,18.6,19.32,18.28,19.24,1350717,0
2011-08-24,19.04,20.56,18.88,20.52,2043267,0
2011-08-25,20.44,20.84,19.92,20.36,2487122,0
2011-08-26,20.12,20.68,19.28,20.52,2035321,0
2011-08-29,20.92,21.6,20.64,21.52,1412577,0
2011-08-30,21.28,21.68,21.08,21.44,1810309,0
2011-08-31,21.64,22.32,20.96,21.12,2507471,0
2011-09-01,21.16,21.8,20.72,20.88,1329282,0
2011-09-02,20.36,20.64,20,20.12,1675465,0
2011-09-06,19.28,20.52,19.16,20.24,2026073,0
2011-09-07,20.92,21.84,20.92,21.68,2182701,0
2011-09-08,21.48,21.72,20.68,20.8,1646134,0
2011-09-09,20.48,20.6,19.92,20.08,1792105,0
2011-09-12,19.32,19.4,17.72,18.08,5470497,0
2011-09-13,17.8,18.72,17.52,18.48,3030993,0
2011-09-14,18.44,18.56,17.64,17.96,3764647,0
2011-09-15,18.16,19.44,18.08,19.08,4171462,0
2011-09-16,19.08,19.32,18.64,19.16,3027880,0
2011-09-19,18.6,18.68,18.16,18.44,2326214,0
2011-09-20,18.72,18.88,17.84,17.84,1915049,0
2011-09-21,17.88,17.96,17,17.08,3107733,0
2011-09-22,16.4,17,16.16,16.6,4025553,0
2011-09-23,16.44,17.08,16.36,16.76,1993592,0
2011-09-26,17,17.32,16.68,17.12,2998362,0
2011-09-27,17.56,17.64,17.08,17.16,3483907,0
2011-09-28,17.2,17.24,16.08,16.12,2437272,0
2011-09-29,16.4,17,16.12,17,2860255,0
2011-09-30,16.6,17.12,16.32,16.44,3346730,0
2011-10-03,16.16,16.32,14.32,14.36,3294697,0
2011-10-04,14.08,15.36,13.84,15.2,3326792,0
2011-10-05,14.92,16.12,14.16,16,4252679,0
2011-10-06,15.88,17.4,15.84,17.2,2974124,0
2011-10-07,17.24,17.76,17.08,17.4,2108653,0
2011-10-10,17.68,18,17.28,17.64,1991144,0
2011-10-11,17.36,18.4,17.32,17.96,1917050,0
2011-10-12,17.96,18.84,17.92,18.28,3006323,0
2011-10-13,18.12,18.28,17.04,17.68,2998124,0
2011-10-14,17.92,18.36,17.68,18.24,2685093,0
2011-10-17,18.08,18.16,17.32,17.4,1914764,0
2011-10-18,17.48,18.16,17.12,17.88,2912063,0
2011-10-19,17.92,18.32,17.28,17.64,2289117,0
2011-10-20,17.6,18.68,17.44,18.68,2653195,0
2011-10-21,18.72,19.6,18.72,19.48,2225600,0
2011-10-24,19.4,20.12,19.2,20.08,3075646,0
2011-10-25,19.8,20.92,19.6,20.36,3423506,0
2011-10-26,20.68,21,19.52,20.72,2120847,0
2011-10-27,21.08,21.2,20.16,20.52,5048761,0
2011-10-28,20.72,20.8,20.08,20.28,4552994,0
2011-10-31,20.24,20.24,18.92,18.92,3498210,0
2011-11-01,19.4,20.48,18.44,19.08,3687519,0
2011-11-02,19.4,20,19.12,19.84,2129220,0
2011-11-03,19.84,20.32,19.44,20.08,2013340,0
2011-11-04,19.88,20,19,19.44,2166479,0
2011-11-07,19.32,19.92,18.76,19.84,2941907,0
2011-11-08,20,20.76,19.64,20.64,2845690,0
2011-11-09,20,20.44,19.68,20.08,4832625,0
2011-11-10,20.44,20.68,19.68,20.24,1846874,0
2011-11-11,20.44,21,20.4,20.76,2390161,0
2011-11-14,20.48,20.96,20.36,20.52,2256873,0
2011-11-15,20.32,20.68,20.04,20.28,1704175,0
2011-11-16,19.88,20.16,19.28,19.32,2601060,0
2011-11-17,19.32,19.52,17.96,18.16,2556559,0
2011-11-18,18.24,18.4,17.8,18,2007592,0
2011-11-21,17.4,17.68,17.08,17.24,2093758,0
2011-11-22,17.32,17.44,16.8,17.12,1030283,0
2011-11-23,16.8,17.04,16.48,16.48,1729248,0
2011-11-25,16.56,16.96,16.36,16.68,579280,0
2011-11-28,17.08,17.52,17,17.44,1173038,0
2011-11-29,17.32,18,17.32,17.44,1466293,0
2011-11-30,18.08,18.68,17.96,18.6,1522653,0
2011-12-01,18.96,19.24,18.24,18.72,1876625,0
2011-12-02,18.84,19.12,16.2,16.72,5220440,0
2011-12-05,17.84,19.04,17.8,18.8,2303173,0
2011-12-06,18.8,19,18.56,18.72,1252201,0
2011-12-07,18.4,18.64,18.04,18.2,1967117,0
2011-12-08,18.2,18.36,17.68,17.76,1793657,0
2011-12-09,17.84,18.12,17.68,17.8,1563323,0
2011-12-12,17.48,18.12,17.28,17.92,1799347,0
2011-12-13,18.12,18.4,17.2,17.32,1806376,0
2011-12-14,17.16,17.8,17.16,17.6,1401004,0
2011-12-15,17.84,18.12,17.2,17.88,2166730,0
2011-12-16,18.2,18.8,17.64,17.68,2140441,0
2011-12-19,18,18.36,17.68,17.68,1197710,0
2011-12-20,18.04,18.96,17.92,18.68,1742298,0
2011-12-21,18.72,19.56,18.56,19.52,1348117,0
2011-12-22,19.52,19.92,19.4,19.68,1147847,0
2011-12-23,19.88,20.04,19.64,19.92,988396,0
2011-12-27,19.88,20.16,19.8,20.08,609629,0
2011-12-28,20.12,20.24,19.6,19.72,790384,0
2011-12-29,19.72,20.16,19.64,19.96,1101428,0
2011-12-30,19.84,20.8,19.84,20.52,1117316,0
2012-01-03,20.6,20.92,19.36,19.84,2162684,0
2012-01-04,19.8,19.8,18.68,18.76,2574019,0
2012-01-05,18.72,19.12,18.36,19.04,3215922,0
2012-01-06,19.16,20.6,19.04,19.96,3090528,0
2012-01-09,20.36,20.56,19.8,20.4,1570290,0
2012-01-10,20.36,20.88,19.88,20.6,2954686,0
2012-01-11,20.6,21.04,20.28,20.92,1092173,0
2012-01-12,20.92,21,20.48,20.52,1997434,0
2012-01-13,20.36,20.76,20.04,20.28,1141142,0
2012-01-17,20.52,20.64,19.6,19.72,1839778,0
2012-01-18,19.84,20.32,19.56,20.08,2111980,0
2012-01-19,20.36,20.96,20.08,20.64,1753610,0
2012-01-20,20.64,20.68,20,20.4,1455178,0
2012-01-23,20.4,20.72,20.2,20.36,981570,0
2012-01-24,20.2,21.48,20.08,21.32,2497093,0
2012-01-25,21.36,22.2,21.2,22,3341030,0
2012-01-26,22.16,22.36,21.36,21.64,1754786,0
2012-01-27,21.36,22,21.32,21.92,1035381,0
2012-01-30,21.64,21.76,21.16,21.32,1367182,0
2012-01-31,21.52,21.84,20.88,21.16,1068628,0
2012-02-01,21.32,22.12,21.08,21.88,2203613,0
2012-02-02,21.88,22.08,21.2,21.72,1461666,0
2012-02-03,21.88,24.08,21.88,23.88,5702087,0
2012-02-06,24.16,24.2,22.84,23.76,3911857,0
2012-02-07,23.44,23.76,23.28,23.4,2084240,0
2012-02-08,23.52,23.8,23.28,23.44,1291095,0
2012-02-09,23.4,23.64,22.2,22.32,3434451,0
2012-02-10,22.08,23,21.92,22.88,3377698,0
2012-02-13,23.16,23.44,22.92,23.08,1247715,0
2012-02-14,23.16,23.24,22.4,22.68,2208621,0
2012-02-15,22.76,23,22.36,22.8,3008196,0
2012-02-16,22.96,23.32,22.72,22.72,2144684,0
2012-02-17,22.88,23.04,22.4,22.64,1598417,0
2012-02-21,22.8,22.92,22.12,22.4,2044506,0
2012-02-22,22.6,22.6,21.96,22.2,3825511,0
2012-02-23,22.2,22.88,22,22.48,3083090,0
2012-02-24,22.6,23.6,22.48,23.12,2729966,0
2012-02-27,22.76,23.12,22.52,22.6,3937764,0
2012-02-28,22.2,23,22.2,22.84,3046681,0
2012-02-29,22.84,23.16,22.48,22.6,2402673,0
2012-03-01,22.72,23.04,22.4,22.92,2877473,0
2012-03-02,22.72,23.08,22.44,22.64,1058780,0
2012-03-05,22.4,23.16,21.92,22.08,2451743,0
2012-03-06,21.72,21.88,21.32,21.6,1585599,0
2012-03-07,21.6,22.16,21.56,21.8,8713393,0
2012-03-08,22.08,22.56,21.76,22.12,949136,0
2012-03-09,22.2,22.48,21.84,21.88,2072278,0
2012-03-12,21.76,21.8,21.16,21.48,1436804,0
2012-03-13,21.6,21.96,21.4,21.88,2578153,0
2012-03-14,21.84,22.16,21.4,21.72,1552239,0
2012-03-15,21.76,22.76,21.72,22.72,1757163,0
2012-03-16,22.72,22.76,22.24,22.32,3375058,0
2012-03-19,22.4,22.52,22.04,22.12,1239302,0
2012-03-20,22.12,22.12,21.4,21.64,1458394,0
2012-03-21,21.56,21.72,21.28,21.72,1081614,0
2012-03-22,21.56,22.04,21.16,21.36,1993049,0
2012-03-23,21.36,21.48,20.92,21,883134,0
2012-03-26,21.24,22.36,21.2,22.16,3215575,0
2012-03-27,22.12,22.36,21.6,21.64,1877562,0
2012-03-28,21.68,21.84,20.6,20.76,3387985,0
2012-03-29,20.44,21.2,20.24,20.64,3591906,0
2012-03-30,20.92,21.56,20.68,21.24,4018225,0
2012-04-02,21.24,21.88,21.08,21.48,3029026,0
2012-04-03,21.48,22.2,21.2,21.92,1709666,0
2012-04-04,21.8,21.88,21.4,21.4,1582233,0
2012-04-05,21.36,21.6,20.92,21.08,892633,0
2012-04-09,20.56,20.92,20.4,20.44,740671,0
2012-04-10,20.36,20.64,19.6,20.08,1493969,0
2012-04-11,20.28,20.92,20.08,20.32,1756815,0
2012-04-12,20.48,21.72,20.48,21.4,2090842,0
2012-04-13,21.32,21.44,20.92,21.2,1012312,0
2012-04-16,21.32,21.4,20.96,21.12,1360792,0
2012-04-17,21.24,21.96,21.16,21.52,1191318,0
2012-04-18,21.4,21.88,21.28,21.52,756153,0
2012-04-19,21.48,21.8,21.36,21.76,913755,0
2012-04-20,21.84,22,21.56,21.64,818709,0
2012-04-23,21.2,21.4,21,21.28,858556,0
2012-04-24,21.24,21.56,21,21.36,673308,0
2012-04-25,21.56,21.92,21.44,21.92,939807,0
2012-04-26,21.8,21.8,20.36,20.64,3767298,0
2012-04-27,20.6,20.96,20.48,20.84,1883364,0
2012-04-30,20.72,20.96,20.52,20.76,960738,0
2012-05-01,20.88,21.64,20.72,21.36,1119546,0
2012-05-02,21.24,21.48,21,21.12,641724,0
2012-05-03,21.08,21.16,20.28,20.4,992847,0
2012-05-04,20.36,20.4,19.84,20.12,1597331,0
2012-05-07,20.16,20.36,19.92,20.16,919593,0
2012-05-08,20.04,20.68,19.36,20.4,3271907,0
2012-05-09,20.08,20.84,20,20.56,3559853,0
2012-05-10,20.72,21.24,20.52,20.6,2006044,0
2012-05-11,20.48,20.56,20.12,20.28,1940885,0
2012-05-14,20,20.32,19.8,20,2360493,0
2012-05-15,20,20.12,19.52,19.68,1545443,0
2012-05-16,19.72,20.4,19.2,19.6,2663346,0
2012-05-17,19.64,19.72,18.8,18.8,1464103,0
2012-05-18,18.92,19.08,18.16,18.32,969258,0
2012-05-21,18.32,18.76,18.08,18.64,1346595,0
2012-05-22,18.6,19.44,18.6,18.72,2279979,0
2012-05-23,18.56,18.64,18.12,18.52,1356582,0
2012-05-24,18.68,19.36,18.56,19,1129934,0
2012-05-25,19.08,19.28,18.84,19,581053,0
2012-05-29,18.8,19.6,18.36,19.4,1953079,0
2012-05-30,19.2,19.2,18.76,19,842395,0
2012-05-31,19,19.08,18.4,18.84,1283554,0
2012-06-01,18.44,18.56,17.92,17.96,1020425,0
2012-06-04,18.16,18.16,17.36,17.56,1073661,0
2012-06-05,17.44,17.92,17.32,17.8,1018597,0
2012-06-06,17.88,18.88,17.6,18.84,990461,0
2012-06-07,19.16,19.4,18.2,18.32,1182156,0
2012-06-08,18.2,18.8,18.12,18.72,606619,0
2012-06-11,19.16,19.24,18.64,18.72,679124,0
2012-06-12,18.88,19.24,18.76,18.92,977181,0
2012-06-13,18.8,18.92,18.28,18.44,1057542,0
2012-06-14,18.52,18.8,18.36,18.68,1247814,0
2012-06-15,18.84,18.88,18.36,18.44,1586640,0
2012-06-18,18.36,19.44,18.2,19.32,2285669,0
2012-06-19,19.28,19.96,19.28,19.8,2153231,0
2012-06-20,19.68,20.2,19.52,20.2,2049604,0
2012-06-21,20.2,20.32,19.12,19.2,1596798,0
2012-06-22,19.32,19.88,19.16,19.56,1056272,0
2012-06-25,19.36,19.4,18.4,18.4,948996,0
2012-06-26,18.48,20,18.24,19.68,2188478,0
2012-06-27,19.68,20,19.64,19.92,1027190,0
2012-06-28,19.76,22.56,19.2,21,10180999,0
2012-06-29,21.68,21.92,20.88,20.96,4839500,0
2012-07-02,21.32,21.4,20.56,20.68,1885493,0
2012-07-03,20.56,20.92,20.04,20.36,1332018,0
2012-07-05,20.2,20.68,20.08,20.52,1607454,0
2012-07-06,20.2,20.84,20.2,20.32,808292,0
2012-07-09,20.24,20.6,20.04,20.44,1189103,0
2012-07-10,20.52,20.8,19.4,19.52,1346353,0
2012-07-11,19.56,19.96,19.4,19.88,1010262,0
2012-07-12,19.76,19.76,19.16,19.44,813335,0
2012-07-13,19.52,20.64,19.44,20.56,1551501,0
2012-07-16,20.4,20.4,19.92,20.16,551200,0
2012-07-17,20.16,20.32,19.16,19.56,1283282,0
2012-07-18,19.44,19.76,19.2,19.24,1081570,0
2012-07-19,19.48,19.6,19,19.12,930507,0
2012-07-20,18.92,19.16,18.4,18.6,1437241,0
2012-07-23,18.28,18.52,17.72,17.88,1369349,0
2012-07-24,18,18.24,17.44,17.8,1435009,0
2012-07-25,17.84,17.84,17.4,17.56,932788,0
2012-07-26,18,18.08,17.24,17.6,1278944,0
2012-07-27,17.72,19.4,17.52,19.28,1800734,0
2012-07-30,19.2,19.2,18.12,18.6,1921505,0
2012-07-31,18.6,18.76,18.36,18.48,1540904,0
2012-08-01,18.6,19,18.12,18.52,1428565,0
2012-08-02,18.08,18.84,18,18.6,1348577,0
2012-08-03,18.8,19.36,18.56,18.76,1321121,0
2012-08-06,18.92,18.96,17.8,18.64,2276723,0
2012-08-07,18.88,20.36,18.88,20.32,2570640,0
2012-08-08,20.28,21.04,20.24,20.84,1369679,0
2012-08-09,20.68,21.12,20.64,21,1126500,0
2012-08-10,21,21.04,20.56,20.88,1089596,0
2012-08-13,20.76,21.4,20.76,21.2,721176,0
2012-08-14,21.2,21.24,20.72,21,1396874,0
2012-08-15,21,21.12,20.76,20.88,1169373,0
2012-08-16,20.96,21.28,20.8,21.16,1832140,0
2012-08-17,21.2,21.28,20.88,21.08,1804451,0
2012-08-20,21.08,21.16,20.36,20.64,1959302,0
2012-08-21,20.76,21.12,20.4,20.56,2336399,0
2012-08-22,20.88,20.92,20.4,20.48,1313393,0
2012-08-23,20.48,20.64,20,20.24,1379170,0
2012-08-24,20.2,20.92,20.04,20.68,1072886,0
2012-08-27,20.68,21.04,20.52,20.96,982312,0
2012-08-28,20.84,21.04,20.6,20.96,921123,0
2012-08-29,20.92,21.16,20.52,21.08,1674018,0
2012-08-30,20.88,21.2,20.8,21.12,1410078,0
2012-08-31,21.2,21.2,20.6,20.76,1186475,0
2012-09-04,20.68,21.36,20.52,21.24,1694793,0
2012-09-05,20.84,21.44,20.68,21.08,998691,0
2012-09-06,21.28,21.88,21.24,21.64,2035076,0
2012-09-07,21.6,21.8,21.52,21.64,1402863,0
2012-09-10,21.64,21.72,21.32,21.44,1667955,0
2012-09-11,21.44,21.76,21.36,21.68,842090,0
2012-09-12,21.64,22,21.6,21.84,3037275,0
2012-09-13,21.8,21.8,21.12,21.48,4156934,0
2012-09-14,21.44,23.76,21.4,23.04,9876159,0
2012-09-17,22.96,24.4,22.32,23.64,7149725,0
2012-09-18,23.64,25,23.64,24.36,3999546,0
2012-09-19,24.68,25,24.12,24.76,2168578,0
2012-09-20,24.64,24.92,24.32,24.84,1528240,0
2012-09-21,24.88,25.16,24.56,24.72,2266739,0
2012-09-24,24.44,25.76,24.44,25.24,2273041,0
2012-09-25,25.36,25.48,24.4,24.4,2048891,0
2012-09-26,24.32,25.28,24,25.08,2496737,0
2012-09-27,25.2,25.56,25.04,25.36,1123235,0
2012-09-28,25.16,25.52,25,25.08,1651071,0
2012-10-01,26.04,26.96,25.44,25.92,4303083,0
2012-10-02,25.92,26.04,25.08,25.84,2209887,0
2012-10-03,25.76,25.96,25.44,25.6,3071688,0
2012-10-04,25.32,25.32,24.12,25.12,2981788,0
2012-10-05,25.32,25.48,24.6,24.76,2047265,0
2012-10-08,24.8,24.84,24.28,24.52,1801945,0
2012-10-09,24.48,24.64,23.72,23.84,2392413,0
2012-10-10,23.8,24.32,23.48,23.88,1714201,0
2012-10-11,24.05,24.61,23.93,24.09,3165645,0
2012-10-12,24.07,24.15,23.49,23.67,2154108,0
2012-10-15,23.67,24.45,23.34,24.18,3097873,0
2012-10-16,24.22,24.6,23.93,24.12,3227661,0
2012-10-17,24.24,24.84,24.15,24.3,2307462,0
2012-10-18,24.55,24.67,23.97,24.12,2011477,0
2012-10-19,24.04,24.04,23.33,23.51,1946533,0
2012-10-22,23.25,23.86,23.25,23.81,2122910,0
2012-10-23,23.5,23.5,22.86,23.29,2825723,0
2012-10-24,23.52,23.76,23.1,23.38,1855029,0
2012-10-25,23.53,23.79,23.22,23.75,2088966,0
2012-10-26,23.7,23.72,23.06,23.33,2128710,0
2012-10-31,23.31,23.7,23.05,23.6,1655133,0
2012-11-01,23.69,25.46,23.67,25.4,3629681,0
2012-11-02,25.44,25.6,24.91,25.03,3066632,0
2012-11-05,24.78,25.98,24.71,25.92,3072138,0
2012-11-06,26.12,26.12,24.36,24.95,4718530,0
2012-11-07,26.11,27.6,25.9,27.34,9528400,0
2012-11-08,27.33,27.35,26.3,26.3,3834492,0
2012-11-09,26.25,26.58,25.98,26.21,1525475,0
2012-11-12,26.04,26.72,25.96,26.57,2019372,0
2012-11-13,26.47,26.57,26.04,26.14,3214850,0
2012-11-14,26.18,26.28,25.08,25.18,2532665,0
2012-11-15,25.33,25.51,24.85,25.15,3184943,0
2012-11-16,25.28,26.42,25.07,26.39,5173400,0
2012-11-19,26.72,27.6,26.61,27.49,3351721,0
2012-11-20,27.38,27.9,27.25,27.8,1686908,0
2012-11-21,27.77,28,27.64,28,1641366,0
2012-11-23,28.09,28.35,27.96,28.29,696005,0
2012-11-26,28,28.11,27.66,28.08,1576565,0
2012-11-27,28.11,28.32,27.64,27.69,2170422,0
2012-11-28,27.47,28.43,27.4,28.38,1581250,0
2012-11-29,28.6,28.99,28.59,28.95,1678392,0
2012-11-30,28.82,29,28.45,28.96,2095259,0
2012-12-03,28.99,29.19,28.7,29,1757049,0
2012-12-04,28.88,29.07,28.73,28.93,2100516,0
2012-12-05,28.96,29.25,28.71,28.97,1259319,0
2012-12-06,28.96,29.23,28.83,29.09,1643295,0
2012-12-07,29.2,29.35,28.74,28.85,1704036,0
2012-12-10,28.99,29.67,28.8,29.61,1940653,0
2012-12-11,29.48,30.11,29.43,30.09,2241572,0
2012-12-12,30.18,30.72,30.11,30.15,2201931,0
2012-12-13,30.13,30.53,29.99,30.2,1558734,0
2012-12-14,30.3,30.74,30.3,30.63,2187501,0
2012-12-17,31.11,31.67,31.1,31.18,2357096,0
2012-12-18,31.81,32.77,31.58,32.47,3357966,0
2012-12-19,32.44,33.15,32.31,33,2461138,0
2012-12-20,32.95,33.86,32.85,33.5,3399391,0
2012-12-21,33.14,33.16,32.41,32.43,2834775,0
2012-12-24,32.51,32.54,32.05,32.33,624925,0
2012-12-26,32.33,33.07,32.28,32.33,1246761,0
2012-12-27,32.28,32.45,31.3,31.98,2213507,0
2012-12-28,31.84,32.06,31.27,31.33,1632414,0
2012-12-31,31.35,32.5,31.23,32.47,1328950,0
2013-01-02,33.17,33.65,33,33.39,2146940,0
2013-01-03,33.79,34.45,33.66,34.28,2658245,0
2013-01-04,34.3,34.68,33.89,34.11,2611048,0
2013-01-07,33.91,34.32,33.76,34.3,1541287,0
2013-01-08,34.18,34.44,33.31,33.47,1742074,0
2013-01-09,33.55,33.66,33.26,33.46,1887571,0
2013-01-10,33.53,33.66,33.14,33.16,2637579,0
2013-01-11,34.27,34.97,33.98,34.3,3836470,0
2013-01-14,34.22,34.75,33.96,34.68,1389747,0
2013-01-15,34.41,35.63,34.26,35.47,2568397,0
2013-01-16,35.3,35.78,35.27,35.75,1832490,0
2013-01-17,35.84,37.17,35.8,37.12,2075534,0
2013-01-18,37.2,38.13,37.15,38.04,2818307,0
2013-01-22,38.1,38.46,37.68,38.21,2743288,0
2013-01-23,37.85,38.05,36.87,37.76,2812917,0
2013-01-24,38.63,39.3,38.54,38.64,1742149,0
2013-01-25,38.87,39.22,38.65,39.05,2003131,0
2013-01-28,38.93,39.13,37.97,38.69,1940064,0
2013-01-29,38.67,38.68,37.21,37.76,2782626,0
2013-01-30,37.83,38.89,37.77,38.59,1952480,0
2013-01-31,38.38,39.09,38.33,38.83,1249008,0
2013-02-01,39.19,39.43,38.83,39.33,1500514,0
2013-02-04,39.08,39.61,38.68,38.86,1642449,0
2013-02-05,38.98,39.92,37.97,38.84,2547273,0
2013-02-06,38.69,39.41,38.45,39.25,1226216,0
2013-02-07,39.3,39.5,38.87,39.16,1087249,0
2013-02-08,39.22,40,39.16,39.85,847142,0
2013-02-11,39.8,39.95,39.35,39.56,1086603,0
2013-02-12,39.46,39.53,38.54,38.99,1791124,0
2013-02-13,38.97,39.77,38.92,39.39,1131828,0
2013-02-14,39.3,40.32,39.11,40.11,1341879,0
2013-02-15,40.11,40.45,39.89,40.1,1616224,0
2013-02-19,40.01,40.72,39.55,40.7,1602702,0
2013-02-20,40.61,40.94,39.17,39.25,1959090,0
2013-02-21,39.34,39.38,38.17,38.99,2749924,0
2013-02-22,39.04,39.58,38.73,39.31,1427558,0
2013-02-25,39.49,39.59,37.58,37.63,1544668,0
2013-02-26,36.85,38.51,36.29,37.87,4397121,0
2013-02-27,37.75,38.97,37.53,38.95,1955760,0
2013-02-28,39,39.72,38.76,39.31,1671140,0
2013-03-01,38.78,39.7,38.41,39.48,1673099,0
2013-03-04,39.26,39.91,38.88,39.15,1684303,0
2013-03-05,39.37,40.34,39.37,40.24,1425306,0
2013-03-06,40.62,40.76,40.09,40.38,1441956,0
2013-03-07,40.32,41.83,40.31,41.76,2367718,0
2013-03-08,42.31,43.29,42.29,43.2,2103539,0
2013-03-11,43.05,43.79,42.93,43.2,1465582,0
2013-03-12,43.08,43.87,43.04,43.65,1060823,0
2013-03-13,43.61,44.33,43.5,44.16,1054000,0
2013-03-14,44.25,45,44.1,44.96,1280443,0
2013-03-15,44.97,44.97,44.21,44.22,2344066,0
2013-03-18,43.74,44.82,43.48,44.21,1215582,0
2013-03-19,44.55,44.98,43.57,43.99,1626332,0
2013-03-20,44.36,45.09,44.23,44.89,1508034,0
2013-03-21,44.54,45.53,44.54,45.11,2128354,0
2013-03-22,45.44,45.69,45.19,45.38,986987,0
2013-03-25,45.54,47.13,45.54,46.66,2031770,0
2013-03-26,46.94,47.64,46.67,47.57,1566287,0
2013-03-27,47.28,47.82,46.82,47.54,1123385,0
2013-03-28,47.68,48.25,47.24,47.58,1467598,0
2013-04-01,47.63,48.72,47.62,48,1533578,0
2013-04-02,48.27,49.13,47.58,47.81,1939717,0
2013-04-03,48.01,48.23,43.99,44.09,5668630,0
2013-04-04,44,44.64,42.49,43.73,3633281,0
2013-04-05,42.78,43.97,42.74,43.82,1838672,0
2013-04-08,43.84,44.08,43.17,44.03,1069791,0
2013-04-09,44.1,44.45,43.48,43.52,2045385,0
2013-04-10,42.34,42.48,40.78,41.14,5365997,0
2013-04-11,40.79,42.5,40.79,42.44,2980723,0
2013-04-12,42.18,42.67,41.94,42.4,1368033,0
2013-04-15,42.25,42.35,39.69,39.78,2294281,0
2013-04-16,39.41,40.43,38.17,40.4,4574955,0
2013-04-17,39.9,40.07,38.95,39.77,2139240,0
2013-04-18,39.71,39.81,38.8,39.26,1224417,0
2013-04-19,39.4,40.15,39.11,40.04,1204329,0
2013-04-22,39.99,40.08,38.81,39.75,1143267,0
2013-04-23,40.16,40.69,39.92,40.46,1333999,0
2013-04-24,40.49,40.89,39.94,40.32,1107909,0
2013-04-25,40.39,40.51,39.71,39.87,1670963,0
2013-04-26,39.93,41.53,39.93,41.16,2079368,0
2013-04-29,45.66,46.5,43.66,43.84,4348311,0
2013-04-30,43.92,45.37,43.9,45.36,3114505,0
2013-05-01,45,45.43,44.07,44.3,2000663,0
2013-05-02,44.48,46.29,44.48,46.21,2411518,0
2013-05-03,46.51,47.68,46.24,46.52,2193412,0
2013-05-06,46.63,47.09,46.32,47,1325033,0
2013-05-07,47.1,47.7,46.9,47.24,1578854,0
2013-05-08,47.32,48.13,47.21,48.07,2062032,0
2013-05-09,48.1,48.42,47.37,47.68,1370628,0
2013-05-10,47.76,48.87,47.55,48.66,917706,0
2013-05-13,48.32,49.09,48.17,48.99,1187173,0
2013-05-14,48.99,49.47,48.73,49.25,1397648,0
2013-05-15,47.24,47.7,46.55,47.44,3836903,0
2013-05-16,47.83,48.1,47.01,47.06,2910370,0
2013-05-17,47.19,47.19,45.47,45.82,3239335,0
2013-05-20,45.85,45.96,44.46,44.68,2895669,0
2013-05-21,44.8,45.24,44.01,45.11,2528893,0
2013-05-22,45.01,46.75,44.66,44.8,2096209,0
2013-05-23,44.16,45.25,43.92,45,1993146,0
2013-05-24,44.55,45.12,44.2,44.89,1137290,0
2013-05-28,45.53,46.97,45.52,46.64,1645728,0
2013-05-29,46.26,46.41,45.13,45.75,1265971,0
2013-05-30,45.89,47.64,45.81,47.17,1549066,0
2013-05-31,46.96,48.62,46.89,47.37,2398969,0
2013-06-03,47.56,47.88,45.92,47.04,1659787,0
2013-06-04,47,47.71,45.61,45.96,1970768,0
2013-06-05,45.89,45.89,44.18,44.37,1852523,0
2013-06-06,44.63,45.76,44.5,45.76,1686067,0
2013-06-07,46.14,46.66,45.99,46.58,1184540,0
2013-06-10,46.67,47,46.27,46.45,997129,0
2013-06-11,45.88,46.6,45.49,46.07,1012223,0
2013-06-12,46.82,47,45.99,46.09,790944,0
2013-06-13,46,47.2,45.41,47.13,1474969,0
2013-06-14,47,47.33,46.55,46.67,773360,0
2013-06-17,46.92,46.92,45.46,45.52,1534893,0
2013-06-18,45.46,45.93,45.34,45.83,849820,0
2013-06-19,45.73,45.75,43.94,44.11,2267635,0
2013-06-20,43.79,43.8,42.38,42.53,1555865,0
2013-06-21,42.91,43.05,41.16,41.85,2248928,0
2013-06-24,44.3,46.2,42.47,43.73,6332431,0
2013-06-25,44.27,45.12,44.23,44.94,2360156,0
2013-06-26,45.2,45.94,44.61,45.38,1689127,0
2013-06-27,45.63,47.17,45.63,46.8,1791944,0
2013-06-28,46.52,46.68,45.67,46.1,2203597,0
2013-07-01,46.64,47.08,46.07,46.23,1193136,0
2013-07-02,46.1,46.24,45.4,45.62,969605,0
2013-07-03,44.89,44.89,43,43.64,2859584,0
2013-07-05,43.98,44.15,42.97,43.28,1086770,0
2013-07-08,43.5,43.86,43.1,43.35,992629,0
2013-07-09,43.48,44.12,43.04,43.92,1522956,0
2013-07-10,43.93,44.22,43.02,43.17,1508283,0
2013-07-11,43.62,43.73,43.17,43.6,1071322,0
2013-07-12,43.62,44.13,43.36,43.81,754389,0
2013-07-15,43.9,44.15,43.6,43.71,944343,0
2013-07-16,44.37,45.68,44.29,45.19,2372726,0
2013-07-17,45.51,45.51,43.78,43.9,2217792,0
2013-07-18,43.98,44.59,43.43,43.7,1574437,0
2013-07-19,42.75,42.96,42.29,42.65,1742833,0
2013-07-22,42.69,43.24,42.55,43.13,716201,0
2013-07-23,43.19,43.43,42.77,43.1,1006543,0
2013-07-24,43.22,43.26,42.81,43.17,712008,0
2013-07-25,43.03,43.56,42.86,43.56,931235,0
2013-07-26,43.41,44.8,43.41,44.78,1329479,0
2013-07-29,44.83,46.07,44.6,45,1635202,0
2013-07-30,45.1,45.1,43.87,44.4,1255952,0
2013-07-31,44.43,44.74,43.96,44.65,1173404,0
2013-08-01,45,45.23,44.3,44.39,1006639,0
2013-08-02,44.21,44.22,43.58,43.93,1302032,0
2013-08-05,43.94,45.89,43.79,44.66,2022451,0
2013-08-06,42.14,43.67,42,42.98,4446919,0
2013-08-07,42.59,42.71,41.45,41.52,2487129,0
2013-08-08,41.64,41.94,40.98,41.39,1155254,0
2013-08-09,41.32,41.87,41.15,41.66,985726,0
2013-08-12,41.4,42.03,41.17,41.83,1044257,0
2013-08-13,41.8,41.9,40.99,41.47,1037338,0
2013-08-14,41.54,41.99,41.39,41.48,828113,0
2013-08-15,40.95,41.02,40,40.27,1012575,0
2013-08-16,40.11,40.21,39.43,39.67,1125554,0
2013-08-19,39.67,40.01,38.99,39,942552,0
2013-08-20,39.03,40.75,39.03,40.19,1753216,0
2013-08-21,40.04,40.13,39.29,39.7,1178065,0
2013-08-22,39.79,40.19,39.64,39.82,970383,0
2013-08-23,39.92,40.38,39.78,39.99,879893,0
2013-08-26,39.95,40.79,39.89,40.36,1069359,0
2013-08-27,40.01,40.14,39.39,39.43,978537,0
2013-08-28,39.6,40.04,39.44,39.6,823504,0
2013-08-29,39.47,40,39.31,39.57,626247,0
2013-08-30,39.62,39.66,38.37,39.05,1632505,0
2013-09-03,39.49,39.85,38.79,39.04,1111683,0
2013-09-04,39.06,39.51,38.71,39.38,865089,0
2013-09-05,39.48,40.99,39.45,40.68,1517169,0
2013-09-06,40.92,40.94,39.65,39.86,1258484,0
2013-09-09,39.81,39.89,36.87,38.39,6214934,0
2013-09-10,38.49,39.65,38.49,39.1,1530803,0
2013-09-11,38.97,39.72,38.55,38.75,992481,0
2013-09-12,38.7,38.7,37.45,38.23,1783017,0
2013-09-13,38.45,40.58,38.35,40.22,2014676,0
2013-09-16,40.65,41.33,40.25,40.72,1598352,0
2013-09-17,40.7,41.7,40.7,41.68,1202880,0
2013-09-18,41.52,43,41.01,42.96,2342576,0
2013-09-19,43.04,43.47,42.73,42.77,1618206,0
2013-09-20,42.82,42.86,41.62,42.03,2244863,0
2013-09-23,41.99,42,40.68,41.03,1436173,0
2013-09-24,40.88,41.02,39.39,40.36,3188054,0
2013-09-25,40.33,40.54,39.87,40.32,953618,0
2013-09-26,40.32,41.07,40.32,40.64,896136,0
2013-09-27,40.36,40.53,39.93,40.33,795127,0
2013-09-30,39.95,41.52,39.72,41.19,1145075,0
2013-10-01,41.21,42.02,40.77,41.37,1391201,0
2013-10-02,41.37,44.53,41.22,43.9,3512727,0
2013-10-03,44.47,47.15,44.31,46.27,6716245,0
2013-10-04,46.36,47.05,45.61,46.1,2488000,0
2013-10-07,45.74,46.64,45.39,46.1,1173266,0
2013-10-08,47.7,47.73,46.19,46.21,2076040,0
2013-10-09,46.3,46.8,45.39,45.61,1737216,0
2013-10-10,46.24,46.6,45.71,45.9,1690768,0
2013-10-11,45.84,46.41,45.5,46.21,1207529,0
2013-10-14,46.03,46.43,45.26,46.28,943203,0
2013-10-15,46.26,47.12,46.2,46.39,981100,0
2013-10-16,46.54,47.1,46.38,46.98,738880,0
2013-10-17,46.81,47.24,46.09,47.18,830203,0
2013-10-18,47.53,48.17,46.6,47.79,1493818,0
2013-10-21,47.83,47.87,46.92,47.18,988062,0
2013-10-22,47.26,47.58,46.73,47.25,663525,0
2013-10-23,47.02,47.02,45.61,46.29,1069547,0
2013-10-24,46.29,46.51,44.44,45.27,2554410,0
2013-10-25,45.5,46.08,45.34,45.93,1300306,0
2013-10-28,45.92,45.99,45.01,45.17,725055,0
2013-10-29,45.16,46.05,45.16,45.81,971984,0
2013-10-30,45.75,45.97,44.86,44.9,908935,0
2013-10-31,45.1,47.24,45.09,47.19,2117851,0
2013-11-01,47.26,47.57,46.11,47.19,1215838,0
2013-11-04,47.67,48.48,47.37,48.26,1955552,0
2013-11-05,44.8,45.9,41.82,44,9163089,0
2013-11-06,43.71,44.04,42.64,43.77,3531566,0
2013-11-07,43.77,44.01,41.51,41.71,3371489,0
2013-11-08,41.73,42.89,41.31,42.33,2306138,0
2013-11-11,42.32,42.78,42.05,42.11,1046059,0
2013-11-12,42.69,44.17,42.58,43.59,3203442,0
2013-11-13,43.91,44.13,43.08,43.45,1728972,0
2013-11-14,43.55,43.83,43.09,43.35,1200527,0
2013-11-15,43.4,43.56,41.99,42.39,1981000,0
2013-11-18,42.68,42.7,41.85,41.97,1953254,0
2013-11-19,41.76,41.97,40.46,40.63,1969122,0
2013-11-20,40.71,41.76,40.71,41.25,2668730,0
2013-11-21,41.28,42.21,41.24,42.06,1205020,0
2013-11-22,42.04,42.23,41.49,42.1,1128629,0
2013-11-25,42.1,42.22,41.43,41.99,4977066,0
2013-11-26,42.08,42.9,41.78,42.56,1128912,0
2013-11-27,42.62,42.96,42.5,42.82,734434,0
2013-11-29,42.77,43.41,42.45,43.15,551444,0
2013-12-02,43,43.6,42.27,42.37,1467687,0
2013-12-03,42.07,43.22,42.01,43.15,1637377,0
2013-12-04,42.95,43.35,42.46,43.07,1012608,0
2013-12-05,42.94,43.03,42.45,42.73,903479,0
2013-12-06,43.14,43.48,42.61,42.7,1400508,0
2013-12-09,42.82,42.98,42.53,42.77,891368,0
2013-12-10,42.58,43,42.55,42.55,1039787,0
2013-12-11,42.5,42.6,40.47,40.78,3604775,0
2013-12-12,40.54,40.89,39.71,40.42,1391267,0
2013-12-13,40.46,40.87,40.32,40.34,1024419,0
2013-12-16,40.42,40.9,40.42,40.61,1143143,0
2013-12-17,40.43,40.48,38.71,39.86,3563308,0
2013-12-18,40.02,41.32,39.9,40.92,3782518,0
2013-12-19,40.81,40.81,39.42,39.85,3282705,0
2013-12-20,39.89,40.75,39.54,40.31,2574038,0
2013-12-23,40.47,41.3,39.59,39.81,3173360,0
2013-12-24,39.95,41.15,39.93,40.91,636975,0
2013-12-26,40.91,41.12,40.39,40.84,768353,0
2013-12-27,41.02,41.14,40.68,40.89,633265,0
2013-12-30,40.8,41.71,40.43,41.55,1049881,0
2013-12-31,41.6,42.49,41.43,42.12,1585773,0
2014-01-02,41.97,43.83,41.73,43.12,2306452,0
2014-01-03,43.21,44.83,43.02,44.2,2221679,0
2014-01-06,44.35,44.82,43.2,43.95,2445587,0
2014-01-07,44.24,46.32,44.2,46.1,3328532,0
2014-01-08,45.61,46.1,44.23,45.36,3816783,0
2014-01-09,45.48,45.9,45.14,45.84,1665594,0
2014-01-10,45.91,47.11,45.53,46.68,1936228,0
2014-01-13,46.64,47.33,45.63,45.91,2751874,0
2014-01-14,46.06,47.01,46.01,46.52,1902259,0
2014-01-15,46.42,46.91,46.28,46.49,1355365,0
2014-01-16,46.45,47.24,46.33,47.23,1066451,0
2014-01-17,47.38,47.94,46.75,47.24,1542785,0
2014-01-21,47.3,47.48,44.79,45.54,2905252,0
2014-01-22,45.5,46.05,44.84,45.81,1521872,0
2014-01-23,45.7,46.35,45.39,46.11,1561732,0
2014-01-24,45.81,45.88,44.37,44.95,1297194,0
2014-01-27,45.02,45.25,44.27,44.92,1021329,0
2014-01-28,45.02,46.26,44.74,45.8,1172791,0
2014-01-29,45.12,45.96,44.41,45.22,1090419,0
2014-01-30,45.53,45.93,45.14,45.33,897521,0
2014-01-31,45.02,46.73,44.72,46.01,1654191,0
2014-02-03,46.11,46.18,44.92,44.97,1655810,0
2014-02-04,45.06,45.5,44.22,44.49,1387485,0
2014-02-05,44.38,44.71,43.4,44.07,1102124,0
2014-02-06,44.16,44.94,44.02,44.69,1036211,0
2014-02-07,44.83,45.09,44.04,44.79,1225639,0
2014-02-10,44.79,45.62,44.17,45.39,1805701,0
2014-02-11,45.05,45.95,44.31,45.79,1267274,0
2014-02-12,45.82,46.96,45.52,45.68,1212386,0
2014-02-13,45.37,47.2,44.94,47,1907930,0
2014-02-14,46.92,47.23,46.51,46.56,1650898,0
2014-02-18,46.6,47.15,46.36,46.56,1205065,0
2014-02-19,46.3,47.11,46.08,46.09,1596256,0
2014-02-20,45.57,46.52,45.14,46.12,2199290,0
2014-02-21,46.3,47.6,45.85,46.87,1802633,0
2014-02-24,46.92,48.7,46.7,48.33,2428130,0
2014-02-25,46.26,46.84,42.85,43.93,10076367,0
2014-02-26,43.69,44.99,43.31,44.34,2842442,0
2014-02-27,44.26,44.95,43.75,44.07,2169270,0
2014-02-28,43.92,44.72,43.8,44.12,2063445,0
2014-03-03,43.49,44.09,42.97,43.65,1658745,0
2014-03-04,44.08,44.47,43.69,43.95,1868505,0
2014-03-05,43.71,44.11,43.21,43.39,1228460,0
2014-03-06,43.52,43.66,42.7,42.82,1528398,0
2014-03-07,42.78,43.17,42.13,42.31,1464057,0
2014-03-10,42.3,42.58,41.65,42.01,1411442,0
2014-03-11,42.06,43.12,41.9,42.11,1481843,0
2014-03-12,41.79,41.95,41.04,41.31,1363748,0
2014-03-13,41.38,41.46,39.87,40.24,2563153,0
2014-03-14,40.14,40.76,39.1,39.8,2378601,0
2014-03-17,39.79,40.3,39.56,40.03,1325596,0
2014-03-18,40.28,41.79,40.28,40.7,2263410,0
2014-03-19,40.7,41.41,40.61,41.08,1099016,0
2014-03-20,41.1,41.36,40.48,40.55,1076043,0
2014-03-21,40.76,41,40.05,40.19,2170455,0
2014-03-24,40.2,40.46,39.19,39.26,2083400,0
2014-03-25,39.49,39.89,38.4,38.9,2819638,0
2014-03-26,39.27,41.64,39.14,40.93,3652500,0
2014-03-27,40.93,41.56,40.09,41.3,2308989,0
2014-03-28,41.62,43.1,41.56,41.86,1616009,0
2014-03-31,42.02,42.81,41.93,42.81,1285908,0
2014-04-01,42.85,43.28,42.25,42.56,1666612,0
2014-04-02,42.59,43.29,42.51,42.6,1815686,0
2014-04-03,42.6,42.91,42.02,42.43,1539182,0
2014-04-04,42.72,43.92,41.7,41.88,1797658,0
2014-04-07,41.74,41.82,39.73,40.15,1888615,0
2014-04-08,40.05,40.98,39.66,40.58,1368884,0
2014-04-09,40.64,40.98,40,40.61,1502581,0
2014-04-10,40.6,40.9,39.98,40.07,2084981,0
2014-04-11,40.02,40.34,39.2,39.34,1733708,0
2014-04-14,39.67,39.86,39.1,39.45,1109727,0
2014-04-15,39.48,40.08,38.7,39.44,1661681,0
2014-04-16,39.68,39.68,38.46,38.75,1230637,0
2014-04-17,38.63,39.76,37.95,39.72,2245891,0
2014-04-21,39.64,40.5,39.53,39.9,1411918,0
2014-04-22,39.65,40.82,39.65,40.34,950350,0
2014-04-23,40.49,42.12,40.49,42.03,2126837,0
2014-04-24,42.23,43.01,42.1,42.26,2061504,0
2014-04-25,43.88,46.49,43.68,46.12,5474931,0
2014-04-28,46.23,46.53,45.41,46.26,2086395,0
2014-04-29,46.15,46.32,45.02,45.71,1640556,0
2014-04-30,45.55,45.65,44.69,45.08,1557982,0
2014-05-01,45.03,45.79,44.4,45.51,1976820,0
2014-05-02,45.71,45.93,44.97,45.41,2042755,0
2014-05-05,45.3,45.63,44.59,45.36,2552783,0
2014-05-06,45,46.99,43.76,45.34,3425453,0
2014-05-07,45.37,45.62,44.11,44.55,1562030,0
2014-05-08,44.37,45.13,43.57,43.77,1243472,0
2014-05-09,43.77,44.49,43.37,44.36,1420367,0
2014-05-12,44.41,44.82,44.12,44.58,1368784,0
2014-05-13,44.71,46.06,44.55,46.03,2017613,0
2014-05-14,46.05,46.94,45.94,46.08,2450850,0
2014-05-15,45.92,46,44.92,45.83,919435,0
2014-05-16,45.37,45.71,44.49,45.16,1797468,0
2014-05-19,44.91,46.24,44.91,45.8,1288179,0
2014-05-20,45.84,46.19,45.45,45.9,785422,0
2014-05-21,46.11,47.41,46.11,47,1552496,0
2014-05-22,47.15,47.88,47,47.3,1235188,0
2014-05-23,47.43,48.25,46.91,47.9,1176965,0
2014-05-27,48.07,48.13,46.73,47.27,1164863,0
2014-05-28,46.6,47.5,46.21,47.1,823667,0
2014-05-29,47.3,47.5,46.89,47.42,672004,0
2014-05-30,47.38,47.83,46.92,47,875523,0
2014-06-02,47.08,47.28,46.36,46.73,912974,0
2014-06-03,46.74,47.37,46.66,46.96,1180891,0
2014-06-04,46.91,47.55,46.85,47.49,1191034,0
2014-06-05,47.49,49.65,47.49,49.43,3004501,0
2014-06-06,50.08,50.25,49.12,49.22,1813861,0
2014-06-09,49.18,49.53,48.56,49.15,990479,0
2014-06-10,48.94,48.98,48.27,48.78,629564,0
2014-06-11,48.68,48.68,47.43,48.2,1293544,0
2014-06-12,48.1,48.27,47.53,47.77,1035210,0
2014-06-13,47.78,47.86,46.83,46.97,1888827,0
2014-06-16,46.98,48.11,46.87,48.11,1827922,0
2014-06-17,48.12,49.04,47.96,48.01,1396347,0
2014-06-18,47.92,48.1,47.11,47.77,1422344,0
2014-06-19,47.85,48.1,47.02,48,1360364,0
2014-06-20,48.22,48.85,47.72,48.75,1464041,0
2014-06-23,48.85,49.84,48.67,49.47,1279805,0
2014-06-24,49.32,49.36,47.79,47.82,1148822,0
2014-06-25,47.97,48.49,46.71,47.94,2543963,0
2014-06-26,48.5,48.5,46.13,46.63,3580499,0
2014-06-27,46.44,47.37,46.05,46.91,1303786,0
2014-06-30,46.99,47.25,46.56,46.94,961994,0
2014-07-01,47.13,47.49,46.42,46.6,1079239,0
2014-07-02,46.56,47.91,46.33,47.85,1584200,0
2014-07-03,48.08,48.31,47.27,47.75,968434,0
2014-07-07,47.59,47.68,46.43,46.55,1160469,0
2014-07-08,46.37,46.37,44.68,45.39,1550983,0
2014-07-09,45.56,45.84,45.13,45.43,924529,0
2014-07-10,44.85,45.38,44.2,45.22,1470769,0
2014-07-11,45.13,45.44,44.46,45.16,1091502,0
2014-07-14,45.4,45.45,44.66,45.02,697019,0
2014-07-15,44.97,45.51,44.81,44.97,1229232,0
2014-07-16,48.35,49.14,47.23,48.71,3409783,0
2014-07-17,48.74,49.75,47.67,47.79,1558350,0
2014-07-18,47.73,48.75,47.13,48.42,1016612,0
2014-07-21,48.18,48.4,47.05,48.15,1035845,0
2014-07-22,48.2,49.19,45.87,48.51,2896315,0
2014-07-23,48.56,48.91,46.87,48.48,790420,0
2014-07-24,48.72,49.65,48.41,49.22,1683167,0
2014-07-25,50.58,53.87,50.43,53.61,5022642,0
2014-07-28,53.61,54.5,53.12,53.82,2213001,0
2014-07-29,54.32,55.34,53.7,54,1844810,0
2014-07-30,54.11,54.28,53.06,53.94,1969377,0
2014-07-31,53.53,53.72,52.62,52.77,2332141,0
2014-08-01,52.64,53.9,52.03,52.34,2086968,0
2014-08-04,52.53,53.64,52.4,53.3,2550315,0
2014-08-05,54.01,56.72,53.82,54.83,5118149,0
2014-08-06,54.37,56.38,54.12,56.14,3090709,0
2014-08-07,56.28,58.03,56.28,56.97,2795558,0
2014-08-08,56.88,57.52,55.42,56.83,1700108,0
2014-08-11,57.06,57.86,56.45,56.83,1411002,0
2014-08-12,56.69,57.15,56.39,56.98,974814,0
2014-08-13,57.01,57.73,56.85,57.69,1396069,0
2014-08-14,57.78,58.84,57.68,58.64,1178803,0
2014-08-15,58.89,59.04,58.09,58.6,1041313,0
2014-08-18,59,60.24,58.52,60.17,1311741,0
2014-08-19,60.4,60.62,59.5,59.81,1406551,0
2014-08-20,59.64,60.51,59.25,60.15,1307299,0
2014-08-21,60.31,60.41,59.77,60.06,717509,0
2014-08-22,60.06,60.91,59.97,60.59,657490,0
2014-08-25,60.49,60.58,59.4,59.9,1029121,0
2014-08-26,60.05,60.94,59.92,60.42,1528127,0
2014-08-27,60.54,61.12,60.29,60.37,877437,0
2014-08-28,60.23,60.57,59.86,59.99,1117133,0
2014-08-29,60.04,61.8,60.03,61.18,1175875,0
2014-09-02,61.1,61.12,59.16,60.76,1216159,0
2014-09-03,61,61.12,60.02,60.1,1175884,0
2014-09-04,60.1,60.1,56.51,57,3750257,0
2014-09-05,56.81,58.1,56.81,57.71,2137410,0
2014-09-08,57.74,59.05,57.74,58.99,1533070,0
2014-09-09,59.42,62.37,59.42,60.97,2749222,0
2014-09-10,61.16,61.16,60.13,60.87,962079,0
2014-09-11,60.69,62.96,60.67,62.84,1366112,0
2014-09-12,62.66,63.23,60.95,61.53,1769658,0
2014-09-15,61.66,61.98,60.59,60.68,768367,0
2014-09-16,60.54,62.07,60.28,61.9,979753,0
2014-09-17,62,62.57,61.54,62.31,1130597,0
2014-09-18,62.37,62.97,61.92,62.71,1052370,0
2014-09-19,63.17,63.51,62.58,63.27,1477995,0
2014-09-22,63.31,63.61,62.26,62.45,774257,0
2014-09-23,62.42,62.93,61.79,62.33,1021892,0
2014-09-24,62.32,63.23,61.8,63.13,1034188,0
2014-09-25,62.87,62.9,61.49,61.84,751157,0
2014-09-26,61.84,62.65,60.27,60.75,992034,0
2014-09-29,60.23,61,59.9,60.64,824800,0
2014-09-30,60.86,61.01,59.24,59.39,1376841,0
2014-10-01,59.39,59.52,57.43,57.74,1473192,0
2014-10-02,57.85,58.37,55.48,58.15,2093764,0
2014-10-03,58.57,59.65,58.2,58.84,1966556,0
2014-10-06,58.98,59.4,57.33,57.65,1378767,0
2014-10-07,57.28,58.4,56.98,57.03,1578729,0
2014-10-08,56.73,58.52,56.35,58.19,2117105,0
2014-10-09,58.16,58.25,55.86,55.97,1503856,0
2014-10-10,55.73,57.22,55.49,55.53,1173340,0
2014-10-13,55.41,56.72,54.59,54.65,1487601,0
2014-10-14,55.12,56.14,53.91,54.65,2141657,0
2014-10-15,53.8,54.2,51.43,53.38,3217007,0
2014-10-16,53.84,56.14,53.5,55.6,3234915,0
2014-10-17,56.05,57.76,55.98,56.58,1929679,0
2014-10-20,56.36,57.37,55.35,56.45,1218525,0
2014-10-21,56.99,59.28,56.95,58.87,1233678,0
2014-10-22,58.9,59.18,57.41,57.62,869071,0
2014-10-23,58.14,58.79,57.44,58.09,906928,0
2014-10-24,58.34,58.34,57.11,58.22,911939,0
2014-10-27,57.86,58.05,57,57.49,671214,0
2014-10-28,57.73,57.95,55.92,56.82,2227578,0
2014-10-29,56.8,57.56,55.98,56.31,1254382,0
2014-10-30,56.34,56.44,54.98,55.43,1310201,0
2014-10-31,56.19,56.54,54.63,56.05,1950139,0
2014-11-03,56.07,58.97,55.55,56.72,2272438,0
2014-11-04,58,58.03,51.97,53.06,6509257,0
2014-11-05,53.16,53.32,50.07,51.4,5772813,0
2014-11-06,51.6,52.02,51.01,51.18,2394325,0
2014-11-07,50.76,51.27,47.38,47.85,7841459,0
2014-11-10,48.42,49.66,47.6,48.03,4203483,0
2014-11-11,48.03,48.94,47.61,48.27,2533386,0
2014-11-12,47.5,48.39,47.01,48.12,2114342,0
2014-11-13,48.2,48.74,47.4,47.94,1696996,0
2014-11-14,47.61,48.36,46.44,46.5,2560768,0
2014-11-17,46.52,47.56,46.01,47.46,2791525,0
2014-11-18,47.46,49.3,47.36,49.15,2639568,0
2014-11-19,48.89,49.04,47.68,47.71,1477390,0
2014-11-20,47.28,47.79,47,47.5,1562300,0
2014-11-21,48,48.49,47.6,48.14,2046959,0
2014-11-24,48.26,50.11,48.26,48.54,1782888,0
2014-11-25,48.55,49.18,48.36,49.15,1539718,0
2014-11-26,49.14,49.37,48.06,48.23,1225073,0
2014-11-28,48.04,48.43,47.51,48.05,517840,0
2014-12-01,47.82,48.21,46.69,46.76,1272374,0
2014-12-02,46.83,47.08,46.41,46.75,1232443,0
2014-12-03,46.82,47.5,46.74,47.15,1300677,0
2014-12-04,47.19,48.78,47.01,48.42,2080027,0
2014-12-05,48.79,51.96,48.77,51.79,2622989,0
2014-12-08,51.61,52.69,51.17,51.31,1709504,0
2014-12-09,50.72,51.39,50.4,51.32,1142033,0
2014-12-10,51.16,51.75,50.38,50.81,1024276,0
2014-12-11,51.19,52.53,51.05,51.9,1130965,0
2014-12-12,51.17,51.99,50.24,50.25,1137052,0
2014-12-15,50.39,50.71,49.08,49.26,1424084,0
2014-12-16,48.77,49.98,48.29,48.36,1447779,0
2014-12-17,48.56,49.06,48.05,48.44,2157127,0
2014-12-18,49.75,51.74,49.75,51.3,3758146,0
2014-12-19,51.62,52.21,51.52,51.85,1380041,0
2014-12-22,51.78,52.09,51.51,51.7,868996,0
2014-12-23,51.8,52.21,51.22,51.38,1404401,0
2014-12-24,51.56,52.59,51.56,52.44,483968,0
2014-12-26,52.42,52.81,51.13,51.36,921109,0
2014-12-29,51.2,51.9,50.89,51.7,896769,0
2014-12-30,51.61,52.25,51.42,51.87,758193,0
2014-12-31,51.89,52.09,50.6,50.67,827294,0
2015-01-02,50.99,51.21,49.81,50.21,853934,0
2015-01-05,49.91,50.95,48.7,49.04,1340928,0
2015-01-06,49,49.65,47.76,48.56,1589203,0
2015-01-07,48.85,51,48.85,50.98,1264097,0
2015-01-08,51.45,52.34,51.2,52.16,1403514,0
2015-01-09,52.15,52.45,51.34,51.65,1443062,0
2015-01-12,52.1,52.1,46.4,47,5232739,0
2015-01-13,47.3,47.68,44.62,46.16,5302391,0
2015-01-14,45.53,45.88,44.43,45.25,2643205,0
2015-01-15,45.44,45.69,44.36,44.73,1898024,0
2015-01-16,44.45,45.04,43.88,44.98,2526967,0
2015-01-20,44.8,45.13,43.82,44.7,3438963,0
2015-01-21,44.48,45.96,44.36,44.71,2138593,0
2015-01-22,44.98,45.58,44.41,45.53,1688237,0
2015-01-23,45.32,45.62,43.8,43.88,1715977,0
2015-01-26,44.03,44.49,43.15,44.41,2334757,0
2015-01-27,43.91,44.53,43.5,43.6,1441113,0
2015-01-28,43.85,44.05,42.85,42.95,1079059,0
2015-01-29,42.95,43.52,41.84,43.39,1942516,0
2015-01-30,43.02,43.49,42.13,42.28,2061409,0
2015-02-02,42.22,42.64,41.47,42.22,3298670,0
2015-02-03,42.29,44.41,42.07,44.19,2754407,0
2015-02-04,43.86,44.27,42.91,43.42,1988566,0
2015-02-05,43.6,44.54,43.51,44.25,1812343,0
2015-02-06,44.2,44.96,43.46,43.68,1763147,0
2015-02-09,43.29,43.52,42.36,42.65,1299404,0
2015-02-10,42.85,44.08,42.69,43.86,1550325,0
2015-02-11,43.73,44.08,43.27,43.65,1055893,0
2015-02-12,43.74,44.1,43.42,43.55,698290,0
2015-02-13,43.43,44.36,43.31,44.3,1136181,0
2015-02-17,44.23,45.44,43.89,45.31,1231762,0
2015-02-18,45.36,45.69,44.65,44.96,946456,0
2015-02-19,44.93,45.28,44.55,44.69,1005041,0
2015-02-20,44.64,45.37,44.3,44.85,1321697,0
2015-02-23,45,45.83,44.73,45.58,2437752,0
2015-02-24,45.54,48.08,44.8,45.29,2958068,0
2015-02-25,45.31,46.28,45.02,45.63,1594744,0
2015-02-26,45.55,47.16,45.19,46.74,2223107,0
2015-02-27,47.04,47.09,46.06,46.3,1596403,0
2015-03-02,46.21,47.8,46.13,47.02,2743200,0
2015-03-03,46.59,47.28,46.57,47.06,1952700,0
2015-03-04,46.94,50.84,46.35,49.99,5123800,0
2015-03-05,49.39,49.8,48.27,49.23,2255200,0
2015-03-06,48.92,50.47,48.75,49.23,2223200,0
2015-03-09,49.28,49.28,47.53,47.59,1510500,0
2015-03-10,47.05,47.47,46.53,46.72,1279000,0
2015-03-11,47,48.19,46.42,47.82,1831100,0
2015-03-12,47.94,48.22,47.48,47.73,814300,0
2015-03-13,47.7,48.19,46.91,47.29,938400,0
2015-03-16,47.82,48.59,47.58,48.57,1266500,0
2015-03-17,48.28,49.56,47.95,49.2,1331600,0
2015-03-18,49.07,50.11,48.9,49.8,1230100,0
2015-03-19,49.73,50.44,49.53,50.37,1186900,0
2015-03-20,50.5,50.65,49.1,49.62,1851200,0
2015-03-23,51.25,52.69,50.55,52.07,4170000,0
2015-03-24,52,52.15,51.24,51.33,1868400,0
2015-03-25,51.33,51.68,49.64,49.95,1745700,0
2015-03-26,49.82,50,48.96,49.61,1713700,0
2015-03-27,49.58,50.17,49.37,49.95,1215600,0
2015-03-30,50.44,51.14,50.27,50.39,935200,0
2015-03-31,51,51,49.47,49.51,1402075,0
2015-04-01,49.76,49.76,47.58,48.79,2404900,0
2015-04-02,48.91,49.68,48.6,49.16,1872500,0
2015-04-06,48.87,50.52,48.56,49.99,2194900,0
2015-04-07,50.09,50.63,49.69,49.73,990204,0
2015-04-08,49.88,50.75,49.84,50.34,1218200,0
2015-04-09,50.34,50.85,50.18,50.55,934302,0
2015-04-10,50.73,50.75,50.22,50.54,749400,0
2015-04-13,50.59,50.99,49.9,50.58,1183400,0
2015-04-14,50.51,51.03,49.8,50.91,798900,0
2015-04-15,52.12,52.89,51.88,52.15,1728955,0
2015-04-16,51.79,51.9,50.53,50.85,1543187,0
2015-04-17,50.44,51.48,50.07,51.38,1343200,0
2015-04-20,51.65,51.73,51.09,51.46,832378,0
2015-04-21,51.46,51.7,50.84,50.85,1031834,0
2015-04-22,50.91,51.25,50.19,50.58,1427011,0
2015-04-23,50.56,51.98,50.35,51.23,1813200,0
2015-04-24,51.2,51.57,50.54,50.65,1170543,0
2015-04-27,50.72,50.99,49.47,49.71,1161300,0
2015-04-28,49.74,50.25,47.87,49.87,1784603,0
2015-04-29,49.75,49.88,48.46,48.87,1775300,0
2015-04-30,48.74,49.41,47.76,47.86,1775800,0
2015-05-01,48.17,48.23,47.37,47.68,1429400,0
2015-05-04,47.8,49.97,47.8,49.49,4313300,0
2015-05-05,50.96,50.96,47.74,47.89,3115000,0
2015-05-06,48.32,48.32,46.82,46.99,1927341,0
2015-05-07,47.04,48.36,46.33,48.01,1479971,0
2015-05-08,48.25,48.52,47.72,48.26,922500,0
2015-05-11,48.31,49.37,48.13,49,1284800,0
2015-05-12,48.66,48.74,47.59,48.02,1240608,0
2015-05-13,48.05,48.58,47.93,48.17,1008481,0
2015-05-14,48.83,48.89,48.31,48.64,1339300,0
2015-05-15,48.72,48.83,48.01,48.45,1538467,0
2015-05-18,48.51,50.3,48.38,50.14,1765043,0
2015-05-19,50.27,51.65,50.05,50.99,1476439,0
2015-05-20,50.97,52.43,50.65,51.81,2627725,0
2015-05-21,51.77,52.44,51.57,51.97,1379200,0
2015-05-22,51.82,52.8,51.42,51.92,846000,0
2015-05-26,51.85,53.69,51.69,52.45,2493801,0
2015-05-27,52.57,53.17,52.29,53.12,1542200,0
2015-05-28,52.95,53.23,52.18,53.07,1111662,0
2015-05-29,53.02,53.77,52.68,53.19,1473600,0
2015-06-01,53.63,53.89,52.75,53.25,1198413,0
2015-06-02,52.97,53.23,52.55,52.61,625417,0
2015-06-03,52.69,52.75,51.89,52.25,1103700,0
2015-06-04,52.15,52.39,51.28,51.37,1240700,0
2015-06-05,51.17,51.83,50.78,51.72,1067400,0
2015-06-08,51.69,51.96,50.67,50.89,1444700,0
2015-06-09,50.96,51.35,50.65,51.04,649541,0
2015-06-10,51.69,52.5,51.02,52.01,1282789,0
2015-06-11,52.09,52.85,51.97,52.84,1684678,0
2015-06-12,52.73,53.37,51.77,51.82,1095200,0
2015-06-15,51.53,52.3,51.16,52.27,836600,0
2015-06-16,52.17,52.6,51.27,51.42,1191800,0
2015-06-17,51.53,52.13,50.84,51.84,1848900,0
2015-06-18,52,52.12,51.13,52.07,1255600,0
2015-06-19,52.12,52.92,52.06,52.66,1377600,0
2015-06-22,53,53.09,52.18,52.24,1478600,0
2015-06-23,52.38,52.59,51.57,51.6,1422079,0
2015-06-24,51.6,51.68,49.99,50.08,2094700,0
2015-06-25,50.33,57.7,50.08,56.21,11332600,0
2015-06-26,57.39,58.61,57.02,57.8,4536700,0
2015-06-29,57.19,59.21,56.76,56.87,3173300,0
2015-06-30,57.75,58.08,56.39,57.88,2884421,0
2015-07-01,58.43,59.29,57.66,58.5,2377200,0
2015-07-02,58.8,59.44,58.66,59.42,3246800,0
2015-07-06,59.09,60.1,58.95,59.69,3466800,0
2015-07-07,59.84,59.98,58.34,59.8,1556800,0
2015-07-08,59.49,59.66,58.08,58.49,1642600,0
2015-07-09,59.35,59.68,58.94,58.95,1644200,0
2015-07-10,59.57,59.87,59.01,59.43,1728100,0
2015-07-13,60.19,60.23,59.14,59.91,3021800,0
2015-07-14,59.82,60.93,59.68,60.78,1462781,0
2015-07-15,60.83,60.92,59.17,59.72,1980275,0
2015-07-16,59.32,59.32,58.13,59.01,2214600,0
2015-07-17,59.06,59.29,58.38,58.73,869400,0
2015-07-20,58.74,59.31,58.34,58.68,992000,0
2015-07-21,58.63,59.11,57.21,57.96,1551800,0
2015-07-22,57.89,58.93,57.86,58.5,973000,0
2015-07-23,58.51,59.31,58.08,58.38,1396900,0
2015-07-24,58.15,58.38,57.19,57.61,1132500,0
2015-07-27,57.19,57.19,56.18,56.42,1269300,0
2015-07-28,56.77,56.95,55.68,56.68,1112500,0
2015-07-29,56.9,57.17,56.34,56.72,1085094,0
2015-07-30,56.54,56.89,55.76,56.63,1288900,0
2015-07-31,57.14,57.22,56.07,56.3,1551100,0
2015-08-03,56.42,57.81,56.35,56.71,2354004,0
2015-08-04,56.9,59.77,56.19,57.5,2979000,0
2015-08-05,57.62,58.24,53.81,55,5218300,0
2015-08-06,54.89,55.43,53.59,54.19,2318630,0
2015-08-07,54.08,54.17,52.61,53.21,1889300,0
2015-08-10,53.63,54.02,52.88,53.13,1318000,0
2015-08-11,52.65,52.92,51.54,52.23,1514839,0
2015-08-12,51.88,52.63,50.99,52.47,1108500,0
2015-08-13,52.34,52.93,51.96,52.12,1067300,0
2015-08-14,52.07,52.5,51.8,52.18,770500,0
2015-08-17,51.53,52.69,51.41,52.4,1118500,0
2015-08-18,52.46,52.48,51.53,51.8,1018800,0
2015-08-19,51.23,51.91,51.02,51.51,1136200,0
2015-08-20,51.25,51.38,49.96,49.99,1978900,0
2015-08-21,49.59,49.94,49,49.23,2802200,0
2015-08-24,47,48.65,45.86,46.9,2639278,0
2015-08-25,48.26,48.56,46.19,46.19,1888600,0
2015-08-26,47.19,47.48,45.93,47.39,1895800,0
2015-08-27,47.8,49.97,47.7,49.7,2242000,0
2015-08-28,49.57,50.35,49.25,50.32,1852300,0
2015-08-31,50.86,51.47,49.17,49.23,1830600,0
2015-09-01,48.12,48.93,47.03,47.34,1308100,0
2015-09-02,47.79,48,46.77,47.81,1573500,0
2015-09-03,47.98,49.25,47.65,47.82,1191800,0
2015-09-04,47.19,47.75,46.66,47.21,970800,0
2015-09-08,48.12,48.48,47.62,48.28,1306400,0
2015-09-09,48.8,49.06,47.3,47.41,1022800,0
2015-09-10,47.56,48.17,46.93,47.17,1132938,0
2015-09-11,47.07,47.13,46.34,46.86,912000,0
2015-09-14,47.02,47.36,46.67,47.09,1245400,0
2015-09-15,47.13,47.24,46.28,46.94,976300,0
2015-09-16,46.7,46.95,45.83,46.57,1844400,0
2015-09-17,46.73,47.78,46.12,47.15,1199144,0
2015-09-18,46.41,46.95,44.26,44.5,2838000,0
2015-09-21,44.9,45.08,43.5,43.77,1724300,0
2015-09-22,43.25,44.03,42.79,43.6,1902100,0
2015-09-23,43.86,45.12,43.3,44.44,2316746,0
2015-09-24,43.94,43.96,42.01,42.44,2194574,0
2015-09-25,42.65,43.24,40.14,40.53,2576400,0
2015-09-28,39.95,40.07,36.56,37.15,4439016,0
2015-09-29,37.26,37.48,35.76,36.03,4307500,0
2015-09-30,36.64,37.21,35.8,36.92,3870900,0
2015-10-01,36.92,37.09,35.36,36.39,3098800,0
2015-10-02,35.56,36.33,34.94,36.32,3420700,0
2015-10-05,37.6,39.75,37.25,37.98,6694792,0
2015-10-06,37.99,38.75,37.53,37.82,3270600,0
2015-10-07,38,38.54,37.25,38.21,2928301,0
2015-10-08,38.03,38.19,36.42,37.26,2448900,0
2015-10-09,37.28,37.57,36.85,37.29,2955900,0
2015-10-12,37.38,37.38,35.9,36.35,2578908,0
2015-10-13,36.21,37.24,35.86,35.93,2509300,0
2015-10-14,36.1,36.35,34.92,35.04,2488500,0
2015-10-15,32.13,35.14,31.52,35,6732900,0
2015-10-16,35.21,36.4,35.08,35.87,2473700,0
2015-10-19,35.55,36.25,35.07,36.05,1620165,0
2015-10-20,36.08,37.25,35.88,36.4,2275262,0
2015-10-21,36.6,36.67,34.19,34.81,2920900,0
2015-10-22,30.02,30.62,26.62,28.24,15708600,0
2015-10-23,29.61,30.25,28.39,29.99,8012900,0
2015-10-26,29.86,30.97,29.09,30.44,3858100,0
2015-10-27,30.44,30.74,29.38,29.68,3323200,0
2015-10-28,29.6,32.07,29.07,31.85,4174300,0
2015-10-29,31.81,32.97,31.61,31.95,2606400,0
2015-10-30,32.29,32.51,31.34,31.37,3722200,0
2015-11-02,31.6,33.19,31.5,32.75,3260146,0
2015-11-03,32.37,35.53,32.15,34.26,6594639,0
2015-11-04,34.49,34.65,33.25,34.2,2985176,0
2015-11-05,34.05,34.3,32.9,33.62,3053500,0
2015-11-06,33.38,35.95,33.3,35.34,3505900,0
2015-11-09,35.21,35.31,34.04,34.68,2212261,0
2015-11-10,34.5,34.82,33.6,34.28,1705800,0
2015-11-11,34.41,34.41,32.16,32.83,2946200,0
2015-11-12,32.67,32.73,31.4,31.43,2595900,0
2015-11-13,31.39,32.56,30.74,31.71,2411900,0
2015-11-16,31.77,32.56,31.6,32.55,1703700,0
2015-11-17,32.53,33.07,31.96,32.65,2151300,0
2015-11-18,32.67,33.18,32.49,33.05,1704300,0
2015-11-19,32.1,32.1,29.72,30.4,5362300,0
2015-11-20,30.65,31.49,30.41,31.33,2406200,0
2015-11-23,31.26,32.83,31.05,32.2,2258600,0
2015-11-24,32.06,33.9,31.73,33.69,2457200,0
2015-11-25,33.49,34.24,33.4,33.71,1184300,0
2015-11-27,33.89,34.39,33.58,33.97,655400,0
2015-11-30,34.02,34.15,33.11,33.19,1429800,0
2015-12-01,33.49,34.98,33.35,34.94,1726111,0
2015-12-02,34.77,35.35,33.98,34.11,2401206,0
2015-12-03,34.14,34.65,32.66,33.01,1966727,0
2015-12-04,32.98,33.39,32.71,33.21,1281000,0
2015-12-07,33.09,33.25,31.17,31.38,2103000,0
2015-12-08,30.98,31.41,30.24,31.19,2334346,0
2015-12-09,31.01,32.46,30.79,31.24,2473200,0
2015-12-10,31.24,32.66,30.97,31.95,1778700,0
2015-12-11,31.48,31.59,29.77,30,2778600,0
2015-12-14,29.96,30.34,26.94,27.23,4427370,0
2015-12-15,27.62,28.32,27.34,27.45,2073500,0
2015-12-16,27.78,28.15,26.6,27.39,2867800,0
2015-12-17,27.46,28.19,27.01,27.63,3956100,0
2015-12-18,27.46,28.36,27.29,27.41,3866300,0
2015-12-21,27.71,30.63,27.71,30.59,5964900,0
2015-12-22,30.68,30.93,29.65,30.32,2566576,0
2015-12-23,30.59,32.99,30.46,32.61,3231300,0
2015-12-24,32.55,33.25,32.14,32.27,945326,0
2015-12-28,32.06,32.245,30.48,31.04,1603771,0
2015-12-29,31.29,31.8,30.99,31.52,1575512,0
2015-12-30,31.44,31.67,30.03,30.28,2594936,0
2015-12-31,30.03,30.66,29.94,30.3,1881909,0
2016-01-04,29.26,29.62,28.31,29.43,2578255,0
2016-01-05,29.56,30.07,28.6,28.88,1955120,0
2016-01-06,28.2,28.32,26.57,27.28,3686928,0
2016-01-07,26.65,26.72,25.18,25.31,3429927,0
2016-01-08,25.49,26.37,24.96,25.34,2799025,0
2016-01-11,26.17,27.4096,25.46,25.78,2816970,0
2016-01-12,26.12,27.04,23.185,24.23,3856198,0
2016-01-13,24.26,24.68,21.91,22.63,4991214,0
2016-01-14,22.67,24.04,22.2,23.36,3852236,0
2016-01-15,22.44,23.205,21.96,23.08,3162986,0
2016-01-19,24.01,24.54,23.14,24.01,6115400,0
2016-01-20,23.46,25.08,22.34,24.69,4698251,0
2016-01-21,24.55,26.26,24.41,24.81,4860908,0
2016-01-22,25.63,26.39,24.63,25.07,2917273,0
2016-01-25,24.8,25.3999,24.5,24.8,1977833,0
2016-01-26,24.96,26.33,24.52,26.1,1866022,0
2016-01-27,25.98,27.79,25.74,26.67,2499288,0
2016-01-28,28.16,28.46,25.38,25.58,2578981,0
2016-01-29,25.78,27.2,25.64,27.12,2193980,0
2016-02-01,26.87,27.58,26.18,27.35,1923745,0
2016-02-02,26.71,26.84,25.96,26.08,1428332,0
2016-02-03,26.41,26.53,24.35,25.57,2466034,0
2016-02-04,25.47,26.8,25.25,26.47,1778957,0
2016-02-05,26.41,26.75,25.62,25.91,1783268,0
2016-02-08,25.36,25.47,23.48,24.15,2345654,0
2016-02-09,23.64,24.74,23.53,24.21,1973934,0
2016-02-10,24.35,25.69,24.28,24.92,1393477,0
2016-02-11,24.28,24.86,23.34,23.39,1778068,0
2016-02-12,23.7,24.03,22.88,24,1769303,0
2016-02-16,22.6,23.6,21.39,23.58,3764056,0
2016-02-17,23.77,25.69,23.675,25.05,1533354,0
2016-02-18,25.13,25.35,24.41,25.04,1423632,0
2016-02-19,24.82,24.89,23.46,23.82,2266327,0
2016-02-22,24.06,25.64,23.9,25.5,2651277,0
2016-02-23,24.43,26.1,23.17,25.1,5246341,0
2016-02-24,24.7,24.895,24.04,24.79,3363947,0
2016-02-25,24.95,25.85,24.4,24.81,2222230,0
2016-02-26,25.02,26.29,24.91,25.68,2801103,0
2016-02-29,25.72,25.81,24.8,24.82,1887822,0
2016-03-01,25.15,25.99,24.71,25.85,1653522,0
2016-03-02,25.63,26.23,25.28,26.22,1665172,0
2016-03-03,26.1,28.432,26.1,28.09,3111871,0
2016-03-04,28.09,28.79,26.79,27.06,2803860,0
2016-03-07,26.6,27.3,25.94,26.73,2085487,0
2016-03-08,26.52,26.86,25.73,25.83,1741096,0
2016-03-09,25.91,26.51,25.15,26.11,1585476,0
2016-03-10,26.28,26.718,25.31,25.5,1235445,0
2016-03-11,25.84,27.6626,25.84,27.6,2497231,0
2016-03-14,27.49,27.76,27,27.3,1499274,0
2016-03-15,26.91,26.95,25.12,25.37,1806381,0
2016-03-16,25.12,26.48,25.12,26.32,1913448,0
2016-03-17,26.23,27.09,25.92,26.57,2487995,0
2016-03-18,26.64,28.5,26.64,28.14,3781347,0
2016-03-21,28.15,29.07,27.58,28.42,1446472,0
2016-03-22,28.29,29.405,28.03,29.24,1975590,0
2016-03-23,29.21,30.07,28.62,29.01,2124933,0
2016-03-24,28.56,28.75,27.28,27.98,2264902,0
2016-03-28,28.13,28.45,27.58,28.01,1191599,0
2016-03-29,27.84,29.29,27.67,29.27,1409247,0
2016-03-30,29.51,29.9,28.83,28.93,1542487,0
2016-03-31,28.96,29.27,28.43,28.93,1210135,0
2016-04-01,28.79,29.15,28.23,28.89,1318497,0
2016-04-04,28.89,29.16,28.47,28.56,1272920,0
2016-04-05,28.26,28.77,27.85,28.2,1114745,0
2016-04-06,28.24,28.9,27.95,28.85,987464,0
2016-04-07,28.56,29.21,28.09,28.53,1193919,0
2016-04-08,28.7,29.34,28.09,29,2375312,0
2016-04-11,29.15,29.27,28.46,28.64,1436770,0
2016-04-12,28.7,29.11,28.57,29.04,1568729,0
2016-04-13,29.76,31.985,29.76,31.73,3587182,0
2016-04-14,31.86,32.8,31.66,32.23,3682715,0
2016-04-15,31.96,32.05,30.52,31.6,22093033,0
2016-04-18,31.4,32.04,31.07,31.87,1857760,0
2016-04-19,32.1,32.35,31.27,31.57,1639705,0
2016-04-20,31.73,32.6,30.66,32.06,2031288,0
2016-04-21,32.05,32.5,31.58,31.68,2303206,0
2016-04-22,31.74,33.21,31.68,32.56,1589837,0
2016-04-25,32.49,32.61,31.42,31.66,1270322,0
2016-04-26,31.87,32.86,31.665,32.59,1120313,0
2016-04-27,32.65,33.06,32.28,32.61,1405647,0
2016-04-28,32.62,34.0799,32.19,32.26,1768925,0
2016-04-29,32.12,32.205,30.93,31.69,1692294,0
2016-05-02,31.69,32,30.55,31.64,2539555,0
2016-05-03,33.34,33.39,31.71,31.95,4197065,0
2016-05-04,31.43,32.69,31.16,31.46,2147422,0
2016-05-05,31.32,32.18,31.26,31.6,1207670,0
2016-05-06,31.48,32.31,31.3,31.41,1273011,0
2016-05-09,31.37,31.77,31.14,31.14,1295501,0
2016-05-10,31.28,31.68,30.65,31.46,1191669,0
2016-05-11,31.42,32.14,31.26,31.5,1124128,0
2016-05-12,31.65,31.76,28.35,28.41,3369949,0
2016-05-13,28.5,28.89,27.99,28.43,2310781,0
2016-05-16,28.6,29.15,28.31,28.81,1657244,0
2016-05-17,28.77,29.875,28.55,29.18,2106568,0
2016-05-18,29.13,29.63,28.24,28.51,2144814,0
2016-05-19,28.25,28.97,27.59,27.79,2559734,0
2016-05-20,27.87,28.36,27.67,27.96,1421129,0
2016-05-23,27.86,27.93,26.97,27.68,1573335,0
2016-05-24,27.93,28.24,27.32,28.1,1303526,0
2016-05-25,28.3,29.03,28.11,28.91,1381475,0
2016-05-26,28.95,28.95,28,28.43,1251125,0
2016-05-27,28.36,29.2652,28.36,28.74,982310,0
2016-05-31,28.83,29.21,28.61,28.94,1110446,0
2016-06-01,28.74,29.82,28.59,29.62,1507009,0
2016-06-02,29.4,29.9,28.71,29.67,1097588,0
2016-06-03,29.64,29.69,28.61,28.91,1526790,0
2016-06-06,28.93,29.77,28.58,29.66,953377,0
2016-06-07,29.7,30.14,29.51,29.92,737544,0
2016-06-08,29.93,30.7624,29.93,30.32,991848,0
2016-06-09,30.19,30.315,29.69,29.95,741750,0
2016-06-10,29.46,29.46,28.74,28.9,1263013,0
2016-06-13,28.63,28.77,27.67,27.69,1527844,0
2016-06-14,27.54,27.94,26.99,27.62,1055087,0
2016-06-15,27.86,28.191,27.6,27.9,1503216,0
2016-06-16,27.48,27.57,27,27.44,1234449,0
2016-06-17,27.45,28.2,27.06,27.16,1821485,0
2016-06-20,27.73,28.29,27.5,27.65,1151151,0
2016-06-21,27.69,27.7838,26.97,27.56,1135147,0
2016-06-22,27.65,28.4,27.45,28,1093295,0
2016-06-23,28.41,29.52,28.32,29.38,1889324,0
2016-06-24,28.29,28.78,27.68,28,2131637,0
2016-06-27,27.6,27.7,25.71,26.04,2196015,0
2016-06-28,26.4,27.25,26.34,26.71,1081617,0
2016-06-29,27.15,28.39,26.9327,27.65,1230691,0
2016-06-30,27.65,27.69,26.77,27.64,1049464,0
2016-07-01,27.66,28.27,27.515,27.95,1201322,0
2016-07-05,27.65,27.65,26.63,27.2,1531398,0
2016-07-06,27.07,28.105,26.85,27.85,976237,0
2016-07-07,28.03,28.91,27.79,28,1465949,0
2016-07-08,28.26,29,28,28.88,1081708,0
2016-07-11,29.23,29.84,29.03,29.35,1131487,0
2016-07-12,29.77,30.03,29.47,29.75,1084185,0
2016-07-13,29.93,30.14,29.76,29.84,938618,0
2016-07-14,30.3,30.4,29.52,29.86,891572,0
2016-07-15,29.99,30.17,29.76,29.84,821443,0
2016-07-18,29.91,30.695,29.82,30.65,928321,0
2016-07-19,30.44,30.734,30.08,30.61,1234176,0
2016-07-20,30.65,31.095,30.49,30.89,498014,0
2016-07-21,30.76,31.84,30.76,31.19,1092519,0
2016-07-22,31.25,31.67,30.61,31.46,851620,0
2016-07-25,31.43,31.83,30.85,31.13,710931,0
2016-07-26,31.01,31.64,30.975,31.6,1087957,0
2016-07-27,30.44,31.22,29.96,30.72,1420947,0
2016-07-28,30.32,31.11,29.05,30.51,1591828,0
2016-07-29,30.24,30.75,29.78,30.61,1498119,0
2016-08-01,30.57,30.84,28.64,28.91,3161006,0
2016-08-02,28.76,30.59,27,27.57,4926346,0
2016-08-03,26.75,28.08,25.95,27.83,2853856,0
2016-08-04,27.63,27.82,27.19,27.3,1551890,0
2016-08-05,27.56,27.73,27.15,27.48,1232246,0
2016-08-08,27.58,27.85,27.125,27.32,1807927,0
2016-08-09,27.28,27.45,26.71,26.87,1337853,0
2016-08-10,26.9,27.07,26.28,26.37,1510828,0
2016-08-11,26.42,26.5799,25.13,25.61,2923536,0
2016-08-12,25.63,25.96,25.3926,25.5,1557677,0
2016-08-15,25.69,25.89,25.59,25.71,917441,0
2016-08-16,25.69,25.69,25.15,25.16,1293118,0
2016-08-17,25.07,25.16,24.07,24.32,2548047,0
2016-08-18,24.28,24.58,24.04,24.16,1755148,0
2016-08-19,23.96,24.16,23.74,24.02,2801248,0
2016-08-22,24,24.3219,23.76,24.22,1594789,0
2016-08-23,24.37,24.9,24.35,24.69,1711068,0
2016-08-24,24.7,24.96,23.56,23.68,1452159,0
2016-08-25,23.55,24.04,23.39,23.48,1643329,0
2016-08-26,23.535,23.83,23,23.22,1512655,0
2016-08-29,23.2,24.37,23.17,23.99,1457855,0
2016-08-30,23.8,24.29,23.73,24,1039153,0
2016-08-31,23.95,23.96,23.37,23.9,783326,0
2016-09-01,23.99,24.09,23.31,23.58,979044,0
2016-09-02,23.7,24.35,23.53,24.2,1184869,0
2016-09-06,24.09,24.1299,23.55,24.06,1083092,0
2016-09-07,24.09,24.86,23.99,24.68,2127188,0
2016-09-08,24.62,24.82,24.41,24.67,1233690,0
2016-09-09,24.4,24.4499,23.5603,23.62,1459450,0
2016-09-12,23.5,24.83,23.15,24.57,2089535,0
2016-09-13,24.25,24.28,23.19,23.81,2114404,0
2016-09-14,23.92,23.92,22.935,23.25,1731788,0
2016-09-15,23.23,23.34,22.46,22.8,2325196,0
2016-09-16,22.54,23.74,22.45,23.09,6984059,0
2016-09-19,23.13,23.72,22.84,23.04,1742535,0
2016-09-20,23.19,23.2,21.61,22.02,3851814,0
2016-09-21,22.08,22.45,20.93,21.37,3649007,0
2016-09-22,21.59,21.9,21.49,21.81,2258837,0
2016-09-23,21.98,22.2,21.77,21.97,2379042,0
2016-09-26,21.84,21.95,21.09,21.35,1776863,0
2016-09-27,21.4,21.7399,21.2,21.68,2784065,0
2016-09-28,21.74,22.55,21.15,22.36,2926463,0
2016-09-29,22.25,22.79,21.9,22,2154950,0
2016-09-30,22.06,22.9,21.68,22.66,2429593,0
2016-10-03,22.43,22.51,21.33,21.75,2050887,0
2016-10-04,21.85,22.07,21.48,21.5,1473884,0
2016-10-05,21.54,21.8488,21.24,21.68,2968431,0
2016-10-06,21.63,21.6447,21.055,21.07,1668146,0
2016-10-07,21.18,21.21,20.4,20.7,2244028,0
2016-10-10,20.88,21.52,20.88,21.35,1976021,0
2016-10-11,21.24,21.323,20.8,20.95,2151188,0
2016-10-12,20.91,21.5,20.87,21.28,1695201,0
2016-10-13,21.05,23.38,20.91,23.13,8745558,0
2016-10-14,23.32,23.33,22.435,22.78,3878996,0
2016-10-17,22.71,23.09,22.35,23.03,2147608,0
2016-10-18,23.3,23.87,23.19,23.68,2166277,0
2016-10-19,23.55,23.76,22.88,23.62,2285569,0
2016-10-20,23.57,23.78,23.2,23.52,1509976,0
2016-10-21,23.44,23.6,22.61,23.53,1195509,0
2016-10-24,23.9,23.9,23.19,23.82,1903414,0
2016-10-25,23.63,24.129,23.24,23.37,2043978,0
2016-10-26,23.11,23.11,21.49,21.6,3756340,0
2016-10-27,20.44,22.06,20.22,20.69,3387344,0
2016-10-28,20.63,21.12,19.825,20.25,3185001,0
2016-10-31,20.33,20.42,19.7,19.71,2859745,0
2016-11-01,20.65,20.95,18.86,19.12,6434395,0
2016-11-02,18.69,19.34,18.59,18.8,3527607,0
2016-11-03,18.86,19.19,17.47,17.47,3948671,0
2016-11-04,17.47,18.1,17.03,17.75,4527684,0
2016-11-07,18.62,20.43,18.56,19.82,4461440,0
2016-11-08,19.65,20.47,19.13,20.27,3537327,0
2016-11-09,14.57,15.82,14.51,15.21,17378444,0
2016-11-10,15.62,15.75,14.46,14.51,10304010,0
2016-11-11,14.8,14.87,14.06,14.55,8888060,0
2016-11-14,14.95,16.64,14.88,16.4,9357734,0
2016-11-15,16.66,16.68,15.9,16.5,3757625,0
2016-11-16,16.5,16.66,16.13,16.42,3183439,0
2016-11-17,16.5,17.29,16.5,17.24,2999419,0
2016-11-18,17.36,17.66,16.79,16.87,3743912,0
2016-11-21,16.89,17.505,16.851,17.01,2274526,0
2016-11-22,16.61,16.8,16,16.14,3398316,0
2016-11-23,15.93,16.39,15.7,16.26,1666095,0
2016-11-25,16.3,16.489,16.06,16.22,651020,0
2016-11-28,16.22,16.22,15.36,15.41,2567033,0
2016-11-29,15.25,15.42,14.71,14.99,3580047,0
2016-11-30,15.13,15.325,14.79,15.23,2260284,0
2016-12-01,15.23,15.79,15.14,15.18,2396000,0
2016-12-02,15.24,15.87,15.01,15.05,2474304,0
2016-12-05,15.21,15.47,15.15,15.35,1896968,0
2016-12-06,15.49,15.62,15.05,15.43,1482932,0
2016-12-07,15.4,15.5,14.93,14.96,2270553,0
2016-12-08,15.17,15.26,14.71,15.24,2693216,0
2016-12-09,15.3,15.35,15.01,15.18,1539920,0
2016-12-12,15.24,16.08,15.05,15.13,2945936,0
2016-12-13,15.21,15.445,14.66,15.03,5256540,0
2016-12-14,14.97,15.08,14.3,14.38,3335296,0
2016-12-15,14.38,14.805,14.36,14.7,1773213,0
2016-12-16,14.79,15.14,14.61,15.13,3224754,0
2016-12-19,15.05,15.27,14.86,14.98,1946617,0
2016-12-20,15.13,15.38,14.75,14.79,2466319,0
2016-12-21,14.9,15.01,14.51,14.88,2019392,0
2016-12-22,14.89,15.31,14.75,14.79,2128839,0
2016-12-23,14.85,15.34,14.8244,15.24,2381972,0
2016-12-27,15.23,15.39,15.01,15.02,1154479,0
2016-12-28,15.09,15.28,14.5,14.71,2535792,0
2016-12-29,14.65,15.23,14.57,15,3477790,0
2016-12-30,15.03,15.1,14.78,14.84,2342098,0
2017-01-03,14.98,15.4,14.73,15.4,2577433,0
2017-01-04,16.3,16.85,15.75,16.75,4695624,0
2017-01-05,16.6,16.9,16.28,16.6,2527091,0
2017-01-06,16.6,16.81,16.21,16.4,2492720,0
2017-01-09,16.38,17.5,16.2604,17.25,4944108,0
2017-01-10,17.22,17.69,16.94,17.52,3265663,0
2017-01-11,17.59,18.33,17.54,18.02,4386447,0
2017-01-12,18.02,18.14,17.84,18.09,2908092,0
2017-01-13,18.13,18.49,18.06,18.22,3034529,0
2017-01-17,18.22,19.64,18.03,18.99,4845437,0
2017-01-18,18.97,19.03,18.29,18.44,4744728,0
2017-01-19,18.29,18.29,17.91,18.05,2796102,0
2017-01-20,18.04,18.27,17.955,18.1,1716984,0
2017-01-23,17.95,18.265,17.51,18.2,3550442,0
2017-01-24,18.2,18.3593,17.69,18.28,2258458,0
2017-01-25,18.38,18.89,18.34,18.39,1874027,0
2017-01-26,18.35,18.545,18.29,18.35,1873800,0
2017-01-27,18.29,18.38,17.79,18.29,2395526,0
2017-01-30,18.16,18.21,17.245,17.38,3580549,0
2017-01-31,17.55,17.77,17.1801,17.59,2245857,0
2017-02-01,17.64,18.235,17.61,18.13,1920100,0
2017-02-02,17.97,18.12,17.78,17.79,2331330,0
2017-02-03,17.91,18.35,17.88,18.34,1939822,0
2017-02-06,18.35,18.51,18.115,18.38,2347971,0
2017-02-07,18.37,18.43,18.02,18.06,1435939,0
2017-02-08,17.99,18.42,17.81,18.34,1502148,0
2017-02-09,18.34,19.01,18.34,18.97,1884302,0
2017-02-10,19.11,19.125,18.78,18.97,1135417,0
2017-02-13,19.12,19.15,18.81,19,1169760,0
2017-02-14,18.98,19.3393,18.89,19.24,1317704,0
2017-02-15,19.37,19.88,19.1999,19.86,2008592,0
2017-02-16,19.87,20,19.33,19.48,1967889,0
2017-02-17,19.4,19.44,18.91,19.37,1553382,0
2017-02-21,19.92,20.91,19.9,20.8,3579097,0
2017-02-22,20.8,20.95,20.5295,20.65,1328249,0
2017-02-23,20.75,20.86,20.415,20.79,1482818,0
2017-02-24,21.05,22.22,20.88,21.99,4659625,0
2017-02-27,21.99,22.72,21.77,22.67,4309742,0
2017-02-28,19.96,20.04,19,19.3,11543651,0
2017-03-01,19.2,19.55,18.1,18.99,5136188,0
2017-03-02,18.95,19.31,18.67,19.12,2691260,0
2017-03-03,19.32,21.07,19.18,20.99,6053410,0
2017-03-06,21.16,21.39,20.24,20.81,3617827,0
2017-03-07,20.46,20.73,19.105,19.33,7728194,0
2017-03-08,19.33,20.12,19.33,19.62,4547532,0
2017-03-09,19.57,20.745,19.51,20.29,4123986,0
2017-03-10,20.28,20.46,18.79,19.22,6299315,0
2017-03-13,19.26,19.47,18.56,18.63,3108576,0
2017-03-14,18.37,18.37,17.47,18.02,3686734,0
2017-03-15,18.1,18.4,17.72,18.24,2697799,0
2017-03-16,18.31,18.55,17.75,18,2125826,0
2017-03-17,17.9,18.1554,17.8,17.95,2571061,0
2017-03-20,17.9,17.99,17.34,17.52,3078147,0
2017-03-21,17.6,17.72,16.4,16.44,4158322,0
2017-03-22,16.35,16.42,15.68,16.36,3677237,0
2017-03-23,16.45,17.23,16.35,17.02,6255827,0
2017-03-24,17.41,18.56,17.26,18.28,7677931,0
2017-03-27,18.66,19.74,18.295,18.54,8801655,0
2017-03-28,18.37,18.48,17.54,18.35,4365695,0
2017-03-29,18.26,18.57,17.835,17.93,2622833,0
2017-03-30,17.92,18.24,17.72,18.18,1522170,0
2017-03-31,18.18,18.239,17.64,17.71,1845839,0
2017-04-03,17.76,17.86,17.22,17.43,1666516,0
2017-04-04,17.36,17.36,16.5,16.99,3660782,0
2017-04-05,17.24,17.98,17.24,17.53,4256686,0
2017-04-06,17.52,17.59,17.21,17.47,2021221,0
2017-04-07,17.47,17.47,17.025,17.17,2163581,0
2017-04-10,17.17,17.59,17.1,17.37,2105474,0
2017-04-11,17.36,17.38,17.06,17.2,1960158,0
2017-04-12,17.12,17.63,17.0401,17.61,2559320,0
2017-04-13,17.58,17.78,17.3014,17.48,2207293,0
2017-04-17,17.15,17.18,15.83,16.08,6836303,0
2017-04-18,15.85,16,15.34,15.7,4096610,0
2017-04-19,15.79,15.99,15.44,15.48,2565626,0
2017-04-20,15.51,15.51,14.66,14.99,5874068,0
2017-04-21,15.01,15.67,14.83,15.35,5430504,0
2017-04-24,15.59,15.685,15.355,15.41,2983372,0
2017-04-25,15.54,15.68,15.34,15.6,2611029,0
2017-04-26,15.76,16.13,15.374,15.55,4655875,0
2017-04-27,15.56,15.67,15.125,15.47,3392843,0
2017-04-28,15.33,15.74,15.235,15.67,3659828,0
2017-05-01,15.58,15.91,15.29,15.35,6184679,0
2017-05-02,17.48,19.08,17.09,18.66,16931284,0
2017-05-03,18.63,19.05,17.255,17.34,6295383,0
2017-05-04,17.01,18.12,16.77,17.66,5824699,0
2017-05-05,17.71,18.1,17.51,17.83,2801351,0
2017-05-08,17.88,17.9599,17.5,17.9,3818526,0
2017-05-09,17.94,18.13,17.489,17.5,2786031,0
2017-05-10,17.48,18.44,17.38,18.16,2597520,0
2017-05-11,18.11,18.39,17.64,18.29,2235056,0
2017-05-12,18.3,18.38,17.74,18.08,1191188,0
2017-05-15,18.15,18.26,17.65,18.24,3614691,0
2017-05-16,18.43,18.43,17.69,17.73,2042207,0
2017-05-17,17.6,18.03,17.23,17.27,2249163,0
2017-05-18,17.2,17.34,16.85,16.98,2047616,0
2017-05-19,17.14,17.97,17.03,17.56,2283902,0
2017-05-22,17.57,17.72,17.22,17.32,1609477,0
2017-05-23,17.32,17.6,17.22,17.51,2051728,0
2017-05-24,17.43,17.535,17.16,17.28,1287876,0
2017-05-25,17.35,17.72,17.25,17.59,1328662,0
2017-05-26,17.4,17.48,16.98,17.45,2280129,0
2017-05-30,17.32,17.73,17.27,17.44,1314796,0
2017-05-31,17.43,17.43,16.405,16.54,4631744,0
2017-06-01,16.64,17.57,16.54,17.36,2175310,0
2017-06-02,17.46,17.67,17.045,17.23,3037047,0
2017-06-05,17.3,17.355,16.45,16.67,2185656,0
2017-06-06,17.4,17.5,16.9,17.01,2348949,0
2017-06-07,17.5,17.829,17.17,17.56,3345592,0
2017-06-08,17.53,17.8,17.22,17.64,1833779,0
2017-06-09,17.6,18.24,17.42,17.96,2033917,0
2017-06-12,17.99,18.5,17.99,18.28,2399861,0
2017-06-13,18.37,18.76,18.28,18.55,1344485,0
2017-06-14,18.67,19.02,18.43,18.88,1879184,0
2017-06-15,18.76,18.94,18.225,18.31,1754417,0
2017-06-16,18.28,18.2899,17.8,18.21,2019752,0
2017-06-19,18.23,18.63,17.86,18.62,2079619,0
2017-06-20,18.6,18.61,17.98,18.06,1603368,0
2017-06-21,18.05,18.53,17.4642,17.68,2202304,0
2017-06-22,17.63,19.26,17.54,18.9,6701549,0
2017-06-23,19.28,19.35,18.3301,18.52,10193543,0
2017-06-26,18.55,19.27,18.33,18.77,2678063,0
2017-06-27,18.88,19.74,18.88,19.09,3657173,0
2017-06-28,19.21,19.7,19.0464,19.67,2406085,0
2017-06-29,19.69,20,19.1693,19.46,3150427,0
2017-06-30,19.35,19.62,19.15,19.34,1667540,0
2017-07-03,19.42,19.42,19.06,19.22,729576,0
2017-07-05,19.22,19.3,18.79,19.11,1527776,0
2017-07-06,19,19,18.19,18.24,2816405,0
2017-07-07,18.27,18.78,17.91,18.65,1776325,0
2017-07-10,18.58,19.24,18.24,19.14,2361904,0
2017-07-11,19.08,19.29,18.66,18.9,1821370,0
2017-07-12,19,19.37,18.75,19.21,2274405,0
2017-07-13,19.29,19.29,18.9,18.99,1557044,0
2017-07-14,18.94,19.26,18.84,19.09,905195,0
2017-07-17,19.08,19.22,18.86,18.98,1141614,0
2017-07-18,19.39,19.51,18.8,19.2,3377054,0
2017-07-19,19.2,20.03,19.08,19.91,2574345,0
2017-07-20,19.91,20.71,19.88,20.67,4024440,0
2017-07-21,20.75,20.88,20.51,20.65,2421761,0
2017-07-24,20.67,21.19,20.57,21.11,1960806,0
2017-07-25,20.34,20.45,19.25,19.52,4799646,0
2017-07-26,19.22,19.27,18.3,19.06,4694602,0
2017-07-27,18.08,18.35,17.56,17.76,4498756,0
2017-07-28,17.75,18.22,17.25,17.78,3241574,0
2017-07-31,17.75,17.75,17.34,17.35,2473236,0
2017-08-01,17.5,17.66,17.08,17.32,2285966,0
2017-08-02,17.22,17.37,16.64,16.8,2880784,0
2017-08-03,16.67,17.025,16.56,16.9,2413008,0
2017-08-04,16.96,17.03,16.62,16.77,2636471,0
2017-08-07,16.49,16.77,16.33,16.69,4018830,0
2017-08-08,15.6,15.64,14.27,14.28,12914979,0
2017-08-09,14.06,14.26,13.31,13.53,10111229,0
2017-08-10,13.36,13.69,13.21,13.39,6744719,0
2017-08-11,13.28,14.4165,13.22,14.05,8988806,0
2017-08-14,14.14,14.19,12.975,13.03,8631107,0
2017-08-15,13.14,13.26,12.7767,13.07,5449821,0
2017-08-16,13.11,13.24,12.9,12.92,2759562,0
2017-08-17,12.84,13.09,12.54,12.65,3200215,0
2017-08-18,13.46,14.65,13.25,14.45,12079050,0
2017-08-21,15.19,17.47,15,16.56,18579744,0
2017-08-22,16.41,16.6699,15.38,15.58,6684104,0
2017-08-23,15.48,16.2,15.36,16.18,3313564,0
2017-08-24,16.16,16.93,16.16,16.5,3366193,0
2017-08-25,16.49,16.555,16.13,16.5,2601625,0
2017-08-28,16.6,17.63,16.56,17.48,7118851,0
2017-08-29,17.31,17.63,16.85,17.62,3642939,0
2017-08-30,17.6,17.6,16.955,17.21,4729884,0
2017-08-31,17.25,17.77,17,17.17,3884727,0
2017-09-01,17.51,18.16,16.91,18.12,5345962,0
2017-09-05,18.01,18.12,17.6,17.69,3883216,0
2017-09-06,17.86,17.89,16.77,17.15,4752054,0
2017-09-07,17.09,17.66,16.875,16.95,4192893,0
2017-09-08,16.86,16.92,16.46,16.6,4177726,0
2017-09-11,16.69,17.505,16.69,17.18,3580124,0
2017-09-12,17.2,17.5,16.98,17.15,3059416,0
2017-09-13,17.14,17.31,16.19,16.24,7757558,0
2017-09-14,17.44,17.56,16.51,17.16,10109868,0
2017-09-15,17.17,17.23,16.5,16.73,5471980,0
2017-09-18,16.64,16.769,15.38,15.72,6108113,0
2017-09-19,15.71,15.78,15.42,15.61,3022238,0
2017-09-20,15.67,15.83,15.36,15.57,3345979,0
2017-09-21,15.65,15.93,15.46,15.92,2317580,0
2017-09-22,15.8,16.53,15.695,16.32,3855177,0
2017-09-25,15.87,16.33,15.25,15.39,3293479,0
2017-09-26,15.57,15.97,15.33,15.51,2354173,0
2017-09-27,15.56,15.84,15.44,15.65,2971771,0
2017-09-28,15.62,15.985,15.59,15.94,2522734,0
2017-09-29,15.9,16.65,15.9,16.43,2663076,0
2017-10-02,16.47,16.92,16.4,16.75,2544582,0
2017-10-03,16.68,16.715,16.24,16.52,1864997,0
2017-10-04,16.59,16.59,15.6,15.69,2297702,0
2017-10-05,15.65,15.87,15.57,15.63,1258044,0
2017-10-06,15.51,15.99,15.51,15.65,1714450,0
2017-10-09,15.15,15.18,14.8,14.88,1976888,0
2017-10-10,14.71,15.04,14.37,14.4,2112568,0
2017-10-11,14.37,14.88,14.36,14.5,1985683,0
2017-10-12,14.43,14.4878,13.85,13.86,3182764,0
2017-10-13,12.52,13.49,12.25,13.15,5726573,0
2017-10-16,12.98,13.105,12.745,12.91,2997290,0
2017-10-17,12.96,13.81,12.77,13.6,6384279,0
2017-10-18,13.58,13.75,12.9,12.97,4001751,0
2017-10-19,12.75,13.38,12.75,13.35,4186016,0
2017-10-20,13.28,14.68,13.28,14.66,6337369,0
2017-10-23,14.68,14.96,14.31,14.69,3011318,0
2017-10-24,14.35,14.71,14.1,14.28,3471016,0
2017-10-25,14.15,14.27,13.8,14.17,3521695,0
2017-10-26,14,14.33,12.72,12.87,8391927,0
2017-10-27,14.11,14.83,13.25,13.37,6076981,0
2017-10-30,13.29,13.92,13.03,13.86,3146696,0
2017-10-31,13.83,14.37,13.83,14.28,4312910,0
2017-11-01,14.09,14.41,13.9,14.35,2252590,0
2017-11-02,14.34,14.6,13.81,13.84,3031020,0
2017-11-03,13.74,13.94,13.06,13.08,4433123,0
2017-11-06,13.11,13.13,12.49,12.65,5909711,0
2017-11-07,13.28,13.88,12.78,13.21,7041401,0
2017-11-08,13.22,13.68,12.91,13.63,3133643,0
2017-11-09,13.18,13.54,13.04,13.5,1942268,0
2017-11-10,13.5,13.96,13.5,13.82,3128427,0
