Date,Open,High,Low,Close,Volume,OpenInt
1977-01-03,259.4,262.6,259.4,259.7,2830,0
1977-01-04,259.7,260.8,255.8,255.8,3900,0
1977-01-05,255.8,256.2,251.9,251.9,6440,0
1977-01-06,251.9,255.8,248.3,248.3,6600,0
1977-01-07,248.3,250.4,248.3,249,2420,0
1977-01-10,249,250.4,247.9,249.4,4270,0
1977-01-11,249.4,249.7,245.4,247.9,4680,0
1977-01-12,247.6,247.6,244,246.8,6050,0
1977-01-13,246.8,248.3,244.7,246.1,7920,0
1977-01-14,246.1,246.1,240.8,241.5,5630,0
1977-01-17,241.5,243.3,239,241.1,4780,0
1977-01-18,241.1,241.5,227.5,229,31200,0
1977-01-19,229,230.4,223.2,225.7,19020,0
1977-01-20,225.7,228.6,224.3,227.5,9860,0
1977-01-21,227.5,228.2,224.3,224.7,5850,0
1977-01-24,224.7,226.1,218.2,219.7,4940,0
1977-01-25,219.7,220.4,208.9,210.7,15760,0
1977-01-26,210.7,215.7,208.6,212.9,8470,0
1977-01-27,212.9,216.4,209.6,212.1,6630,0
1977-01-28,212.5,216.8,212.5,215.4,7420,0
1977-01-31,215.7,219.7,215.7,217.5,4830,0
1977-02-01,217.5,220.7,212.5,214.7,8660,0
1977-02-02,214.7,215.4,211.1,211.8,5720,0
1977-02-03,211.8,212.5,207.1,209.6,6560,0
1977-02-04,209.6,210.4,206.8,207.9,6440,0
1977-02-07,207.9,210,204.3,204.6,8600,0
1977-02-08,204.6,207.1,198.2,198.2,7880,0
1977-02-09,198.2,200.7,195.3,196.8,13590,0
1977-02-10,198.9,202.1,198.9,200.7,7880,0
1977-02-11,200.7,202.8,199.6,202.5,6210,0
1977-02-14,202.5,207.5,200.3,207.5,7040,0
1977-02-15,207.5,208.2,204.6,207.1,3930,0
1977-02-16,207.1,211.1,206.8,208.9,4350,0
1977-02-17,208.6,208.6,206.1,206.1,3460,0
1977-02-18,205.3,205.3,202.8,202.8,3130,0
1977-02-22,203.9,206.1,203.9,205.3,3170,0
1977-02-23,205,205,200.7,202.1,11560,0
1977-02-24,202.1,202.1,198.9,198.9,5330,0
1977-02-25,198.9,200,197.8,199.6,4770,0
1977-02-28,199.6,200,197.8,199.3,2740,0
1977-03-01,199.3,201.4,198.9,200.3,6050,0
1977-03-02,200.3,201.4,196.4,196.4,6560,0
1977-03-03,196.4,199.3,196.4,198.6,3260,0
1977-03-04,198.6,199.6,197.5,198.6,3130,0
1977-03-07,197.1,197.1,194.3,194.3,7090,0
1977-03-08,194.3,196.4,192.1,192.1,7180,0
1977-03-09,191.4,191.4,187.8,188.9,6610,0
1977-03-10,188.9,193.9,188.2,191.8,4640,0
1977-03-11,192.1,194.3,192.1,193.9,6170,0
1977-03-14,193.9,196,193.2,194.6,4870,0
1977-03-15,195.7,200.3,195.7,197.8,5620,0
1977-03-16,197.8,200.3,197.5,198.6,4940,0
1977-03-17,198.6,199.6,196.8,199.6,6470,0
1977-03-18,199.6,200,195,196.8,2270,0
1977-03-21,196.8,198.2,195,195.3,2900,0
1977-03-22,195.3,196,192.8,195,5190,0
1977-03-23,195,195,188.9,191.4,8140,0
1977-03-24,189.6,189.6,182.5,183.2,8700,0
1977-03-25,183.2,183.2,173.9,176,21670,0
1977-03-28,176,179.2,175.3,178.9,12400,0
1977-03-29,180,182.5,180,180.3,8680,0
1977-03-30,180.3,182.5,171.7,173.9,11580,0
1977-03-31,173.9,177.4,173.9,174.6,7230,0
1977-04-01,174.6,178.9,174.6,176,11800,0
1977-04-04,176,177.4,172.1,173.2,6230,0
1977-04-05,173.2,176,172.4,175.7,3480,0
1977-04-06,175.7,178.5,173.5,175.3,5430,0
1977-04-07,175.3,177.4,174.9,176.7,3570,0
1977-04-11,177.8,182.5,177.8,180,5470,0
1977-04-12,180,181.7,178.9,181,4880,0
1977-04-13,181,181,171,180,8860,0
1977-04-14,180,181,174.6,176.7,9980,0
1977-04-15,176.7,178.2,175.3,176.4,8350,0
1977-04-18,176,176,173.2,174.2,5470,0
1977-04-19,174.2,176.7,173.9,176,4080,0
1977-04-20,176,176.4,174.2,174.6,9770,0
1977-04-21,174.6,175.3,170.3,170.6,15260,0
1977-04-22,170.3,170.3,163.1,164.2,13290,0
1977-04-25,163.1,163.1,156.7,159.2,9850,0
1977-04-26,159.2,161,156,158.1,7790,0
1977-04-27,159.2,162.8,159.2,161.3,5860,0
1977-04-28,161.3,163.9,159.2,162.4,5810,0
1977-04-29,162.4,163.9,161,163.1,3880,0
1977-05-02,163.1,166,162.4,163.5,5630,0
1977-05-03,164.9,168.9,164.9,166.4,6350,0
1977-05-04,166.4,167.4,165.6,167.4,13500,0
1977-05-05,167.1,167.1,164.6,165.6,3180,0
1977-05-06,165.6,166.4,163.1,164.6,3090,0
1977-05-09,164.6,166.4,164.2,165.3,1980,0
1977-05-10,165.3,167.4,164.9,166.7,7420,0
1977-05-11,166.7,167.4,163.1,164.2,4550,0
1977-05-12,162.1,162.1,160.3,160.3,4540,0
1977-05-13,160.3,162.8,159.2,159.6,4900,0
1977-05-16,159.6,164.6,159.2,163.5,4790,0
1977-05-17,163.5,170.3,162.4,169.9,4610,0
1977-05-18,169.9,173.2,169.2,171.7,13860,0
1977-05-19,171.7,172.1,168.9,169.9,5320,0
1977-05-20,169.9,171,168.5,171,3700,0
1977-05-23,170.6,170.6,166,166,1990,0
1977-05-24,166,166.7,163.5,166.7,5500,0
1977-05-25,166.7,168.5,165.3,166,4050,0
1977-05-26,166,167.1,164.9,166.7,2720,0
1977-05-27,165.3,165.3,158.8,161,5370,0
1977-05-31,161,163.9,159.6,162.1,3590,0
1977-06-01,162.1,164.6,160.3,163.5,4270,0
1977-06-02,163.5,163.9,160.3,162.1,4360,0
1977-06-03,162.4,166.7,162.4,166,5140,0
1977-06-06,166,168.1,163.5,164.2,8030,0
1977-06-07,164.2,166.7,162.4,166.7,7320,0
1977-06-08,166.7,170.3,166,167.1,7500,0
1977-06-09,167.1,167.8,165.3,167.1,2650,0
1977-06-10,167.1,168.9,166,168.9,2600,0
1977-06-13,168.9,172.8,168.9,171.7,3840,0
1977-06-14,171.7,176.7,171.4,176.7,6690,0
1977-06-15,176.7,177.1,173.5,173.5,5530,0
1977-06-16,173.5,176.4,173.2,174.2,2780,0
1977-06-17,174.2,177.4,173.2,176,3890,0
1977-06-20,176,177.1,174.6,176.7,3750,0
1977-06-21,176.7,176.7,173.2,173.2,9240,0
1977-06-22,173.2,173.2,168.5,169.9,6840,0
1977-06-23,169.9,170.3,168.9,170.3,5180,0
1977-06-24,170.3,172.8,170.3,172.4,6530,0
1977-06-27,172.4,173.9,171.7,173.2,3690,0
1977-06-28,173.2,176,172.1,174.6,10640,0
1977-06-29,174.6,177.8,170.3,176.4,7910,0
1977-06-30,176.4,178.9,176,178.5,6370,0
1977-07-01,178.5,179.2,175.3,177.4,4530,0
1977-07-05,178.2,180,178.2,178.2,5560,0
1977-07-06,177.4,177.4,175.7,175.7,4080,0
1977-07-07,176.7,177.4,176.7,176.7,5140,0
1977-07-08,177.4,181,176.7,176.7,5460,0
1977-07-11,176.7,178.2,175.7,178.2,2270,0
1977-07-12,178.2,179.6,176.4,177.4,10400,0
1977-07-13,177.4,178.9,176,178.9,8400,0
1977-07-15,180.7,187.1,180.7,187.1,35190,0
1977-07-18,187.1,193.2,186.7,193.2,20580,0
1977-07-19,193.2,198.6,193.2,195,14940,0
1977-07-20,195,196.4,192.5,196.4,11690,0
1977-07-21,196.4,198.9,195,198.9,7080,0
1977-07-22,198.6,198.6,195.7,198.2,6130,0
1977-07-25,197.8,197.8,196,196.4,4220,0
1977-07-26,196.4,196.4,193.2,194.3,3260,0
1977-07-27,194.3,194.3,186.7,188.9,5760,0
1977-07-28,188.9,190.7,187.5,189.6,5200,0
1977-07-29,189.6,191.4,187.5,189.6,4350,0
1977-08-01,189.6,191.8,188.9,188.9,3270,0
1977-08-02,188.9,188.9,185.7,187.5,3820,0
1977-08-03,187.5,191.4,186.4,191,5530,0
1977-08-04,191,196.8,189.3,196,8830,0
1977-08-05,196,197.8,195.3,195.7,4010,0
1977-08-08,195.7,196.8,194.3,195,2940,0
1977-08-09,196,201.8,196,201.1,10830,0
1977-08-10,201.1,205.7,199.6,205.7,13540,0
1977-08-11,205.7,207.5,202.5,202.8,13020,0
1977-08-12,202.8,205.7,201.1,203.6,10370,0
1977-08-15,203.6,208.6,202.1,207.9,6740,0
1977-08-16,207.9,208.9,205,205.3,7670,0
1977-08-17,205.3,208.2,203.9,205.3,8100,0
1977-08-18,205.3,207.9,204.3,204.3,5340,0
1977-08-19,204.3,206.4,203.2,205.3,4830,0
1977-08-22,206.1,208.6,206.1,208.6,6060,0
1977-08-23,208.6,208.9,205,205.3,4050,0
1977-08-24,205.3,206.4,200.3,202.1,5970,0
1977-08-25,202.1,202.8,198.6,200,6200,0
1977-08-26,200,204.3,198.6,203.2,4250,0
1977-08-29,203.2,205.3,203.2,205,2460,0
1977-08-30,205,207.1,199.6,200.3,6790,0
1977-08-31,200.3,203.9,197.5,203.9,2590,0
1977-09-01,203.9,204.6,200.3,202.8,3810,0
1977-09-02,203.2,206.1,203.2,204.6,2460,0
1977-09-06,204.6,205.7,202.1,202.5,2190,0
1977-09-07,202.5,203.9,200.3,201.8,1780,0
1977-09-08,201.8,202.1,198.6,199.6,2660,0
1977-09-09,199.3,199.3,196,196,2960,0
1977-09-12,196,196.8,195.3,195.7,3150,0
1977-09-13,195.7,197.5,195.7,196.8,1870,0
1977-09-14,197.5,201.8,197.5,199.6,4840,0
1977-09-15,199.6,201.1,197.5,199.3,2840,0
1977-09-16,199.3,200,195.7,196,6240,0
1977-09-19,196,196,195,195.3,4370,0
1977-09-20,195.3,199.3,193.9,199.3,3270,0
1977-09-21,192.8,199.3,192.8,192.8,5400,0
1977-09-22,192.8,194.6,191.8,192.1,5080,0
1977-09-23,192.1,195.3,191.8,191.8,3200,0
1977-09-26,191.8,196.8,191.8,196,2620,0
1977-09-27,196,197.5,194.6,195.3,2970,0
1977-09-28,196,198.9,196,196.8,3550,0
1977-09-29,196.8,200,196.8,199.6,5360,0
1977-09-30,199.6,201.1,198.6,198.6,3320,0
1977-10-03,198.6,200.7,195.3,200.7,3840,0
1977-10-04,200.7,201.1,197.1,197.5,4730,0
1977-10-05,197.5,197.8,195.3,195.7,2950,0
1977-10-06,195.7,197.8,195.7,197.1,5450,0
1977-10-07,196.8,196.8,193.5,193.9,3730,0
1977-10-10,193.9,194.6,193.5,194.3,1310,0
1977-10-11,194.3,194.6,188.9,188.9,3710,0
1977-10-12,188.2,188.2,186,187.8,5120,0
1977-10-13,187.8,190.3,186.7,190,5140,0
1977-10-14,190,192.1,188.9,190.3,7270,0
1977-10-17,190,190,187.8,188.9,1900,0
1977-10-18,188.9,191,187.5,187.5,6350,0
1977-10-19,187.5,187.8,185.3,186,3790,0
1977-10-20,186,190,185.7,189.6,6000,0
1977-10-21,189.6,190.7,187.5,190,3520,0
1977-10-24,190,190.7,186.4,186.4,5780,0
1977-10-25,186.4,186.4,183.2,186,10370,0
1977-10-26,186,191,184.6,189.6,14410,0
1977-10-27,189.6,193.2,187.8,191.4,7170,0
1977-10-28,191,191,188.2,189.3,5060,0
1977-10-31,189.3,190.3,186,186.4,2720,0
1977-11-01,186,186,183.9,185,3980,0
1977-11-02,185,185,182.5,182.8,5020,0
1977-11-03,182.8,184.6,182.8,184.2,3200,0
1977-11-04,184.6,188.2,184.6,186.7,3220,0
1977-11-07,186.7,190.7,186.7,188.9,4410,0
1977-11-08,188.2,188.2,185.3,185.3,3800,0
1977-11-09,185.3,187.5,184.6,187.1,3890,0
1977-11-10,187.1,194.3,186.7,193.9,7890,0
1977-11-11,196.8,199.6,196.8,198.9,7400,0
1977-11-14,198.2,198.2,196,196.4,3790,0
1977-11-15,196.4,201.8,196,201.4,7840,0
1977-11-16,201.4,202.1,197.1,197.1,8520,0
1977-11-17,197.1,198.9,194.6,197.5,4320,0
1977-11-18,197.5,200.3,197.5,199.6,6410,0
1977-11-21,199.3,199.3,196.4,198.6,7560,0
1977-11-22,198.9,203.9,198.9,202.8,4980,0
1977-11-23,203.6,206.4,203.6,205.3,6960,0
1977-11-25,205.3,206.4,203.9,205,4280,0
1977-11-28,205,205.7,202.8,202.8,4000,0
1977-11-29,202.1,202.1,197.5,197.5,3890,0
1977-11-30,197.5,198.9,196,198.2,3990,0
1977-12-01,198.2,200.3,195.3,196,4280,0
1977-12-02,196,198.9,196,197.8,2120,0
1977-12-05,197.8,198.9,197.5,198.2,2450,0
1977-12-06,196.8,196.8,191.8,191.8,4050,0
1977-12-07,191.8,194.3,191.8,193.2,3620,0
1977-12-08,193.2,195.3,193.2,193.2,3250,0
1977-12-09,194.3,196.4,194.3,196,5800,0
1977-12-12,196,197.8,196,196.8,5700,0
1977-12-13,196.8,197.8,195,196,5750,0
1977-12-14,196,198.2,195.3,198.2,4220,0
1977-12-15,198.6,200.3,198.6,198.9,4320,0
1977-12-16,198.9,201.1,198.2,198.9,3230,0
1977-12-19,198.9,198.9,195.3,195.7,4500,0
1977-12-20,195.7,197.5,195,196.8,5490,0
1977-12-21,196.8,200,195.7,197.5,4130,0
1977-12-22,199.6,203.6,199.6,203.2,3850,0
1977-12-23,203.6,207.9,203.6,207.5,3430,0
1977-12-27,207.5,208.6,203.6,206.8,2300,0
1977-12-28,206.8,210.4,204.6,208.2,5000,0
1977-12-29,208.2,212.1,206.1,211.1,8620,0
1977-12-30,211.1,212.9,208.6,208.6,6410,0
1978-01-03,208.6,208.6,201.4,201.8,6530,0
1978-01-04,201.8,207.1,200,206.1,9620,0
1978-01-05,206.1,208.9,200.7,201.1,10410,0
1978-01-06,201.1,201.4,195,195.3,12170,0
1978-01-09,195.3,196.4,192.5,195,11210,0
1978-01-10,195,197.5,192.8,193.5,10320,0
1978-01-11,193.5,195.7,189.3,190.7,9140,0
1978-01-12,191,195.3,191,192.5,9550,0
1978-01-13,192.5,193.9,191,191,7040,0
1978-01-16,191,195.7,191,194.6,12270,0
1978-01-17,194.6,195,191.8,193.5,9550,0
1978-01-18,193.5,193.5,188.9,192.1,7460,0
1978-01-19,191.8,191.8,188.2,188.9,6280,0
1978-01-20,188.5,188.5,183.9,185,6040,0
1978-01-23,185,185.3,182.1,182.8,6920,0
1978-01-24,182.8,185,182.1,183.5,4050,0
1978-01-25,183.5,188.9,183.2,186.7,6670,0
1978-01-26,186.7,186.7,183.2,185,8170,0
1978-01-27,185,186.7,184.2,185.7,3840,0
1978-01-30,186,190,186,190,1770,0
1978-01-31,190,190.7,185.7,187.8,3900,0
1978-02-01,187.8,190,187.1,189.6,2910,0
1978-02-02,189.6,190.3,186,186,3760,0
1978-02-03,185.3,185.3,180.3,180.7,4450,0
1978-02-06,180.7,180.7,179.6,180,2150,0
1978-02-07,180.7,183.2,180.7,183.2,3100,0
1978-02-08,183.2,185.3,182.8,182.8,2780,0
1978-02-09,182.8,183.2,181.4,181.4,6610,0
1978-02-10,181.4,182.5,178.9,179.6,3480,0
1978-02-13,179.6,181,178.2,180.3,6660,0
1978-02-14,179.6,179.6,178.2,178.2,4430,0
1978-02-15,178.2,178.2,175.7,175.7,5750,0
1978-02-16,173.9,173.9,171,171.7,8510,0
1978-02-17,172.1,173.9,172.1,172.4,4130,0
1978-02-21,172.4,173.2,170.6,172.8,4530,0
1978-02-22,172.8,173.2,171.4,171.4,4730,0
1978-02-23,171.4,173.2,169.9,173.2,3500,0
1978-02-24,174.6,178.5,174.6,176.7,5600,0
1978-02-27,176.7,177.4,171.7,171.7,5470,0
1978-02-28,171.7,171.7,169.6,170.6,7540,0
1978-03-01,170.6,173.9,170.3,171.7,7480,0
1978-03-02,171.7,173.2,170.6,170.6,4030,0
1978-03-03,170.6,172.4,167.4,170.3,3750,0
1978-03-06,169.2,169.2,167.1,168.9,2980,0
1978-03-07,168.9,174.6,168.9,172.4,4670,0
1978-03-08,172.4,176.7,171.7,176.7,4070,0
1978-03-09,176.7,179.6,176.4,177.8,5720,0
1978-03-10,178.9,181,178.9,178.9,4930,0
1978-03-13,178.9,180,175.3,176,3780,0
1978-03-14,176,177.4,174.6,176.7,3600,0
1978-03-15,176.4,176.4,173.2,173.5,7350,0
1978-03-16,173.5,176,170.6,176,2730,0
1978-03-17,176,177.1,173.9,176.4,2750,0
1978-03-20,176.4,178.9,176,177.1,3710,0
1978-03-21,177.1,177.1,174.2,174.2,3000,0
1978-03-22,174.2,174.2,172.4,172.4,5100,0
1978-03-23,172.4,172.4,171.7,171.7,5060,0
1978-03-27,171.7,171.7,169.9,170.3,3840,0
1978-03-28,170.3,172.4,169.6,172.4,3230,0
1978-03-29,172.4,174.2,172.1,172.4,3350,0
1978-03-30,171.4,171.4,169.6,169.6,2750,0
1978-03-31,168.9,168.9,167.4,168.5,7730,0
1978-04-03,168.5,168.5,167.1,168.1,5400,0
1978-04-04,168.1,169.6,167.8,168.1,3240,0
1978-04-05,168.1,172.4,168.1,171.7,6790,0
1978-04-06,171.7,172.8,170.3,171.4,3210,0
1978-04-07,171.7,175.3,171.7,173.5,3790,0
1978-04-10,173.5,175.3,173.2,174.6,4080,0
1978-04-11,174.6,175.3,173.2,174.2,5290,0
1978-04-12,174.2,175.7,170.6,171,9120,0
1978-04-13,171.4,173.9,171.4,173.9,3830,0
1978-04-14,177.1,183.9,177.1,183.9,22170,0
1978-04-17,188.9,193.9,188.9,190.7,22550,0
1978-04-18,190.7,191.4,187.5,190,8230,0
1978-04-19,190,192.1,186,191,7220,0
1978-04-20,191.8,196.4,191.8,192.5,12680,0
1978-04-21,192.5,193.9,190.7,191.8,6120,0
1978-04-24,191.8,203.9,189.6,203.9,7930,0
1978-04-25,203.9,206.1,197.8,199.3,28250,0
1978-04-26,199.3,203.9,197.8,200,8460,0
1978-04-27,199.3,199.3,195,199.3,6230,0
1978-04-28,199.3,199.6,196.4,199.6,10030,0
1978-05-01,199.6,206.1,198.2,201.8,9330,0
1978-05-02,201.8,201.8,196.4,198.6,9890,0
1978-05-03,198.6,199.6,194.6,194.6,5190,0
1978-05-04,194.6,195.3,191,195.3,7750,0
1978-05-05,195.3,196.8,192.8,192.8,6050,0
1978-05-08,192.8,196.4,192.8,193.5,3010,0
1978-05-09,193.5,195,193.2,193.5,2580,0
1978-05-10,193.5,196,193.2,194.6,2760,0
1978-05-11,194.6,204.6,194.3,204.6,8160,0
1978-05-12,204.6,206.8,203.2,204.3,7920,0
1978-05-15,204.3,209.6,202.1,209.6,4390,0
1978-05-16,211.8,215.7,211.8,214.3,13170,0
1978-05-17,214.3,214.3,208.2,210.7,11600,0
1978-05-18,210.7,211.4,204.3,205,4980,0
1978-05-19,205,205.7,200.7,202.1,5010,0
1978-05-22,203.2,211.8,203.2,210.4,4210,0
1978-05-23,210.4,210.7,203.9,205,4690,0
1978-05-24,205,205.7,202.1,205.7,5030,0
1978-05-25,205.7,211.8,205.3,209.3,5890,0
1978-05-26,208.9,208.9,204.6,204.6,3770,0
1978-05-30,204.6,208.6,204.3,208.6,4260,0
1978-05-31,208.6,212.5,206.1,206.1,4550,0
1978-06-01,206.1,208.6,203.6,206.4,3780,0
1978-06-02,206.8,209.3,206.8,208.2,4990,0
1978-06-05,210,216.8,210,216.8,10740,0
1978-06-06,220,226.8,220,220.4,15980,0
1978-06-07,220.4,221.1,217.5,217.9,18190,0
1978-06-08,218.9,225.7,218.9,221.4,6950,0
1978-06-09,221.4,224,218.2,221.1,6050,0
1978-06-12,221.1,224,218.2,218.2,6110,0
1978-06-13,218.2,227.5,216.4,227.5,7300,0
1978-06-14,227.2,227.2,218.9,220.4,7500,0
1978-06-15,220.4,222.5,213.9,216.8,2730,0
1978-06-16,215.7,215.7,209.3,209.3,9650,0
1978-06-19,209.6,214.7,209.6,214.3,2990,0
1978-06-20,213.9,213.9,207.9,208.2,4390,0
1978-06-21,208.2,211.1,207.9,209.6,3820,0
1978-06-22,209.6,211.1,208.2,211.1,8040,0
1978-06-23,211.1,213.2,208.9,209.3,11830,0
1978-06-26,209.3,210,203.6,205,3790,0
1978-06-27,205,210,204.3,207.5,4650,0
1978-06-28,207.5,209.3,205.3,206.1,4790,0
1978-06-29,206.1,208.6,206.1,206.4,3210,0
1978-06-30,206.4,207.5,205.3,206.8,2770,0
1978-07-03,206.8,207.1,204.6,205.3,3130,0
1978-07-05,205.3,206.1,203.9,206.1,5660,0
1978-07-06,206.1,208.9,205.3,207.1,6280,0
1978-07-07,207.1,208.9,207.1,208.2,3040,0
1978-07-10,208.2,210,207.1,209.6,3490,0
1978-07-11,209.6,212.9,209.3,209.3,6190,0
1978-07-12,209.3,212.9,208.9,209.6,4540,0
1978-07-13,209.3,209.3,203.9,208.6,4600,0
1978-07-14,208.9,216.1,208.9,216.1,11570,0
1978-07-17,216.1,218.9,213.6,213.9,7490,0
1978-07-18,213.9,214.7,209.3,209.3,4090,0
1978-07-19,211.1,213.6,211.1,213.2,6260,0
1978-07-20,213.2,213.9,210,210,4700,0
1978-07-21,208.2,208.2,206.1,206.4,8300,0
1978-07-24,206.4,208.9,204.3,207.5,7700,0
1978-07-25,207.9,214.7,207.9,213.9,4980,0
1978-07-26,216.1,221.8,216.1,220,16290,0
1978-07-27,220.7,225.4,220.7,222.5,11420,0
1978-07-28,222.5,225.4,219.7,224.7,7760,0
1978-07-31,224.7,229.7,224.3,229,7770,0
1978-08-01,229,229.3,226.1,226.8,7460,0
1978-08-02,226.8,236.1,226.1,236.1,14920,0
1978-08-03,237.2,241.8,237.2,237.2,18780,0
1978-08-04,237.2,239,233.6,237.2,5360,0
1978-08-07,237.2,237.5,233.3,233.6,3740,0
1978-08-08,233.6,235.4,231.8,234.7,5350,0
1978-08-09,235.8,240.4,235.8,235.8,12460,0
1978-08-10,235.8,236.8,233.6,233.6,4380,0
1978-08-11,233.6,236.8,233.3,234.7,5920,0
1978-08-14,235.4,239.3,235.4,235.4,5480,0
1978-08-15,235.4,236.1,231.8,235.4,3560,0
1978-08-16,235.4,243.3,235.4,243.3,8580,0
1978-08-17,243.3,244.3,239.3,239.3,5600,0
1978-08-18,239.3,242.2,231.8,234,8550,0
1978-08-21,234,235.8,232.5,232.5,6680,0
1978-08-22,232.5,236.5,232.5,233.6,5460,0
1978-08-23,235.8,240.4,235.8,238.3,3870,0
1978-08-24,238.3,243.3,237.5,240.4,11030,0
1978-08-25,240.4,243.3,239.7,242.6,5360,0
1978-08-28,241.1,241.1,238.3,238.6,3870,0
1978-08-29,238.6,239,237.2,237.5,7670,0
1978-08-30,238.3,243.6,238.3,240.4,6730,0
1978-08-31,240.4,242.6,239.7,241.1,2910,0
1978-09-01,241.1,245.4,241.1,243.3,6270,0
1978-09-05,243.6,249,243.6,249,8800,0
1978-09-06,249,251.9,248.6,248.6,6350,0
1978-09-07,248.6,249.7,244.3,246.1,3700,0
1978-09-08,246.1,249.7,244.3,247.2,4430,0
1978-09-11,247.2,248.6,242.6,242.9,4950,0
1978-09-12,242.9,244,241.5,242.9,6160,0
1978-09-13,242.9,244.3,237.5,237.5,5830,0
1978-09-14,237.5,238.6,236.5,237.2,3610,0
1978-09-15,236.8,236.8,234.7,236.1,4970,0
1978-09-18,236.1,238.3,230.4,230.4,9320,0
1978-09-19,230.4,233.3,226.1,226.1,7680,0
1978-09-20,226.1,228.6,220.7,222.2,4790,0
1978-09-21,222.2,226.5,221.1,226.5,7300,0
1978-09-22,226.5,226.8,222.5,224.7,5770,0
1978-09-25,224,224,221.4,222.5,8270,0
1978-09-26,222.5,224,221.4,222.5,6400,0
1978-09-27,222.5,223.6,217.9,217.9,7750,0
1978-09-28,217.9,221.4,216.4,221.4,5980,0
1978-09-29,221.4,223.6,221.4,223.2,5230,0
1978-10-02,223.2,223.2,221.4,222.5,3940,0
1978-10-03,222.5,222.5,220,220,5090,0
1978-10-04,219.7,219.7,216.8,218.2,14150,0
1978-10-05,218.2,220.7,217.5,218.2,4800,0
1978-10-06,218.2,220,215.4,215.7,4140,0
1978-10-09,216.1,218.2,216.1,217.2,5090,0
1978-10-10,217.2,218.6,215,216.8,7370,0
1978-10-11,216.8,221.1,215.4,221.1,5210,0
1978-10-12,221.1,223.2,217.5,217.9,4120,0
1978-10-13,217.5,217.5,213.9,213.9,2790,0
1978-10-16,213.9,214.7,208.9,208.9,4670,0
1978-10-17,208.9,210.4,206.8,208.2,5180,0
1978-10-18,208.2,208.9,203.6,206.8,6750,0
1978-10-19,206.8,206.8,201.4,201.4,4220,0
1978-10-20,201.4,208.6,201.4,207.9,13630,0
1978-10-23,207.9,209.6,203.9,209.6,5270,0
1978-10-24,209.6,210.4,206.1,206.1,6620,0
1978-10-25,206.1,208.9,203.2,203.9,6250,0
1978-10-26,203.9,205.7,201.4,202.8,3060,0
1978-10-27,202.8,204.6,199.3,201.1,4550,0
1978-10-30,201.1,206.1,195,206.1,8230,0
1978-10-31,206.1,206.8,200,200,7580,0
1978-11-01,203.6,213.6,203.6,213.6,8940,0
1978-11-02,211.1,211.1,203.9,206.4,7870,0
1978-11-03,206.4,209.6,204.6,208.9,3180,0
1978-11-06,208.9,208.9,207.9,207.9,2870,0
1978-11-07,207.1,207.1,202.5,205.3,8780,0
1978-11-08,205.3,207.9,203.2,206.4,4570,0
1978-11-09,206.4,210.4,206.1,206.4,3610,0
1978-11-10,206.4,208.6,206.1,208.2,3100,0
1978-11-13,208.2,208.2,202.8,202.8,2200,0
1978-11-14,202.8,203.9,199.6,201.4,5200,0
1978-11-15,201.4,205.3,200.3,200.3,3790,0
1978-11-16,201.8,204.6,201.8,204.3,5450,0
1978-11-17,204.3,205,202.5,202.8,3390,0
1978-11-20,202.8,204.6,202.1,203.9,3360,0
1978-11-21,203.9,203.9,202.5,202.8,5310,0
1978-11-22,202.8,204.6,202.5,204.6,2490,0
1978-11-24,204.6,205.3,203.6,203.6,1860,0
1978-11-27,203.6,208.2,201.8,208.2,3900,0
1978-11-28,208.2,208.2,200.3,200.7,2970,0
1978-11-29,200.3,200.3,197.1,197.8,5110,0
1978-11-30,198.2,205.7,198.2,205.7,5290,0
1978-12-01,205.7,209.6,204.3,208.6,5350,0
1978-12-04,208.2,208.2,204.3,205,2700,0
1978-12-05,205,210.7,204.3,210,5570,0
1978-12-06,210.4,212.5,210.4,210.4,8410,0
1978-12-07,210.4,212.9,209.3,210.7,3820,0
1978-12-08,210,210,205.7,207.9,1680,0
1978-12-11,207.9,210.4,207.1,210,3430,0
1978-12-12,210,210.4,206.8,208.2,5400,0
1978-12-13,208.2,208.6,200.7,201.8,5270,0
1978-12-14,201.8,203.9,200.3,203.2,3410,0
1978-12-15,203.2,204.3,201.8,204.3,2380,0
1978-12-18,201.4,201.4,199.3,200.7,3840,0
1978-12-19,200.7,203.9,200,202.8,5400,0
1978-12-20,202.8,203.6,201.1,202.8,3790,0
1978-12-21,203.9,206.1,203.9,204.6,5790,0
1978-12-22,206.8,210.4,206.8,210.4,4730,0
1978-12-26,210.4,218.2,209.3,217.5,8160,0
1978-12-27,215.7,215.7,212.5,214.3,4050,0
1978-12-28,214.3,216.1,210.4,210.4,3280,0
1978-12-29,210.4,211.8,207.9,208.9,3420,0
1979-01-02,208.9,210,204.6,210,3530,0
1979-01-03,211.1,216.4,211.1,213.9,10860,0
1979-01-04,213.9,216.8,213.6,213.9,7010,0
1979-01-05,213.9,217.5,213.9,216.1,2140,0
1979-01-08,215.4,215.4,212.9,214.7,2380,0
1979-01-09,215.4,218.2,215.4,216.1,6040,0
1979-01-10,215.7,215.7,211.1,211.1,3440,0
1979-01-11,211.1,216.8,210.4,216.8,2550,0
1979-01-12,217.5,220.4,217.5,217.9,9290,0
1979-01-15,217.9,223.2,217.5,223.2,5320,0
1979-01-16,223.2,223.2,213.2,213.2,11930,0
1979-01-17,211.8,211.8,208.2,210,8610,0
1979-01-18,210,213.2,208.9,209.6,6930,0
1979-01-19,209.6,211.4,208.2,208.9,6120,0
1979-01-22,208.9,209.6,207.1,209.3,3530,0
1979-01-23,209.3,210.4,208.2,209.3,4040,0
1979-01-24,209.3,209.6,203.6,204.6,3690,0
1979-01-25,204.6,210.4,203.6,208.9,8350,0
1979-01-26,208.9,208.9,205.3,207.9,5190,0
1979-01-29,207.9,207.9,205,205.3,5150,0
1979-01-30,205.3,206.8,202.1,203.2,8070,0
1979-01-31,203.2,203.2,201.4,201.8,6540,0
1979-02-01,201.8,203.2,200.7,201.4,10880,0
1979-02-02,201.4,201.8,198.2,198.6,7350,0
1979-02-05,196,196,194.3,195,6970,0
1979-02-06,195,196,193.9,194.6,6880,0
1979-02-07,194.3,194.3,191,191,9180,0
1979-02-08,191,193.5,190.7,193.5,4150,0
1979-02-09,193.2,193.2,190,190.3,3060,0
1979-02-12,190.3,192.1,189.3,191.8,6570,0
1979-02-13,191.8,192.5,190.3,190.7,8210,0
1979-02-14,190.7,191,186,186,13440,0
1979-02-15,186,188.2,184.6,187.5,13060,0
1979-02-16,187.5,189.6,186.7,189.6,4070,0
1979-02-20,189.6,191.8,189.3,191.8,3630,0
1979-02-21,191.8,192.1,187.5,188.9,4020,0
1979-02-22,188.9,191,187.1,188.2,13990,0
1979-02-23,187.8,187.8,186.7,187.1,7410,0
1979-02-26,187.1,187.5,186,187.1,8790,0
1979-02-27,186.7,186.7,184.2,185.3,8240,0
1979-02-28,185.3,186.7,184.6,185.3,4790,0
1979-03-01,185.3,186.4,184.6,186.4,4890,0
1979-03-02,186.4,186.7,185,185.3,2940,0
1979-03-05,186,189.6,186,188.2,4670,0
1979-03-06,188.2,188.2,186.7,187.1,4250,0
1979-03-07,187.1,189.6,186.7,186.7,5880,0
1979-03-08,187.1,192.8,187.1,191,8330,0
1979-03-09,191.4,196.8,191.4,191.4,5270,0
1979-03-12,191.4,193.9,189.3,193.2,5610,0
1979-03-13,193.2,196.4,192.5,193.2,10920,0
1979-03-14,193.2,193.9,191.8,193.5,4480,0
1979-03-15,193.5,193.9,191.8,192.5,4490,0
1979-03-16,192.5,194.6,192.5,192.8,11620,0
1979-03-19,192.8,196.8,192.1,194.3,6580,0
1979-03-20,194.3,197.1,194.3,195.3,6490,0
1979-03-21,195.7,199.6,195.7,198.9,5440,0
1979-03-22,198.9,201.4,197.5,200.3,6800,0
1979-03-23,200.3,201.8,200.3,201.1,7540,0
1979-03-26,201.1,201.1,199.6,199.6,2460,0
1979-03-27,199.6,206.1,199.6,205.7,4440,0
1979-03-28,205.7,206.8,203.2,204.3,8850,0
1979-03-29,203.9,203.9,201.8,202.1,8860,0
1979-03-30,202.1,203.9,201.1,202.8,4650,0
1979-04-02,200,200,197.1,198.9,6620,0
1979-04-03,200,206.1,200,206.1,6690,0
1979-04-04,206.1,208.9,205,205,9900,0
1979-04-05,205,207.5,203.6,207.1,9610,0
1979-04-06,207.1,207.1,204.6,204.6,3780,0
1979-04-09,204.6,204.6,201.1,203.2,3190,0
1979-04-10,203.2,205.7,202.5,205.3,5460,0
1979-04-11,205.3,206.4,198.9,200.3,9720,0
1979-04-12,200.3,201.8,199.6,199.6,5260,0
1979-04-16,199.6,202.1,199.6,200,8190,0
1979-04-17,200.3,202.8,200.3,200.3,3930,0
1979-04-18,201.1,206.1,201.1,204.6,4060,0
1979-04-19,204.6,204.6,201.8,201.8,7500,0
1979-04-20,201.8,202.5,200.3,202.1,5330,0
1979-04-23,202.1,206.1,202.1,206.1,4530,0
1979-04-24,206.1,208.2,203.6,203.9,8440,0
1979-04-25,203.9,205,202.8,203.9,4490,0
1979-04-26,203.9,204.6,202.1,202.5,5970,0
1979-04-27,202.5,202.8,201.4,202.5,4290,0
1979-04-30,202.5,206.1,201.8,205,7570,0
1979-05-01,205,206.8,203.9,203.9,4150,0
1979-05-02,203.2,203.2,200.3,201.8,4350,0
1979-05-03,201.8,204.6,201.8,202.8,9060,0
1979-05-04,202.8,204.3,200.3,200.3,9190,0
1979-05-07,198.2,198.2,195.3,195.3,5910,0
1979-05-08,195.3,198.6,195.3,198.6,5360,0
1979-05-09,198.6,199.6,197.5,197.5,4950,0
1979-05-10,196.8,196.8,193.5,193.5,7590,0
1979-05-11,193.9,196,193.9,194.6,6040,0
1979-05-14,194.6,196.8,193.5,194.3,4350,0
1979-05-15,194.3,197.5,193.9,194.6,4380,0
1979-05-16,194.6,196,194.6,195.7,6140,0
1979-05-17,196.4,198.2,196.4,197.8,4710,0
1979-05-18,197.8,198.2,196.4,196.8,1590,0
1979-05-21,196.8,198.9,196.8,197.5,2010,0
1979-05-22,197.5,200.3,197.5,200.3,3520,0
1979-05-23,200.3,201.4,198.2,198.2,5570,0
1979-05-24,198.2,200.3,197.8,200,2040,0
1979-05-25,200,200.3,198.9,200,1400,0
1979-05-29,200,201.1,200,200,1160,0
1979-05-30,199.3,199.3,196.4,196.8,4050,0
1979-05-31,196.8,197.5,195.3,196.4,5990,0
1979-06-01,196.8,197.8,196.8,196.8,3930,0
1979-06-04,196.8,197.5,196.8,197.5,3670,0
1979-06-05,197.5,201.1,197.5,200.3,7240,0
1979-06-06,200.3,203.2,200.3,201.4,3650,0
1979-06-07,201.4,203.6,201.1,202.5,2610,0
1979-06-08,202.1,202.1,200.3,201.4,4710,0
1979-06-11,201.4,205.3,200.7,203.9,1610,0
1979-06-12,205,208.6,205,207.1,5830,0
1979-06-13,207.1,207.1,203.6,203.9,5430,0
1979-06-14,203.9,204.6,200.7,203.9,5870,0
1979-06-15,203.9,204.3,202.8,203.2,2400,0
1979-06-18,203.2,203.6,200.3,200.3,8630,0
1979-06-19,200.3,201.1,198.9,198.9,5610,0
1979-06-20,198.9,199.3,197.8,198.6,5880,0
1979-06-21,198.6,200,197.8,199.6,10140,0
1979-06-22,200,201.8,200,200.3,7040,0
1979-06-25,200.3,200.7,198.9,200.3,4720,0
1979-06-26,200.3,201.8,199.3,199.3,11710,0
1979-06-27,199.6,202.5,199.6,202.1,3210,0
1979-06-28,202.1,204.3,202.1,203.6,5050,0
1979-06-29,203.6,204.3,201.1,201.1,3710,0
1979-07-02,200.7,200.7,198.2,198.6,6980,0
1979-07-03,198.6,199.3,197.8,198.2,8320,0
1979-07-05,198.2,199.3,197.8,198.9,4140,0
1979-07-06,198.9,200.3,198.6,200.3,6020,0
1979-07-09,200.7,201.8,200.7,201.1,4480,0
1979-07-10,201.1,201.4,198.2,200,7250,0
1979-07-11,199.6,199.6,197.8,197.8,3090,0
1979-07-12,197.8,197.8,195.7,196.4,7410,0
1979-07-13,195.7,195.7,193.5,195,9660,0
1979-07-16,195,196.4,194.3,195.3,4050,0
1979-07-17,195.3,195.3,190,190,4790,0
1979-07-18,190,191,186.7,191,10150,0
1979-07-19,191,192.5,189.6,190.7,5780,0
1979-07-20,190.7,192.5,188.9,190.7,4480,0
1979-07-23,190.7,191.8,188.5,190.7,3180,0
1979-07-24,190.7,192.5,190.7,190.7,5760,0
1979-07-25,191,193.5,191,192.5,6660,0
1979-07-26,191.8,191.8,190.7,191.4,1700,0
1979-07-27,191.4,193.2,190.7,193.2,5320,0
1979-07-30,193.2,194.3,191.4,194.3,1850,0
1979-07-31,194.6,196,194.6,195,4740,0
1979-08-01,195,196.4,195,196.4,9440,0
1979-08-02,196.4,197.5,195.3,195.7,4650,0
1979-08-03,196,197.5,196,197.5,2130,0
1979-08-06,197.5,201.1,197.5,199.6,5590,0
1979-08-07,199.6,203.6,199.6,201.4,12030,0
1979-08-08,202.1,205.7,202.1,203.6,10040,0
1979-08-09,203.6,206.1,202.1,206.1,4890,0
1979-08-10,206.1,214.3,206.1,214.3,6470,0
1979-08-13,214.3,215,211.8,213.2,13520,0
1979-08-14,213.2,213.9,210.7,211.4,6630,0
1979-08-15,211.4,213.9,209.6,213.9,13050,0
1979-08-16,213.9,213.9,210,211.4,11170,0
1979-08-17,211.4,212.9,209.3,211.8,11350,0
1979-08-20,211.8,212.1,210,211.1,3190,0
1979-08-21,211.1,211.8,207.9,208.9,6600,0
1979-08-22,208.9,210.4,208.9,209.3,3770,0
1979-08-23,209.3,212.5,209.3,209.3,3910,0
1979-08-24,209.3,210,208.2,209.6,3700,0
1979-08-27,210,212.1,210,210.4,9360,0
1979-08-28,210.4,212.1,210.4,211.8,3160,0
1979-08-29,211.4,211.4,209.6,210.4,3740,0
1979-08-30,210.4,210.4,208.2,208.9,3550,0
1979-08-31,209.3,210.4,209.3,209.6,3620,0
1979-09-04,208.6,208.6,207.1,207.1,5950,0
1979-09-05,207.1,208.2,206.1,208.2,4480,0
1979-09-06,208.2,208.9,207.9,208.9,4810,0
1979-09-07,208.2,208.2,207.1,207.5,7050,0
1979-09-10,207.5,207.9,206.8,207.1,3870,0
1979-09-11,207.1,207.1,202.8,203.9,13840,0
1979-09-12,203.9,203.9,201.8,202.5,13660,0
1979-09-13,202.5,202.8,201.4,201.4,3540,0
1979-09-14,201.4,203.9,201.4,203.9,9160,0
1979-09-17,203.9,206.1,203.6,203.6,7230,0
1979-09-18,203.6,203.9,200.3,202.8,3400,0
1979-09-19,202.8,206.1,202.1,206.1,4320,0
1979-09-20,206.1,213.2,205,213.2,10140,0
1979-09-21,213.2,215,212.5,214.7,6420,0
1979-09-24,213.9,213.9,212.5,212.9,2870,0
1979-09-25,212.9,213.9,208.9,213.9,5220,0
1979-09-26,213.9,216.1,213.9,214.3,6220,0
1979-09-27,214.3,214.3,211.8,213.9,5220,0
1979-09-28,213.9,213.9,207.9,210,3710,0
1979-10-01,209.3,209.3,208.2,208.9,2000,0
1979-10-02,208.9,210,208.6,209.6,9700,0
1979-10-03,209.6,210,207.5,207.9,2360,0
1979-10-04,207.9,208.9,207.1,207.9,2600,0
1979-10-05,207.9,208.9,207.5,207.9,7590,0
1979-10-08,207.9,208.6,205,205,3550,0
1979-10-09,204.3,204.3,200.3,201.1,6960,0
1979-10-10,201.1,206.1,198.6,204.6,12730,0
1979-10-11,204.6,206.4,199.3,206.1,9300,0
1979-10-12,206.1,206.4,204.6,204.6,4300,0
1979-10-15,204.6,206.1,203.6,203.6,4950,0
1979-10-16,203.6,206.1,202.5,202.5,5840,0
1979-10-17,202.5,207.5,202.5,203.2,5790,0
1979-10-18,203.2,205,203.2,203.6,3810,0
1979-10-19,203.2,203.2,199.6,200.7,5510,0
1979-10-22,200.7,201.8,198.2,201.8,7200,0
1979-10-23,201.8,204.6,201.1,201.4,8760,0
1979-10-24,201.4,203.6,201.4,201.4,7030,0
1979-10-25,201.4,202.5,197.8,198.9,6240,0
1979-10-26,198.9,200.3,197.1,200.3,4800,0
1979-10-29,200.3,200.3,198.6,198.9,3010,0
1979-10-30,198.9,201.8,198.9,201.4,6350,0
1979-10-31,201.4,201.8,200,200.3,3020,0
1979-11-01,200.3,202.5,200,201.4,1880,0
1979-11-02,201.4,202.5,200.7,201.1,2140,0
1979-11-05,201.1,201.4,199.6,200,4160,0
1979-11-06,200,200.3,198.9,198.9,5330,0
1979-11-07,198.9,198.9,197.1,197.1,5970,0
1979-11-08,197.1,198.9,197.1,197.5,7010,0
1979-11-09,198.2,199.6,198.2,198.9,12220,0
1979-11-12,198.9,201.8,198.2,201.8,5910,0
1979-11-13,201.8,203.6,201.8,203.2,5800,0
1979-11-14,203.2,210.4,201.8,209.6,4840,0
1979-11-15,209.6,213.2,208.9,211.4,8440,0
1979-11-16,211.4,212.5,209.6,210.4,7480,0
1979-11-19,210.4,213.9,210,211.4,6500,0
1979-11-20,211.4,212.5,211.4,212.5,5990,0
1979-11-21,212.5,217.2,210.7,216.8,5040,0
1979-11-23,216.8,219.3,216.4,218.6,5570,0
1979-11-26,219.7,230,219.7,230,7350,0
1979-11-27,230,230,226.8,228.2,7880,0
1979-11-28,228.2,234.3,225.7,228.2,9600,0
1979-11-29,228.2,231.5,227.5,229.3,2650,0
1979-11-30,229.3,229.7,227.2,228.2,3630,0
1979-12-03,228.2,228.2,225.4,226.1,3580,0
1979-12-04,226.8,229,226.8,229,5520,0
1979-12-05,229,231.8,229,231.1,8270,0
1979-12-06,231.1,237.5,230,237.5,18580,0
1979-12-07,237.5,237.5,231.1,231.8,16530,0
1979-12-10,231.8,231.8,229.7,231.1,11650,0
1979-12-11,231.1,231.1,228.2,229,5370,0
1979-12-12,229,229.7,226.8,227.9,4270,0
1979-12-13,227.9,229.7,224.7,229.7,5840,0
1979-12-14,229.7,234.7,228.6,234.7,7060,0
1979-12-17,234.7,234.7,232.9,233.3,5140,0
1979-12-18,231.5,231.5,229,229,3380,0
1979-12-19,229,232.2,227.2,231.8,5520,0
1979-12-20,231.5,231.5,230,230,2870,0
1979-12-21,229.7,229.7,227.5,227.5,5180,0
1979-12-24,227.5,229.7,227.5,229,5580,0
1979-12-26,229,229,225.7,229,8150,0
1979-12-27,228.2,228.2,225.4,226.1,2270,0
1979-12-28,226.1,226.8,224.7,225.4,1970,0
1979-12-31,225.4,226.1,224.3,224.3,3290,0
1980-01-02,224.3,224.3,216.8,216.8,3080,0
1980-01-03,216.8,218.2,213.9,217.9,7300,0
1980-01-04,217.9,218.9,215.7,216.4,6610,0
1980-01-07,216.4,217.2,215,215.7,3710,0
1980-01-08,216.1,229.7,216.1,229.7,9440,0
1980-01-09,230.8,237.5,230.8,232.9,32280,0
1980-01-10,233.3,242.2,233.3,239,14220,0
1980-01-11,239,241.5,237.2,240.4,10130,0
1980-01-14,240.4,240.4,237.5,238.3,9290,0
1980-01-15,238.3,246.1,238.3,246.1,9690,0
1980-01-16,246.1,250.4,230,230.8,35960,0
1980-01-17,230.8,234.7,227.9,230,19380,0
1980-01-18,230,231.1,227.5,229,11940,0
1980-01-21,229,231.1,228.2,229.3,4900,0
1980-01-22,229.3,230,226.1,226.5,5900,0
1980-01-23,226.5,235.4,226.5,235.4,17120,0
1980-01-24,236.1,238.3,236.1,237.5,19200,0
1980-01-25,237.5,238.3,235,237.9,9900,0
1980-01-28,237.9,240.4,236.1,239.3,9710,0
1980-01-29,239.3,239.3,232.9,235,11470,0
1980-01-30,235,235.4,232.9,234.7,5550,0
1980-01-31,234.7,238.6,224.7,225.4,10220,0
1980-02-01,225.4,229,225.4,229,4630,0
1980-02-04,229,229,225.4,225.4,2600,0
1980-02-05,225.4,226.1,224,226.1,2990,0
1980-02-06,226.1,226.5,222.5,224,5680,0
1980-02-07,224,224.3,218.6,220,5960,0
1980-02-08,220,224,218.2,223.6,5000,0
1980-02-11,223.6,227.2,221.1,222.2,13560,0
1980-02-12,222.2,226.8,220.7,225.4,7070,0
1980-02-13,225.4,228.6,219.7,222.5,8510,0
1980-02-14,222.5,225.7,215.7,216.1,6180,0
1980-02-15,216.1,217.2,213.2,213.9,7550,0
1980-02-19,214.3,218.2,214.3,216.1,4670,0
1980-02-20,217.2,219.3,217.2,218.6,5810,0
1980-02-21,218.6,220.4,216.8,217.9,7290,0
1980-02-22,217.9,218.6,216.4,218.2,3580,0
1980-02-25,216.1,216.1,213.6,213.9,6060,0
1980-02-26,213.9,214.7,212.5,214.3,4340,0
1980-02-27,214.3,216.1,207.9,210.4,3280,0
1980-02-28,210.4,210.7,207.1,207.5,4270,0
1980-02-29,207.5,208.2,206.1,207.1,6190,0
1980-03-03,207.1,207.5,205,205.3,3500,0
1980-03-04,205.3,208.9,204.3,208.2,5010,0
1980-03-05,208.2,208.9,200.3,200.3,9200,0
1980-03-06,200.3,201.4,198.2,198.9,8980,0
1980-03-07,198.9,199.6,196,197.1,10860,0
1980-03-10,197.1,199.6,196.8,198.6,5990,0
1980-03-11,198.9,201.4,198.9,201.1,7260,0
1980-03-12,200,200,193.5,197.5,7820,0
1980-03-13,196,196,191,191,9820,0
1980-03-14,191,191,188.9,190,4490,0
1980-03-17,190,191.8,188.9,189.6,5430,0
1980-03-18,188.9,188.9,182.5,185.3,14630,0
1980-03-19,185.3,186.7,183.2,184.2,5460,0
1980-03-20,184.2,187.5,183.2,184.2,8070,0
1980-03-21,183.9,183.9,181.7,182.5,5620,0
1980-03-24,182.5,182.5,178.9,178.9,6130,0
1980-03-25,178.9,183.9,177.4,183.2,10400,0
1980-03-26,183.2,185.7,181.7,181.7,11460,0
1980-03-27,181.7,183.2,177.4,181,11490,0
1980-03-28,181,188.9,180.7,188.2,5940,0
1980-03-31,188.2,192.5,187.5,191.4,4310,0
1980-04-01,191.4,191.4,188.5,189.6,5420,0
1980-04-02,189.6,193.2,188.9,192.5,5100,0
1980-04-03,192.5,194.3,192.5,194.3,5310,0
1980-04-07,194.3,194.3,191.4,191.4,4560,0
1980-04-08,191.4,194.6,190.3,194.6,3990,0
1980-04-09,196,198.9,196,198.6,6370,0
1980-04-10,198.6,199.6,197.5,197.5,3500,0
1980-04-11,197.5,198.2,192.5,193.5,6690,0
1980-04-14,193.2,193.2,190.3,190.3,5770,0
1980-04-15,190,190,184.6,185.3,5950,0
1980-04-16,185.3,188.9,181,181.7,10300,0
1980-04-17,181.7,183.9,181,182.5,5320,0
1980-04-18,183.2,184.6,183.2,184.6,2470,0
1980-04-21,184.6,185.3,180.3,181.4,10320,0
1980-04-22,183.9,191,183.9,188.9,11620,0
1980-04-23,188.9,190.7,188.2,188.9,3330,0
1980-04-24,188.9,194.3,187.8,192.1,4030,0
1980-04-25,191.8,191.8,189.3,191.8,6830,0
1980-04-28,191.8,192.1,189.3,190,2970,0
1980-04-29,189.6,189.6,186.7,187.8,5600,0
1980-04-30,186.7,186.7,183.9,185.3,5650,0
1980-05-01,184.6,184.6,181.7,183.2,6660,0
1980-05-02,183.2,183.5,182.1,183.5,1980,0
1980-05-05,183.5,184.2,181.7,184.2,7350,0
1980-05-06,184.2,184.6,182.1,182.1,7290,0
1980-05-07,182.1,184.6,181.7,183.2,5800,0
1980-05-08,183.2,183.5,181,181.4,2590,0
1980-05-09,181,181,174.6,175.3,20340,0
1980-05-12,175.3,175.3,172.8,174.6,12420,0
1980-05-13,174.6,175.7,173.2,175.7,16560,0
1980-05-14,175.7,178.2,175.3,176.7,7730,0
1980-05-15,177.1,179.2,177.1,177.8,12550,0
1980-05-16,178.2,180.3,178.2,180,6870,0
1980-05-19,180,183.2,179.6,182.5,8690,0
1980-05-20,182.5,184.2,182.5,183.5,5350,0
1980-05-21,183.2,183.2,181.4,183.2,2070,0
1980-05-22,183.2,184.6,182.8,184.2,9040,0
1980-05-23,186.7,188.9,186.7,187.5,9530,0
1980-05-27,189.6,192.8,189.6,189.6,5580,0
1980-05-28,189.6,193.2,187.8,193.2,9740,0
1980-05-29,193.2,193.2,190,190,8040,0
1980-05-30,190,193.5,188.9,193.2,4540,0
1980-06-02,193.2,196.8,192.5,194.3,5040,0
1980-06-03,195,201.1,195,197.1,5050,0
1980-06-04,197.1,205.7,196.4,205.7,5890,0
1980-06-05,205.7,205.7,201.4,202.5,10020,0
1980-06-06,202.5,202.5,198.9,199.6,4700,0
1980-06-09,199.6,199.6,196,196,5120,0
1980-06-10,196,200,196,198.2,5930,0
1980-06-11,198.2,198.9,196.8,197.5,2640,0
1980-06-12,197.5,198.6,196,198.2,8520,0
1980-06-13,198.2,200,196,199.6,7120,0
1980-06-16,199.6,200.3,197.1,199.3,4640,0
1980-06-17,199.3,199.3,193.5,193.5,11250,0
1980-06-18,193.5,194.6,191.8,194.3,4720,0
1980-06-19,194.3,195,188.9,188.9,3580,0
1980-06-20,189.6,192.8,189.6,192.1,2940,0
1980-06-23,192.1,193.9,191,191.8,5150,0
1980-06-24,191.8,193.9,191,193.5,5750,0
1980-06-25,193.5,195.3,193.2,194.3,7920,0
1980-06-26,192.5,192.5,186.7,187.1,6400,0
1980-06-27,185.3,185.3,183.2,184.2,4870,0
1980-06-30,184.2,185,182.8,183.9,4230,0
1980-07-01,183.9,186.4,183.5,186.4,8180,0
1980-07-02,186.4,193.2,186,191,6850,0
1980-07-03,191.4,195.3,191.4,195,6490,0
1980-07-07,194.6,194.6,192.5,193.2,10950,0
1980-07-08,193.2,193.9,189.6,189.6,3330,0
1980-07-09,189.6,192.5,188.9,188.9,11510,0
1980-07-10,188.9,190,186,186.7,14240,0
1980-07-11,186.7,186.7,180.3,181.7,24080,0
1980-07-14,181.7,185.3,179.6,185.3,29160,0
1980-07-15,185.3,186.4,182.5,183.2,51420,0
1980-07-16,183.2,184.2,181.4,183.2,18440,0
1980-07-17,183.2,185.7,183.2,185.7,14230,0
1980-07-18,186,188.5,186,186.7,21400,0
1980-07-21,186.7,187.8,184.6,187.8,12420,0
1980-07-22,187.8,188.5,183.9,185,24330,0
1980-07-23,185,185.3,181,181.4,29480,0
1980-07-24,181.4,182.5,179.2,179.2,26470,0
1980-07-25,179.2,180.7,177.4,179.2,9620,0
1980-07-28,179.2,179.6,177.4,179.2,12020,0
1980-07-29,179.2,181.7,178.2,181.7,8910,0
1980-07-30,181.7,186.7,181.7,185,23620,0
1980-07-31,185,191.8,185,191,34510,0
1980-08-01,191,195.3,191,193.5,17230,0
1980-08-04,193.5,193.5,189.6,191.4,6990,0
1980-08-05,191,191,189.6,190,8890,0
1980-08-06,190,192.5,187.8,189.6,44060,0
1980-08-07,189.6,190.3,186.4,190,13970,0
1980-08-08,190.3,193.2,190.3,190.7,11520,0
1980-08-11,191,202.5,191,202.1,12110,0
1980-08-12,202.1,206.1,200.7,200.7,23530,0
1980-08-13,200.7,202.1,199.6,200.7,9710,0
1980-08-14,201.1,205.3,201.1,205.3,13560,0
1980-08-15,203.9,203.9,200.7,201.4,9330,0
1980-08-18,201.4,201.4,196.8,197.5,8160,0
1980-08-19,195.7,195.7,191,191.8,17380,0
1980-08-20,191.8,194.6,190.3,194.3,10250,0
1980-08-21,194.3,197.8,193.9,197.8,7220,0
1980-08-22,197.8,200.7,197.8,199.6,13000,0
1980-08-25,199.6,200,198.6,199.3,4280,0
1980-08-26,199.3,201.4,197.5,197.5,6850,0
1980-08-27,196.4,196.4,192.5,192.5,6970,0
1980-08-28,192.5,192.5,189.6,190,13040,0
1980-08-29,190,190.7,188.9,189.6,9140,0
1980-09-02,189.6,193.2,189.3,193.2,4380,0
1980-09-03,194.6,200,194.6,200,7120,0
1980-09-04,200,201.8,196.4,196.8,7940,0
1980-09-05,196.8,197.8,194.6,195.3,8280,0
1980-09-08,194.6,194.6,191,191.8,4810,0
1980-09-09,191.8,193.9,190.3,191,10250,0
1980-09-10,191,193.2,190.3,191.4,11590,0
1980-09-11,191.8,194.6,191.8,192.8,5710,0
1980-09-12,192.8,193.2,191.4,191.8,7460,0
1980-09-15,191.8,191.8,190.7,191.8,8720,0
1980-09-16,191.8,193.5,191.4,191.4,13990,0
1980-09-17,192.1,198.6,192.1,197.5,28020,0
1980-09-18,198.6,201.8,198.6,199.3,20830,0
1980-09-19,199.3,204.3,198.9,201.1,29270,0
1980-09-22,201.1,201.1,196.8,197.8,61280,0
1980-09-23,196.4,196.4,181.4,183.2,51330,0
1980-09-24,183.2,187.5,180.3,185.7,17230,0
1980-09-25,185.7,186.4,177.8,178.9,25670,0
1980-09-26,178.9,180,176,180,17440,0
1980-09-29,180,181.4,178.9,180.3,7950,0
1980-09-30,181.7,183.9,181.7,183.5,12680,0
1980-10-01,183.5,183.5,178.5,180,19180,0
1980-10-02,180,180.3,176,177.8,27400,0
1980-10-03,177.8,180.7,177.8,178.9,10350,0
1980-10-06,179.2,181.4,179.2,180.3,15050,0
1980-10-07,180.3,180.3,177.8,178.5,10060,0
1980-10-08,178.5,180.7,178.2,179.2,18630,0
1980-10-09,179.6,182.8,179.6,179.6,17490,0
1980-10-10,179.6,180.7,167.4,170.3,41160,0
1980-10-13,170.3,172.8,169.6,172.4,15210,0
1980-10-14,172.4,173.9,167.8,169.6,27600,0
1980-10-15,169.6,171,168.9,169.2,19880,0
1980-10-16,168.9,168.9,162.1,163.9,23840,0
1980-10-17,163.1,163.1,159.2,160.3,41590,0
1980-10-20,160.3,161.3,159.2,161,12450,0
1980-10-21,161,161.3,158.1,158.1,14420,0
1980-10-22,158.1,159.6,157.1,157.4,15640,0
1980-10-23,156.7,156.7,149.5,149.9,25170,0
1980-10-24,149.9,152.8,147.4,152.8,39080,0
1980-10-27,152.8,153.8,151.7,152,9120,0
1980-10-28,152,153.1,149.5,151.7,15130,0
1980-10-29,151.7,151.7,148.5,148.5,17130,0
1980-10-30,148.5,151,148.5,148.5,13070,0
1980-10-31,148.8,151.3,148.8,150.6,8940,0
1980-11-03,150.6,151,149.5,149.9,9110,0
1980-11-05,149.9,156,147.4,148.1,40370,0
1980-11-06,148.1,148.1,145.2,145.2,9360,0
1980-11-07,145.2,146.3,143.8,146,10450,0
1980-11-10,146,146,143.8,145.6,5340,0
1980-11-11,145.6,146,144.5,144.9,6430,0
1980-11-12,144.9,145.2,139.5,144.5,40080,0
1980-11-13,144.5,144.5,142,144.2,19780,0
1980-11-14,144.2,144.5,140.2,143.1,25250,0
1980-11-17,141.7,141.7,138.5,140.2,24940,0
1980-11-18,140.2,140.2,136.3,138.5,36030,0
1980-11-19,137.7,137.7,132.4,135.2,29640,0
1980-11-20,135.2,139.9,134.9,139.5,35790,0
1980-11-21,140.6,144.2,140.6,144.2,28360,0
1980-11-24,144.2,149.9,143.5,149.2,27450,0
1980-11-25,149.5,155.3,149.5,149.9,24800,0
1980-11-26,149.9,152,147.8,149.5,34620,0
1980-11-28,149.5,150.6,148.8,149.9,9620,0
1980-12-01,149.5,149.5,145.2,145.2,8210,0
1980-12-02,145.2,146.7,142.7,144.2,16440,0
1980-12-03,144.2,147.4,143.5,144.2,19130,0
1980-12-04,144.2,148.1,143.8,144.9,8690,0
1980-12-05,144.9,144.9,143.5,144.5,10140,0
1980-12-08,144.5,145.6,143.8,144.9,8450,0
1980-12-09,144.9,151.3,144.5,149.5,33610,0
1980-12-10,149.5,149.5,142,142.4,23710,0
1980-12-11,142.4,145.6,141.3,143.5,18800,0
1980-12-12,143.5,148.5,143.5,147.4,12930,0
1980-12-15,147.8,150.6,147.8,148.5,9680,0
1980-12-16,148.1,148.1,146.3,146.7,12350,0
1980-12-17,146.7,147.8,145.6,146.7,7320,0
1980-12-18,146.7,148.1,144.2,145.2,21430,0
1980-12-19,145.2,145.2,142.7,143.1,13040,0
1980-12-22,143.1,148.8,143.1,148.8,20640,0
1980-12-23,148.8,151,148.5,149.9,17560,0
1980-12-24,149.9,156,149.2,155.3,16120,0
1980-12-26,155.3,159.6,153.5,159.6,2840,0
1980-12-29,159.2,159.2,152.4,153.1,9970,0
1980-12-30,153.5,156.3,153.5,154.9,8700,0
1980-12-31,154.2,154.2,152.4,154.2,8450,0
1981-01-02,154.2,154.9,152.4,154.9,4790,0
1981-01-05,154.9,156.7,153.8,155.3,15810,0
1981-01-06,155.3,157.1,153.1,154.5,21220,0
1981-01-07,154.5,154.5,151.3,153.8,19890,0
1981-01-08,153.8,154.2,149.9,151.7,8840,0
1981-01-09,151.7,152.4,148.8,148.8,6900,0
1981-01-12,148.8,149.9,146.3,147,8210,0
1981-01-13,147,148.8,146,148.5,6940,0
1981-01-14,148.5,149.5,146,148.5,9980,0
1981-01-15,148.5,148.5,144.2,144.5,12940,0
1981-01-16,144.5,145.2,142.4,143.8,16720,0
1981-01-19,143.5,143.5,141.3,141.7,7740,0
1981-01-20,141.7,143.8,139.5,140.2,26270,0
1981-01-21,139.9,139.9,137.4,138.5,22940,0
1981-01-22,138.5,139.5,135.9,138.1,17040,0
1981-01-23,138.1,139.9,138.1,139.2,12520,0
1981-01-26,139.2,140.6,137.4,139.9,17850,0
1981-01-27,139.9,144.9,139.9,144.5,18010,0
1981-01-28,144.5,145.2,143.5,144.2,11400,0
1981-01-29,144.2,146.3,143.5,144.9,6560,0
1981-01-30,144.9,145.6,143.1,143.5,6350,0
1981-02-02,143.5,143.5,139.9,139.9,4880,0
1981-02-03,139.9,143.5,139.2,143.5,9350,0
1981-02-04,143.5,144.2,141,141.3,11260,0
1981-02-05,141.3,143.5,141,142.7,7670,0
1981-02-06,142.7,144.9,142,143.8,17890,0
1981-02-09,143.1,143.1,140.6,140.6,14250,0
1981-02-10,140.6,142,140.6,141.7,14720,0
1981-02-11,139.5,142,139.5,139.5,5360,0
1981-02-12,139.5,139.9,137.4,137.4,10560,0
1981-02-13,137.4,138.1,136.3,138.1,6710,0
1981-02-17,138.1,138.5,137.4,137.4,5380,0
1981-02-18,137.7,139.5,137.7,139.5,5130,0
1981-02-19,139.5,139.9,137,138.1,4190,0
1981-02-20,138.1,138.1,137.4,137.7,8860,0
1981-02-23,137.7,139.2,137.4,138.1,6530,0
1981-02-24,138.1,142,138.1,140.2,10820,0
1981-02-25,141,143.8,141,143.8,10930,0
1981-02-26,143.8,147.8,143.8,146,11610,0
1981-02-27,146,148.8,145.2,148.8,11120,0
1981-03-02,148.8,151.7,147.8,150.6,12000,0
1981-03-03,150.6,150.6,147.4,147.8,15200,0
1981-03-04,147.8,148.5,145.2,146,9180,0
1981-03-05,146,146.7,144.5,144.9,5550,0
1981-03-06,144.9,145.6,143.8,145.2,4390,0
1981-03-09,145.2,146.7,144.5,146.3,5280,0
1981-03-10,146.3,146.7,143.5,143.8,8520,0
1981-03-11,143.1,143.1,139.5,141,11390,0
1981-03-12,141.3,143.1,141.3,143.1,7900,0
1981-03-13,143.1,144.9,142,143.1,8530,0
1981-03-16,143.1,150.6,142.7,150.3,10910,0
1981-03-17,150.3,152.8,147,149.2,12790,0
1981-03-18,149.9,153.1,149.9,151,8570,0
1981-03-19,151,152.4,151,152.4,12890,0
1981-03-20,152.4,153.1,149.5,149.5,10580,0
1981-03-23,149.9,152.4,149.9,152.4,8220,0
1981-03-24,152.4,153.5,151,151.3,10050,0
1981-03-25,151.3,153.1,150.6,153.1,13920,0
1981-03-26,153.1,158.5,152,158.5,24230,0
1981-03-27,157.8,157.8,153.8,153.8,16170,0
1981-03-30,152.8,152.8,148.8,148.8,16020,0
1981-03-31,150.3,151.7,150.3,150.6,9520,0
1981-04-01,151,152.4,151,152.4,13240,0
1981-04-02,152.4,154.2,151.7,153.5,8730,0
1981-04-03,153.5,153.8,149.9,151.3,6590,0
1981-04-06,149.5,149.5,147.8,148.5,5300,0
1981-04-07,148.5,148.8,147.8,147.8,13550,0
1981-04-08,147.8,148.1,144.5,144.5,6780,0
1981-04-09,144.5,145.6,142.4,144.5,15560,0
1981-04-10,144.9,146.7,144.9,144.9,13560,0
1981-04-13,144.9,144.9,140.6,142,13330,0
1981-04-14,142,143.5,140.6,141.7,10460,0
1981-04-15,141.7,144.2,141.3,144.2,7750,0
1981-04-16,144.2,145.2,143.8,145.2,9730,0
1981-04-20,145.2,147,142.4,146,8490,0
1981-04-21,146,146.3,141.3,143.1,15990,0
1981-04-22,143.1,143.1,140.6,141.3,6640,0
1981-04-23,141.3,142,137.7,137.7,36570,0
1981-04-24,137.7,138.8,136.7,138.5,9650,0
1981-04-27,138.5,138.8,137.4,137.7,10740,0
1981-04-28,137.4,137.4,132.4,133.8,20620,0
1981-04-29,133.4,133.4,126.6,127.7,25600,0
1981-04-30,127.7,129.5,127,128.1,12680,0
1981-05-01,128.1,128.8,126.3,126.6,10500,0
1981-05-04,126.6,127,125.2,127,10720,0
1981-05-05,127,129.1,125.9,128.4,4850,0
1981-05-06,129.1,130.9,129.1,130.2,6160,0
1981-05-07,130.2,131.7,130.2,130.6,10810,0
1981-05-08,130.6,131.3,129.1,129.1,4290,0
1981-05-11,129.1,129.5,124.5,125.2,6810,0
1981-05-12,125.2,127,125.2,126.3,10330,0
1981-05-13,126.3,126.6,124.1,124.5,12640,0
1981-05-14,124.5,124.5,123.4,124.1,8340,0
1981-05-15,124.1,124.5,122.4,122.4,11390,0
1981-05-18,122.4,123.8,121.6,122.7,18650,0
1981-05-19,122.7,124.9,122.4,124.9,13320,0
1981-05-20,124.9,125.6,123.1,123.1,10120,0
1981-05-21,123.1,123.8,120.6,120.6,9340,0
1981-05-22,120.6,121.3,119.8,120.6,5390,0
1981-05-26,122,125.9,122,125.6,4560,0
1981-05-27,125.6,126.6,123.1,124.1,15220,0
1981-05-28,124.1,124.1,121.6,121.6,19920,0
1981-05-29,121.3,121.3,120.2,121.3,7220,0
1981-06-01,121.3,124.9,120.2,121.6,15300,0
1981-06-02,121.6,122.4,120.6,120.9,7690,0
1981-06-03,120.9,123.8,120.9,123.8,7370,0
1981-06-04,123.4,123.4,122,122.4,4280,0
1981-06-05,122.4,122.4,121.6,121.6,6650,0
1981-06-08,122.4,123.8,122.4,123.4,5730,0
1981-06-09,123.4,124.1,119.8,120.2,14860,0
1981-06-10,120.2,120.9,119.1,119.1,5150,0
1981-06-11,119.5,122.4,119.5,122,6520,0
1981-06-12,121.6,121.6,117.3,120.2,12010,0
1981-06-15,120.2,122.7,118.8,118.8,14480,0
1981-06-16,118.8,120.6,118.8,118.8,11150,0
1981-06-17,118.8,119.1,116.6,118.1,17500,0
1981-06-18,118.1,118.8,115.9,116.3,8610,0
1981-06-19,116.3,116.6,114.5,114.8,10080,0
1981-06-22,114.8,117,114.8,115.9,11820,0
1981-06-23,115.9,118.1,115.2,117.7,13870,0
1981-06-24,117.7,117.7,115.9,116.3,28550,0
1981-06-25,115.9,115.9,109.5,109.5,17950,0
1981-06-26,111.6,113.8,111.6,112.3,15120,0
1981-06-29,112.3,114.1,112,114.1,5180,0
1981-06-30,114.1,114.5,112.3,112.7,10930,0
1981-07-01,112.7,113.8,112.7,113.4,9280,0
1981-07-02,113.4,114.5,112,113.4,8440,0
1981-07-06,113.1,113.1,112,112.3,8200,0
1981-07-07,112.3,113.8,111.6,112,11880,0
1981-07-08,112,112.3,110.5,112,7370,0
1981-07-09,111.6,111.6,110.9,111.3,8500,0
1981-07-10,111.3,111.6,110.2,110.9,4560,0
1981-07-13,110.9,112,110.9,110.9,2610,0
1981-07-14,110.9,110.9,109.1,109.1,6890,0
1981-07-15,108.8,108.8,105.9,105.9,22710,0
1981-07-16,105.9,109.5,104.8,109.1,15090,0
1981-07-17,109.1,109.5,108,109.5,6700,0
1981-07-20,108.8,108.8,106.3,106.3,8000,0
1981-07-21,105.9,105.9,104.5,105.9,18150,0
1981-07-22,105.9,106.6,103,103,14500,0
1981-07-23,103,104.5,102.7,104.1,7870,0
1981-07-24,104.1,104.8,103.7,104.8,5400,0
1981-07-27,104.8,105.9,104.8,105.9,4570,0
1981-07-28,105.9,105.9,104.5,105.2,3920,0
1981-07-29,105.2,106.6,105.2,105.9,6940,0
1981-07-30,105.9,107,105.2,107,16270,0
1981-07-31,107,107.3,106.6,107,4150,0
1981-08-03,105.2,105.2,102.3,103.4,12880,0
1981-08-04,102.3,102.3,99.1,100.9,18080,0
1981-08-05,100.9,101.6,100.2,101.2,10480,0
1981-08-06,101.2,101.2,99.5,100.9,21170,0
1981-08-07,100.5,100.5,99.5,99.8,6800,0
1981-08-10,99.8,100.9,99.5,99.8,8320,0
1981-08-11,99.8,101.2,99.8,100.5,11880,0
1981-08-12,100.5,101.6,100.5,100.9,9590,0
1981-08-13,100.9,100.9,99.1,99.5,10230,0
1981-08-14,99.5,99.5,99.1,99.5,8970,0
1981-08-17,99.5,99.8,98.4,98.7,6640,0
1981-08-18,98.7,98.7,97.7,97.7,9380,0
1981-08-19,97.7,98.4,97,98.4,11380,0
1981-08-20,98.4,100.5,97.7,99.5,17530,0
1981-08-21,99.5,100.2,99.1,99.5,3780,0
1981-08-24,99.5,102,99.1,100.2,11370,0
1981-08-25,100.2,103,99.8,103,13350,0
1981-08-26,102.3,102.3,100.5,101.2,7860,0
1981-08-27,101.2,101.2,100.2,100.9,4990,0
1981-08-28,100.9,101.2,99.5,100.2,10990,0
1981-08-31,100.2,100.9,95.9,95.9,6570,0
1981-09-01,95.9,97.7,95.2,97.3,8000,0
1981-09-02,97.3,98,97,97.3,5440,0
1981-09-03,96.6,96.6,95.5,95.5,8860,0
1981-09-04,95.5,97,95.5,95.9,4850,0
1981-09-08,95.9,96.2,93,93.4,8800,0
1981-09-09,93.4,94.8,93,93.7,14510,0
1981-09-10,94.4,97.3,94.4,97,5640,0
1981-09-11,97,98.4,96.6,98.4,6500,0
1981-09-14,98.4,98.4,96.6,96.6,4230,0
1981-09-15,96.6,97,94.4,94.8,2440,0
1981-09-16,94.8,95.2,93.7,94.4,9690,0
1981-09-17,94.4,95.5,90.9,91.2,16590,0
1981-09-18,91.2,91.2,89.4,91.2,4010,0
1981-09-21,91.2,93.7,91.2,93,6500,0
1981-09-22,93,93,91.2,91.2,23170,0
1981-09-23,91.2,91.6,88.7,91.2,8150,0
1981-09-24,91.2,92.3,89.1,89.8,14450,0
1981-09-25,89.1,89.1,86.6,86.6,7320,0
1981-09-28,86.6,87.3,84.1,86.9,13600,0
1981-09-29,86.9,87.3,86.6,87.3,16160,0
1981-09-30,86.9,86.9,85.9,86.6,34690,0
1981-10-01,85.5,85.5,84.1,85.1,5140,0
1981-10-02,85.1,86.6,85.1,85.1,8510,0
1981-10-05,85.1,86.2,84.8,85.5,6150,0
1981-10-06,85.1,85.1,83.7,84.1,7790,0
1981-10-07,83.7,83.7,81.9,82.3,16660,0
1981-10-08,82.3,83,81.9,82.6,17080,0
1981-10-09,82.6,82.6,80.1,80.9,14420,0
1981-10-12,80.9,80.9,78.3,79.4,12830,0
1981-10-13,79.4,80.9,79.4,80.1,20850,0
1981-10-14,80.1,80.1,77.6,78.7,17080,0
1981-10-15,78.7,84.4,78.3,83.7,38690,0
1981-10-16,83.7,84.8,83,84.4,11780,0
1981-10-19,84.4,87.3,83.7,86.6,14610,0
1981-10-20,86.6,88.7,86.6,88.4,21530,0
1981-10-21,88.4,88.4,86.2,86.9,9330,0
1981-10-22,86.9,86.9,86.2,86.6,6560,0
1981-10-23,86.6,86.9,85.5,86.2,10030,0
1981-10-26,86.2,86.9,84.4,86.6,8610,0
1981-10-27,86.6,87.6,85.5,85.5,15380,0
1981-10-28,85.5,86.2,83,83.7,9610,0
1981-10-29,83.7,84.4,81.9,81.9,7260,0
1981-10-30,81.9,83.7,81.9,82.6,22300,0
1981-11-02,83,85.1,83,83,18210,0
1981-11-03,83,83.7,81.9,83.7,7600,0
1981-11-04,83.7,83.7,82.3,82.6,6340,0
1981-11-05,82.6,83.7,80.9,81.2,11320,0
1981-11-06,81.2,84.1,80.5,81.2,9700,0
1981-11-09,81.2,81.9,80.1,81.2,20010,0
1981-11-10,81.2,84.1,80.9,83,8620,0
1981-11-11,83.7,89.8,83.7,89.4,17630,0
1981-11-12,90.2,92.7,90.2,90.9,19210,0
1981-11-13,90.9,92.3,90.2,90.5,13950,0
1981-11-16,90.2,90.2,87.3,87.6,18380,0
1981-11-17,87.6,89.8,87.3,89.8,12340,0
1981-11-18,89.8,91.2,89.4,89.8,11260,0
1981-11-19,89.8,90.9,89.8,90.9,9230,0
1981-11-20,90.9,93.4,90.9,92.3,10780,0
1981-11-23,93,94.1,93,93,26360,0
1981-11-24,93,98,93,97.3,24050,0
1981-11-25,97.7,99.1,97.7,98.7,25010,0
1981-11-27,98.7,98.7,97.7,98.4,5620,0
1981-11-30,98.4,98.4,96.6,97.7,11020,0
1981-12-01,97.7,98,96.6,97.7,8680,0
1981-12-02,97.7,98.7,97.7,98,11830,0
1981-12-03,98,99.1,97.3,99.1,7680,0
1981-12-04,99.1,99.5,98.7,99.5,12050,0
1981-12-07,98.7,98.7,97.3,98,8830,0
1981-12-08,97.3,97.3,96.2,96.6,14450,0
1981-12-09,97,98.4,97,97.7,6450,0
1981-12-10,97.7,99.1,97.3,98.7,7940,0
1981-12-11,98.7,99.1,98.4,98.7,15640,0
1981-12-14,98.7,98.7,97.3,98.7,12730,0
1981-12-15,98.7,100.5,98.7,99.5,35440,0
1981-12-16,99.5,99.8,98,98.4,10330,0
1981-12-17,98.4,99.1,97.7,97.7,4860,0
1981-12-18,97.7,99.5,97.3,98.4,7660,0
1981-12-21,98.4,99.1,98,98.7,8020,0
1981-12-22,98.7,101.2,97.7,98.4,9490,0
1981-12-23,98.4,98.7,97.7,97.7,13090,0
1981-12-24,97.7,98,97.3,97.7,3170,0
1981-12-28,97.7,98,97,97.3,5600,0
1981-12-29,97.3,98,97,97,7980,0
1981-12-30,97,98.7,95.5,98.4,27690,0
1981-12-31,98.4,99.1,97.3,97.3,6420,0
1982-01-04,97.7,98,97.3,97.7,8750,0
1982-01-05,95.2,97,93,93,13130,0
1982-01-06,93.7,94.4,93,93.7,8220,0
1982-01-07,95.2,96.6,93.7,95.9,8540,0
1982-01-08,98,99.5,96.6,98.7,18580,0
1982-01-11,97.3,98.7,95.5,95.5,5630,0
1982-01-12,95.9,97,94.8,96.2,9650,0
1982-01-13,96.2,97.3,95.2,95.2,9700,0
1982-01-14,95.9,96.6,94.8,96.6,8270,0
1982-01-15,97,97.3,96.6,96.6,4210,0
1982-01-18,97,98.4,95.2,98.4,9060,0
1982-01-19,97.3,99.5,95.2,95.5,5520,0
1982-01-20,94.1,95.9,92.3,93.4,19970,0
1982-01-21,91.9,93.7,90.2,90.9,8470,0
1982-01-22,90.2,90.5,89.8,90.2,4910,0
1982-01-25,88.7,89.4,88,89.1,3750,0
1982-01-26,89.8,90.2,89.1,89.4,5300,0
1982-01-27,89.1,89.8,88.4,88.7,9830,0
1982-01-28,90.9,93,88.7,93,14350,0
1982-01-29,94.1,95.9,92.3,95.5,11710,0
1982-02-01,94.1,94.8,93,93,12670,0
1982-02-02,94.8,96.2,93.4,94.8,8280,0
1982-02-03,94.4,95.9,93,93.7,16020,0
1982-02-04,93.4,94.1,92.3,94.1,6500,0
1982-02-05,94.8,95.9,93.4,95.2,22080,0
1982-02-08,94.4,95.2,93.7,93.7,10270,0
1982-02-09,94.1,94.4,93.4,93.7,3710,0
1982-02-10,96.2,98,94.1,97.3,12120,0
1982-02-11,96.6,97.3,95.5,95.5,7270,0
1982-02-12,96.2,96.6,95.9,96.2,4430,0
1982-02-16,95.9,96.6,94.8,95.9,7350,0
1982-02-17,98,99.8,95.9,97.7,10680,0
1982-02-18,101.2,102.3,100.2,100.5,13750,0
1982-02-19,102.3,104.1,100.5,104.1,17850,0
1982-02-22,102.3,105.2,99.5,99.5,17600,0
1982-02-23,100.5,102,98.7,101.6,14900,0
1982-02-24,101.2,103.4,99.1,103.4,12310,0
1982-02-25,104.5,106.3,102.7,104.5,18780,0
1982-02-26,106.3,107.3,105.2,105.5,9850,0
1982-03-01,107.3,108.8,105.9,107.7,11300,0
1982-03-02,107.3,108.4,105.9,105.9,14320,0
1982-03-03,104.8,105.5,103.7,104.8,15610,0
1982-03-04,101.6,104.1,98.7,98.7,20960,0
1982-03-05,97.7,99.5,95.9,97,13820,0
1982-03-08,98.7,100.2,97.3,97.3,12140,0
1982-03-09,99.5,102,96.6,101.6,18700,0
1982-03-10,101.2,102.7,99.5,99.8,34130,0
1982-03-11,97.7,100.9,94.4,95.5,24310,0
1982-03-12,92.7,94.8,90.2,90.2,61400,0
1982-03-15,91.2,93,89.4,93,12370,0
1982-03-16,93,94.1,91.6,92.3,9580,0
1982-03-17,93,94.1,91.9,93.4,9390,0
1982-03-18,94.8,95.5,93.7,95.2,14210,0
1982-03-19,95.9,96.6,95.2,95.9,5710,0
1982-03-22,97.7,98.7,96.6,98.7,7580,0
1982-03-23,99.1,99.5,98.4,99.1,7500,0
1982-03-24,98.7,99.8,97.7,97.7,4970,0
1982-03-25,97,97.7,95.9,95.9,11880,0
1982-03-26,96.2,96.6,95.9,96.2,11670,0
1982-03-29,97,97.7,95.9,97.7,6760,0
1982-03-30,98.7,100.5,96.6,100.5,19220,0
1982-03-31,100.2,100.9,99.5,99.5,19920,0
1982-04-01,98.7,99.8,97.7,99.8,35210,0
1982-04-02,100.5,101.2,99.8,100.5,11930,0
1982-04-05,99.8,100.2,99.1,99.8,5530,0
1982-04-06,99.5,100.2,98.4,99.8,11650,0
1982-04-07,100.2,101.2,99.1,100.2,13900,0
1982-04-08,100.2,100.5,99.8,99.8,8370,0
1982-04-12,100.2,100.5,99.5,100.2,12420,0
1982-04-13,100.5,100.9,99.8,100.2,8790,0
1982-04-14,99.8,100.5,99.1,99.1,3990,0
1982-04-15,100.9,102.3,99.1,102.3,20590,0
1982-04-16,102.3,103,101.6,101.6,34550,0
1982-04-19,101.6,102.3,100.5,100.9,29240,0
1982-04-20,100.9,101.2,100.2,100.5,11350,0
1982-04-21,100.9,101.6,100.2,101.2,15980,0
1982-04-22,102.7,103.7,101.6,102.7,18320,0
1982-04-23,105.5,108,103,108,46130,0
1982-04-26,107,108,105.9,106.6,11870,0
1982-04-27,105.5,107,103.7,104.5,9600,0
1982-04-28,104.8,105.5,103.7,104.5,4970,0
1982-04-29,104.8,105.5,104.1,104.8,6510,0
1982-04-30,104.8,105.9,103.4,103.4,12940,0
1982-05-03,102.7,103.4,102,102.3,27170,0
1982-05-04,103.7,104.5,102.7,103.7,9690,0
1982-05-05,104.8,105.5,104.1,104.5,12310,0
1982-05-06,105.2,105.9,104.5,104.8,10990,0
1982-05-07,104.8,105.2,104.1,104.8,5760,0
1982-05-10,104.1,104.5,103.4,103.7,4240,0
1982-05-11,104.1,104.5,103.4,104.1,5830,0
1982-05-12,104.8,105.5,104.1,104.8,17210,0
1982-05-13,104.1,104.8,103.4,103.7,5350,0
1982-05-14,103.4,103.7,102.7,102.7,3210,0
1982-05-17,103,103.4,102.3,102.3,6060,0
1982-05-18,102.3,102.7,101.6,102.3,4150,0
1982-05-19,102.7,103.4,102,102,3480,0
1982-05-20,101.6,102.7,100.2,100.5,15860,0
1982-05-21,100.9,101.2,100.5,100.9,3340,0
1982-05-24,101.6,102.7,100.2,100.5,15860,0
1982-05-25,101.6,102.3,100.5,100.9,5030,0
1982-05-26,99.5,100.2,98.7,99.8,12000,0
1982-05-27,99.8,100.2,99.1,99.8,7990,0
1982-05-28,99.8,100.5,98.7,99.1,4040,0
1982-06-01,98.7,99.8,97.7,98,14800,0
1982-06-02,98.4,99.5,97.3,98.7,8770,0
1982-06-03,99.1,100.2,97.7,98.4,8360,0
1982-06-04,97.3,98.4,95.9,96.2,5270,0
1982-06-07,95.2,95.5,94.4,95.2,7700,0
1982-06-08,94.4,94.8,93.7,93.7,4840,0
1982-06-09,93,94.4,91.6,93,13060,0
1982-06-10,93.4,94.1,92.7,93.4,7450,0
1982-06-11,95.9,97.3,94.1,97,15610,0
1982-06-14,93.7,95.2,92.3,92.7,12890,0
1982-06-15,91.6,92.7,90.2,91.2,19520,0
1982-06-16,91.9,92.3,91.2,91.9,15640,0
1982-06-17,91.9,91.9,90.9,90.9,10500,0
1982-06-18,90.9,91.2,90.2,90.2,10980,0
1982-06-21,90.9,91.6,89.8,90.9,4150,0
1982-06-22,92.7,94.4,90.9,94.4,9910,0
1982-06-23,95.5,97.3,93.4,97.3,8370,0
1982-06-24,96.6,98,94.8,94.8,11460,0
1982-06-25,93.4,94.8,91.6,91.6,9350,0
1982-06-28,91.6,92.3,90.5,91.9,18890,0
1982-06-29,91.9,92.3,91.2,91.6,27870,0
1982-06-30,90.9,91.9,89.4,90.2,54200,0
1982-07-01,91.2,91.9,90.5,91.6,5970,0
1982-07-02,89.4,91.2,87.3,87.6,17930,0
1982-07-06,87.3,88,86.2,88,8330,0
1982-07-07,88.7,89.8,87.6,88.7,6310,0
1982-07-08,90.5,92.7,88.4,92.7,9850,0
1982-07-09,92.3,93.7,90.9,91.6,26070,0
1982-07-12,90.9,91.9,89.8,89.8,11650,0
1982-07-13,90.2,90.9,89.4,89.4,5320,0
1982-07-14,89.1,90.5,87.3,89.4,10000,0
1982-07-15,88,89.4,86.6,87.3,6610,0
1982-07-16,86.2,87.3,85.1,85.5,20040,0
1982-07-19,86.2,87.6,84.8,86.9,19540,0
1982-07-20,89.1,90.2,87.6,89.4,25540,0
1982-07-21,92.3,94.4,89.8,93.4,20890,0
1982-07-22,95.2,97,93,95.5,10130,0
1982-07-23,95.5,95.9,94.8,95.2,5400,0
1982-07-26,93.7,94.4,93,93,6010,0
1982-07-27,93.4,94.1,92.7,93.7,11610,0
1982-07-28,93.4,93.7,92.7,92.7,8860,0
1982-07-29,93.4,94.1,92.3,93.4,3390,0
1982-07-30,93.4,94.1,92.7,92.7,1940,0
1982-08-02,93.7,94.4,93,94.4,11400,0
1982-08-03,93.4,94.4,92.3,92.3,7490,0
1982-08-04,90.5,91.9,88.7,88.7,5310,0
1982-08-05,87.6,88,87.3,88,5720,0
1982-08-06,87.6,88.7,86.6,86.6,3850,0
1982-08-09,85.5,85.9,84.8,85.5,6840,0
1982-08-10,86.9,88,85.5,86.2,23610,0
1982-08-11,86.6,86.9,85.9,86.2,7410,0
1982-08-12,86.9,87.6,85.9,86.2,23830,0
1982-08-13,87.3,88.4,86.2,88.4,2340,0
1982-08-16,90.5,90.9,89.8,90.2,14800,0
1982-08-17,92.7,95.2,90.2,95.2,10310,0
1982-08-18,94.4,96.6,91.9,91.9,27320,0
1982-08-19,92.7,94.1,91.2,93,8860,0
1982-08-20,93.4,94.4,92.3,94.4,7720,0
1982-08-23,96.6,99.5,93.7,99.1,21720,0
1982-08-24,98,99.8,95.9,97,18820,0
1982-08-25,98.4,100.2,96.2,98.4,12560,0
1982-08-26,101.2,103.7,98.7,100.5,42600,0
1982-08-27,99.8,100.5,99.1,99.8,30460,0
1982-08-30,99.1,100.2,98,100.2,6880,0
1982-08-31,101.6,103.7,99.5,103,14460,0
1982-09-01,103.7,104.5,102.7,103,18210,0
1982-09-02,105.9,108.8,103,108.8,22910,0
1982-09-03,109.1,111.3,106.6,107.7,36940,0
1982-09-07,106.6,108,104.8,104.8,14130,0
1982-09-08,105.9,107,104.8,106.3,28880,0
1982-09-09,106.6,108,104.8,104.8,8770,0
1982-09-10,105.5,106.3,104.5,106.3,17420,0
1982-09-13,106.6,107.3,105.5,107.3,17060,0
1982-09-14,108.4,109.1,107.7,107.7,19210,0
1982-09-15,108,108.4,107.3,108,5980,0
1982-09-16,108.4,109.1,107.7,108,12430,0
1982-09-17,106.6,107.7,105.2,105.9,27550,0
1982-09-20,102.7,105.5,99.5,101.2,76220,0
1982-09-21,100.5,101.6,99.1,101.6,23840,0
1982-09-22,103.7,105.5,101.6,102,62100,0
1982-09-23,103,103.7,102.3,103.7,13400,0
1982-09-24,103.4,103.7,102.7,103.7,5310,0
1982-09-27,104.1,104.5,103.4,103.7,6120,0
1982-09-28,104.5,104.8,103.7,104.1,9320,0
1982-09-29,103.4,104.1,102.7,103.4,23320,0
1982-09-30,102.3,103,101.6,102.3,27690,0
1982-10-01,102.3,102.7,101.6,101.6,10280,0
1982-10-04,99.8,100.9,98.7,100.2,8340,0
1982-10-05,101.2,102,100.2,101.2,16390,0
1982-10-06,104.1,107.3,100.5,107.3,18990,0
1982-10-07,109.5,110.2,108.4,109.5,43130,0
1982-10-08,109.8,110.9,108.8,110.9,14550,0
1982-10-11,113.8,115.9,111.3,115.2,38970,0
1982-10-12,113.4,115.2,111.6,113.4,28800,0
1982-10-13,113.8,116.3,111.3,113.8,27320,0
1982-10-14,113.1,114.5,111.3,111.3,12160,0
1982-10-15,110.9,112,109.5,110.2,7400,0
1982-10-18,112,113.1,110.5,113.1,12460,0
1982-10-19,115.2,116.3,114.1,116.3,26810,0
1982-10-20,120.2,124.1,115.9,123.4,20150,0
1982-10-21,124.9,126.3,123.1,123.8,30740,0
1982-10-22,123.8,125.2,122,122.7,20780,0
1982-10-25,120.2,121.6,118.8,119.1,23700,0
1982-10-26,124.1,129.9,118.4,129.9,39540,0
1982-10-27,129.1,131.7,126.6,127.4,46260,0
1982-10-28,128.4,130.9,125.9,126.6,32530,0
1982-10-29,126.6,128.4,124.5,127.7,21390,0
1982-11-01,130.2,133.4,127,133.4,49560,0
1982-11-02,133.4,134.9,131.7,132,26430,0
1982-11-03,134.5,136.7,132.4,136.7,66060,0
1982-11-04,137.7,140.6,134.5,134.5,42080,0
1982-11-05,134.9,135.6,134.2,135.2,10710,0
1982-11-08,133.4,135.2,131.7,133.4,12740,0
1982-11-09,135.6,138.5,132.7,138.1,9440,0
1982-11-10,135.9,139.9,131.7,132.4,14380,0
1982-11-11,131.7,133.1,130.2,133.1,12690,0
1982-11-12,132,133.4,130.2,130.6,7600,0
1982-11-15,127,128.8,124.9,125.2,11240,0
1982-11-16,122.4,124.1,120.2,121.3,51090,0
1982-11-17,122.7,123.8,121.3,123.1,21750,0
1982-11-18,123.1,123.8,122,122.4,14540,0
1982-11-19,122,123.4,120.6,120.6,15950,0
1982-11-22,119.1,120.9,117,117,15520,0
1982-11-23,117.3,118.1,116.3,116.3,10200,0
1982-11-24,118.4,119.8,116.6,119.1,16730,0
1982-11-26,120.6,121.6,119.1,120.9,4180,0
1982-11-29,120.9,122.4,119.1,119.5,4600,0
1982-11-30,123.4,127,119.5,125.9,15570,0
1982-12-01,128.1,130.6,125.6,127.7,19440,0
1982-12-02,128.1,129.1,127,127,7120,0
1982-12-03,125.6,128.1,122.7,122.7,7660,0
1982-12-06,124.1,126.6,121.6,125.6,20370,0
1982-12-07,127.4,129.9,124.9,127.7,42640,0
1982-12-08,127.4,129.9,124.5,124.5,21050,0
1982-12-09,124.1,125.2,123.1,123.4,9480,0
1982-12-10,123.8,125.2,122,122,6960,0
1982-12-13,122.4,122.7,121.6,122.4,8950,0
1982-12-14,121.6,124.9,118.4,118.4,33770,0
1982-12-15,115.2,117.7,112.7,112.7,22760,0
1982-12-16,113.4,114.5,112.3,112.7,17180,0
1982-12-17,116.6,119.5,113.4,119.1,14060,0
1982-12-20,117.3,119.1,115.2,115.6,14790,0
1982-12-21,115.9,118.1,113.8,117.3,27210,0
1982-12-22,116.3,118.4,114.1,114.5,13010,0
1982-12-23,116.3,117,115.2,116.3,10060,0
1982-12-27,118.1,119.5,116.6,118.4,14680,0
1982-12-28,118.4,119.1,117.7,118.4,15680,0
1982-12-29,120.6,122,119.1,122,18210,0
1982-12-30,121.3,123.1,119.1,120.2,79830,0
1982-12-31,119.8,120.9,118.8,119.5,8280,0
1983-01-03,117.7,120.2,115.2,115.2,16230,0
1983-01-04,117,118.8,115.2,118.8,24080,0
1983-01-05,120.2,120.9,119.1,119.1,23500,0
1983-01-06,122.7,125.6,119.8,123.8,13740,0
1983-01-07,122,125.2,118.8,118.8,14690,0
1983-01-10,121.6,124.1,118.8,123.8,38820,0
1983-01-11,125.9,128.8,123.1,128.8,26710,0
1983-01-12,132.7,134.5,130.6,130.6,90520,0
1983-01-13,131.7,132.4,130.6,130.6,17680,0
1983-01-14,133.8,136.7,130.6,134.9,42690,0
1983-01-17,137.7,139.2,136.3,136.7,43110,0
1983-01-18,137,138.8,134.9,138.5,27540,0
1983-01-19,136.3,138.5,133.8,133.8,17170,0
1983-01-20,133.1,135.2,130.9,132.4,13670,0
1983-01-21,131.7,133.8,129.5,129.5,18410,0
1983-01-24,127,128.1,125.6,128.1,18200,0
1983-01-25,131.7,134.2,128.8,134.2,17600,0
1983-01-26,134.5,136.3,132.7,132.7,13410,0
1983-01-27,135.6,138.5,132.4,138.1,51890,0
1983-01-28,135.6,138.1,133.1,136.3,50520,0
1983-01-31,129.5,133.8,124.9,127,105740,0
1983-02-01,124.5,126.3,122.7,122.7,28760,0
1983-02-02,125.2,128.1,122,123.8,38560,0
1983-02-03,126.6,128.1,125.2,128.1,19830,0
1983-02-04,133.8,137.7,129.5,137.4,52290,0
1983-02-07,135.6,138.1,133.1,134.9,62260,0
1983-02-08,133.8,135.6,132,133.4,26890,0
1983-02-09,132,133.8,130.2,131.7,23660,0
1983-02-10,134.5,135.9,133.1,133.8,15130,0
1983-02-11,136.3,137,135.2,136.3,12090,0
1983-02-14,139.2,142.7,135.2,141,40800,0
1983-02-15,140.2,142,138.5,138.5,22510,0
1983-02-16,139.9,141,138.8,138.8,19740,0
1983-02-17,138.8,139.9,137.4,139.9,9950,0
1983-02-18,138.8,140.2,137.4,137.4,14770,0
1983-02-22,136.3,137.7,134.5,134.5,23300,0
1983-02-23,135.2,135.9,134.2,134.5,41560,0
1983-02-24,135.2,135.9,134.2,134.5,28020,0
1983-02-25,134.9,135.9,133.4,133.4,17610,0
1983-02-28,133.8,134.2,133.1,133.4,13230,0
1983-03-01,135.2,136.3,133.8,135.9,36690,0
1983-03-02,137,138.5,135.6,136.3,18690,0
1983-03-03,137,138.5,135.6,135.9,27010,0
1983-03-04,134.5,135.6,133.4,134.9,24380,0
1983-03-07,134.9,136.3,133.4,134.5,31170,0
1983-03-08,132,133.4,130.6,130.6,8940,0
1983-03-09,131.3,132.4,129.9,131.7,11650,0
1983-03-10,131.3,133.1,129.1,129.5,17390,0
1983-03-11,129.5,129.9,128.8,129.5,13910,0
1983-03-14,129.1,130.2,128.1,129.5,7170,0
1983-03-15,129.1,129.5,128.8,129.5,16460,0
1983-03-16,130.9,133.1,128.8,130.2,26710,0
1983-03-17,129.5,129.9,128.8,129.9,8450,0
1983-03-18,129.9,130.6,128.8,128.8,14860,0
1983-03-21,128.4,129.1,127.7,128.4,16020,0
1983-03-22,127.4,128.1,126.6,127.4,16040,0
1983-03-23,130.2,132.4,127.7,131.3,16240,0
1983-03-24,133.1,135.2,130.6,135.2,27590,0
1983-03-25,134.9,136.3,133.1,134.5,10040,0
1983-03-28,134.2,134.9,133.1,133.4,12570,0
1983-03-29,133.8,134.5,133.1,133.4,10440,0
1983-03-30,135.9,137.4,134.5,137.4,19200,0
1983-03-31,133.8,136.7,130.9,130.9,40970,0
1983-04-04,130.6,131.3,129.5,130.6,16920,0
1983-04-05,130.6,132.7,128.4,128.8,15520,0
1983-04-06,127.7,128.8,126.6,127.4,9400,0
1983-04-07,125.9,127,124.9,127,14110,0
1983-04-08,127.4,128.1,126.6,128.1,9130,0
1983-04-11,128.8,129.9,127.7,128.8,21270,0
1983-04-12,130.6,130.9,129.9,130.6,28070,0
1983-04-13,130.9,132.4,129.1,129.9,15980,0
1983-04-14,128.4,129.9,127,129.9,54390,0
1983-04-15,128.8,129.5,128.1,128.4,20340,0
1983-04-18,127.7,128.4,126.6,127.4,20570,0
1983-04-19,126.3,127.4,124.9,125.9,22780,0
1983-04-20,128.4,130.6,126.3,130.6,45450,0
1983-04-21,131.7,133.1,130.2,131.7,48750,0
1983-04-22,131.3,132,130.2,131.7,34460,0
1983-04-25,130.9,132,129.5,129.5,10130,0
1983-04-26,132,134.5,129.1,133.8,15180,0
1983-04-27,133.1,134.2,131.7,133.1,12150,0
1983-04-28,134.5,135.9,132.7,135.6,25630,0
1983-04-29,138.1,140.2,135.6,139.5,42010,0
1983-05-02,138.1,139.5,136.7,137,18820,0
1983-05-03,140.2,143.5,137,143.5,32210,0
1983-05-04,143.5,147,143.1,145.2,39840,0
1983-05-05,147.4,149.2,145.6,148.8,37620,0
1983-05-06,149.9,152,147.8,148.5,34580,0
1983-05-09,147,148.5,145.2,145.6,21930,0
1983-05-10,143.8,145.6,142,142.7,30850,0
1983-05-11,142.7,143.8,141.3,143.1,27220,0
1983-05-12,142.7,143.5,142,142,27370,0
1983-05-13,144.9,145.6,143.8,144.9,17650,0
1983-05-16,144.5,147.4,141.3,147,22050,0
1983-05-17,147,147.8,146,146.7,12060,0
1983-05-18,147.4,148.8,145.2,145.6,16400,0
1983-05-19,146,147.4,146,146,16270,0
1983-05-20,145.2,146,144.9,145.6,13860,0
1983-05-23,143.5,148.5,143.5,148.5,26350,0
1983-05-24,148.5,150.3,148.5,149.2,15880,0
1983-05-25,151,152.4,149.2,152.4,16040,0
1983-05-26,151.7,158.5,151.7,158.5,50920,0
1983-05-27,157.4,158.5,156.3,156.3,21250,0
1983-05-31,155.6,155.6,154.2,154.2,11860,0
1983-06-01,153.1,153.8,152,153.5,23320,0
1983-06-02,156,158.5,154.9,158.1,15890,0
1983-06-03,158.1,160.3,157.8,159.9,21530,0
1983-06-06,159.9,159.9,158.1,158.8,11690,0
1983-06-07,159.2,159.2,157.4,157.8,11060,0
1983-06-08,156.3,157.1,155.3,156,21220,0
1983-06-09,156,159.9,155.6,159.6,11370,0
1983-06-10,159.2,160.6,157.8,160.3,12830,0
1983-06-13,160.3,160.3,156,160.3,9850,0
1983-06-14,160.3,164.2,159.9,162.4,39190,0
1983-06-15,162.1,163.1,161.7,162.8,10370,0
1983-06-16,163.5,164.6,160.3,160.3,11780,0
1983-06-17,159.6,159.9,156.7,158.8,9310,0
1983-06-20,159.2,160.6,158.8,159.6,4470,0
1983-06-21,159.2,160.6,158.1,159.9,11400,0
1983-06-22,162.4,164.6,159.9,163.1,44110,0
1983-06-23,163.1,163.1,161,161.7,5850,0
1983-06-24,162.1,164.9,161.7,164.6,15000,0
1983-06-27,163.1,163.5,160.6,161,8250,0
1983-06-28,160.3,161.7,156,156,9680,0
1983-06-29,156.7,159.2,155.6,159.2,45740,0
1983-06-30,157.4,158.1,154.2,158.1,146650,0
1983-07-01,160.3,163.1,158.1,162.1,8540,0
1983-07-05,158.8,159.9,157.8,158.1,4440,0
1983-07-06,158.5,158.5,154.9,156,10760,0
1983-07-07,155.3,156.7,153.8,154.5,12380,0
1983-07-08,154.5,155.6,152.8,153.1,7350,0
1983-07-11,153.5,153.5,151.7,152.8,5080,0
1983-07-12,151,151,148.1,148.1,6240,0
1983-07-13,147.4,148.1,144.2,144.9,17470,0
1983-07-14,146,146.7,145.2,146,10030,0
1983-07-15,146,146.3,141.7,143.5,10010,0
1983-07-18,143.5,145.2,142.4,144.5,12330,0
1983-07-19,145.6,153.1,145.6,150.3,44320,0
1983-07-20,156,156.7,154.9,156,35310,0
1983-07-21,157.4,159.2,156,157.4,28360,0
1983-07-22,157.8,158.8,156.7,158.8,6120,0
1983-07-25,155.3,159.2,155.3,159.2,9100,0
1983-07-26,159.6,161.3,158.1,160.3,12940,0
1983-07-27,160.3,161.3,153.5,154.5,12710,0
1983-07-28,152.8,153.5,150.3,151,7520,0
1983-07-29,150.3,150.3,146.7,147.8,20830,0
1983-08-01,147,148.5,146.7,147.8,18310,0
1983-08-02,147.4,149.9,147.4,148.5,8830,0
1983-08-03,148.1,150.6,147.8,150.6,15540,0
1983-08-04,150.6,150.6,146,146.7,31620,0
1983-08-05,146.7,147,145.2,146,25410,0
1983-08-08,144.5,145.2,141.7,143.8,9960,0
1983-08-09,143.5,146,143.1,146,17480,0
1983-08-10,145.2,145.2,143.1,143.5,11390,0
1983-08-11,143.1,144.2,143.1,143.8,10910,0
1983-08-12,144.2,146,143.5,146,16150,0
1983-08-15,148.8,150.3,148.5,149.9,12160,0
1983-08-16,148.8,149.2,147.4,148.8,6130,0
1983-08-17,148.8,149.9,148.1,149.5,8960,0
1983-08-18,149.2,149.5,146.3,146.3,2820,0
1983-08-19,146.3,147,146,146.3,4970,0
1983-08-22,147,148.8,146.7,147.8,5680,0
1983-08-23,148.5,151,147,149.2,11850,0
1983-08-24,149.5,151,147.8,147.8,11070,0
1983-08-25,147.8,148.1,144.9,146.7,25660,0
1983-08-26,147,148.8,146.3,148.1,8270,0
1983-08-29,147,148.8,146.7,147.8,4000,0
1983-08-30,147.8,148.8,147,147.8,7830,0
1983-08-31,147.4,152.8,147.4,152.4,15980,0
1983-09-01,152.4,152.4,150.6,151.7,13700,0
1983-09-02,152.4,153.5,152.4,153.5,6950,0
1983-09-06,155.3,160.3,154.5,159.6,18790,0
1983-09-07,158.8,159.9,157.4,158.1,15720,0
1983-09-08,157.8,157.8,156.7,157.4,10100,0
1983-09-09,156.7,157.4,153.8,153.8,27790,0
1983-09-12,155.3,156.7,154.2,154.2,8800,0
1983-09-13,154.5,154.5,151.3,152.4,21520,0
1983-09-14,153.1,153.8,151.7,153.1,10680,0
1983-09-15,153.1,153.5,151.7,152.8,7090,0
1983-09-16,153.5,158.1,153.5,156.7,28630,0
1983-09-19,157.4,161.7,157.4,159.9,27990,0
1983-09-20,160.6,162.4,159.6,160.6,32740,0
1983-09-21,159.2,159.6,157.1,157.4,26770,0
1983-09-22,157.1,160.6,156.7,158.8,30590,0
1983-09-23,158.1,158.8,154.5,156.7,16070,0
1983-09-26,157.4,159.2,155.6,156,17250,0
1983-09-27,155.3,156,154.2,154.2,15990,0
1983-09-28,154.2,155.3,154.2,154.9,7900,0
1983-09-29,155.3,155.3,153.1,153.5,8070,0
1983-09-30,152.8,154.2,152.8,153.8,17880,0
1983-10-03,151,152,147.8,147.8,52530,0
1983-10-04,149.2,151,149.2,150.3,78770,0
1983-10-05,150.3,151.3,149.9,150.6,35260,0
1983-10-06,150.6,153.1,150.6,153.1,22920,0
1983-10-07,155.3,156,153.1,154.5,37910,0
1983-10-10,154.5,156,153.1,156,13640,0
1983-10-11,156,156.3,151.7,152.4,8940,0
1983-10-12,152.4,152.4,151.7,152.4,12640,0
1983-10-13,152.8,153.1,151.7,152.8,9040,0
1983-10-14,152.4,155.3,152.4,154.5,10560,0
1983-10-17,155.3,157.8,154.5,156.7,26370,0
1983-10-18,156.3,156.3,148.5,151,17560,0
1983-10-19,148.8,148.8,143.8,145.6,25460,0
1983-10-20,145.6,146.3,143.1,145.6,25070,0
1983-10-21,146.7,146.7,142.7,143.8,22900,0
1983-10-24,142,143.5,141.3,142.7,19590,0
1983-10-25,144.5,146,143.5,146,39910,0
1983-10-26,145.6,146,142.7,143.8,14430,0
1983-10-27,143.1,143.1,138.8,140.6,26820,0
1983-10-28,139.9,139.9,135.9,138.8,21990,0
1983-10-31,137.7,139.2,137,137.4,13440,0
1983-11-01,138.8,140.2,138.1,140.2,19510,0
1983-11-02,139.2,141,138.8,139.2,31290,0
1983-11-03,138.8,139.2,137.4,139.2,10250,0
1983-11-04,137.4,138.5,137,137,17120,0
1983-11-07,137,137,132.4,132.4,18060,0
1983-11-08,132.7,134.2,132.7,133.4,11660,0
1983-11-09,134.5,137,134.5,137,13280,0
1983-11-10,138.1,138.1,135.6,135.6,43110,0
1983-11-11,136.3,137.7,135.6,136.7,21670,0
1983-11-14,137.7,138.5,135.9,135.9,22110,0
1983-11-15,135.2,135.9,134.5,135.2,20800,0
1983-11-16,135.9,138.8,135.9,137.7,13780,0
1983-11-17,137.4,138.1,134.5,134.5,24480,0
1983-11-18,134.5,135.6,134.5,134.5,18300,0
1983-11-21,134.5,135.9,133.4,135.9,8790,0
1983-11-22,140.2,140.2,138.8,139.5,20450,0
1983-11-23,140.2,143.1,139.5,141,14740,0
1983-11-25,142.4,143.1,142,142,6180,0
1983-11-28,142.4,142.4,140.2,141,3350,0
1983-11-29,140.6,140.6,137.7,138.8,15150,0
1983-11-30,138.8,139.2,135.6,135.6,11470,0
1983-12-01,135.6,135.9,134.5,135.2,16150,0
1983-12-02,135.9,136.3,134.9,135.6,7440,0
1983-12-05,135.6,135.9,134.5,135.9,16030,0
1983-12-06,135.9,136.3,135.2,135.2,15680,0
1983-12-07,135.2,136.7,135.2,136.7,22680,0
1983-12-08,136.7,138.1,136.3,136.7,8040,0
1983-12-09,136.7,139.2,136.7,139.2,6560,0
1983-12-12,138.8,141.3,138.8,140.6,3980,0
1983-12-13,141,143.8,140.2,141.7,19320,0
1983-12-14,141.7,143.1,137.4,137.4,70440,0
1983-12-15,137.7,138.5,135.2,135.6,13040,0
1983-12-16,135.9,141,135.9,140.6,29740,0
1983-12-19,140.2,140.6,138.1,138.1,8820,0
1983-12-20,138.5,139.9,138.5,139.5,14820,0
1983-12-21,139.5,143.1,139.5,142.4,20780,0
1983-12-22,143.1,143.5,141.3,142.4,12020,0
1983-12-23,142.7,144.5,142.4,144.2,10000,0
1983-12-27,144.5,146.3,144.5,146.3,7900,0
1983-12-28,146,148.1,145.6,147.8,13780,0
1983-12-29,148.1,148.8,146,146.3,14320,0
1983-12-30,144.5,144.5,143.8,144.2,47180,0
1984-01-03,143.5,143.8,142,142,9160,0
1984-01-04,142.7,143.8,142.4,143.5,38270,0
1984-01-05,143.8,147,143.1,145.2,47060,0
1984-01-06,145.6,147.4,144.5,147.4,17590,0
1984-01-09,147.4,148.8,147,147.8,9020,0
1984-01-10,148.1,148.5,146.7,147,18000,0
1984-01-11,146.7,147.8,146.3,147.4,8930,0
1984-01-12,147.8,149.5,147.8,148.8,11070,0
1984-01-13,149.9,150.3,147,147.4,15770,0
1984-01-16,147.4,149.5,147.4,149.2,18960,0
1984-01-17,149.2,149.9,147.4,148.5,14220,0
1984-01-18,148.5,149.2,145.2,146.7,29500,0
1984-01-19,146.7,148.1,146.7,147,8560,0
1984-01-20,146,146,143.1,144.5,17660,0
1984-01-23,144.5,144.9,143.5,143.8,10780,0
1984-01-24,143.5,149.2,143.5,148.5,24650,0
1984-01-25,148.1,150.6,147.8,148.1,8240,0
1984-01-26,148.8,150.3,148.1,149.2,9340,0
1984-01-27,149.2,149.5,147,148.8,29260,0
1984-01-30,150.3,151,147.4,148.5,10030,0
1984-01-31,147.8,149.5,146.7,149.5,21560,0
1984-02-01,149.5,149.9,148.1,149.5,13070,0
1984-02-02,149.2,149.2,142.4,143.1,48670,0
1984-02-03,143.8,143.8,138.1,139.2,14380,0
1984-02-06,138.1,140.2,137.4,139.2,21960,0
1984-02-07,140.2,141.7,138.8,141.7,13020,0
1984-02-08,142,142,135.6,135.6,13780,0
1984-02-09,135.6,136.3,133.4,135.6,10580,0
1984-02-10,135.2,136.7,134.9,135.9,27000,0
1984-02-13,135.2,135.2,130.9,132.7,6920,0
1984-02-14,133.1,135.6,132.4,135.6,7450,0
1984-02-15,135.2,136.7,134.5,134.5,9630,0
1984-02-16,134.5,134.9,133.4,133.8,6580,0
1984-02-17,133.4,134.5,133.1,133.1,7300,0
1984-02-21,133.1,134.2,132.4,133.1,7360,0
1984-02-22,132,132.4,130.9,131.7,14240,0
1984-02-23,131.7,132.7,130.6,132.7,9360,0
1984-02-24,133.1,136.3,132.4,135.6,7300,0
1984-02-27,135.9,135.9,134.2,134.5,7920,0
1984-02-28,133.4,133.4,129.9,130.6,12660,0
1984-02-29,130.2,132.4,129.1,131.7,18480,0
1984-03-01,130.9,131.7,129.1,129.9,24820,0
1984-03-02,130.6,132,130.6,130.9,18070,0
1984-03-05,130.9,131.3,129.1,130.2,4930,0
1984-03-06,130.9,132,129.9,129.9,8980,0
1984-03-07,129.9,130.2,129.1,129.1,7520,0
1984-03-08,129.5,129.5,128.1,128.1,12240,0
1984-03-09,128.1,128.4,127,127.4,8910,0
1984-03-12,127.7,129.9,127.7,129.9,20850,0
1984-03-13,134.5,135.9,133.8,134.5,54570,0
1984-03-14,134.5,135.6,134.2,134.5,5520,0
1984-03-15,134.2,138.8,134.2,138.8,30470,0
1984-03-16,141.3,141.3,139.9,140.2,52960,0
1984-03-19,140.2,140.6,139.2,139.5,19230,0
1984-03-20,139.5,141,139.2,141,5650,0
1984-03-21,141,141.7,140.6,140.6,10320,0
1984-03-22,140.2,140.2,138.5,139.2,15870,0
1984-03-23,139.2,140.2,139.2,139.2,23160,0
1984-03-26,139.9,142,139.5,141.3,5140,0
1984-03-27,141.7,141.7,141.3,141.7,4810,0
1984-03-28,142,145.2,141.7,144.2,34570,0
1984-03-29,144.2,145.6,144.2,144.9,7920,0
1984-03-30,145.2,146.3,144.9,146,48480,0
1984-04-02,144.5,145.2,142,142.7,130700,0
1984-04-03,142.7,142.7,141.7,142,20660,0
1984-04-04,143.1,145.2,142.7,143.8,9510,0
1984-04-05,144.5,144.5,141.3,141.7,12110,0
1984-04-06,141,141,139.2,139.9,14750,0
1984-04-09,140.6,141.3,139.2,140.2,10850,0
1984-04-10,141.3,142.4,141,141.7,11110,0
1984-04-11,142.4,142.4,138.8,138.8,9160,0
1984-04-12,138.8,142.7,136.3,142.4,16500,0
1984-04-13,142.7,145.2,142.7,143.5,41890,0
1984-04-16,142.7,143.1,142,143.1,12880,0
1984-04-17,142.7,143.5,142.7,142.7,10190,0
1984-04-18,144.5,144.9,143.1,143.8,38060,0
1984-04-19,143.5,144.2,143.5,143.5,17880,0
1984-04-23,144.2,144.2,141.7,142,8880,0
1984-04-24,141.7,143.1,140.6,143.1,11530,0
1984-04-25,142.4,143.8,142,143.1,4860,0
1984-04-26,144.5,147.8,143.8,147.8,17210,0
1984-04-27,146.7,148.5,146.3,147.8,12600,0
1984-04-30,147.8,148.8,147.4,148.1,11540,0
1984-05-01,148.5,152,148.1,151.7,27550,0
1984-05-02,150.6,151.3,149.2,149.5,11470,0
1984-05-03,148.8,149.5,148.1,149.2,6640,0
1984-05-04,149.5,149.9,148.8,149.2,22280,0
1984-05-07,149.2,149.9,148.8,149.9,8380,0
1984-05-08,149.9,151.3,149.5,151.3,34900,0
1984-05-09,153.1,153.1,151,151.3,34520,0
1984-05-10,151.3,151.3,150.3,150.6,28380,0
1984-05-11,149.9,150.6,149.2,150.3,24100,0
1984-05-14,150.3,151,148.8,149.9,8250,0
1984-05-15,150.6,153.1,150.6,152.4,13630,0
1984-05-16,152,153.8,150.3,150.6,30270,0
1984-05-17,149.5,150.3,148.1,148.1,29460,0
1984-05-18,147,148.1,145.2,145.6,23810,0
1984-05-21,145.6,146,145.2,145.2,7590,0
1984-05-22,145.2,145.2,143.1,144.2,7890,0
1984-05-23,143.5,143.8,142.4,142.7,14000,0
1984-05-24,142.4,142.4,137.7,139.2,15440,0
1984-05-25,139.2,141.7,139.2,141.7,15400,0
1984-05-29,141.3,141.3,139.5,141,5250,0
1984-05-30,140.6,142,139.5,141.3,14040,0
1984-05-31,140.6,142.4,140.6,142,17410,0
1984-06-01,145.2,145.2,142,145.2,13490,0
1984-06-04,146,147.4,145.6,146.7,7910,0
1984-06-05,146,146,143.8,143.8,24660,0
1984-06-06,144.5,146.7,143.8,146.3,27770,0
1984-06-07,146,148.1,145.2,147.4,16560,0
1984-06-08,147.8,149.5,147.4,148.5,7920,0
1984-06-11,148.5,148.8,147.8,148.1,6430,0
1984-06-12,147.4,148.1,147,148.1,28810,0
1984-06-13,148.5,148.8,147,147.4,50720,0
1984-06-14,147.4,147.4,144.9,144.9,14310,0
1984-06-15,146,146,145.2,145.2,11880,0
1984-06-18,145.6,146.3,144.5,146,21150,0
1984-06-19,146,146,144.5,145.2,13440,0
1984-06-20,144.2,148.5,144.2,148.5,16110,0
1984-06-21,147.8,153.1,147,150.3,44940,0
1984-06-22,149.2,150.6,149.2,150.6,20560,0
1984-06-25,149.5,149.9,147.8,149.5,31860,0
1984-06-26,149.5,151.7,149.5,150.6,47010,0
1984-06-27,150.6,152,149.9,150.3,34150,0
1984-06-28,149.5,150.6,148.8,150.6,113800,0
1984-06-29,149.2,154.5,149.2,152.4,116900,0
1984-07-02,153.5,153.8,151.3,152.4,17910,0
1984-07-03,152.4,152.8,151.3,151.7,7810,0
1984-07-05,151.3,153.5,150.6,152.4,10400,0
1984-07-06,151,151,148.8,149.5,17880,0
1984-07-09,149.9,153.5,149.9,153.1,18850,0
1984-07-10,153.5,156,153.1,154.2,43810,0
1984-07-11,154.2,154.5,151.7,152.4,31610,0
1984-07-12,152.4,153.1,148.1,149.9,22940,0
1984-07-13,151,152,148.1,148.5,21760,0
1984-07-16,148.8,150.6,147.8,150.6,11220,0
1984-07-17,150.6,152,149.9,151.3,18560,0
1984-07-18,151,151.7,150.6,151.7,15060,0
1984-07-19,151.7,151.7,147.4,148.5,13970,0
1984-07-20,148.5,148.5,143.8,143.8,9940,0
1984-07-23,143.1,144.5,142.4,143.8,30940,0
1984-07-24,143.5,144.2,140.2,140.2,23980,0
1984-07-25,140.6,142.7,139.5,142,12160,0
1984-07-26,142.4,146,141.7,146,17240,0
1984-07-27,145.2,146,144.2,144.2,42660,0
1984-07-30,144.2,146,143.8,145.2,12100,0
1984-07-31,146,148.1,146,148.1,18920,0
1984-08-01,148.5,154.5,147.8,154.5,33640,0
1984-08-02,155.3,162.4,154.9,162.1,48660,0
1984-08-03,162.1,169.6,162.1,167.4,99540,0
1984-08-06,166,171.4,163.9,166,45210,0
1984-08-07,164.6,166.7,164.2,165.3,44540,0
1984-08-08,166,167.8,162.1,162.1,30020,0
1984-08-09,162.1,165.6,162.1,164.6,25890,0
1984-08-10,168.9,170.3,164.6,165.3,39090,0
1984-08-13,163.1,165.6,162.8,164.9,19700,0
1984-08-14,165.6,166,159.6,160.3,19290,0
1984-08-15,159.6,162.4,158.1,158.1,64780,0
1984-08-16,157.4,162.4,157.4,161.7,26210,0
1984-08-17,161.7,164.6,161.7,164.6,17180,0
1984-08-20,164.6,166.4,164.6,166.4,8870,0
1984-08-21,167.1,170.3,166.4,169.6,50620,0
1984-08-22,169.9,171,167.8,168.1,45310,0
1984-08-23,168.1,169.2,167.4,167.4,48030,0
1984-08-24,167.4,167.4,160.3,162.8,70540,0
1984-08-27,162.1,162.8,161,162.1,21590,0
1984-08-28,162.1,164.9,161.7,164.9,21080,0
1984-08-29,165.3,166.7,162.4,162.8,22900,0
1984-08-30,161.7,161.7,158.1,158.8,41520,0
1984-08-31,158.8,159.6,158.1,159.6,27950,0
1984-09-04,158.8,158.8,156.3,158.1,24390,0
1984-09-05,157.8,157.8,154.9,156,29460,0
1984-09-06,157.1,158.1,156.3,157.8,32350,0
1984-09-07,158.5,159.2,156.7,156.7,32100,0
1984-09-10,154.5,155.3,152,153.8,33070,0
1984-09-11,154.5,155.3,153.8,153.8,23820,0
1984-09-12,153.8,154.2,152.4,153.1,15110,0
1984-09-13,153.8,160.3,153.5,160.3,18040,0
1984-09-14,161.7,162.4,158.8,159.9,33920,0
1984-09-17,159.2,163.5,158.8,162.1,41870,0
1984-09-18,154.5,156.3,151.7,153.1,98860,0
1984-09-19,153.8,154.5,150.3,150.3,43800,0
1984-09-20,149.5,153.8,149.5,151.7,52450,0
1984-09-21,151.3,155.3,151.3,153.1,26360,0
1984-09-24,153.1,154.9,152.8,154.5,30900,0
1984-09-25,154.2,155.6,153.1,154.5,66250,0
1984-09-26,154.5,155.6,154.5,154.9,13830,0
1984-09-27,155.6,157.1,154.9,157.1,23650,0
1984-09-28,156.7,158.1,155.3,156,31820,0
1984-10-01,155.6,155.6,151.3,152,41340,0
1984-10-02,149.9,150.3,147.8,148.1,44820,0
1984-10-03,147,147.4,145.2,146.3,26440,0
1984-10-04,146,147.8,146,147.8,10310,0
1984-10-05,148.1,148.5,146.3,147.8,12340,0
1984-10-08,148.1,148.1,147,147.8,8240,0
1984-10-09,148.5,148.8,145.2,146,14020,0
1984-10-10,146,148.8,144.5,148.8,20930,0
1984-10-11,148.8,149.9,146,146.3,29540,0
1984-10-12,147,149.2,147,147.4,33780,0
1984-10-15,147.4,150.3,147.4,149.5,40010,0
1984-10-16,151,152.8,151,151.7,27710,0
1984-10-17,151.7,155.3,151.3,154.2,26330,0
1984-10-18,156,159.2,154.9,159.2,43080,0
1984-10-19,162.4,162.8,157.4,157.4,65730,0
1984-10-22,157.4,158.5,156.3,157.4,48880,0
1984-10-23,157.8,159.2,157.8,158.8,22480,0
1984-10-24,158.8,159.9,158.5,159.6,18170,0
1984-10-25,159.2,159.2,157.8,158.1,14530,0
1984-10-26,157.4,157.8,156.7,156.7,12950,0
1984-10-29,156.7,158.1,156.7,157.8,10780,0
1984-10-30,158.5,160.3,158.5,160.3,19750,0
1984-10-31,160.3,161.3,160.3,160.6,16670,0
1984-11-01,161,161.3,159.9,160.6,13660,0
1984-11-02,159.9,161,159.9,159.9,5840,0
1984-11-05,159.9,162.1,159.9,162.1,17160,0
1984-11-06,162.8,163.1,162.1,163.1,21420,0
1984-11-07,162.4,162.4,159.6,160.6,22600,0
1984-11-08,159.9,160.6,157.4,158.1,26460,0
1984-11-09,158.5,158.8,155.3,155.6,15080,0
1984-11-12,155.3,156,154.5,156,5370,0
1984-11-13,156,156,155.3,156,7630,0
1984-11-14,154.9,156,154.9,156,6450,0
1984-11-15,155.6,157.1,155.3,155.6,16740,0
1984-11-16,156.3,156.7,154.9,154.9,17290,0
1984-11-19,154.9,155.3,153.1,153.1,18710,0
1984-11-20,153.8,153.8,151.7,151.7,29560,0
1984-11-21,151.7,153.1,151,152.8,7520,0
1984-11-23,154.5,157.4,154.5,157.4,27250,0
1984-11-26,157.4,158.8,157.1,157.4,20200,0
1984-11-27,157.8,161,157.4,160.3,26260,0
1984-11-28,160.6,160.6,156.7,157.1,30690,0
1984-11-29,156.7,156.7,153.5,154.2,18730,0
1984-11-30,153.8,155.6,153.5,153.5,9810,0
1984-12-03,153.8,156,153.8,155.3,17830,0
1984-12-04,155.6,157.1,155.3,156.7,7710,0
1984-12-05,156.7,158.1,156,156.3,14450,0
1984-12-06,155.6,157.4,155.3,157.1,11130,0
1984-12-07,157.1,157.1,153.5,154.5,15210,0
1984-12-10,154.2,155.3,152.8,154.9,11300,0
1984-12-11,154.9,157.4,153.8,157.1,23140,0
1984-12-12,157.1,157.4,156.3,156.7,24370,0
1984-12-13,156.7,158.1,156.3,156.7,16110,0
1984-12-14,156,160.3,156,159.6,34740,0
1984-12-17,158.8,160.3,158.5,160.3,23100,0
1984-12-18,162.1,164.2,161.3,163.9,35290,0
1984-12-19,163.5,164.2,161.7,163.5,14670,0
1984-12-20,163.1,164.2,161.7,161.7,7900,0
1984-12-21,161.7,163.5,159.6,163.5,16680,0
1984-12-24,163.9,166.7,163.9,166.7,43920,0
1984-12-26,166,166.4,165.3,165.3,81900,0
1984-12-27,166,166,164.6,164.6,39850,0
1984-12-28,164.6,166,164.6,165.6,146600,0
1984-12-31,163.1,163.1,161.7,162.4,41960,0
1985-01-02,162.4,162.4,160.3,160.6,24730,0
1985-01-03,160.3,161.3,158.1,158.1,22760,0
1985-01-04,157.4,158.8,156,156.7,22380,0
1985-01-07,157.4,159.9,157.1,158.5,10270,0
1985-01-08,158.1,160.3,158.1,159.9,14680,0
1985-01-09,160.3,161,159.6,160.6,21520,0
1985-01-10,161,167.1,160.6,166.7,35390,0
1985-01-11,167.4,168.5,167.1,168.5,40990,0
1985-01-14,168.5,171.7,168.1,170.6,79820,0
1985-01-15,171,173.2,171,172.1,77620,0
1985-01-16,176,177.1,172.8,175.3,48240,0
1985-01-17,176,176.4,173.5,174.9,62220,0
1985-01-18,175.7,176,173.5,175.7,28080,0
1985-01-21,175.7,181.4,174.9,181,45030,0
1985-01-22,180.3,180.3,174.6,176.7,79240,0
1985-01-23,176.7,178.5,176.4,178.5,63640,0
1985-01-24,178.2,178.2,175.7,176,37220,0
1985-01-25,176.7,178.2,176,177.4,63600,0
1985-01-28,177.4,180.3,177.4,179.2,47750,0
1985-01-29,178.9,182.5,178.2,182.5,27520,0
1985-01-30,187.5,187.5,183.9,184.2,55920,0
1985-01-31,181.7,182.8,181.4,182.5,27540,0
1985-02-01,181.4,181.7,180.3,180.3,14650,0
1985-02-04,179.6,183.2,179.6,183.2,20880,0
1985-02-05,183.2,183.5,178.9,181,38650,0
1985-02-06,181.7,182.8,181.4,181.4,21700,0
1985-02-07,181.4,182.1,178.9,179.2,23940,0
1985-02-08,180.7,181,179.2,179.2,17180,0
1985-02-11,179.6,179.6,176,176.4,23960,0
1985-02-12,175.3,175.3,173.5,174.6,23600,0
1985-02-13,175.3,178.5,173.5,177.4,28760,0
1985-02-14,178.9,178.9,176,176.7,27500,0
1985-02-15,176.7,178.9,169.9,172.1,27550,0
1985-02-19,171.4,174.6,171.4,174.2,15940,0
1985-02-20,173.9,177.1,171.7,175.7,29820,0
1985-02-21,176,176.4,172.8,173.2,30890,0
1985-02-22,172.8,174.6,172.8,173.9,18710,0
1985-02-25,173.5,175.3,172.8,173.9,20740,0
1985-02-26,173.9,178.2,173.5,175.7,19640,0
1985-02-27,175.7,178.2,175.7,175.7,38000,0
1985-02-28,176,182.1,175.3,181.7,16700,0
1985-03-01,182.8,185.3,181.7,183.2,24080,0
1985-03-04,183.9,183.9,181,181,28010,0
1985-03-05,181.7,182.5,180.7,182.5,30330,0
1985-03-06,181.7,181.7,177.4,177.4,11460,0
1985-03-07,176.7,177.4,171.7,174.6,18370,0
1985-03-08,174.2,175.3,173.2,175.3,15050,0
1985-03-11,174.9,176,172.4,173.5,10660,0
1985-03-12,173.5,175.7,173.2,174.6,15520,0
1985-03-13,173.9,174.6,171.7,172.1,13790,0
1985-03-14,171,171.7,169.6,169.9,43580,0
1985-03-15,169.9,171.4,169.6,170.3,36390,0
1985-03-18,168.1,168.5,164.9,165.3,53600,0
1985-03-19,165.3,170.3,164.6,169.2,27300,0
1985-03-20,168.9,169.2,164.9,166,52450,0
1985-03-21,165.3,167.8,165.3,166,18760,0
1985-03-22,166.4,166.7,165.3,166,19350,0
1985-03-25,161,166.4,161,164.9,39380,0
1985-03-26,164.9,167.1,163.9,165.6,19110,0
1985-03-27,166.4,169.2,166,168.9,19270,0
1985-03-28,170.3,171.4,169.9,170.3,21310,0
1985-03-29,170.6,171.7,170.6,171.4,32310,0
1985-04-01,170.3,171.7,170.3,171.7,16710,0
1985-04-02,171.7,172.4,168.1,168.9,15840,0
1985-04-03,169.6,169.9,166.4,169.2,12770,0
1985-04-04,169.2,169.2,167.1,169.2,10250,0
1985-04-08,169.2,169.6,164.9,165.6,10040,0
1985-04-09,166,169.6,166,168.9,23590,0
1985-04-10,169.2,169.6,166.4,167.4,11390,0
1985-04-11,168.5,171.4,168.5,169.9,16480,0
1985-04-12,169.6,169.9,168.5,169.9,8410,0
1985-04-15,169.9,171,168.9,169.2,7440,0
1985-04-16,171,173.9,169.2,172.8,14820,0
1985-04-17,173.2,175.3,172.4,175.3,23250,0
1985-04-18,176,176,171,172.4,27470,0
1985-04-19,172.8,172.8,171,171.7,14920,0
1985-04-22,171.7,172.1,169.6,170.6,10540,0
1985-04-23,171.4,173.9,170.6,173.5,26210,0
1985-04-24,174.2,175.3,173.2,175.3,16670,0
1985-04-25,175.7,176,174.6,174.6,6620,0
1985-04-26,174.9,174.9,173.2,173.5,11700,0
1985-04-29,172.8,172.8,170.6,170.6,10030,0
1985-04-30,170.6,170.6,168.5,169.2,16680,0
1985-05-01,169.6,171,167.8,167.8,15480,0
1985-05-02,168.1,170.6,167.1,167.8,11680,0
1985-05-03,168.5,169.2,167.8,168.1,14140,0
1985-05-06,168.1,168.9,167.1,168.5,27310,0
1985-05-07,168.5,171.7,168.1,171.7,24100,0
1985-05-08,171.7,173.9,170.6,172.8,23470,0
1985-05-09,174.6,177.1,174.2,177.1,24310,0
1985-05-10,177.4,184.6,177.4,183.2,38640,0
1985-05-13,183.2,183.5,181,182.8,28900,0
1985-05-14,183.2,183.9,180.7,181,54380,0
1985-05-15,180.7,182.5,179.6,181,19960,0
1985-05-16,181.4,182.1,180.3,181,8600,0
1985-05-17,181.4,185,180.7,183.5,19700,0
1985-05-20,186,189.3,183.9,188.2,35670,0
1985-05-21,187.5,189.3,186.7,189.3,21060,0
1985-05-22,188.9,188.9,187.5,187.8,13030,0
1985-05-23,187.5,187.8,186.4,186.4,16090,0
1985-05-24,186,186.4,185.3,186.4,17520,0
1985-05-28,186.4,186.4,184.2,184.6,7450,0
1985-05-29,183.5,183.5,181,181,19670,0
1985-05-30,178.9,180,175.3,176,51150,0
1985-05-31,174.6,176.4,173.9,176,69150,0
1985-06-03,177.4,178.5,176.7,177.8,20850,0
1985-06-04,178.2,181.4,178.2,180.3,42280,0
1985-06-05,182.1,183.5,178.9,178.9,44940,0
1985-06-06,176,179.6,175.3,179.6,42940,0
1985-06-07,179.6,179.6,174.9,175.7,21070,0
1985-06-10,175.7,175.7,174.6,174.6,16390,0
1985-06-11,174.9,177.1,173.5,177.1,34280,0
1985-06-12,176,176.7,169.6,169.9,49280,0
1985-06-13,160.3,161.7,157.1,160.3,107000,0
1985-06-14,161.7,163.1,157.8,158.1,123800,0
1985-06-17,166,166,158.8,160.6,98800,0
1985-06-18,161.7,161.7,160.3,161.7,83500,0
1985-06-19,161.7,162.8,160.6,161,29470,0
1985-06-20,160.3,161.7,159.9,160.3,50450,0
1985-06-21,160.6,163.9,159.9,163.1,29060,0
1985-06-24,162.8,167.4,162.4,167.4,32270,0
1985-06-25,166.7,167.1,164.6,164.6,18930,0
1985-06-26,164.6,166.7,164.2,165.6,17420,0
1985-06-27,166.4,168.1,166,168.1,20120,0
1985-06-28,168.1,168.1,166,167.4,38460,0
1985-07-01,168.1,168.1,164.2,168.1,23160,0
1985-07-02,168.9,168.9,168.1,168.9,37630,0
1985-07-03,168.9,169.2,168.1,168.1,17870,0
1985-07-05,168.5,169.2,168.1,168.9,12310,0
1985-07-08,168.1,168.1,166.4,167.4,9290,0
1985-07-09,167.1,167.1,164.2,164.6,11290,0
1985-07-10,164.2,165.6,164.2,165.3,14970,0
1985-07-11,165.3,166.4,164.6,164.9,16810,0
1985-07-12,164.2,164.2,161.7,162.8,22380,0
1985-07-15,162.8,166.7,162.1,166,21470,0
1985-07-16,166.7,172.8,166.4,171.4,38240,0
1985-07-17,172.8,175.7,171.7,174.9,66700,0
1985-07-18,174.6,177.4,173.9,175.7,45490,0
1985-07-19,176,177.1,175.3,176,21180,0
1985-07-22,176.7,178.5,176,178.5,17320,0
1985-07-23,180,183.9,179.6,180.3,33310,0
1985-07-24,180.7,181.7,180.3,181.4,19710,0
1985-07-25,181.7,184.2,181,184.2,22160,0
1985-07-26,183.5,185.3,182.5,185.3,25960,0
1985-07-29,184.6,185.3,182.5,183.2,38060,0
1985-07-30,182.8,184.6,181.7,181.7,52800,0
1985-07-31,182.5,185,182.5,182.8,21460,0
1985-08-01,182.8,185,182.8,184.6,23350,0
1985-08-02,184.6,186.4,184.6,185.7,18050,0
1985-08-05,185.3,185.3,183.2,184.2,6550,0
1985-08-06,185,185.3,180.3,180.3,6390,0
1985-08-07,179.2,180.3,177.8,177.8,18150,0
1985-08-08,178.2,179.2,177.8,178.2,16300,0
1985-08-09,178.2,178.2,177.8,177.8,7980,0
1985-08-12,178.2,180,177.8,179.2,6000,0
1985-08-13,179.6,180.7,178.9,179.6,9340,0
1985-08-14,178.9,180,178.5,178.9,17590,0
1985-08-15,178.9,179.6,178.2,178.9,22390,0
1985-08-16,178.2,178.5,175.7,176.4,18850,0
1985-08-19,176.4,177.8,176.4,176.7,10660,0
1985-08-20,176.4,183.9,176.4,183.2,27690,0
1985-08-21,182.5,186.7,182.5,185,34260,0
1985-08-22,185,185.7,182.8,183.2,24170,0
1985-08-23,183.9,183.9,181.7,182.5,6240,0
1985-08-26,182.1,187.5,182.1,187.5,26340,0
1985-08-27,187.5,188.9,183.9,185.3,20610,0
1985-08-28,186,187.8,185.7,186.7,14580,0
1985-08-29,187.5,187.5,186.4,186.7,12340,0
1985-08-30,186,186.7,184.2,185,5190,0
1985-09-03,185.7,185.7,184.6,185.3,13020,0
1985-09-04,185,185.3,182.5,183.9,11730,0
1985-09-05,183.9,183.9,182.5,183.2,21660,0
1985-09-06,183.5,186.7,183.5,186.4,24510,0
1985-09-09,186.7,190.3,186.4,188.9,55730,0
1985-09-10,189.6,191.4,186,187.5,57820,0
1985-09-11,186,186.4,183.2,184.6,36190,0
1985-09-12,183.5,183.9,180.7,181.7,21870,0
1985-09-13,180.7,181.7,179.2,180.7,23080,0
1985-09-16,181.4,182.1,181,181.7,13520,0
1985-09-17,181.4,182.1,179.2,179.6,25050,0
1985-09-18,179.2,181.7,179.2,180.7,20760,0
1985-09-19,181,186.7,180.7,186,34190,0
1985-09-20,186,188.9,186,186.4,16750,0
1985-09-23,194.6,194.6,191,192.5,39670,0
1985-09-24,192.1,192.5,189.6,191,32850,0
1985-09-25,190.7,190.7,187.8,188.5,43440,0
1985-09-26,188.5,188.5,186.7,187.8,22300,0
1985-09-30,188.2,188.5,183.5,184.2,30920,0
1985-10-01,184.2,184.2,180.3,184.2,76060,0
1985-10-02,185,185.7,183.5,183.5,23740,0
1985-10-03,183.5,183.5,181.7,181.7,20500,0
1985-10-04,163.1,164.2,158.5,159.6,169100,0
1985-10-07,158.8,158.8,151.7,156,97640,0
1985-10-08,156,157.4,153.1,153.8,42780,0
1985-10-09,154.5,156.7,151.7,151.7,46130,0
1985-10-10,151.7,152.4,149.5,151,31410,0
1985-10-11,151,152,148.8,151.3,68980,0
1985-10-14,153.1,156.7,152,156,50230,0
1985-10-15,153.8,155.3,153.1,153.8,54500,0
1985-10-16,154.2,156.7,153.1,156.3,30190,0
1985-10-17,156,161.3,156,156.3,30430,0
1985-10-18,157.1,159.6,156.7,157.4,19710,0
1985-10-21,157.1,158.5,156.3,156.7,24320,0
1985-10-22,157.4,163.1,157.4,162.1,66840,0
1985-10-23,162.1,164.2,161.3,162.4,28770,0
1985-10-24,162.8,162.8,159.2,159.6,24600,0
1985-10-25,158.8,159.2,156,156.7,10560,0
1985-10-28,156.7,159.6,156,159.6,12700,0
1985-10-29,159.6,162.1,159.6,161,15220,0
1985-10-30,161.7,162.1,158.8,160.3,12780,0
1985-10-31,160.3,160.6,159.6,160.3,15160,0
1985-11-01,159.9,162.1,159.9,162.1,23050,0
1985-11-04,162.1,163.9,161.7,162.8,11970,0
1985-11-05,162.1,164.6,162.1,163.9,13800,0
1985-11-06,163.9,165.6,163.1,164.6,20500,0
1985-11-07,164.6,165.3,162.1,163.1,17220,0
1985-11-08,163.5,163.9,162.4,163.9,7730,0
1985-11-11,163.5,168.5,162.8,168.1,22730,0
1985-11-12,168.9,168.9,166,166.7,56170,0
1985-11-13,166.7,168.1,166.4,166.7,11610,0
1985-11-14,167.8,169.6,167.1,168.5,22370,0
1985-11-15,168.5,168.9,166.7,166.7,26600,0
1985-11-18,166.7,167.8,166,167.4,9150,0
1985-11-19,168.1,169.2,167.8,169.2,15510,0
1985-11-20,169.2,170.3,167.8,169.2,16180,0
1985-11-21,169.6,171.4,168.9,170.6,21700,0
1985-11-22,170.3,171.4,169.9,170.3,9230,0
1985-11-25,170.3,171,169.6,170.3,8870,0
1985-11-26,170.3,170.3,168.9,168.9,14780,0
1985-11-27,168.5,169.2,167.8,168.1,25010,0
1985-11-29,168.1,168.5,166.4,166.7,14150,0
1985-12-02,166.4,166.7,164.6,166.7,13200,0
1985-12-03,166.7,168.1,166.4,167.4,8100,0
1985-12-04,167.4,171.7,166.7,171.4,21070,0
1985-12-05,172.8,176.7,171.4,171.7,32230,0
1985-12-06,171.4,172.8,170.3,172.4,12560,0
1985-12-09,173.2,176,172.8,175.7,24920,0
1985-12-10,175.7,178.5,175.7,177.4,23790,0
1985-12-11,177.4,178.2,175.7,177.4,42880,0
1985-12-12,177.8,180,177.4,179.6,26990,0
1985-12-13,180.3,190.3,180.3,188.9,44930,0
1985-12-16,189.3,190.7,187.5,188.5,30710,0
1985-12-17,188.5,188.5,179.6,181,44520,0
1985-12-18,180.7,181.7,178.2,179.2,41890,0
1985-12-19,179.2,181,179.2,180.7,27220,0
1985-12-20,181,183.5,180.3,183.5,24440,0
1985-12-23,182.8,183.5,177.4,178.2,24120,0
1985-12-24,178.2,178.5,175.3,176.4,16360,0
1985-12-26,177.1,178.5,177.1,178.2,13310,0
1985-12-27,178.5,182.8,178.5,181.4,13420,0
1985-12-30,182.1,183.2,181,183.2,143100,0
1985-12-31,181.4,182.8,181.4,181.4,18420,0
1986-01-02,181,183.2,179.6,181.7,15440,0
1986-01-03,181.4,182.8,181,181.4,23400,0
1986-01-06,181,181.4,177.8,180,13290,0
1986-01-07,180.3,185,180,183.9,25200,0
1986-01-08,184.2,185.3,178.2,178.2,39930,0
1986-01-09,178.2,181,177.4,178.5,29030,0
1986-01-10,180.3,181.7,179.2,179.6,15520,0
1986-01-13,179.6,179.6,176.4,178.2,36500,0
1986-01-14,178.5,179.2,177.4,178.9,41830,0
1986-01-15,179.2,179.6,178.2,178.5,18810,0
1986-01-16,179.6,180.3,178.5,179.2,39690,0
1986-01-17,179.6,179.6,175.3,175.3,27880,0
1986-01-20,174.6,181.7,171,180.7,34650,0
1986-01-21,182.1,184.2,181.7,183.5,59170,0
1986-01-22,183.5,186,181,182.1,40610,0
1986-01-23,181,184.6,180.7,183.5,47270,0
1986-01-24,183.9,187.8,183.5,187.5,25950,0
1986-01-27,188.5,192.1,188.5,189.3,27940,0
1986-01-28,190,193.5,190,193.5,24940,0
1986-01-29,194.6,197.5,193.5,196.8,41910,0
1986-01-30,196,196.4,190.7,191.4,29360,0
1986-01-31,190.7,194.6,190.7,192.8,33090,0
1986-02-03,193.5,199.6,193.2,199.6,35380,0
1986-02-04,200.3,203.2,196,200.3,47760,0
1986-02-05,199.6,200.3,197.5,200.3,11560,0
1986-02-06,200.3,201.8,199.3,200,46840,0
1986-02-07,199.3,200.3,196,199.6,35810,0
1986-02-10,200,201.4,199.3,199.6,20490,0
1986-02-11,199.6,199.6,197.5,197.8,12030,0
1986-02-12,197.8,197.8,191.8,192.5,26700,0
1986-02-13,194.6,196.8,193.2,196.4,14250,0
1986-02-14,197.8,200.7,197.5,200,32670,0
1986-02-18,198.9,201.4,198.2,201.1,20200,0
1986-02-19,201.4,205.7,200.7,202.8,43990,0
1986-02-20,203.2,205.3,198.2,200.3,40470,0
1986-02-21,201.8,204.6,201.4,202.5,22150,0
1986-02-24,202.5,203.2,199.6,201.8,11980,0
1986-02-25,201.4,201.4,198.2,199.3,18850,0
1986-02-26,199.3,201.8,198.9,201.1,15420,0
1986-02-27,201.8,202.1,196.8,199.6,33040,0
1986-02-28,200.3,200.7,194.3,194.3,22970,0
1986-03-03,193.5,194.3,190.7,190.7,54730,0
1986-03-04,193.2,194.3,191.4,191.8,17670,0
1986-03-05,188.9,188.9,182.8,187.1,47560,0
1986-03-06,188.2,188.2,185.3,186.4,19290,0
1986-03-07,187.1,187.1,181,183.5,31280,0
1986-03-10,183.9,188.5,183.2,187.5,15370,0
1986-03-11,190,192.8,188.2,192.8,34960,0
1986-03-12,193.9,199.6,193.5,195.3,59300,0
1986-03-13,194.6,195.7,191.8,193.5,42960,0
1986-03-14,193.9,195,193.2,193.2,39280,0
1986-03-17,193.2,196.4,191.4,196.4,27100,0
1986-03-18,195.3,198.2,194.6,195.3,19480,0
1986-03-19,194.6,194.6,183.2,184.2,123000,0
1986-03-20,184.2,185.3,181.4,182.1,47390,0
1986-03-21,181.7,182.5,178.9,179.2,80260,0
1986-03-24,181,185,179.2,185,40530,0
1986-03-25,185.3,186,183.5,184.6,30510,0
1986-03-26,185,188.5,184.6,188.2,48060,0
1986-03-27,188.2,190.3,187.5,190,43940,0
1986-03-31,190.3,192.8,190,191,57820,0
1986-04-01,183.5,188.2,182.5,183.5,87010,0
1986-04-02,182.8,185.7,182.1,185.3,38760,0
1986-04-03,186,186,182.5,182.8,39710,0
1986-04-04,182.5,182.8,181.4,181.7,41430,0
1986-04-07,181.7,185,179.6,185,35840,0
1986-04-08,186,186.4,184.6,185.7,65300,0
1986-04-09,186,186.4,180.7,181.7,32140,0
1986-04-10,181.4,182.5,179.6,180,22870,0
1986-04-11,181.4,183.2,179.2,181.7,32250,0
1986-04-14,182.1,184.6,181.4,183.9,18780,0
1986-04-15,183.9,185,182.5,183.5,32670,0
1986-04-16,187.5,189.3,185,188.9,43360,0
1986-04-17,188.2,189.6,186,187.8,27300,0
1986-04-18,178.2,185,178.2,178.2,114000,0
1986-04-21,178.2,180.3,177.8,180,54500,0
1986-04-22,180,181.4,179.6,180.3,25810,0
1986-04-23,179.6,180.3,177.1,177.4,33130,0
1986-04-24,177.4,177.8,173.9,174.9,58260,0
1986-04-25,176,178.9,176,177.4,31860,0
1986-04-28,178.5,180,178.2,179.2,26410,0
1986-04-29,180.3,181,173.5,177.4,67060,0
1986-04-30,177.1,177.8,174.6,174.6,9260,0
1986-05-01,173.9,175.7,172.4,175.3,24630,0
1986-05-02,174.9,177.4,168.1,172.1,31960,0
1986-05-05,172.1,173.2,171.4,171.7,23680,0
1986-05-06,180.3,186.7,178.5,181.7,171000,0
1986-05-07,180.7,180.7,178.9,180,64620,0
1986-05-08,179.6,179.6,178.2,178.9,24710,0
1986-05-09,176,178.5,176,177.1,26690,0
1986-05-12,176.7,177.1,173.2,173.9,21720,0
1986-05-13,173.2,173.9,169.6,169.6,38370,0
1986-05-14,173.2,173.5,170.6,171.4,18840,0
1986-05-15,170.6,171.7,167.8,168.9,26720,0
1986-05-16,166.7,167.1,166,166,21520,0
1986-05-19,166.7,166.7,166.4,166.7,10240,0
1986-05-20,166.4,166.7,165.3,166.7,18360,0
1986-05-21,167.4,169.6,167.4,168.1,32520,0
1986-05-22,168.5,170.6,168.5,170.3,34130,0
1986-05-23,170.3,171.7,170.3,171.4,18530,0
1986-05-27,171.4,171.4,170.3,170.3,20770,0
1986-05-28,169.6,172.1,164.6,167.8,94430,0
1986-05-29,169.6,170.3,167.8,169.2,59540,0
1986-05-30,168.9,171.7,168.9,171.4,43030,0
1986-06-02,169.9,171.7,169.2,169.6,18740,0
1986-06-03,168.9,169.9,168.5,168.9,20180,0
1986-06-04,168.9,168.9,166.7,167.1,13870,0
1986-06-05,167.1,169.6,167.1,168.9,18730,0
1986-06-06,168.9,171.4,168.1,171.4,41820,0
1986-06-09,171,171,168.5,168.5,26050,0
1986-06-10,168.9,169.2,167.8,168.1,10410,0
1986-06-11,168.5,169.6,168.1,169.6,20080,0
1986-06-12,168.9,170.6,168.9,170.6,16300,0
1986-06-13,171,177.8,171,176,41170,0
1986-06-16,176,178.5,176,178.5,26180,0
1986-06-17,178.9,179.6,176,176.4,36070,0
1986-06-18,176,176,172.4,174.2,30910,0
1986-06-19,174.2,175.7,173.9,174.9,21190,0
1986-06-20,175.3,176.4,174.9,176.4,15380,0
1986-06-23,175.7,176,174.9,174.9,12540,0
1986-06-24,176.4,177.8,176,176,15900,0
1986-06-25,176,176.4,175.7,176,14040,0
1986-06-26,175.3,175.3,173.9,174.2,23630,0
1986-06-27,175.7,176,174.2,175.7,79650,0
1986-06-30,176,176,173.9,176,66810,0
1986-07-01,175.7,178.9,175.7,178.5,23460,0
1986-07-02,177.8,193.2,177.8,193.2,65790,0
1986-07-03,193.2,206.8,192.8,205,169600,0
1986-07-07,202.5,202.5,193.9,195.3,88230,0
1986-07-08,193.2,197.8,191.8,197.5,55140,0
1986-07-09,198.2,203.6,197.5,200.3,60300,0
1986-07-10,201.1,201.1,196,201.1,25320,0
1986-07-11,200,200,197.1,197.1,26040,0
1986-07-14,196.8,196.8,193.2,193.9,28630,0
1986-07-15,193.2,193.9,186,187.5,39560,0
1986-07-16,187.5,194.6,186.7,191.8,64340,0
1986-07-17,193.2,197.5,192.1,192.1,42090,0
1986-07-18,192.1,192.1,186.7,188.2,22530,0
1986-07-21,187.5,189.6,186.4,186.7,20800,0
1986-07-22,186.7,188.2,183.2,184.6,24160,0
1986-07-23,184.6,187.1,183.5,185.3,19600,0
1986-07-24,185,187.8,185,187.8,13880,0
1986-07-25,188.9,193.9,188.9,193.5,53170,0
1986-07-28,192.8,193.2,187.5,189.6,42180,0
1986-07-29,190,190,187.1,187.8,19550,0
1986-07-30,187.1,191.8,185,191.4,29520,0
1986-07-31,192.1,192.5,190.3,191.4,8430,0
1986-08-01,190.7,190.7,188.2,189.3,15290,0
1986-08-04,188.5,192.1,187.5,191,10310,0
1986-08-05,191.4,191.4,188.9,190,15420,0
1986-08-06,189.6,190.7,188.9,190.7,13900,0
1986-08-07,190.7,193.9,190.3,192.5,15080,0
1986-08-08,191.8,195.3,191.8,193.5,9290,0
1986-08-11,193.9,201.1,193.9,200,56510,0
1986-08-12,201.1,201.8,199.3,200.7,55260,0
1986-08-13,200.7,205.3,200.3,203.9,77390,0
1986-08-14,204.3,207.9,203.9,204.6,55720,0
1986-08-15,205.3,206.4,199.6,200.7,48100,0
1986-08-18,200,204.6,200,201.1,43360,0
1986-08-19,201.1,202.5,200,201.8,20750,0
1986-08-20,202.5,204.3,201.8,203.6,29010,0
1986-08-21,203.9,204.6,201.8,202.5,36110,0
1986-08-22,202.5,207.5,202.5,207.1,36480,0
1986-08-25,208.2,210.4,206.8,208.9,49220,0
1986-08-26,210,210.7,206.4,209.3,47010,0
1986-08-27,209.3,216.1,207.9,213.2,78940,0
1986-08-28,213.2,213.6,210.7,211.1,30210,0
1986-08-29,211.8,211.8,208.9,210.4,34140,0
1986-09-02,209.6,213.9,205,205,20860,0
1986-09-03,205.7,207.5,204.6,204.6,23350,0
1986-09-04,205,208.9,203.9,206.1,19840,0
1986-09-05,207.5,209.3,205,205,25320,0
1986-09-08,206.8,208.6,206.1,206.1,20680,0
1986-09-09,207.5,211.4,206.1,206.1,25450,0
1986-09-10,207.1,207.1,201.1,201.4,48280,0
1986-09-11,201.1,201.4,187.5,190.3,42800,0
1986-09-12,190.7,195.7,186.7,191.8,65390,0
1986-09-15,191.8,194.6,190.7,191.8,24910,0
1986-09-16,191,196.4,189.3,196,30550,0
1986-09-17,196.4,200,196.4,198.2,43230,0
1986-09-18,197.5,202.5,197.5,201.1,31360,0
1986-09-19,200.3,201.4,198.9,200.3,20560,0
1986-09-22,200.3,203.9,200.3,201.1,44270,0
1986-09-23,201.1,201.8,199.6,201.4,14370,0
1986-09-24,201.4,202.1,200,200.7,46290,0
1986-09-25,200.3,200.3,197.8,197.8,20600,0
1986-09-26,197.1,199.6,197.1,197.5,12260,0
1986-09-29,196,198.9,194.6,198.2,28960,0
1986-09-30,198.2,206.1,197.5,202.5,62640,0
1986-10-01,201.1,205.8,201.1,201.1,45570,0
1986-10-02,201.1,204,201.1,203.6,13670,0
1986-10-03,205.1,206.5,202.6,203.3,14610,0
1986-10-06,203.6,205.4,203.3,203.3,6800,0
1986-10-07,204,204,200,200.4,26800,0
1986-10-08,199.7,200.8,198.6,199.7,21520,0
1986-10-09,201.1,204.4,200.8,201.1,37160,0
1986-10-10,201.1,202.6,200,202.2,13040,0
1986-10-13,202.6,202.6,201.8,202.6,10060,0
1986-10-14,202.2,202.2,198.6,199.7,18230,0
1986-10-15,199.7,200.8,197.5,200,18650,0
1986-10-16,200.4,202.9,198.6,201.1,37250,0
1986-10-17,200.8,204.4,200.4,202.2,34550,0
1986-10-20,201.5,202.9,200.8,202.9,28640,0
1986-10-21,204,204,202.9,204,44430,0
1986-10-22,204.7,206.5,204.7,206.2,42640,0
1986-10-23,207.3,211.9,207.3,211.2,51560,0
1986-10-24,211.6,214.5,211.2,213.4,49820,0
1986-10-27,213.8,222.1,213.8,221.7,65370,0
1986-10-28,221.7,222.1,218.1,219.2,38900,0
1986-10-29,219.2,224.9,218.8,224.6,41620,0
1986-10-30,226,228.9,226,228.2,57090,0
1986-10-31,227.5,228.2,226,227.8,30650,0
1986-11-03,227.8,227.8,224.6,225.7,18530,0
1986-11-04,224.6,224.9,223.1,223.5,21550,0
1986-11-05,223.1,225.3,221.3,224.9,35200,0
1986-11-06,224.2,229.6,222.8,228.2,44190,0
1986-11-07,228.2,230.4,224.6,225.3,28220,0
1986-11-10,224.9,225.3,221,225.3,39810,0
1986-11-11,225.3,225.3,219.5,221.7,29700,0
1986-11-12,222.1,223.9,221,223.1,13890,0
1986-11-13,224.2,226,223.1,223.1,29140,0
1986-11-14,223.9,233.3,223.5,227.5,56650,0
1986-11-17,223.9,228.9,223.9,226.4,54670,0
1986-11-18,226.4,227.1,224.2,224.6,41750,0
1986-11-19,225.3,228.9,223.9,227.8,33860,0
1986-11-20,228.2,230.4,227.5,230.4,44110,0
1986-11-21,230.4,232.2,230,231.1,42950,0
1986-11-24,231.1,234.7,230.4,233.3,53330,0
1986-11-25,233.3,236.1,232.2,235.8,45570,0
1986-11-26,235.8,241.2,235.4,240.1,35360,0
1986-11-28,239.8,240.5,237.9,238.3,23710,0
1986-12-01,236.5,236.9,234,236.5,23620,0
1986-12-02,236.9,241.6,236.9,241.2,46180,0
1986-12-03,242.6,248.4,242.3,247.7,61340,0
1986-12-04,247.7,249.9,247,247,32410,0
1986-12-05,247,247.3,243,243.7,18170,0
1986-12-08,243.7,244.1,241.2,243,26740,0
1986-12-09,243,243,238.3,238.7,33920,0
1986-12-10,238.7,239.8,238.3,238.3,24890,0
1986-12-11,238.3,238.3,231.1,235.4,26600,0
1986-12-12,234.7,243.4,234.7,237.6,20610,0
1986-12-15,236.9,238.7,235.4,238.7,23460,0
1986-12-16,238.3,240.5,237.6,240.1,30440,0
1986-12-17,239.8,239.8,237.6,237.9,11940,0
1986-12-18,237.6,240.1,237.2,240.1,11920,0
1986-12-19,239.4,240.5,238.3,240.1,43540,0
1986-12-22,239,240.1,236.9,239.4,23930,0
1986-12-23,239.8,240.5,238.7,240.5,51960,0
1986-12-24,239.8,239.8,239,239.8,10510,0
1986-12-26,239,240.5,239,240.1,15460,0
1986-12-29,239.4,239.4,235.4,235.4,20530,0
1986-12-30,235.4,235.4,231.8,234,24400,0
1986-12-31,233,235.1,231.5,233,71310,0
1987-01-02,233.7,238.8,233,238.1,18510,0
1987-01-05,238.4,249,238.4,248.2,36440,0
1987-01-06,247.5,252.6,246.8,250.8,41330,0
1987-01-07,250.8,254.1,250.4,252.2,49200,0
1987-01-08,252.2,253.7,250.1,253.7,22690,0
1987-01-09,252.6,255.9,250.8,253,16770,0
1987-01-12,252.2,253.3,248.2,252.6,30690,0
1987-01-13,251.5,254.8,249.7,254.8,21330,0
1987-01-14,254.1,260.6,253.7,259.5,58580,0
1987-01-15,259.9,264.6,259.9,263.5,31790,0
1987-01-16,262.8,266.8,262.1,265.7,27630,0
1987-01-19,266.1,279.5,265.3,276.3,54280,0
1987-01-20,279.5,280.6,277.4,278.5,63360,0
1987-01-21,276.6,282.8,275.9,279.2,49990,0
1987-01-22,279.2,284.6,271.2,283.5,60770,0
1987-01-23,283.5,294.8,282.5,285.7,68120,0
1987-01-26,284.3,285.4,279.2,279.2,31790,0
1987-01-27,282.5,283.9,277.4,279.5,47410,0
1987-01-28,280.3,283.2,278.8,282.5,33370,0
1987-01-29,285.7,287.9,278.5,279.5,30070,0
1987-01-30,280.3,280.3,269.4,272.6,38300,0
1987-02-02,271.9,278.8,271.5,277.7,28090,0
1987-02-03,281.4,282.5,278.8,278.8,35620,0
1987-02-04,279.2,281.4,277.7,279.9,19320,0
1987-02-05,281.7,288.3,281,286.8,61570,0
1987-02-06,286.1,290.5,285.7,288.6,41820,0
1987-02-09,287.6,291.2,287.6,290.5,41930,0
1987-02-10,291.2,295.6,287.6,291.6,71060,0
1987-02-11,292.6,299.9,292.3,299.9,68830,0
1987-02-12,299.9,303.9,298.5,301.4,59210,0
1987-02-13,302.1,302.8,299.2,299.9,52170,0
1987-02-17,302.8,312.3,302.1,312.3,58180,0
1987-02-18,327.6,327.6,320.3,324.3,96890,0
1987-02-19,323.6,328.3,322.5,322.9,43750,0
1987-02-20,319.2,321.8,313.8,315.2,35630,0
1987-02-23,314.5,314.5,301.4,313,46600,0
1987-02-24,315.2,315.2,309.4,311.2,22120,0
1987-02-25,311.2,318.1,310.5,315.6,32200,0
1987-02-26,315.6,315.9,313.4,313.4,20780,0
1987-02-27,313,313.8,309.8,309.8,14970,0
1987-03-02,309.8,309.8,303.6,305.8,30960,0
1987-03-03,305.4,305.4,299.2,300.7,28480,0
1987-03-04,301.7,305,301.7,303.9,56060,0
1987-03-05,306.1,308.3,303.6,304.7,30320,0
1987-03-06,304.3,304.3,299.2,301,24200,0
1987-03-09,299.9,299.9,291.9,293.7,24500,0
1987-03-10,293.7,299.2,293.4,298.8,32760,0
1987-03-11,300.7,301.4,297,297,35260,0
1987-03-12,297,297.7,291.9,294.8,24830,0
1987-03-13,294.1,295.6,289,289.7,36320,0
1987-03-16,287.9,289.4,284.6,289,21570,0
1987-03-17,289,301.4,289,300.7,68310,0
1987-03-18,302.8,308.7,302.1,306.1,42550,0
1987-03-19,304.7,310.5,304.3,308.3,27480,0
1987-03-20,310.1,314.5,309.4,313,34540,0
1987-03-23,313.8,316.3,310.1,311.6,36880,0
1987-03-24,310.1,310.8,301.4,303.9,36560,0
1987-03-25,303.9,303.9,297.7,299.9,52230,0
1987-03-26,299.9,301,297,298.5,33590,0
1987-03-27,298.1,299.2,290.5,290.5,49290,0
1987-03-30,282.5,284.6,281.4,281.4,43120,0
1987-03-31,283.9,284.6,282.8,283.9,43740,0
1987-04-01,284.4,286.9,281.4,284.4,52020,0
1987-04-02,286.6,289.1,285.5,288,51230,0
1987-04-03,288.8,300.1,287.7,297.9,64430,0
1987-04-06,300.5,304.9,299.7,304.9,43680,0
1987-04-07,305.6,310.7,305.6,306.3,53250,0
1987-04-08,309.3,310,303.4,303.8,30560,0
1987-04-09,304.1,304.1,297.5,299,41620,0
1987-04-10,296.8,301.9,296.8,300.5,25420,0
1987-04-13,300.5,305.2,297.5,298.6,37880,0
1987-04-14,297.5,304.1,295.7,299,41600,0
1987-04-15,303,303.8,300.5,301.6,35680,0
1987-04-16,303.4,307.4,302.3,305.6,26680,0
1987-04-20,306.3,319.5,305.6,319.2,35380,0
1987-04-21,318.4,332.7,315.1,331.6,67810,0
1987-04-22,331.3,351.8,330.5,341.5,75990,0
1987-04-23,342.2,344.4,337.1,342.6,29860,0
1987-04-24,337.9,339.3,331.3,333.5,48320,0
1987-04-27,330.5,341.5,323.9,337.9,63810,0
1987-04-28,341.5,347,339.3,343.3,50130,0
1987-04-29,344.8,348.5,343.7,344.4,39290,0
1987-04-30,345.2,356.9,344.1,349.6,47940,0
1987-05-01,350.7,352.5,347.4,348.5,32450,0
1987-05-04,347.7,351.4,347.7,350.7,18770,0
1987-05-05,351,366.4,351,366.4,34710,0
1987-05-06,364.6,366.4,356.2,356.2,43990,0
1987-05-07,356.9,359.8,353.6,356.2,19780,0
1987-05-08,358.7,359.5,352.9,354.7,22450,0
1987-05-11,355.4,356.5,343.3,343.3,32290,0
1987-05-12,343,344.4,339.7,342.6,27400,0
1987-05-13,341.9,347.4,341.9,345.2,41900,0
1987-05-14,346.3,346.6,343.7,345.2,19540,0
1987-05-15,343.3,345.9,341.5,342.2,21950,0
1987-05-18,339.3,339.3,330.2,336.8,28560,0
1987-05-19,337.9,342.2,329.1,332,42060,0
1987-05-20,331.3,337.5,330.2,332,41040,0
1987-05-21,335.7,337.9,333.5,333.5,34180,0
1987-05-22,332.4,332.4,323.2,327.2,47690,0
1987-05-26,332,342.2,330.9,341.5,45880,0
1987-05-27,342.2,351,340.1,349.6,55420,0
1987-05-28,350.3,360.6,350.3,359.5,65910,0
1987-05-29,359.5,360.6,353.6,354,25180,0
1987-06-01,354.3,354.7,343,343.3,20860,0
1987-06-02,342.2,342.2,337.1,337.9,31400,0
1987-06-03,339,341.5,338.2,339,29440,0
1987-06-04,340.4,342.2,339.7,341.9,23560,0
1987-06-05,342.2,347,341.9,346.3,18190,0
1987-06-08,346.6,355.4,345.9,351.8,45740,0
1987-06-09,352.5,353.2,348.8,352.1,36420,0
1987-06-10,353.2,358.7,349.6,351,40870,0
1987-06-11,352.5,353.2,348.8,351.4,26080,0
1987-06-12,353.6,354.7,352.1,353.6,43570,0
1987-06-15,355.4,355.8,349.6,350.7,28920,0
1987-06-16,350.3,353.2,350.3,351.8,17870,0
1987-06-17,351.8,354.3,351.8,354,22880,0
1987-06-18,353.2,354.7,351.4,354.7,15570,0
1987-06-19,352.5,353.2,350.7,350.7,19170,0
1987-06-22,351.8,354,350.7,354,35090,0
1987-06-23,357.6,359.1,356.2,358.4,41910,0
1987-06-24,359.1,365.7,359.1,364.2,54490,0
1987-06-25,366.4,374.5,366.4,373.8,49640,0
1987-06-26,371.6,373,370.1,371.6,19470,0
1987-06-29,370.5,371.9,368.3,370.5,21470,0
1987-06-30,369.9,370.7,362.9,363.3,37640,0
1987-07-01,363.3,367,362.9,363.7,29110,0
1987-07-02,364.8,366.2,364,364.4,19520,0
1987-07-06,368.4,369.2,365.5,366.2,21290,0
1987-07-07,366.2,369.9,365.5,367.3,29620,0
1987-07-08,367.3,369.2,362.9,364,27770,0
1987-07-09,364.8,367.7,363.3,366.6,14410,0
1987-07-10,366.2,368.4,364.8,367.7,17990,0
1987-07-13,368.1,374,367,374,26790,0
1987-07-14,374.3,378,371.4,377.3,24360,0
1987-07-15,376.6,385.4,375.8,382.8,42020,0
1987-07-16,384.7,385.4,381.7,383.9,25300,0
1987-07-17,383.9,383.9,380.2,381.3,16110,0
1987-07-20,380.6,381.7,376.6,378.4,19420,0
1987-07-21,378.4,387.6,372.9,377.3,70790,0
1987-07-22,380.2,380.2,372.9,372.9,29640,0
1987-07-23,374.3,376.9,371.8,373.6,18270,0
1987-07-24,374.3,380.6,373.6,379.5,15140,0
1987-07-27,381.3,385.4,379.5,384.3,12800,0
1987-07-28,386.9,387.6,381.7,383.6,19470,0
1987-07-29,382.8,382.8,377.7,381.3,29010,0
1987-07-30,383.6,388,379.1,383.6,50640,0
1987-07-31,383.6,390.2,381.3,383.6,66790,0
1987-08-03,382.4,386.9,380.2,381.3,37800,0
1987-08-04,383.6,386.9,383.6,386.9,60870,0
1987-08-05,389.1,393.5,383.6,392.4,99210,0
1987-08-06,393.5,397.9,386.9,394.6,155000,0
1987-08-07,395.7,401.2,392.4,396.8,102000,0
1987-08-10,401.2,409,401.2,404.6,174000,0
1987-08-11,409,426.7,406.8,426.7,182000,0
1987-08-12,426.7,426.7,413.4,418.9,230000,0
1987-08-13,421.1,427.8,415.6,422.2,92800,0
1987-08-14,422.2,426.7,415.6,420,82360,0
1987-08-17,418.9,420,410.1,411.2,56100,0
1987-08-18,409,410.1,399,399,82320,0
1987-08-19,396.8,401.2,394.6,395.7,96430,0
1987-08-20,397.9,413.4,396.8,412.3,99700,0
1987-08-21,416.7,422.2,415.6,420,91800,0
1987-08-24,421.1,421.1,415.6,415.6,85430,0
1987-08-25,420,420,409,410.1,118000,0
1987-08-26,410.1,410.1,384.7,395.7,192400,0
1987-08-27,394.6,395.7,389.1,393.5,115000,0
1987-08-28,392.4,402.3,390.2,394.6,89700,0
1987-08-31,400.1,401.2,394.6,395.7,72030,0
1987-09-01,397.9,410.1,391.3,395.7,104000,0
1987-09-02,396.8,396.8,380.2,384.7,110000,0
1987-09-03,391.3,392.4,381.3,383.6,67430,0
1987-09-04,384.7,385.8,369.2,369.2,90410,0
1987-09-08,357.9,373.5,351.2,357.9,168000,0
1987-09-09,360.1,369,359,369,124000,0
1987-09-10,382.3,386.8,379,385.7,76910,0
1987-09-11,387.9,397.9,386.8,394.6,162000,0
1987-09-14,395.7,397.9,392.3,396.8,65740,0
1987-09-15,397.9,397.9,387.9,391.2,76010,0
1987-09-16,389,392.3,382.3,386.8,65850,0
1987-09-17,386.8,387.9,381.2,381.2,55390,0
1987-09-18,382.3,386.8,380.1,381.2,63950,0
1987-09-21,384.6,389,380.1,381.2,72590,0
1987-09-22,379,396.8,379,394.6,99950,0
1987-09-23,395.7,401.2,393.5,397.9,74150,0
1987-09-24,396.8,404.6,395.7,397.9,98560,0
1987-09-25,397.9,397.9,390.1,393.5,33460,0
1987-09-28,397.9,406.8,397.9,404.6,117000,0
1987-09-29,406.8,407.9,400.1,404.6,114000,0
1987-09-30,400.1,400.1,391.2,396.8,63020,0
1987-10-01,396.8,403.5,391.2,402.3,75890,0
1987-10-02,406.8,416.8,405.7,413.5,129300,0
1987-10-05,414.6,420.1,412.4,419,119560,0
1987-10-06,419,420.1,403.5,404.6,87580,0
1987-10-07,406.8,414.6,396.8,399,128380,0
1987-10-08,402.3,403.5,393.5,394.6,160640,0
1987-10-09,396.8,401.2,391.2,393.5,50910,0
1987-10-12,392.3,394.6,389,390.1,76720,0
1987-10-13,394.6,399,391.2,399,66370,0
1987-10-14,394.6,396.8,382.3,383.5,94630,0
1987-10-15,376.8,381.2,367.9,367.9,123060,0
1987-10-16,367.9,370.1,325.7,337.9,246980,0
1987-10-19,266.8,324.5,264.5,271.2,319650,0
1987-10-20,284.5,331.2,213.4,284.5,280690,0
1987-10-21,320.1,323.4,286.8,299,185700,0
1987-10-22,272.3,289,253.4,265.6,259890,0
1987-10-23,263.4,282.3,260.1,269,79140,0
1987-10-26,257.9,257.9,214.5,215.6,104790,0
1987-10-27,237.9,243.4,231.2,235.6,125470,0
1987-10-28,220.1,260.1,217.8,257.9,156570,0
1987-10-29,257.9,293.4,257.9,279,188500,0
1987-10-30,300.1,309,273.4,302.3,143720,0
1987-11-02,301.2,302.3,282.3,297.9,86010,0
1987-11-03,282.3,289,269,282.3,87760,0
1987-11-04,275.6,284.5,272.3,276.8,108290,0
1987-11-05,276.8,297.9,276.8,284.5,129420,0
1987-11-06,286.8,297.9,284.5,290.1,84630,0
1987-11-09,284.5,284.5,269,271.2,87230,0
1987-11-10,266.8,267.9,257.9,264.5,132010,0
1987-11-11,266.8,270.1,263.4,267.9,154370,0
1987-11-12,280.1,296.8,277.9,292.3,172420,0
1987-11-13,291.2,293.4,282.3,292.3,99310,0
1987-11-16,295.6,296.8,287.9,291.2,48330,0
1987-11-17,287.9,287.9,271.2,277.9,157240,0
1987-11-18,282.3,282.3,273.4,280.1,71110,0
1987-11-19,273.4,282.3,273.4,275.6,170690,0
1987-11-20,269,274.5,265.6,266.8,89510,0
1987-11-23,267.9,273.4,266.8,271.2,33450,0
1987-11-24,282.3,283.4,276.8,280.1,79060,0
1987-11-25,279,285.6,279,284.5,64150,0
1987-11-27,282.3,286.8,274.5,274.5,38740,0
1987-11-30,266.8,266.8,253.4,255.6,131800,0
1987-12-01,257.9,260.1,253.4,255.6,81320,0
1987-12-02,257.9,266.8,254.5,263.4,92070,0
1987-12-03,263.4,263.4,245.6,247.9,77220,0
1987-12-04,242.3,255.6,241.2,254.5,67690,0
1987-12-07,254.5,263.4,254.5,261.2,43220,0
1987-12-08,260.1,271.2,259,270.1,52260,0
1987-12-09,267.9,281.2,267.9,275.6,66630,0
1987-12-10,262.3,275.6,261.2,261.2,89050,0
1987-12-11,263.4,271.2,262.3,271.2,111530,0
1987-12-14,270.1,293.4,267.9,289,85360,0
1987-12-15,295.6,295.6,284.5,285.6,94160,0
1987-12-16,286.8,302.3,286.8,300.1,120980,0
1987-12-17,300.1,307.9,297.9,300.1,168000,0
1987-12-18,299.9,313.3,298.8,308.9,157600,0
1987-12-21,310,317.8,307.7,307.7,69610,0
1987-12-22,310,310,302.2,307.7,67030,0
1987-12-23,308.9,313.3,306.6,310,54360,0
1987-12-24,313.3,313.3,307.7,308.9,28180,0
1987-12-28,297.7,298.8,266.3,295.4,47340,0
1987-12-29,294.3,298.8,294.3,297.7,65630,0
1987-12-30,302.2,304.4,301,303.3,55960,0
1987-12-31,299.9,301,296.6,301,28630,0
1988-01-04,303.3,321.2,303.3,316.7,91890,0
1988-01-05,324.5,331.2,317.8,322.3,122000,0
1988-01-06,322.3,323.4,313.3,321.2,63730,0
1988-01-07,314.5,325.7,314.5,321.2,78730,0
1988-01-08,317.8,320.1,277.5,286.5,95170,0
1988-01-11,295.4,301,286.5,299.9,122800,0
1988-01-12,297.7,298.8,273.1,285.4,154440,0
1988-01-13,285.4,294.3,279.8,291,96830,0
1988-01-14,294.3,299.9,293.2,298.8,72140,0
1988-01-15,314.5,317.8,305.5,307.7,106000,0
1988-01-18,306.6,311.1,302.2,303.3,47370,0
1988-01-19,304.4,304.4,289.8,289.8,88550,0
1988-01-20,286.5,286.5,268.6,275.3,124000,0
1988-01-21,279.8,285.4,271.9,285.4,76770,0
1988-01-22,291,293.2,287.6,289.8,94000,0
1988-01-25,292.1,307.7,292.1,307.7,70900,0
1988-01-26,298.8,305.5,298.8,303.3,31160,0
1988-01-27,304.4,306.6,296.6,296.6,59000,0
1988-01-28,299.9,301,287.6,293.2,60860,0
1988-01-29,292.1,296.6,286.5,296.6,60910,0
1988-02-01,304.4,304.4,294.3,296.6,57360,0
1988-02-02,292.1,295.4,286.5,291,52640,0
1988-02-03,288.7,292.1,276.4,280.9,103000,0
1988-02-04,283.1,285.4,278.7,284.2,67520,0
1988-02-05,286.5,288.7,284.2,285.4,51660,0
1988-02-08,284.2,284.2,279.8,283.1,30090,0
1988-02-09,286.5,293.2,283.1,293.2,37670,0
1988-02-10,296.6,310,296.6,308.9,86230,0
1988-02-11,307.7,310,299.9,307.7,47150,0
1988-02-12,308.9,312.2,302.2,307.7,51980,0
1988-02-16,310,313.3,305.5,313.3,36890,0
1988-02-17,314.5,314.5,306.6,308.9,41360,0
1988-02-18,306.6,308.9,299.9,303.3,50040,0
1988-02-19,304.4,313.3,304.4,313.3,61500,0
1988-02-22,313.3,324.5,311.1,318.9,80610,0
1988-02-23,320.1,324.5,318.9,321.2,63430,0
1988-02-24,322.3,325.7,318.9,322.3,68420,0
1988-02-25,322.3,326.8,320.1,321.2,113000,0
1988-02-26,322.3,323.4,315.6,320.1,42040,0
1988-02-29,320.1,329,316.7,329,47300,0
1988-03-01,327.9,330.1,322.3,325.7,49560,0
1988-03-02,326.8,332.4,325.7,330.1,91400,0
1988-03-03,331.2,331.2,325.7,329,70600,0
1988-03-04,324.5,327.9,320.1,325.7,47930,0
1988-03-07,324.5,326.8,323.4,325.7,38880,0
1988-03-08,326.8,334.6,325.7,331.2,81610,0
1988-03-09,330.1,333.5,322.3,326.8,69280,0
1988-03-10,326.8,326.8,311.1,312.2,40830,0
1988-03-11,315.6,317.8,307.7,315.6,55680,0
1988-03-14,315.6,317.8,311.1,314.5,41220,0
1988-03-15,313.3,313.3,306.6,311.1,36600,0
1988-03-16,308.9,310,302.2,308.9,77770,0
1988-03-17,310,313.3,305.5,311.1,95280,0
1988-03-18,310.9,314.3,307.5,312.1,92480,0
1988-03-21,308.7,308.7,303,306.4,65370,0
1988-03-22,306.4,308.7,299.7,301.9,64280,0
1988-03-23,303,306.4,283.9,295.2,132260,0
1988-03-24,288.4,290.6,281.6,288.4,127210,0
1988-03-25,286.1,291.8,283.9,285,41380,0
1988-03-28,281.6,287.3,279.4,283.9,55760,0
1988-03-29,292.9,297.4,289.5,295.2,136950,0
1988-03-30,297.4,298.5,288.4,290.6,81190,0
1988-03-31,287.3,295.2,283.9,294,57610,0
1988-04-04,294,297.4,285,286.1,49910,0
1988-04-05,285,291.8,283.9,291.8,45830,0
1988-04-06,289.5,306.4,289.5,305.3,75380,0
1988-04-07,305.3,308.7,303,305.3,54970,0
1988-04-08,305.3,313.2,305.3,309.8,82500,0
1988-04-11,315.4,318.8,310.9,316.6,86750,0
1988-04-12,316.6,317.7,313.2,313.2,47190,0
1988-04-13,315.4,317.7,312.1,316.6,46060,0
1988-04-14,310.9,313.2,299.7,300.8,103000,0
1988-04-15,301.9,303,289.5,297.4,87850,0
1988-04-18,295.2,300.8,294,298.5,42860,0
1988-04-19,297.4,299.7,292.9,292.9,71500,0
1988-04-20,292.9,294,287.3,291.8,73890,0
1988-04-21,290.6,294,288.4,292.9,66960,0
1988-04-22,295.2,298.5,294,295.2,30160,0
1988-04-25,294,303,294,303,28270,0
1988-04-26,304.2,314.3,304.2,314.3,67020,0
1988-04-27,312.1,314.3,307.5,310.9,89990,0
1988-04-28,308.7,314.3,307.5,312.1,36390,0
1988-04-29,309.8,310.9,306.4,309.8,29980,0
1988-05-02,308.7,312.1,308.7,310.9,30560,0
1988-05-03,313.2,317.7,312.1,315.4,58590,0
1988-05-04,317.7,317.7,312.1,313.2,43140,0
1988-05-05,313.2,313.2,307.5,308.7,42370,0
1988-05-06,309.8,312.1,304.2,306.4,36870,0
1988-05-09,303,305.3,299.7,304.2,49170,0
1988-05-10,303,305.3,297.4,300.8,49620,0
1988-05-11,295.2,296.3,290.6,292.9,50010,0
1988-05-12,294,295.2,291.8,292.9,40960,0
1988-05-13,295.2,303,295.2,301.9,61800,0
1988-05-16,300.8,303,297.4,303,30090,0
1988-05-17,303,305.3,299.7,300.8,33850,0
1988-05-18,298.5,300.8,292.9,294,47070,0
1988-05-19,292.9,297.4,289.5,297.4,64740,0
1988-05-20,296.3,297.4,294,297.4,31610,0
1988-05-23,295.2,296.3,283.9,296.3,36790,0
1988-05-24,295.2,301.9,295.2,301.9,29710,0
1988-05-25,301.9,304.2,297.4,298.5,18850,0
1988-05-26,299.7,301.9,295.2,295.2,34760,0
1988-05-27,292.9,296.3,291.8,294,35120,0
1988-05-31,292.9,300.8,291.8,300.8,60490,0
1988-06-01,298.5,313.2,296.3,310.9,96900,0
1988-06-02,309.8,313.2,305.3,307.5,34830,0
1988-06-03,306.4,308.7,301.9,306.4,46760,0
1988-06-06,307.5,313.2,305.3,313.2,62110,0
1988-06-07,310.9,314.3,309.8,314.3,52530,0
1988-06-08,316.6,331.2,315.4,325.6,104000,0
1988-06-09,326.7,327.8,322.2,327.8,69530,0
1988-06-10,327.8,334.6,326.7,333.5,66820,0
1988-06-13,331.2,334.6,330.1,334.6,60080,0
1988-06-14,341.3,351.5,336.8,336.8,119380,0
1988-06-15,336.8,338,326.7,333.5,83780,0
1988-06-16,327.8,330.1,321.1,322.2,46610,0
1988-06-17,323.3,332.4,323.3,332.4,68840,0
1988-06-20,327.9,334.7,326.7,332.4,47430,0
1988-06-21,329,333.5,322.2,329,54510,0
1988-06-22,333.5,341.5,333.5,336.9,63870,0
1988-06-23,333.5,336.9,331.3,332.4,50190,0
1988-06-24,333.5,338.1,332.4,335.8,54820,0
1988-06-27,333.5,333.5,327.9,329,34050,0
1988-06-28,326.7,329,324.5,326.7,55050,0
1988-06-29,325.6,327.9,319.9,322.2,43350,0
1988-06-30,323.3,331.3,323.3,324.5,45780,0
1988-07-01,325.6,331.3,324.5,330.1,47150,0
1988-07-05,329,336.9,327.9,336.9,49640,0
1988-07-06,336.9,336.9,325.6,329,50120,0
1988-07-07,329,329,317.7,325.6,70560,0
1988-07-08,323.3,324.5,319.9,323.3,37350,0
1988-07-11,324.5,325.6,319.9,319.9,21270,0
1988-07-12,319.9,322.2,319.9,322.2,44030,0
1988-07-13,319.9,322.2,309.7,314.2,64490,0
1988-07-14,316.5,316.5,302.9,304,57730,0
1988-07-15,307.4,314.2,304,314.2,101000,0
1988-07-18,310.8,321.1,310.8,319.9,34550,0
1988-07-19,321.1,327.9,315.4,316.5,70060,0
1988-07-20,318.8,319.9,314.2,317.7,35940,0
1988-07-21,316.5,316.5,310.8,310.8,39270,0
1988-07-22,310.8,310.8,302.9,302.9,76660,0
1988-07-25,304,308.6,302.9,306.3,42780,0
1988-07-26,305.2,312,304,308.6,59520,0
1988-07-27,306.3,307.4,301.8,301.8,48320,0
1988-07-28,301.8,306.3,298.4,305.2,58850,0
1988-07-29,308.6,316.5,306.3,315.4,45200,0
1988-08-01,315.4,315.4,309.7,314.2,30460,0
1988-08-02,314.2,316.5,313.1,315.4,48990,0
1988-08-03,316.5,321.1,314.2,319.9,45860,0
1988-08-04,322.2,322.2,318.8,321.1,18520,0
1988-08-05,318.8,322.2,316.5,321.1,44070,0
1988-08-08,318.8,321.1,315.4,315.4,34000,0
1988-08-09,315.4,315.4,305.2,307.4,66080,0
1988-08-10,306.3,307.4,300.6,302.9,34120,0
1988-08-11,304,304,297.2,301.8,54580,0
1988-08-12,300.6,304,297.2,301.8,41550,0
1988-08-15,298.4,299.5,290.4,292.7,50950,0
1988-08-16,288.2,298.4,285.9,295,78400,0
1988-08-17,295,297.2,284.8,289.3,75480,0
1988-08-18,288.2,292.7,285.9,288.2,92920,0
1988-08-19,290.4,291.6,281.4,285.9,122370,0
1988-08-22,288.2,288.2,276.8,276.8,49960,0
1988-08-23,279.1,282.5,276.8,282.5,79170,0
1988-08-24,283.6,293.8,283.6,292.7,74620,0
1988-08-25,288.2,289.3,283.6,287,46800,0
1988-08-26,288.2,291.6,287,291.6,29310,0
1988-08-29,291.6,295,290.4,293.8,30050,0
1988-08-30,293.8,293.8,291.6,291.6,14000,0
1988-08-31,293.8,295,288.2,290.4,18940,0
1988-09-01,288.2,289.3,277.9,284.8,124510,0
1988-09-02,284.8,289.3,282.5,285.9,49890,0
1988-09-06,283.6,285.9,279.1,283.6,54030,0
1988-09-07,284.8,284.8,276.8,281.4,73010,0
1988-09-08,279.1,285.9,279.1,283.6,41900,0
1988-09-09,283.6,296.1,282.5,292.7,42150,0
1988-09-12,293.8,302.9,293.8,299.5,84120,0
1988-09-13,297.2,298.4,291.6,298.4,59670,0
1988-09-14,300.6,301.8,292.7,295,35420,0
1988-09-15,295,299.5,292.7,292.7,32170,0
1988-09-16,292.7,300.6,292.7,300.6,49340,0
1988-09-19,300.6,300.6,292.7,293.8,31990,0
1988-09-20,293.8,296.1,291.6,295,21990,0
1988-09-21,297.2,297.2,293.8,295,29340,0
1988-09-22,297.2,297.2,288.2,291.6,65080,0
1988-09-23,290.4,292.7,288.2,292.7,38480,0
1988-09-26,291.6,291.6,288.2,290.4,34390,0
1988-09-27,290.4,291.6,288.2,290.4,18560,0
1988-09-28,289.3,290.4,289.3,290.4,19470,0
1988-09-29,289.3,295,289.3,292.7,89580,0
1988-09-30,293.8,301.8,291.6,297.2,71880,0
1988-10-03,292.7,294.9,288.1,294.9,48390,0
1988-10-04,292.7,293.8,288.1,288.1,31380,0
1988-10-05,288.1,288.1,278.9,284.7,55740,0
1988-10-06,281.2,281.2,275.5,278.9,121340,0
1988-10-07,285.8,286.9,281.2,282.4,85950,0
1988-10-10,283.5,284.7,282.4,284.7,22320,0
1988-10-11,282.4,286.9,281.2,286.9,54170,0
1988-10-12,283.5,286.9,282.4,284.7,47140,0
1988-10-13,285.8,288.1,282.4,283.5,70150,0
1988-10-14,285.8,288.1,274.4,274.4,141090,0
1988-10-17,274.4,278.9,261.8,261.8,169410,0
1988-10-18,259.5,261.8,254.9,259.5,265860,0
1988-10-19,259.5,261.8,256.1,257.2,120310,0
1988-10-20,259.5,267.5,256.1,267.5,113780,0
1988-10-21,264.1,269.8,261.8,266.4,118840,0
1988-10-24,265.2,266.4,262.9,264.1,74470,0
1988-10-25,265.2,266.4,264.1,265.2,81630,0
1988-10-26,267.5,268.7,258.4,259.5,102680,0
1988-10-27,258.4,259.5,254.9,256.1,77380,0
1988-10-28,257.2,258.4,253.8,257.2,68790,0
1988-10-31,258.4,258.4,253.8,253.8,70640,0
1988-11-01,254.9,257.2,250.4,251.5,110070,0
1988-11-02,252.6,252.6,243.5,246.9,107890,0
1988-11-03,246.9,252.6,245.8,251.5,83620,0
1988-11-04,249.2,249.2,244.6,245.8,93380,0
1988-11-07,246.9,248.1,244.6,246.9,56670,0
1988-11-08,249.2,250.4,246.9,246.9,55330,0
1988-11-09,248.1,248.1,240.1,240.1,100320,0
1988-11-10,238.9,241.2,234.4,237.8,130190,0
1988-11-11,234.4,236.6,233.2,234.4,63100,0
1988-11-14,233.2,237.8,230.9,233.2,64960,0
1988-11-15,234.4,236.6,234.4,235.5,59280,0
1988-11-16,234.4,236.6,230.9,232.1,72980,0
1988-11-17,233.2,235.5,230.9,233.2,92190,0
1988-11-18,234.4,235.5,230.9,232.1,48100,0
1988-11-21,229.8,233.2,228.6,233.2,40580,0
1988-11-22,230.9,235.5,230.9,233.2,59370,0
1988-11-23,233.2,240.1,233.2,237.8,57010,0
1988-11-25,236.6,236.6,233.2,235.5,26100,0
1988-11-28,234.4,238.9,234.4,238.9,61430,0
1988-11-29,238.9,246.9,238.9,246.9,105620,0
1988-11-30,248.1,251.5,248.1,251.5,101820,0
1988-12-01,250.4,251.5,246.9,250.4,75670,0
1988-12-02,249.2,254.9,249.2,253.8,52290,0
1988-12-05,254.9,262.9,254.9,259.5,89950,0
1988-12-06,261.8,268.7,260.7,265.2,142910,0
1988-12-07,264.1,269.8,262.9,267.5,94370,0
1988-12-08,266.4,266.4,256.1,256.1,68830,0
1988-12-09,257.2,262.9,256.1,260.7,43540,0
1988-12-12,260.7,262.9,256.1,256.1,46800,0
1988-12-13,256.1,257.2,253.8,256.1,52870,0
1988-12-14,254.9,258.4,252.6,254.9,50100,0
1988-12-15,254.9,256.1,249.2,252.6,63320,0
1988-12-16,253.8,258.4,253.8,258.4,74910,0
1988-12-19,257.2,260.7,256.1,257.2,38990,0
1988-12-20,260.7,261.8,256.1,256.1,41930,0
1988-12-21,256.1,257.2,254.9,257.2,48450,0
1988-12-22,256.1,259.5,256.1,257.2,84670,0
1988-12-23,257.2,257.2,254.9,256.1,33250,0
1988-12-27,257.2,257.2,252.6,253.8,40170,0
1988-12-28,254.9,256.1,251.5,254.9,25240,0
1988-12-29,252.6,261.8,252.6,261.8,73270,0
1988-12-30,261.8,264.1,259.5,259.5,90870,0
1989-01-03,258.3,261.8,253.7,258.3,44340,0
1989-01-04,261.8,268.7,259.5,268.7,49270,0
1989-01-05,268.7,275.6,267.6,273.3,77970,0
1989-01-06,274.5,275.6,271,272.2,59850,0
1989-01-09,272.2,273.3,268.7,271,80360,0
1989-01-10,271,272.2,265.3,266.4,55860,0
1989-01-11,265.3,265.3,259.5,261.8,56870,0
1989-01-12,262.9,266.4,261.8,262.9,83860,0
1989-01-13,259.5,264.1,258.3,261.8,37310,0
1989-01-16,260.6,266.4,260.6,265.3,52310,0
1989-01-17,265.3,267.6,264.1,265.3,61750,0
1989-01-18,266.4,272.2,262.9,272.2,54430,0
1989-01-19,272.2,275.6,271,274.5,51120,0
1989-01-20,272.2,273.3,268.7,269.9,66200,0
1989-01-23,268.7,273.3,268.7,272.2,36510,0
1989-01-24,271,276.8,269.9,275.6,52140,0
1989-01-25,271,271,262.9,267.6,101860,0
1989-01-26,259.5,267.6,259.5,267.6,139510,0
1989-01-27,266.4,267.6,258.3,258.3,128860,0
1989-01-30,259.5,262.9,259.5,261.8,54430,0
1989-01-31,261.8,265.3,260.6,264.1,63910,0
1989-02-01,266.4,274.5,265.3,274.5,127370,0
1989-02-02,272.2,281.4,272.2,276.8,95750,0
1989-02-03,277.9,279.1,272.2,274.5,55320,0
1989-02-06,274.5,276.8,269.9,273.3,45820,0
1989-02-07,273.3,277.9,272.2,272.2,57410,0
1989-02-08,274.5,275.6,272.2,273.3,36170,0
1989-02-09,272.2,276.8,271,273.3,60590,0
1989-02-10,269.9,272.2,264.1,264.1,50570,0
1989-02-13,264.1,267.6,262.9,265.3,41480,0
1989-02-14,267.6,268.7,265.3,266.4,25840,0
1989-02-15,266.4,268.7,265.3,268.7,48680,0
1989-02-16,271,271,268.7,271,33460,0
1989-02-17,265.3,279.1,265.3,276.8,84410,0
1989-02-21,276.8,280.2,276.8,279.1,53210,0
1989-02-22,277.9,280.2,269.9,271,84370,0
1989-02-23,268.7,269.9,266.4,269.9,61850,0
1989-02-24,267.6,268.7,265.3,265.3,36680,0
1989-02-27,265.3,267.6,262.9,267.6,53100,0
1989-02-28,267.6,267.6,264.1,264.1,43250,0
1989-03-01,267.6,267.6,264.1,266.4,72920,0
1989-03-02,265.3,265.3,262.9,262.9,32010,0
1989-03-03,264.1,266.4,264.1,266.4,29980,0
1989-03-06,268.7,271,265.3,271,43340,0
1989-03-07,271,271,265.3,265.3,31960,0
1989-03-08,264.1,265.3,258.3,259.5,97220,0
1989-03-09,260.6,260.6,258.3,259.5,56180,0
1989-03-10,258.3,258.3,254.9,256,56130,0
1989-03-13,256,260.6,253.7,254.9,41140,0
1989-03-14,257.2,258.3,253.7,256,23260,0
1989-03-15,256,257.2,252.6,256,26880,0
1989-03-16,256,256,250.3,256,60230,0
1989-03-17,250.2,253.7,249,252.5,59900,0
1989-03-20,251.4,252.5,249,251.4,21240,0
1989-03-21,251.4,253.7,244.4,246.7,121160,0
1989-03-22,239.7,243.2,238.6,239.7,52390,0
1989-03-23,239.7,240.9,230.4,233.9,65770,0
1989-03-27,235.1,238.6,233.9,237.4,59880,0
1989-03-28,235.1,238.6,232.8,233.9,83600,0
1989-03-29,232.8,240.9,229.3,239.7,151360,0
1989-03-30,242.1,243.2,238.6,242.1,75400,0
1989-03-31,242.1,246.7,239.7,240.9,114500,0
1989-04-03,240.9,244.4,238.6,242.1,47200,0
1989-04-04,242.1,243.2,237.4,238.6,60810,0
1989-04-05,238.6,239.7,236.2,237.4,62210,0
1989-04-06,237.4,237.4,232.8,236.2,86610,0
1989-04-07,237.4,240.9,237.4,238.6,64010,0
1989-04-10,240.9,243.2,239.7,240.9,59110,0
1989-04-11,240.9,245.6,240.9,244.4,58650,0
1989-04-12,246.7,252.5,246.7,247.9,54470,0
1989-04-13,249,252.5,247.9,250.2,35550,0
1989-04-14,254.9,256,252.5,254.9,51290,0
1989-04-17,254.9,254.9,252.5,253.7,15710,0
1989-04-18,254.9,256,249,249,36900,0
1989-04-19,249,250.2,246.7,247.9,31460,0
1989-04-20,247.9,249,244.4,246.7,61760,0
1989-04-21,246.7,246.7,243.2,244.4,64220,0
1989-04-24,242.1,244.4,239.7,243.2,81410,0
1989-04-25,240.9,243.2,238.6,238.6,63180,0
1989-04-26,239.7,240.9,236.2,239.7,34540,0
1989-04-27,242.1,245.6,240.9,243.2,30780,0
1989-04-28,243.2,244.4,233.9,233.9,49240,0
1989-05-01,238.6,240.9,236.2,240.9,48120,0
1989-05-02,240.9,240.9,233.9,235.1,58280,0
1989-05-03,236.2,236.2,232.8,232.8,72620,0
1989-05-04,233.9,236.2,232.8,235.1,58020,0
1989-05-05,236.2,237.4,233.9,233.9,67920,0
1989-05-08,233.9,235.1,232.8,235.1,52020,0
1989-05-09,233.9,236.2,229.3,232.8,65130,0
1989-05-10,233.9,235.1,230.4,230.4,44820,0
1989-05-11,232.8,233.9,230.4,233.9,36040,0
1989-05-12,238.6,239.7,233.9,235.1,77360,0
1989-05-15,237.4,239.7,233.9,239.7,101260,0
1989-05-16,237.4,239.7,236.2,236.2,59720,0
1989-05-17,239.7,240.9,236.2,238.6,62710,0
1989-05-18,238.6,239.7,233.9,233.9,41310,0
1989-05-19,233.9,238.6,233.9,236.2,143720,0
1989-05-22,238.6,239.7,231.6,232.8,78570,0
1989-05-23,231.6,231.6,229.3,230.4,66740,0
1989-05-24,230.4,231.6,228.1,229.3,73480,0
1989-05-25,230.4,237.4,228.1,237.4,178770,0
1989-05-26,239.7,244.4,238.6,243.2,147910,0
1989-05-30,243.2,246.7,242.1,242.1,74500,0
1989-05-31,243.2,251.4,243.2,247.9,112320,0
1989-06-01,250.2,253.7,249,251.4,76260,0
1989-06-02,254.9,257.2,253.7,254.9,74040,0
1989-06-05,253.7,258.4,252.5,253.7,41320,0
1989-06-06,254.9,257.2,252.5,254.9,34930,0
1989-06-07,256,259.5,253.7,256,72900,0
1989-06-08,256,256,250.2,254.9,46590,0
1989-06-09,251.4,256,251.4,253.7,46550,0
1989-06-12,251.4,254.9,249,254.9,18080,0
1989-06-13,252.5,254.9,246.7,249,79600,0
1989-06-14,249,249,243.2,244.4,54720,0
1989-06-15,243.2,245.6,240.9,242.1,58110,0
1989-06-16,240.9,243.2,239.7,243.2,92580,0
1989-06-19,243.2,244.4,235,235,90430,0
1989-06-20,235,235,230.3,231.5,152910,0
1989-06-21,232.7,233.8,229.1,230.3,68400,0
1989-06-22,230.3,231.5,224.4,224.4,110120,0
1989-06-23,223.3,229.1,220.9,229.1,203180,0
1989-06-26,231.5,236.2,229.1,236.2,59350,0
1989-06-27,236.2,238.5,235,237.4,77300,0
1989-06-28,236.2,237.4,232.7,237.4,45640,0
1989-06-29,237.4,237.4,231.5,233.8,36110,0
1989-06-30,232.7,232.7,224.4,231.5,45750,0
1989-07-03,231.5,231.5,229.1,230.3,24270,0
1989-07-05,230.3,231.5,228,229.1,31250,0
1989-07-06,230.3,230.3,224.4,226.8,37570,0
1989-07-07,225.6,228,224.4,226.8,57680,0
1989-07-10,226.8,229.1,225.6,228,32150,0
1989-07-11,228,229.1,226.8,229.1,39920,0
1989-07-12,228,230.3,225.6,229.1,43190,0
1989-07-13,229.1,230.3,226.8,228,23140,0
1989-07-14,228,229.1,226.8,229.1,35320,0
1989-07-17,228,229.1,226.8,226.8,41260,0
1989-07-18,226.8,228,223.3,225.6,56640,0
1989-07-19,224.4,225.6,222.1,223.3,86750,0
1989-07-20,223.3,223.3,216.2,217.4,97990,0
1989-07-21,209.2,216.2,209.2,215,103650,0
1989-07-24,213.9,224.4,197.4,203.3,143350,0
1989-07-25,196.2,197.4,186.8,190.4,602610,0
1989-07-26,192.7,196.2,190.4,195.1,338000,0
1989-07-27,197.4,209.2,195.1,208,360560,0
1989-07-28,209.2,210.3,205.6,206.8,119810,0
1989-07-31,208,216.2,205.6,216.2,91520,0
1989-08-01,216.2,219.7,209.2,210.3,137190,0
1989-08-02,210.3,211.5,203.3,205.6,217790,0
1989-08-03,205.6,205.6,202.1,204.5,96400,0
1989-08-04,204.5,204.5,199.8,200.9,98270,0
1989-08-07,202.1,206.8,200.9,206.8,84210,0
1989-08-08,206.8,208,204.5,204.5,134560,0
1989-08-09,203.3,206.8,203.3,204.5,212040,0
1989-08-10,203.3,209.2,203.3,209.2,113390,0
1989-08-11,212.7,213.9,204.5,204.5,129590,0
1989-08-14,203.3,205.6,200.9,204.5,60330,0
1989-08-15,203.3,205.6,203.3,205.6,46230,0
1989-08-16,206.8,206.8,198.6,204.5,60040,0
1989-08-17,204.5,204.5,197.4,200.9,62130,0
1989-08-18,199.8,200.9,197.4,200.9,65410,0
1989-08-21,200.9,203.3,198.6,199.8,55670,0
1989-08-22,199.8,200.9,192.7,196.2,133290,0
1989-08-23,195.1,196.2,191.5,195.1,70630,0
1989-08-24,193.9,193.9,190.4,190.4,91830,0
1989-08-25,193.9,193.9,189.2,192.7,94020,0
1989-08-28,191.5,196.2,191.5,196.2,44700,0
1989-08-29,195.1,196.2,192.7,193.9,54390,0
1989-08-30,193.9,200.9,193.9,196.2,76740,0
1989-08-31,198.6,203.3,198.6,203.3,59360,0
1989-09-01,203.3,205.6,202.1,205.6,44830,0
1989-09-05,205.6,205.6,203.3,205.6,48410,0
1989-09-06,205.6,205.6,202.1,203.3,35580,0
1989-09-07,203.3,204.5,202.1,202.1,62650,0
1989-09-08,204.5,204.5,200.9,203.3,27430,0
1989-09-11,203.3,203.3,200.9,202.1,18670,0
1989-09-12,200.9,202.1,196.2,196.2,47140,0
1989-09-13,196.2,197.4,193.9,195.1,55240,0
1989-09-14,196.2,198.6,193.9,193.9,71190,0
1989-09-15,193.9,196.2,192.7,195.1,70380,0
1989-09-18,195.1,195.1,189.2,193.9,75570,0
1989-09-19,192.7,193.9,188,188,136990,0
1989-09-20,189.2,191.5,189.2,189.2,38240,0
1989-09-21,189.2,191.5,189.2,190.4,40690,0
1989-09-22,190.4,190.4,185.7,185.7,105290,0
1989-09-25,186.8,189.2,185.7,186.8,33090,0
1989-09-26,186.8,188,183.3,184.5,131810,0
1989-09-27,178.6,179.8,175.1,177.4,150710,0
1989-09-28,178.6,178.6,176.3,178.6,49530,0
1989-09-29,179.8,183.3,177.4,182.1,66450,0
1989-10-02,182.1,184.5,179.8,184.5,58120,0
1989-10-03,185.7,188,183.3,186.9,73950,0
1989-10-04,188,192.8,188,189.2,124250,0
1989-10-05,189.2,191.6,186.9,190.4,67630,0
1989-10-06,190.4,190.4,188,190.4,59450,0
1989-10-09,189.2,190.4,188,189.2,22300,0
1989-10-10,189.2,189.2,188,189.2,29560,0
1989-10-11,186.9,188,185.7,185.7,31670,0
1989-10-12,185.7,188,185.7,188,43430,0
1989-10-13,185.7,186.9,176.1,179.7,73960,0
1989-10-16,176.1,176.1,166.6,175,154110,0
1989-10-17,172.6,173.8,170.2,171.4,62530,0
1989-10-18,170.2,172.6,170.2,170.2,31880,0
1989-10-19,171.4,173.8,170.2,171.4,71370,0
1989-10-20,172.6,176.1,171.4,173.8,48810,0
1989-10-23,172.6,173.8,171.4,171.4,26230,0
1989-10-24,170.2,171.4,167.8,169,47960,0
1989-10-25,169,170.2,166.6,166.6,30980,0
1989-10-26,166.6,167.8,160.7,161.9,51840,0
1989-10-27,158.3,159.5,153.5,154.7,110380,0
1989-10-30,152.3,153.5,145.2,145.2,128810,0
1989-10-31,146.4,150,138.1,138.1,256150,0
1989-11-01,139.2,145.2,139.2,144,194900,0
1989-11-02,144,145.2,141.6,142.8,122140,0
1989-11-03,142.8,146.4,141.6,144,73650,0
1989-11-06,144,144,141.6,142.8,63560,0
1989-11-07,142.8,144,140.4,142.8,89190,0
1989-11-08,142.8,144,136.9,138.1,86590,0
1989-11-09,136.9,138.1,133.3,133.3,73770,0
1989-11-10,133.3,134.5,128.5,129.7,77750,0
1989-11-13,128.5,129.7,123.8,126.2,159670,0
1989-11-14,126.2,126.2,117.8,119,242660,0
1989-11-15,119,127.3,117.8,127.3,270870,0
1989-11-16,128.5,141.6,127.3,141.6,241510,0
1989-11-17,140.4,141.6,133.3,138.1,220630,0
1989-11-20,136.9,138.1,129.7,135.7,101570,0
1989-11-21,135.7,138.1,132.1,136.9,88530,0
1989-11-22,138.1,138.1,135.7,138.1,46500,0
1989-11-24,138.1,155.9,138.1,152.3,345960,0
1989-11-27,152.3,153.5,145.2,145.2,118000,0
1989-11-28,146.4,146.4,140.4,144,75840,0
1989-11-29,140.4,141.6,134.5,136.9,74390,0
1989-11-30,136.9,146.4,136.9,140.4,94650,0
1989-12-01,141.6,142.8,136.9,138.1,66040,0
1989-12-04,138.1,141.6,135.7,138.1,61460,0
1989-12-05,135.7,139.2,135.7,136.9,49230,0
1989-12-06,136.9,138.1,133.3,135.7,58440,0
1989-12-07,134.5,135.7,130.9,134.5,87030,0
1989-12-08,134.5,135.7,127.3,130.9,64560,0
1989-12-11,129.7,134.5,128.5,133.3,86580,0
1989-12-12,133.3,136.9,132.1,134.5,89390,0
1989-12-13,134.5,136.9,134.5,136.9,48400,0
1989-12-14,135.7,142.8,135.7,141.6,181720,0
1989-12-15,141.6,141.6,131.9,138,129240,0
1989-12-18,136.8,138,130.7,134.4,83310,0
1989-12-19,133.2,139.2,133.2,136.8,236790,0
1989-12-20,138,139.2,135.6,136.8,82500,0
1989-12-21,138,139.2,135.6,136.8,69950,0
1989-12-22,138,141.6,138,140.4,60060,0
1989-12-26,140.4,141.6,136.8,141.6,40270,0
1989-12-27,141.6,148.9,140.4,144.1,97450,0
1989-12-28,145.3,146.5,141.6,141.6,49230,0
1989-12-29,141.6,144.1,139.2,142.8,108700,0
1990-01-02,144.1,151.3,144.1,151.3,139050,0
1990-01-03,150.1,151.3,146.5,147.7,106420,0
1990-01-04,148.9,151.3,146.5,148.9,79840,0
1990-01-05,148.9,152.5,147.7,152.5,95970,0
1990-01-08,147.7,151.3,146.5,147.7,57050,0
1990-01-09,148.9,148.9,145.3,145.3,42880,0
1990-01-10,146.5,146.5,141.6,144.1,60850,0
1990-01-11,145.3,147.7,145.3,145.3,28080,0
1990-01-12,142.8,144.1,139.2,139.2,69820,0
1990-01-15,139.2,140.4,138,140.4,36460,0
1990-01-16,138,142.8,136.8,142.8,88450,0
1990-01-17,141.6,144.1,140.4,140.4,84320,0
1990-01-18,139.2,141.6,138,140.4,44050,0
1990-01-19,140.4,140.4,136.8,139.2,38450,0
1990-01-22,136.8,138,130.7,133.2,65760,0
1990-01-23,133.2,138,130.7,138,50520,0
1990-01-24,133.2,142.8,130.7,136.8,65160,0
1990-01-25,138,140.4,133.2,139.2,122530,0
1990-01-26,140.4,140.4,133.2,136.8,139830,0
1990-01-29,138,138,133.2,134.4,47100,0
1990-01-30,135.6,135.6,131.9,131.9,37430,0
1990-01-31,133.2,133.2,130.7,131.9,49880,0
1990-02-01,131.9,131.9,130.7,131.9,40420,0
1990-02-02,131.9,133.2,129.5,129.5,44780,0
1990-02-05,131.9,133.2,130.7,130.7,53930,0
1990-02-06,131.9,135.6,130.7,134.4,84090,0
1990-02-07,134.4,139.2,133.2,138,60530,0
1990-02-08,139.2,141.6,138,139.2,51840,0
1990-02-09,140.4,140.4,138,139.2,36470,0
1990-02-12,139.2,139.2,135.6,135.6,25740,0
1990-02-13,138,138,135.6,135.6,36920,0
1990-02-14,136.8,140.4,136.8,139.2,33450,0
1990-02-15,140.4,142.8,139.2,142.8,48560,0
1990-02-16,141.6,142.8,139.2,139.2,36690,0
1990-02-20,138,140.4,136.8,140.4,40100,0
1990-02-21,140.4,141.6,138,139.2,41360,0
1990-02-22,141.6,142.8,136.8,138,82380,0
1990-02-23,135.6,138,134.4,135.6,38050,0
1990-02-26,135.6,136.8,133.2,136.8,42340,0
1990-02-27,134.4,138,133.2,135.6,70900,0
1990-02-28,136.8,138,135.6,136.8,33080,0
1990-03-01,136.8,139.2,136.8,139.2,36910,0
1990-03-02,140.4,141.6,139.2,140.4,41190,0
1990-03-05,141.6,146.5,140.4,146.5,87500,0
1990-03-06,147.7,148.9,145.3,146.5,71810,0
1990-03-07,146.5,147.7,144.1,145.3,49050,0
1990-03-08,145.3,146.5,144.1,145.3,55600,0
1990-03-09,144.1,145.3,142.8,142.8,35380,0
1990-03-12,144.1,146.5,142.8,146.5,30270,0
1990-03-13,146.5,154.9,145.3,151.3,241240,0
1990-03-14,151.3,164.6,151.3,161,325090,0
1990-03-15,162.2,165.8,158.6,161,192990,0
1990-03-16,162.2,163.5,153.6,154.9,145210,0
1990-03-19,154.9,157.3,152.4,156.1,81490,0
1990-03-20,154.9,156.1,149.9,152.4,62930,0
1990-03-21,152.4,153.6,149.9,151.2,44160,0
1990-03-22,151.2,152.4,145,147.5,98180,0
1990-03-23,148.7,151.2,147.5,151.2,45580,0
1990-03-26,151.2,153.6,149.9,152.4,37980,0
1990-03-27,149.9,151.2,148.7,148.7,32800,0
1990-03-28,148.7,151.2,147.5,148.7,26380,0
1990-03-29,148.7,148.7,146.2,148.7,36690,0
1990-03-30,146.2,148.7,145,147.5,41110,0
1990-04-02,145,148.7,143.8,148.7,32940,0
1990-04-03,149.9,152.4,148.7,152.4,38840,0
1990-04-04,151.2,152.4,147.5,148.7,48270,0
1990-04-05,149.9,149.9,146.2,147.5,32590,0
1990-04-06,146.2,147.5,143.8,145,30230,0
1990-04-09,145,147.5,145,146.2,23230,0
1990-04-10,147.5,148.7,145,148.7,32850,0
1990-04-11,149.9,151.2,147.5,147.5,41140,0
1990-04-12,146.2,147.5,143.8,146.2,42120,0
1990-04-16,146.2,149.9,146.2,146.2,40530,0
1990-04-17,147.5,147.5,143.8,145,52710,0
1990-04-18,145,147.5,143.8,143.8,40440,0
1990-04-19,143.8,145,142.6,143.8,84590,0
1990-04-20,143.8,143.8,142.6,142.6,50470,0
1990-04-23,143.8,145,142.6,142.6,23800,0
1990-04-24,142.6,143.8,138.9,138.9,45140,0
1990-04-25,140.1,142.6,140.1,140.1,24290,0
1990-04-26,141.3,141.3,138.9,138.9,29940,0
1990-04-27,141.3,143.8,140.1,142.6,50370,0
1990-04-30,141.3,141.3,138.9,141.3,32600,0
1990-05-01,140.1,146.2,140.1,145,94150,0
1990-05-02,147.5,148.7,145,146.2,34830,0
1990-05-03,146.2,148.7,145,146.2,27920,0
1990-05-04,147.5,151.2,143.8,149.9,80310,0
1990-05-07,149.9,151.2,145,146.2,61070,0
1990-05-08,145,145,140.1,141.3,61590,0
1990-05-09,140.1,141.3,137.6,137.6,51860,0
1990-05-10,138.9,138.9,132.7,135.2,108930,0
1990-05-11,136.4,137.6,134,136.4,68670,0
1990-05-14,137.6,138.9,135.2,135.2,65570,0
1990-05-15,136.4,138.9,135.2,137.6,68670,0
1990-05-16,137.6,137.6,135.2,136.4,43990,0
1990-05-17,137.6,138.9,135.2,135.2,90320,0
1990-05-18,135.2,136.4,132.7,134,121720,0
1990-05-21,134,135.2,132.7,134,49650,0
1990-05-22,135.2,140.1,134,140.1,147540,0
1990-05-23,137.6,138.9,135.2,138.9,209960,0
1990-05-24,138.9,143.8,137.6,141.3,124410,0
1990-05-25,138.9,141.3,137.6,138.9,52670,0
1990-05-29,140.1,142.6,138.9,141.3,44520,0
1990-05-30,142.6,143.8,141.3,141.3,45160,0
1990-05-31,141.3,142.6,140.1,142.6,34640,0
1990-06-01,143.8,148.7,143.8,147.5,128200,0
1990-06-04,147.5,148.7,146.2,147.5,47120,0
1990-06-05,148.7,148.7,145,145,61970,0
1990-06-06,146.2,151.2,145,151.2,59510,0
1990-06-07,153.6,156.1,152.4,156.1,121130,0
1990-06-08,154.9,154.9,149.9,151.2,80540,0
1990-06-11,151.2,152.4,148.7,151.2,49500,0
1990-06-12,151.2,152.4,147.5,148.7,82060,0
1990-06-13,149.9,151.2,146.2,146.2,86620,0
1990-06-14,147.5,148.7,145,147.5,62760,0
1990-06-15,145,146.2,145,146.2,71640,0
1990-06-18,146.2,146.2,141.2,143.8,61460,0
1990-06-19,142.5,143.8,141.2,142.5,29660,0
1990-06-20,142.5,143.8,141.2,143.8,34560,0
1990-06-21,141.2,142.5,137.5,138.8,67260,0
1990-06-22,140,142.5,137.5,137.5,85790,0
1990-06-25,140,140,135,136.2,45210,0
1990-06-26,136.2,138.8,130,131.2,58640,0
1990-06-27,131.2,132.5,130,130,70330,0
1990-06-28,130,132.5,128.8,130,74680,0
1990-06-29,130,135,128.8,132.5,69200,0
1990-07-02,131.2,137.5,131.2,137.5,47020,0
1990-07-03,136.2,138.8,135,135,31710,0
1990-07-05,135,136.2,132.5,135,46070,0
1990-07-06,133.8,136.2,133.8,136.2,21780,0
1990-07-09,136.2,137.5,133.8,136.2,24500,0
1990-07-10,136.2,136.2,135,135,41310,0
1990-07-11,135,136.2,132.5,132.5,42150,0
1990-07-12,131.2,132.5,128.8,130,82460,0
1990-07-13,131.2,133.8,130,131.2,48990,0
1990-07-16,131.2,132.5,128.8,130,38690,0
1990-07-17,131.2,131.2,116.2,122.5,152880,0
1990-07-18,121.2,127.5,121.2,126.2,60890,0
1990-07-19,125,131.2,125,127.5,65080,0
1990-07-20,127.5,128.8,118.8,121.2,71380,0
1990-07-23,118.8,120,111.2,116.2,69880,0
1990-07-24,116.2,117.5,115,117.5,42470,0
1990-07-25,116.2,118.8,115,118.8,27630,0
1990-07-26,120,122.5,118.8,118.8,51980,0
1990-07-27,117.5,117.5,111.2,111.2,61430,0
1990-07-30,111.2,115,110,115,43790,0
1990-07-31,113.8,115,110,111.2,60250,0
1990-08-01,111.2,112.5,110,111.2,28730,0
1990-08-02,112.5,112.5,102.5,105,132270,0
1990-08-03,101.2,101.2,95,100,116630,0
1990-08-06,95,96.2,91.2,92.5,75490,0
1990-08-07,96.2,100,95,98.8,76770,0
1990-08-08,98.8,101.2,97.5,100,66110,0
1990-08-09,102.5,102.5,97.5,98.8,54590,0
1990-08-10,100,100,96.2,100,39490,0
1990-08-13,98.8,102.5,97.5,102.5,36140,0
1990-08-14,101.2,101.2,97.5,97.5,22300,0
1990-08-15,98.8,100,97.5,97.5,42880,0
1990-08-16,97.5,98.8,95,96.2,26650,0
1990-08-17,95,95,91.2,91.2,62430,0
1990-08-20,91.2,92.5,90,90,39340,0
1990-08-21,88.8,90,83.8,83.8,82400,0
1990-08-22,86.2,87.5,83.8,87.5,63170,0
1990-08-23,83.8,91.2,82.5,90,75750,0
1990-08-24,91.2,92.5,86.2,90,57120,0
1990-08-27,92.5,95,90,91.2,42090,0
1990-08-28,91.2,91.2,87.5,88.8,51570,0
1990-08-29,88.8,90,85,86.2,43030,0
1990-08-30,85,86.2,80,81.2,125260,0
1990-08-31,82.5,85,81.2,85,35280,0
1990-09-04,85,85,82.5,85,42670,0
1990-09-05,85,85,83.8,85,22220,0
1990-09-06,85,85,82.5,83.8,28370,0
1990-09-07,83.8,87.5,83.8,85,35580,0
1990-09-10,87.5,88.8,86.2,87.5,30120,0
1990-09-11,85,85,82.5,83.8,31320,0
1990-09-12,85,85,82.5,83.8,27070,0
1990-09-13,85,85,82.5,83.8,20180,0
1990-09-14,82.5,83.8,80,81.2,45800,0
1990-09-17,80,81.2,76.2,78.8,87090,0
1990-09-18,77.5,77.5,67.5,72.5,105910,0
1990-09-19,71.2,72.5,70,70,50690,0
1990-09-20,70,71.2,68.8,71.2,55220,0
1990-09-21,73.8,75,72.5,73.8,71530,0
1990-09-24,72.5,73.8,67.5,70,58670,0
1990-09-25,68.8,70,66.2,68.8,85790,0
1990-09-26,68.8,70,67.5,70,44660,0
1990-09-27,70,71.2,48.8,53.8,228130,0
1990-09-28,53.8,53.8,50,50,361660,0
1990-10-01,50,52.5,47.5,50,170640,0
1990-10-02,50,50,36.2,38.8,320660,0
1990-10-03,35,41.2,33.8,40,429180,0
1990-10-04,40,40,33.8,36.2,342830,0
1990-10-05,35,37.5,33.8,36.2,199570,0
1990-10-08,37.5,38.8,36.2,37.5,136360,0
1990-10-09,37.5,38.8,36.2,38.8,103140,0
1990-10-10,38.8,40,37.5,40,106420,0
1990-10-11,40,42.5,38.8,40,109780,0
1990-10-12,41.2,42.5,38.8,40,104580,0
1990-10-15,41.2,41.2,38.8,40,86570,0
1990-10-16,40,40,37.5,37.5,85640,0
1990-10-17,37.5,38.8,37.5,37.5,53240,0
1990-10-18,38.8,38.8,37.5,38.8,51370,0
1990-10-19,38.8,38.8,36.2,37.5,72480,0
1990-10-22,38.8,38.8,36.2,37.5,77960,0
1990-10-23,37.5,38.8,35,35,89050,0
1990-10-24,36.2,37.5,35,35,62430,0
1990-10-25,36.2,37.5,32.5,33.8,184870,0
1990-10-26,23.8,25,17.5,22.5,1100170,0
1990-10-29,22.5,25,20,23.8,313380,0
1990-10-30,22.5,25,22.5,25,145130,0
1990-10-31,25,26.2,21.2,22.5,274890,0
1990-11-01,22.5,27.5,21.2,25,161470,0
1990-11-02,23.8,27.5,23.8,26.2,121700,0
1990-11-05,26.2,28.8,25,28.8,116600,0
1990-11-06,28.8,28.8,26.2,27.5,165810,0
1990-11-07,27.5,28.8,26.2,28.8,91910,0
1990-11-08,28.8,28.8,27.5,28.8,50900,0
1990-11-09,28.8,30,27.5,28.8,67460,0
1990-11-12,28.8,30,27.5,30,45240,0
1990-11-13,30,30,28.8,28.8,70490,0
1990-11-14,28.8,30,28.8,30,75830,0
1990-11-15,30,30,28.8,30,31110,0
1990-11-16,30,30,28.8,28.8,70380,0
1990-11-19,30,30,28.8,28.8,53280,0
1990-11-20,28.8,30,28.8,28.8,47720,0
1990-11-21,28.8,30,28.8,30,48200,0
1990-11-23,28.8,30,28.8,28.8,41870,0
1990-11-26,28.8,30,28.8,30,29700,0
1990-11-27,28.8,30,28.8,30,42640,0
1990-11-28,28.8,30,28.8,28.8,45140,0
1990-11-29,30,30,27.5,27.5,50030,0
1990-11-30,28.8,30,27.5,28.8,49140,0
1990-12-03,30,30,28.8,30,45610,0
1990-12-04,30,30,28.8,28.8,58360,0
1990-12-05,28.8,30,28.8,30,87000,0
1990-12-06,30,30,28.8,28.8,90100,0
1990-12-07,28.8,30,27.5,27.5,58240,0
1990-12-10,28.8,28.8,27.5,27.5,45570,0
1990-12-11,28.8,28.8,27.5,28.8,39310,0
1990-12-12,28.8,30,27.5,28.8,62750,0
1990-12-13,28.8,28.8,27.5,27.5,28720,0
1990-12-14,28.8,28.8,27.5,27.5,49410,0
1990-12-17,28.8,28.8,27.5,27.5,171510,0
1990-12-18,27.5,28.8,25,26.2,155880,0
1990-12-19,26.2,27.5,26.2,27.5,60870,0
1990-12-20,26.2,27.5,25,26.2,76600,0
1990-12-21,27.5,27.5,22.5,25,112930,0
1990-12-24,26.2,26.2,25,26.2,36570,0
1990-12-26,26.2,26.2,25,26.2,42390,0
1990-12-27,26.2,26.2,25,26.2,59680,0
1990-12-28,26.2,26.2,20,26.2,110160,0
1990-12-31,25,26.2,22.5,25,104690,0
1991-01-02,26.2,28.8,25,28.8,54220,0
1991-01-03,27.5,28.8,27.5,27.5,26290,0
1991-01-04,27.5,30,27.5,28.8,69340,0
1991-01-07,28.8,28.8,27.5,27.5,26620,0
1991-01-08,28.8,28.8,27.5,27.5,19620,0
1991-01-09,27.5,28.8,26.2,27.5,56730,0
1991-01-10,27.5,28.8,26.2,28.8,22780,0
1991-01-11,28.8,28.8,26.2,27.5,21550,0
1991-01-14,26.2,27.5,26.2,26.2,21450,0
1991-01-15,26.2,27.5,25,25,39090,0
1991-01-16,25,27.5,25,27.5,47480,0
1991-01-17,28.8,30,27.5,28.8,118830,0
1991-01-18,27.5,27.5,26.2,27.5,27820,0
1991-01-21,27.5,27.5,26.2,26.2,17480,0
1991-01-22,26.2,27.5,25,26.2,36270,0
1991-01-23,27.5,27.5,25,26.2,26230,0
1991-01-24,26.2,26.2,23.8,26.2,137770,0
1991-01-25,26.2,27.5,26.2,26.2,42850,0
1991-01-28,26.2,27.5,26.2,26.2,47840,0
1991-01-29,27.5,27.5,26.2,26.2,36660,0
1991-01-30,26.2,27.5,21.2,21.2,265380,0
1991-01-31,22.5,25,22.5,25,89320,0
1991-02-01,25,25,23.8,23.8,34160,0
1991-02-04,25,28.8,25,28.8,143650,0
1991-02-05,27.5,28.8,27.5,28.8,56230,0
1991-02-06,28.8,28.8,27.5,28.8,42170,0
1991-02-07,28.8,30,27.5,28.8,81420,0
1991-02-08,28.8,41.2,28.8,40,484270,0
1991-02-11,43.8,50,42.5,45,476300,0
1991-02-12,42.5,42.5,35,38.8,252730,0
1991-02-13,38.8,38.8,37.5,38.8,72350,0
1991-02-14,38.8,38.8,36.2,36.2,87730,0
1991-02-15,37.5,38.8,36.2,36.2,65290,0
1991-02-19,37.5,38.8,36.2,38.8,70930,0
1991-02-20,37.5,38.8,37.5,38.8,43410,0
1991-02-21,38.8,40,35,40,66350,0
1991-02-22,40,43.8,40,42.5,183820,0
1991-02-25,43.8,45,42.5,43.8,119880,0
1991-02-26,43.8,45,42.5,43.8,78380,0
1991-02-27,43.8,47.5,43.8,46.2,118760,0
1991-02-28,46.2,46.2,42.5,43.8,98340,0
1991-03-01,42.5,43.8,40,40,150090,0
1991-03-04,41.2,42.5,40,42.5,65590,0
1991-03-05,41.2,43.8,41.2,43.8,67390,0
1991-03-06,45,46.2,43.8,43.8,141140,0
1991-03-07,45,55,43.8,55,324970,0
1991-03-08,58.8,63.8,56.2,62.5,497360,0
1991-03-11,67.5,70,58.8,60,574460,0
1991-03-12,58.8,60,50,56.2,235300,0
1991-03-13,55,57.5,53.8,57.5,109950,0
1991-03-14,57.5,60,56.2,56.2,151350,0
1991-03-15,58.8,60,56.2,58.8,136750,0
1991-03-18,58.8,58.8,57.5,58.8,62730,0
1991-03-19,57.5,58.8,55,56.2,113370,0
1991-03-20,55,56.2,53.8,53.8,56940,0
1991-03-21,55,55,53.8,53.8,58250,0
1991-03-22,53.8,55,52.5,53.8,54630,0
1991-03-25,53.8,53.8,52.5,52.5,47220,0
1991-03-26,52.5,52.5,50,52.5,83700,0
1991-03-27,52.5,52.5,51.2,51.2,49010,0
1991-03-28,52.5,52.5,48.8,48.8,118110,0
1991-04-01,47.5,48.8,45,47.5,94100,0
1991-04-02,48.8,53.8,47.5,53.8,137370,0
1991-04-03,53.8,53.8,50,51.2,97940,0
1991-04-04,52.5,52.5,51.2,51.2,34510,0
1991-04-05,52.5,52.5,50,51.2,48870,0
1991-04-08,51.2,51.2,50,50,30970,0
1991-04-09,50,51.2,50,51.2,29640,0
1991-04-10,51.2,52.5,50,50,43850,0
1991-04-11,51.2,52.5,50,51.2,48340,0
1991-04-12,51.2,52.5,50,51.2,33340,0
1991-04-15,51.2,51.2,48.8,50,50930,0
1991-04-16,48.8,50,47.5,47.5,31510,0
1991-04-17,47.5,50,47.5,50,78740,0
1991-04-18,50,51.2,48.8,48.8,67930,0
1991-04-19,48.8,51.2,48.8,48.8,54980,0
1991-04-22,47.5,48.8,47.5,47.5,39170,0
1991-04-23,48.8,50,47.5,50,63540,0
1991-04-24,50,50,47.5,48.8,28520,0
1991-04-25,47.5,48.8,45,45,83790,0
1991-04-26,45,45,41.2,42.5,128290,0
1991-04-29,41.2,43.8,40,40,108250,0
1991-04-30,40,42.5,40,41.2,52380,0
1991-05-01,42.5,42.5,41.2,42.5,17550,0
1991-05-02,42.5,42.5,41.2,42.5,35020,0
1991-05-03,42.5,42.5,41.2,42.5,24420,0
1991-05-06,42.5,42.5,41.2,42.5,31650,0
1991-05-07,41.2,42.5,40,41.2,40310,0
1991-05-08,40,41.2,38.8,40,59250,0
1991-05-09,38.8,40,38.8,40,25010,0
1991-05-10,40,40,38.8,40,31240,0
1991-05-13,38.8,40,37.5,37.5,30380,0
1991-05-14,37.5,38.8,37.5,38.8,38460,0
1991-05-15,38.8,38.8,37.5,38.8,28750,0
1991-05-16,38.8,38.8,37.5,38.8,29110,0
1991-05-17,37.5,38.8,37.5,38.8,47170,0
1991-05-20,38.8,38.8,37.5,37.5,18000,0
1991-05-21,37.5,38.8,32.5,38.8,21080,0
1991-05-22,38.8,38.8,37.5,38.8,46830,0
1991-05-23,37.5,38.8,37.5,38.8,25500,0
1991-05-24,38.8,38.8,37.5,38.8,18960,0
1991-05-28,37.5,38.8,37.5,38.8,29540,0
1991-05-29,38.8,38.8,37.5,38.8,32710,0
1991-05-30,38.8,38.8,37.5,38.8,19030,0
1991-05-31,37.5,38.8,37.5,38.8,30410,0
1991-06-03,38.8,38.8,37.5,37.5,32950,0
1991-06-04,38.8,42.5,37.5,42.5,193170,0
1991-06-05,42.5,47.5,42.5,46.2,176180,0
1991-06-06,46.2,46.2,42.5,43.8,84700,0
1991-06-07,43.8,43.8,41.2,41.2,63740,0
1991-06-10,41.2,41.2,37.5,37.5,99320,0
1991-06-11,38.8,40,37.5,40,57630,0
1991-06-12,40,40,38.8,38.8,31020,0
1991-06-13,40,40,38.8,40,65210,0
1991-06-14,40,41.2,38.8,38.8,18450,0
1991-06-17,38.8,40,38.8,38.8,27140,0
1991-06-18,38.8,40,38.8,40,42130,0
1991-06-19,38.8,40,38.8,40,37360,0
1991-06-20,40,40,37.5,37.5,33410,0
1991-06-21,37.5,38.8,37.5,38.8,38900,0
1991-06-24,37.5,38.8,36.2,37.5,72140,0
1991-06-25,37.5,37.5,36.2,37.5,21240,0
1991-06-26,37.5,37.5,36.2,37.5,14200,0
1991-06-27,37.5,40,36.2,38.8,62340,0
1991-06-28,37.5,38.8,36.2,37.5,62130,0
1991-07-01,37.5,38.8,37.5,38.8,19920,0
1991-07-02,37.5,38.8,37.5,38.8,23200,0
1991-07-03,38.8,38.8,37.5,38.8,17040,0
1991-07-05,37.5,38.8,37.5,38.8,14100,0
1991-07-08,37.5,38.8,37.5,38.8,36050,0
1991-07-09,38.8,38.8,37.5,38.8,31840,0
1991-07-10,38.8,38.8,37.5,37.5,24020,0
1991-07-11,38.8,38.8,37.5,37.5,22460,0
1991-07-12,38.8,38.8,37.5,37.5,15190,0
1991-07-15,38.8,38.8,37.5,37.5,18830,0
1991-07-16,37.5,38.8,37.5,37.5,19250,0
1991-07-17,38.8,38.8,37.5,37.5,11370,0
1991-07-18,37.5,38.8,37.5,37.5,25950,0
1991-07-19,37.5,38.8,36.2,37.5,46710,0
1991-07-22,36.2,37.5,33.8,35,25100,0
1991-07-23,35,41.2,35,40,215800,0
1991-07-24,40,41.2,40,41.2,128360,0
1991-07-25,41.2,41.2,40,40,70940,0
1991-07-26,41.2,41.2,40,40,47320,0
1991-07-29,40,41.2,38.8,38.8,24500,0
1991-07-30,38.8,40,37.5,37.5,33710,0
1991-07-31,38.8,38.8,37.5,37.5,18580,0
1991-08-01,37.5,38.8,37.5,37.5,20170,0
1991-08-02,37.5,38.8,37.5,37.5,33410,0
1991-08-05,37.5,38.8,37.5,38.8,30100,0
1991-08-06,38.8,38.8,37.5,37.5,22440,0
1991-08-07,37.5,38.8,37.5,38.8,25850,0
1991-08-08,38.8,45,38.8,43.8,263100,0
1991-08-09,43.8,45,42.5,45,128060,0
1991-08-12,43.8,45,43.8,45,59280,0
1991-08-13,43.8,45,42.5,42.5,52120,0
1991-08-14,43.8,43.8,42.5,43.8,25280,0
1991-08-15,43.8,45,42.5,45,36480,0
1991-08-16,45,47.5,43.8,46.2,123570,0
1991-08-19,41.2,43.8,41.2,42.5,84400,0
1991-08-20,42.5,43.8,42.5,43.8,33010,0
1991-08-21,43.8,46.2,43.8,46.2,105850,0
1991-08-22,47.5,52.5,46.2,51.2,254950,0
1991-08-23,50,52.5,50,50,192960,0
1991-08-26,51.2,51.2,50,50,65650,0
1991-08-27,51.2,52.5,50,51.2,112320,0
1991-08-28,51.2,56.2,50,55,264220,0
1991-08-29,56.2,57.5,55,57.5,155100,0
1991-08-30,57.5,58.8,56.2,57.5,115520,0
1991-09-03,57.5,58.8,52.5,52.5,147880,0
1991-09-04,52.5,53.8,51.2,53.8,69110,0
1991-09-05,53.8,56.2,52.5,55,119360,0
1991-09-06,55,56.2,52.5,53.8,113540,0
1991-09-09,53.8,55,52.5,55,54320,0
1991-09-10,55,57.5,53.8,55,73320,0
1991-09-11,55,56.2,52.5,53.8,48680,0
1991-09-12,50,51.2,46.2,48.8,258590,0
1991-09-13,47.5,47.5,43.8,45,144430,0
1991-09-16,43.8,47.5,43.8,47.5,137550,0
1991-09-17,47.5,50,47.5,48.8,83740,0
1991-09-18,48.8,52.5,48.8,51.2,110610,0
1991-09-19,51.2,51.2,47.5,48.8,66470,0
1991-09-20,50,50,47.5,50,81670,0
1991-09-23,50,51.2,48.8,50,64630,0
1991-09-24,50,51.2,48.8,50,24480,0
1991-09-25,50,50,48.8,50,27020,0
1991-09-26,50,50,47.5,47.5,31180,0
1991-09-27,47.5,48.8,47.5,48.8,22160,0
1991-09-30,50,51.2,46.2,47.5,133700,0
1991-10-01,46.2,47.5,43.8,45,88180,0
1991-10-02,45,45,43.8,45,34230,0
1991-10-03,43.8,45,42.5,42.5,37430,0
1991-10-04,43.8,43.8,42.5,43.8,29990,0
1991-10-07,43.8,43.8,42.5,43.8,34990,0
1991-10-08,42.5,45,41.2,42.5,32140,0
1991-10-09,42.5,42.5,41.2,41.2,35890,0
1991-10-10,41.2,42.5,41.2,42.5,17120,0
1991-10-11,41.2,42.5,41.2,41.2,19910,0
1991-10-14,41.2,42.5,41.2,42.5,17070,0
1991-10-15,42.5,43.8,41.2,43.8,23550,0
1991-10-16,43.8,46.2,42.5,46.2,33350,0
1991-10-17,45,46.2,43.8,45,41030,0
1991-10-18,45,45,42.5,43.8,50570,0
1991-10-21,42.5,43.8,41.2,42.5,29400,0
1991-10-22,42.5,45,42.5,45,50620,0
1991-10-23,45,46.2,43.8,45,27190,0
1991-10-24,43.8,45,42.5,43.8,26840,0
1991-10-25,42.5,43.8,40,41.2,34110,0
1991-10-28,42.5,42.5,40,41.2,21400,0
1991-10-29,41.2,42.5,40,40,27640,0
1991-10-30,40,41.2,40,40,44320,0
1991-10-31,41.2,43.8,40,42.5,73200,0
1991-11-01,43.8,43.8,42.5,42.5,24460,0
1991-11-04,42.5,42.5,41.2,42.5,28220,0
1991-11-05,41.2,43.8,41.2,41.2,38990,0
1991-11-06,41.2,42.5,41.2,42.5,25940,0
1991-11-07,42.5,45,42.5,45,51210,0
1991-11-08,45,45,42.5,43.8,23190,0
1991-11-11,42.5,45,42.5,43.8,28320,0
1991-11-12,43.8,47.5,43.8,45,129290,0
1991-11-13,45,45,43.8,45,18720,0
1991-11-14,45,45,41.2,42.5,73380,0
1991-11-15,43.8,43.8,41.2,41.2,62440,0
1991-11-18,41.2,42.5,40,40,63400,0
1991-11-19,41.2,41.2,40,41.2,59480,0
1991-11-20,41.2,41.2,38.8,40,81610,0
1991-11-21,40,41.2,38.8,40,42220,0
1991-11-22,41.2,43.8,40,41.2,64300,0
1991-11-25,40,41.2,38.8,40,68920,0
1991-11-26,40,40,36.2,36.2,85670,0
1991-11-27,37.5,37.5,36.2,37.5,34000,0
1991-11-29,37.5,38.8,36.2,37.5,39290,0
1991-12-02,41.2,55,41.2,51.2,894940,0
1991-12-03,50,58.8,47.5,50,721280,0
1991-12-04,50,50,42.5,47.5,259290,0
1991-12-05,46.2,47.5,45,46.2,69520,0
1991-12-06,45,46.2,43.8,43.8,42940,0
1991-12-09,45,46.2,43.8,43.8,47950,0
1991-12-10,43.8,45,41.2,42.5,83610,0
1991-12-11,43.8,43.8,40,41.2,53390,0
1991-12-12,41.2,50,41.2,42.5,54050,0
1991-12-13,43.8,43.8,42.5,42.5,31080,0
1991-12-16,43.8,43.8,42.5,43.8,25420,0
1991-12-17,43.8,45,42.5,42.5,21490,0
1991-12-18,43.8,43.8,41.2,41.2,35880,0
1991-12-19,41.2,42.5,40,40,64630,0
1991-12-20,41.2,42.5,40,41.2,88340,0
1991-12-23,41.2,41.2,40,41.2,43360,0
1991-12-24,41.2,42.5,40,41.2,37510,0
1991-12-26,42.5,42.5,41.2,41.2,37630,0
1991-12-27,42.5,42.5,41.2,41.2,48260,0
1991-12-30,41.2,45,41.2,43.8,172540,0
1991-12-31,45,46.2,41.2,41.2,96560,0
1992-01-02,42.5,46.2,41.2,46.2,86700,0
1992-01-03,46.2,47.5,45,46.2,78690,0
1992-01-06,45,46.2,43.8,45,52060,0
1992-01-07,45,51.2,43.8,51.2,213840,0
1992-01-08,50,52.5,48.8,50,199120,0
1992-01-09,50,51.2,48.8,48.8,65400,0
1992-01-10,50,50,47.5,47.5,75450,0
1992-01-13,48.8,48.8,45,46.2,104710,0
1992-01-14,46.2,48.8,45,48.8,70720,0
1992-01-15,48.8,52.5,47.5,52.5,221010,0
1992-01-16,53.8,56.2,52.5,55,324930,0
1992-01-17,55,57.5,53.8,55,250540,0
1992-01-20,55,56.2,52.5,55,129760,0
1992-01-21,53.8,55,51.2,51.2,140770,0
1992-01-22,51.2,58.8,51.2,57.5,270600,0
1992-01-23,65,72.5,62.5,70,1397300,0
1992-01-24,70,81.2,68.8,80,1127870,0
1992-01-27,80,87.5,76.2,76.2,916590,0
1992-01-28,73.8,82.5,72.5,77.5,482300,0
1992-01-29,78.8,80,70,75,200720,0
1992-01-30,75,77.5,75,76.2,126400,0
1992-01-31,76.2,77.5,75,75,120840,0
1992-02-03,75,76.2,73.8,73.8,85630,0
1992-02-04,73.8,77.5,72.5,77.5,173680,0
1992-02-05,78.8,81.2,77.5,80,274560,0
1992-02-06,80,81.2,80,81.2,125380,0
1992-02-07,81.2,85,80,81.2,222730,0
1992-02-10,82.5,95,82.5,93.8,577580,0
1992-02-11,96.2,98.8,92.5,93.8,416210,0
1992-02-12,93.8,96.2,92.5,95,231030,0
1992-02-13,95,97.5,93.8,95,214780,0
1992-02-14,96.2,110,96.2,107.5,531340,0
1992-02-18,112.5,117.5,110,115,559510,0
1992-02-19,113.8,115,100,105,577880,0
1992-02-20,105,108.8,103.8,103.8,266460,0
1992-02-21,96.2,97.5,92.5,96.2,648230,0
1992-02-24,92.5,92.5,85,90,429280,0
1992-02-25,90,96.2,86.2,95,348500,0
1992-02-26,95,101.2,93.8,98.8,285580,0
1992-02-27,101.2,103.8,98.8,98.8,176190,0
1992-02-28,100,101.2,93.8,96.2,179630,0
1992-03-02,95,98.8,95,96.2,70390,0
1992-03-03,97.5,100,96.2,98.8,77790,0
1992-03-04,98.8,100,97.5,97.5,91680,0
1992-03-05,97.5,97.5,92.5,93.8,73890,0
1992-03-06,95,96.2,92.5,93.8,67700,0
1992-03-09,95,95,92.5,93.8,45860,0
1992-03-10,93.8,96.2,93.8,93.8,42680,0
1992-03-11,92.5,93.8,87.5,88.8,114420,0
1992-03-12,86.2,90,86.2,87.5,129280,0
1992-03-13,88.8,92.5,88.8,91.2,82950,0
1992-03-16,93.8,101.2,92.5,101.2,258170,0
1992-03-17,105,107.5,100,101.2,250480,0
1992-03-18,102.5,105,101.2,103.8,149220,0
1992-03-19,103.8,103.8,100,101.2,65160,0
1992-03-20,101.2,101.2,97.5,98.8,134430,0
1992-03-23,96.2,97.5,95,96.2,76120,0
1992-03-24,96.2,98.8,96.2,98.8,90540,0
1992-03-25,98.8,100,97.5,98.8,67860,0
1992-03-26,98.8,101.2,97.5,100,80480,0
1992-03-27,98.8,100,97.5,97.5,54430,0
1992-03-30,97.5,100,97.5,98.8,45140,0
1992-03-31,98.8,101.2,98.8,98.8,76970,0
1992-04-01,98.8,100,97.5,100,57290,0
1992-04-02,100,103.8,98.8,98.8,125550,0
1992-04-03,98.8,100,97.5,97.5,45060,0
1992-04-06,98.8,102.5,98.8,101.2,70710,0
1992-04-07,100,101.2,96.2,96.2,114140,0
1992-04-08,95,96.2,91.2,93.8,165210,0
1992-04-09,95,98.8,95,97.5,82770,0
1992-04-10,98.8,100,96.2,97.5,100400,0
1992-04-13,96.2,98.8,96.2,97.5,78690,0
1992-04-14,97.5,100,96.2,100,120580,0
1992-04-15,100,101.2,98.8,100,76030,0
1992-04-16,100,102.5,98.8,101.2,127420,0
1992-04-20,100,105,98.8,103.8,199200,0
1992-04-21,108.8,112.5,101.2,102.5,402040,0
1992-04-22,102.5,105,101.2,103.8,115440,0
1992-04-23,105,107.5,100,105,138680,0
1992-04-24,106.2,106.2,102.5,105,66900,0
1992-04-27,102.5,105,102.5,102.5,56300,0
1992-04-28,102.5,102.5,98.8,100,90610,0
1992-04-29,100,100,96.2,97.5,55210,0
1992-04-30,98.8,103.8,98.8,102.5,130550,0
1992-05-01,102.5,106.2,102.5,105,130000,0
1992-05-04,105,105,98.8,100,89000,0
1992-05-05,98.8,101.2,97.5,101.2,92500,0
1992-05-06,102.5,105,101.2,103.8,101920,0
1992-05-07,103.8,103.8,102.5,102.5,32950,0
1992-05-08,101.2,102.5,100,101.2,43590,0
1992-05-11,100,102.5,100,100,48390,0
1992-05-12,101.2,101.2,97.5,100,61700,0
1992-05-13,98.8,100,97.5,97.5,31920,0
1992-05-14,97.5,98.8,92.5,93.8,244560,0
1992-05-15,92.5,93.8,90,92.5,116170,0
1992-05-18,92.5,95,91.2,93.8,62240,0
1992-05-19,92.5,93.8,91.2,93.8,23390,0
1992-05-20,93.8,93.8,91.2,92.5,42920,0
1992-05-21,91.2,92.5,90,90,52430,0
1992-05-22,90,91.2,90,91.2,29570,0
1992-05-26,90,91.2,83.8,88.8,134830,0
1992-05-27,86.2,88.8,86.2,88.8,43800,0
1992-05-28,87.5,90,86.2,88.8,31470,0
1992-05-29,90,93.8,88.8,92.5,68390,0
1992-06-01,92.5,93.8,91.2,92.5,57200,0
1992-06-02,95,100,95,98.8,207230,0
1992-06-03,100,101.2,97.5,97.5,112080,0
1992-06-04,97.5,98.8,95,96.2,56410,0
1992-06-05,97.5,100,96.2,98.8,89080,0
1992-06-08,98.8,100,96.2,97.5,29320,0
1992-06-09,97.5,97.5,93.8,95,108220,0
1992-06-10,93.8,93.8,88.8,88.8,176320,0
1992-06-11,90,90,86.2,87.5,178280,0
1992-06-12,88.8,88.8,85,86.2,598810,0
1992-06-15,86.2,86.2,83.8,85,141830,0
1992-06-16,85,86.2,83.8,83.8,208290,0
1992-06-17,85,87.5,85,86.2,188250,0
1992-06-18,87.5,87.5,86.2,87.5,117450,0
1992-06-19,87.5,87.5,86.2,87.5,75780,0
1992-06-22,87.5,87.5,86.2,87.5,59860,0
1992-06-23,87.5,90,87.5,88.8,190150,0
1992-06-24,90,91.2,88.8,90,126450,0
1992-06-25,90,91.2,86.2,87.5,76880,0
1992-06-26,87.5,88.8,86.2,87.5,63670,0
1992-06-29,88.8,90,87.5,88.8,55430,0
1992-06-30,88.8,90,88.8,90,35710,0
1992-07-01,88.8,90,87.5,90,48290,0
1992-07-02,90,90,87.5,87.5,72260,0
1992-07-06,88.8,90,87.5,88.8,43040,0
1992-07-07,88.8,98.8,87.5,88.8,53150,0
1992-07-08,88.8,90,86.2,88.8,45410,0
1992-07-09,88.8,90,87.5,87.5,32400,0
1992-07-10,88.8,88.8,87.5,88.8,36840,0
1992-07-13,88.8,91.2,88.8,90,80210,0
1992-07-14,90,92.5,88.8,92.5,70520,0
1992-07-15,93.8,97.5,87.5,97.5,233910,0
1992-07-16,98.8,102.5,95,97.5,374280,0
1992-07-17,96.2,98.8,96.2,96.2,204180,0
1992-07-20,96.2,96.2,93.8,93.8,97240,0
1992-07-21,95,98.8,95,97.5,143050,0
1992-07-22,97.5,98.8,96.2,98.8,150250,0
1992-07-23,98.8,101.2,97.5,98.8,181430,0
1992-07-24,98.8,98.8,97.5,98.8,95040,0
1992-07-27,98.8,98.8,95,95,71950,0
1992-07-28,96.2,98.8,96.2,97.5,98020,0
1992-07-29,98.8,100,97.5,100,147820,0
1992-07-30,100,100,98.8,100,97680,0
1992-07-31,100,103.8,98.8,102.5,204740,0
1992-08-03,102.5,103.8,101.2,102.5,109650,0
1992-08-04,102.5,102.5,101.2,101.2,56460,0
1992-08-05,101.2,102.5,98.8,100,58060,0
1992-08-06,100,100,97.5,98.8,51350,0
1992-08-07,100,100,96.2,97.5,82120,0
1992-08-10,96.2,97.5,95,97.5,47910,0
1992-08-11,96.2,97.5,95,97.5,46040,0
1992-08-12,96.2,97.5,95,96.2,41030,0
1992-08-13,96.2,96.2,93.8,95,48410,0
1992-08-14,96.2,97.5,95,97.5,65540,0
1992-08-17,96.2,97.5,95,97.5,25300,0
1992-08-18,96.2,97.5,93.8,93.8,52410,0
1992-08-19,95,95,91.2,91.2,91560,0
1992-08-20,92.5,92.5,90,91.2,56460,0
1992-08-21,91.2,92.5,91.2,91.2,92040,0
1992-08-24,90,91.2,80,90,59340,0
1992-08-25,88.8,90,87.5,88.8,59460,0
1992-08-26,88.8,91.2,88.8,90,46620,0
1992-08-27,91.2,92.5,90,90,77190,0
1992-08-28,90,91.2,90,91.2,38670,0
1992-08-31,91.2,91.2,88.8,90,37490,0
1992-09-01,88.8,90,87.5,88.8,122850,0
1992-09-02,88.8,91.2,86.2,91.2,79690,0
1992-09-03,91.2,92.5,90,91.2,42740,0
1992-09-04,90,90,87.5,88.8,30200,0
1992-09-08,88.8,90,87.5,87.5,26520,0
1992-09-09,88.8,91.2,87.5,90,49230,0
1992-09-10,90,91.2,88.8,90,75370,0
1992-09-11,90,90,88.8,88.8,31180,0
1992-09-14,90,91.2,88.8,90,81850,0
1992-09-15,90,91.2,87.5,90,67240,0
1992-09-16,88.8,90,87.5,87.5,26920,0
1992-09-17,87.5,88.8,85,85,193890,0
1992-09-18,87.5,88.8,86.2,88.8,107550,0
1992-09-21,87.5,87.5,85,86.2,72910,0
1992-09-22,86.2,86.2,83.8,85,81440,0
1992-09-23,85,87.5,83.8,86.2,83190,0
1992-09-24,86.2,92.5,85,92.5,305020,0
1992-09-25,92.5,93.8,91.2,93.8,156500,0
1992-09-28,93.8,95,92.5,93.8,59790,0
1992-09-29,93.8,93.8,92.5,92.5,52270,0
1992-09-30,92.5,93.8,90,91.2,82150,0
1992-10-01,90,91.2,86.2,87.5,74920,0
1992-10-02,87.5,87.5,83.8,85,86350,0
1992-10-05,83.8,85,77.5,83.8,212190,0
1992-10-06,83.8,87.5,83.8,87.5,97190,0
1992-10-07,86.2,87.5,85,85,60580,0
1992-10-08,86.2,87.5,83.8,85,90020,0
1992-10-09,86.2,87.5,85,87.5,46590,0
1992-10-12,87.5,88.8,86.2,87.5,94110,0
1992-10-13,87.5,87.5,85,87.5,37770,0
1992-10-14,86.2,87.5,86.2,87.5,61520,0
1992-10-15,86.2,87.5,85,87.5,97680,0
1992-10-16,86.2,87.5,83.8,87.5,100010,0
1992-10-19,90,92.5,87.5,88.8,204150,0
1992-10-20,90,90,86.2,87.5,76750,0
1992-10-21,87.5,87.5,86.2,86.2,101410,0
1992-10-22,86.2,87.5,85,86.2,63800,0
1992-10-23,86.2,87.5,85,86.2,49090,0
1992-10-26,85,85,82.5,82.5,59950,0
1992-10-27,83.8,86.2,83.8,85,61180,0
1992-10-28,86.2,86.2,83.8,86.2,53830,0
1992-10-29,85,87.5,85,86.2,45440,0
1992-10-30,87.5,87.5,80,83.8,42150,0
1992-11-02,83.8,86.2,83.8,86.2,75610,0
1992-11-03,88.8,90,86.2,87.5,115570,0
1992-11-04,87.5,87.5,85,85,57730,0
1992-11-05,85,87.5,85,87.5,60370,0
1992-11-06,87.5,87.5,83.8,86.2,80620,0
1992-11-09,85,86.2,83.8,83.8,74410,0
1992-11-10,85,87.5,83.8,86.2,75120,0
1992-11-11,87.5,90,86.2,88.8,161190,0
1992-11-12,88.8,90,87.5,87.5,86760,0
1992-11-13,87.5,90,87.5,87.5,111640,0
1992-11-16,87.5,88.8,86.2,87.5,70140,0
1992-11-17,86.2,87.5,83.8,85,86910,0
1992-11-18,85,86.2,85,85,62740,0
1992-11-19,85,87.5,85,86.2,75350,0
1992-11-20,87.5,87.5,85,86.2,57990,0
1992-11-23,86.2,86.2,83.8,85,69710,0
1992-11-24,85,86.2,85,85,79070,0
1992-11-25,85,86.2,85,85,24820,0
1992-11-27,85,86.2,83.8,85,31880,0
1992-11-30,85,86.2,85,86.2,50940,0
1992-12-01,86.2,100,86.2,97.5,449580,0
1992-12-02,98.8,103.8,98.8,102.5,696490,0
1992-12-03,102.5,103.8,101.2,102.5,197260,0
1992-12-04,102.5,102.5,101.2,102.5,103200,0
1992-12-07,102.5,102.5,98.8,100,148400,0
1992-12-08,100,101.2,98.8,98.8,90890,0
1992-12-09,100,102.5,98.8,100,111210,0
1992-12-10,100,101.2,97.5,98.8,95780,0
1992-12-11,98.8,100,96.2,97.5,73930,0
1992-12-14,97.5,101.2,96.2,101.2,192670,0
1992-12-15,101.2,101.2,98.8,101.2,137980,0
1992-12-16,101.2,101.2,100,100,59480,0
1992-12-17,101.2,101.2,98.8,101.2,95190,0
1992-12-18,101.2,105,100,102.5,221860,0
1992-12-21,102.5,108.8,102.5,107.5,284890,0
1992-12-22,105,105,100,101.2,286860,0
1992-12-23,101.2,103.8,100,102.5,97370,0
1992-12-24,101.2,102.5,100,101.2,30120,0
1992-12-28,102.5,102.5,100,101.2,56040,0
1992-12-29,101.2,102.5,100,101.2,101110,0
1992-12-30,101.2,103.8,101.2,102.5,92280,0
1992-12-31,102.5,103.8,101.2,101.2,48190,0
1993-01-04,101.2,102.5,98.8,98.8,101640,0
1993-01-05,100,103.8,98.8,103.8,112080,0
1993-01-06,103.8,107.5,102.5,107.5,170170,0
1993-01-07,107.5,110,106.2,107.5,239630,0
1993-01-08,107.5,107.5,105,106.2,103170,0
1993-01-11,105,108.8,105,106.2,87410,0
1993-01-12,107.5,111.2,106.2,108.8,149900,0
1993-01-13,110,110,107.5,108.8,149790,0
1993-01-14,108.8,116.2,108.8,116.2,301540,0
1993-01-15,116.2,125,112.5,121.2,596230,0
1993-01-18,121.2,122.5,116.2,121.2,215770,0
1993-01-19,118.8,120,117.5,118.8,148380,0
1993-01-20,125,128.8,122.5,125,468180,0
1993-01-21,127.5,131.2,126.2,130,456100,0
1993-01-22,131.2,131.2,127.5,128.8,229980,0
1993-01-25,128.8,130,127.5,128.8,132960,0
1993-01-26,128.8,132.5,128.8,128.8,149660,0
1993-01-27,130,130,123.8,125,157420,0
1993-01-28,125,125,121.2,121.2,122230,0
1993-01-29,120,125,118.8,125,150830,0
1993-02-01,125,125,123.8,125,61850,0
1993-02-02,123.8,125,122.5,122.5,54950,0
1993-02-03,123.8,125,122.5,123.8,84300,0
1993-02-04,123.8,125,120,121.2,108450,0
1993-02-05,121.2,123.8,120,122.5,134700,0
1993-02-08,122.5,123.8,121.2,121.2,126850,0
1993-02-09,122.5,123.8,121.2,121.2,80640,0
1993-02-10,122.5,122.5,120,121.2,76310,0
1993-02-11,121.2,121.2,118.8,120,70130,0
1993-02-12,120,122.5,118.8,120,72460,0
1993-02-16,120,120,112.5,112.5,170250,0
1993-02-17,112.5,113.8,111.2,113.8,109530,0
1993-02-18,115,117.5,113.8,116.2,124430,0
1993-02-19,116.2,118.8,115,116.2,67890,0
1993-02-22,116.2,117.5,113.8,113.8,64430,0
1993-02-23,115,115,110,115,44720,0
1993-02-24,117.5,121.2,116.2,120,134930,0
1993-02-25,120,123.8,118.8,123.8,105420,0
1993-02-26,125,125,122.5,125,65290,0
1993-03-01,125,125,121.2,123.8,96040,0
1993-03-02,123.8,125,122.5,122.5,64390,0
1993-03-03,122.5,125,122.5,123.8,69950,0
1993-03-04,123.8,131.2,123.8,131.2,310040,0
1993-03-05,132.5,137.5,131.2,133.8,360740,0
1993-03-08,135,136.2,133.8,135,196660,0
1993-03-09,135,138.8,133.8,136.2,180160,0
1993-03-10,137.5,137.5,136.2,136.2,178810,0
1993-03-11,136.2,137.5,133.8,135,97480,0
1993-03-12,135,137.5,132.5,136.2,128850,0
1993-03-15,136.2,138.8,136.2,136.2,94620,0
1993-03-16,137.5,137.5,136.2,136.2,63710,0
1993-03-17,136.2,137.5,133.8,135,110520,0
1993-03-18,135,136.2,135,136.2,49930,0
1993-03-19,136.2,136.2,135,135,83850,0
1993-03-22,135,135,132.5,133.8,87060,0
1993-03-23,133.8,135,132.5,132.5,63240,0
1993-03-24,133.8,133.8,131.2,132.5,87430,0
1993-03-25,132.5,133.8,132.5,132.5,66780,0
1993-03-26,132.5,133.8,131.2,132.5,54470,0
1993-03-29,132.5,133.8,131.2,133.8,154170,0
1993-03-30,133.8,133.8,130,131.2,77620,0
1993-03-31,131.2,136.2,131.2,133.8,140360,0
1993-04-01,133.8,135,133.8,133.8,55290,0
1993-04-02,133.8,135,127.5,128.8,105420,0
1993-04-05,127.5,130,127.5,128.8,61980,0
1993-04-06,128.8,130,127.5,128.8,44310,0
1993-04-07,127.5,130,127.5,130,52960,0
1993-04-08,130,131.2,128.8,131.2,53850,0
1993-04-12,131.2,135,131.2,133.8,134000,0
1993-04-13,133.8,133.8,130,131.2,76550,0
1993-04-14,131.2,133.8,130,132.5,84050,0
1993-04-15,133.8,137.5,132.5,135,129270,0
1993-04-16,135,135,132.5,135,78300,0
1993-04-19,135,135,126.2,127.5,215570,0
1993-04-20,128.8,130,123.8,125,286950,0
1993-04-21,126.2,126.2,120,120,250270,0
1993-04-22,118.8,122.5,116.2,116.2,179440,0
1993-04-23,117.5,117.5,115,115,159670,0
1993-04-26,116.2,118.8,115,116.2,76560,0
1993-04-27,116.2,118.8,116.2,118.8,32370,0
1993-04-28,117.5,122.5,117.5,121.2,92230,0
1993-04-29,121.2,121.2,117.5,120,57440,0
1993-04-30,120,121.2,117.5,117.5,59780,0
1993-05-03,117.5,118.8,116.2,118.8,72510,0
1993-05-04,118.8,120,117.5,117.5,58610,0
1993-05-05,118.8,121.2,117.5,120,109530,0
1993-05-06,120,121.2,118.8,120,51660,0
1993-05-07,120,121.2,118.8,120,41910,0
1993-05-10,118.8,121.2,118.8,118.8,46720,0
1993-05-11,118.8,122.5,118.8,122.5,99500,0
1993-05-12,121.2,123.8,120,122.5,60840,0
1993-05-13,121.2,121.2,118.8,120,72990,0
1993-05-14,118.8,120,118.8,118.8,24900,0
1993-05-17,118.8,121.2,118.8,121.2,47480,0
1993-05-18,121.2,121.2,118.8,120,67950,0
1993-05-19,118.8,121.2,118.8,121.2,66700,0
1993-05-20,120,121.2,117.5,118.8,101850,0
1993-05-21,118.8,118.8,112.5,113.8,279690,0
1993-05-24,112.5,115,111.2,115,71910,0
1993-05-25,113.8,115,113.8,115,45180,0
1993-05-26,115,116.2,113.8,115,131670,0
1993-05-27,113.8,116.2,112.5,115,251130,0
1993-05-28,115,115,112.5,113.8,81840,0
1993-06-01,115,118.8,113.8,117.5,99490,0
1993-06-02,116.2,121.2,116.2,120,160030,0
1993-06-03,121.2,121.2,118.8,121.2,91630,0
1993-06-04,120,121.2,118.8,118.8,53800,0
1993-06-07,118.8,120,115,116.2,58960,0
1993-06-08,116.2,118.8,116.2,117.5,76710,0
1993-06-09,117.5,117.5,115,116.2,31200,0
1993-06-10,115,116.2,112.5,113.8,47650,0
1993-06-11,113.8,115,112.5,115,33500,0
1993-06-14,115,115,112.5,112.5,57530,0
1993-06-15,111.2,111.2,107.5,110,251710,0
1993-06-16,110,111.2,108.8,110,52070,0
1993-06-17,110,111.2,108.8,111.2,48720,0
1993-06-18,111.2,112.5,110,110,62780,0
1993-06-21,111.2,112.5,110,111.2,49200,0
1993-06-22,112.5,113.8,111.2,112.5,69890,0
1993-06-23,112.5,115,111.2,113.8,114830,0
1993-06-24,113.8,117.5,113.8,116.2,79850,0
1993-06-25,117.5,117.5,115,116.2,49940,0
1993-06-28,116.2,121.2,115,121.2,133090,0
1993-06-29,121.2,122.5,118.8,120,113820,0
1993-06-30,120,122.5,120,121.2,77610,0
1993-07-01,120,122.5,120,121.2,68730,0
1993-07-02,121.2,122.5,120,120,68870,0
1993-07-06,120,122.5,120,121.2,61930,0
1993-07-07,121.2,122.5,120,121.2,60290,0
1993-07-08,121.2,122.5,117.5,118.8,7560,0
1993-07-09,118.8,120,117.5,118.8,69250,0
1993-07-12,118.8,120,117.5,120,49290,0
1993-07-13,120,120,117.5,117.5,49840,0
1993-07-14,117.5,120,117.5,117.5,36760,0
1993-07-15,118.8,118.8,116.2,118.8,87450,0
1993-07-16,118.8,118.8,113.8,116.2,100930,0
1993-07-19,118.8,118.8,113.8,113.8,68350,0
1993-07-20,113.8,115,106.2,107.5,444440,0
1993-07-21,106.2,107.5,103.8,106.2,145710,0
1993-07-22,107.5,108.8,106.2,106.2,66100,0
1993-07-23,107.5,108.8,105,106.2,75530,0
1993-07-26,105,106.2,103.8,103.8,90290,0
1993-07-27,103.8,103.8,101.2,103.8,82850,0
1993-07-28,102.5,103.8,100,103.8,176340,0
1993-07-29,103.8,105,102.5,103.8,61090,0
1993-07-30,103.8,103.8,98.8,101.2,91810,0
1993-08-02,101.2,102.5,98.8,98.8,52070,0
1993-08-03,102.5,105,101.2,102.5,287310,0
1993-08-04,102.5,105,100,105,109530,0
1993-08-05,105,105,102.5,103.8,96750,0
1993-08-06,103.8,103.8,100,101.2,65680,0
1993-08-09,102.5,103.8,101.2,102.5,41580,0
1993-08-10,103.8,108.8,102.5,107.5,122230,0
1993-08-11,107.5,107.5,105,105,44400,0
1993-08-12,105,107.5,103.8,107.5,83990,0
1993-08-13,107.5,108.8,106.2,108.8,52020,0
1993-08-16,108.8,110,107.5,107.5,52490,0
1993-08-17,107.5,110,107.5,110,57960,0
1993-08-18,110,111.2,108.8,108.8,62040,0
1993-08-19,108.8,111.2,107.5,110,112170,0
1993-08-20,110,111.2,108.8,111.2,71280,0
1993-08-23,111.2,112.5,110,110,66220,0
1993-08-24,110,110,108.8,110,89910,0
1993-08-25,110,111.2,108.8,110,75470,0
1993-08-26,110,111.2,108.8,110,36360,0
1993-08-27,110,111.2,108.8,111.2,46530,0
1993-08-30,110,111.2,110,110,30730,0
1993-08-31,110,111.2,110,111.2,45080,0
1993-09-01,111.2,111.2,108.8,110,117790,0
1993-09-02,110,110,108.8,108.8,44850,0
1993-09-03,108.8,110,108.8,110,48620,0
1993-09-07,110,113.8,110,111.2,119210,0
1993-09-08,110,111.2,107.5,110,63870,0
1993-09-09,110,112.5,110,111.2,53370,0
1993-09-10,112.5,117.5,112.5,115,145550,0
1993-09-13,117.5,120,116.2,118.8,140360,0
1993-09-14,117.5,117.5,112.5,115,167150,0
1993-09-15,116.2,116.2,115,115,113770,0
1993-09-16,115,116.2,113.8,115,33790,0
1993-09-17,115,117.5,115,117.5,87780,0
1993-09-20,117.5,118.8,116.2,118.8,52150,0
1993-09-21,118.8,118.8,116.2,116.2,63450,0
1993-09-22,117.5,117.5,116.2,117.5,50320,0
1993-09-23,117.5,118.8,117.5,117.5,38750,0
1993-09-24,118.8,118.8,116.2,117.5,38550,0
1993-09-27,118.8,120,117.5,117.5,54640,0
1993-09-28,118.8,120,117.5,120,49410,0
1993-09-29,118.8,120,117.5,117.5,50440,0
1993-09-30,118.8,120,117.5,118.8,69560,0
1993-10-01,118.8,122.5,118.8,121.2,162560,0
1993-10-04,121.2,122.5,118.8,120,53730,0
1993-10-05,120,121.2,118.8,120,34960,0
1993-10-06,120,123.8,120,121.2,74200,0
1993-10-07,120,121.2,118.8,121.2,63660,0
1993-10-08,121.2,121.2,120,121.2,28870,0
1993-10-11,121.2,121.2,118.8,120,27230,0
1993-10-12,120,120,118.8,118.8,26950,0
1993-10-13,118.8,121.2,118.8,120,41790,0
1993-10-14,120,120,118.8,120,33020,0
1993-10-15,120,120,117.5,120,67370,0
1993-10-18,118.8,120,116.2,118.8,105000,0
1993-10-19,118.8,123.8,117.5,117.5,215460,0
1993-10-20,117.5,118.8,115,116.2,105990,0
1993-10-21,115,118.8,115,117.5,73790,0
1993-10-22,117.5,118.8,116.2,116.2,48310,0
1993-10-25,117.5,117.5,115,116.2,51670,0
1993-10-26,116.2,117.5,113.8,115,91060,0
1993-10-27,115,117.5,113.8,117.5,53410,0
1993-10-28,117.5,117.5,115,115,49630,0
1993-10-29,115,117.5,115,115,26370,0
1993-11-01,113.8,117.5,112.5,117.5,125760,0
1993-11-02,117.5,118.8,116.2,116.2,58020,0
1993-11-03,116.2,117.5,112.5,112.5,74120,0
1993-11-04,112.5,112.5,110,111.2,89750,0
1993-11-05,110,111.2,107.5,108.8,81440,0
1993-11-08,110,113.8,108.8,111.2,46070,0
1993-11-09,115,115,112.5,113.8,68480,0
1993-11-10,112.5,116.2,111.2,112.5,104630,0
1993-11-11,112.5,116.2,111.2,113.8,94540,0
1993-11-12,116.2,118.8,113.8,117.5,96540,0
1993-11-15,116.2,117.5,115,115,57860,0
1993-11-16,115,117.5,115,117.5,58900,0
1993-11-17,116.2,117.5,116.2,117.5,74880,0
1993-11-18,116.2,117.5,116.2,117.5,74270,0
1993-11-19,117.5,117.5,115,117.5,42650,0
1993-11-22,115,117.5,115,116.2,85960,0
1993-11-23,116.2,117.5,115,115,35140,0
1993-11-24,115,116.2,113.8,113.8,35370,0
1993-11-26,115,115,113.8,115,6890,0
1993-11-29,113.8,115,112.5,112.5,41170,0
1993-11-30,112.5,115,112.5,115,27870,0
1993-12-01,116.2,116.2,115,116.2,51020,0
1993-12-02,116.2,118.8,116.2,118.8,68790,0
1993-12-03,118.8,120,117.5,120,63320,0
1993-12-06,120,120,117.5,118.8,34680,0
1993-12-07,117.5,118.8,116.2,116.2,23140,0
1993-12-08,117.5,117.5,113.8,115,31720,0
1993-12-09,113.8,116.2,112.5,113.8,37490,0
1993-12-10,113.8,115,113.8,113.8,39000,0
1993-12-13,113.8,115,113.8,113.8,54800,0
1993-12-14,116.2,118.8,115,118.8,110650,0
1993-12-15,118.8,121.2,118.8,120,104390,0
1993-12-16,121.2,122.5,120,122.5,135410,0
1993-12-17,123.8,130,122.5,130,292910,0
1993-12-20,131.2,131.2,127.5,128.8,95490,0
1993-12-21,128.8,128.8,125,127.5,74610,0
1993-12-22,126.2,127.5,125,127.5,79600,0
1993-12-23,126.2,127.5,126.2,127.5,34610,0
1993-12-27,125,127.5,125,126.2,29760,0
1993-12-28,127.5,128.8,126.2,128.8,47550,0
1993-12-29,128.8,128.8,127.5,128.8,30720,0
1993-12-30,127.5,128.8,127.5,128.8,44570,0
1993-12-31,128.8,128.8,126.2,126.2,70750,0
1994-01-03,127.5,128.8,126.2,127.5,54440,0
1994-01-04,127.5,127.5,125,126.2,60330,0
1994-01-05,126.2,127.5,125,126.2,51220,0
1994-01-06,126.2,127.5,125,125,98670,0
1994-01-07,125,126.2,125,126.2,77560,0
1994-01-10,125,126.2,125,125,35070,0
1994-01-11,125,128.8,125,128.8,125000,0
1994-01-12,128.8,135,127.5,133.8,236550,0
1994-01-13,133.8,135,131.2,132.5,104400,0
1994-01-14,131.2,132.5,130,131.2,59900,0
1994-01-17,131.2,132.5,130,131.2,39350,0
1994-01-18,132.5,133.8,131.2,131.2,48810,0
1994-01-19,131.2,131.2,127.5,130,78920,0
1994-01-20,130,130,127.5,128.8,80060,0
1994-01-21,128.8,128.8,126.2,126.2,60630,0
1994-01-24,132.5,133.8,130,133.8,291130,0
1994-01-25,135,138.8,133.8,137.5,487590,0
1994-01-26,136.2,137.5,133.8,136.2,148930,0
1994-01-27,135,136.2,132.5,132.5,153870,0
1994-01-28,133.8,133.8,131.2,132.5,109780,0
1994-01-31,133.8,133.8,131.2,132.5,68050,0
1994-02-01,133.8,138.8,132.5,138.8,188520,0
1994-02-02,137.5,143.8,136.2,143.8,442470,0
1994-02-03,142.5,147.5,141.2,147.5,316340,0
1994-02-04,147.5,151.2,141.2,141.2,340470,0
1994-02-07,141.2,146.2,140,145,174150,0
1994-02-08,145,147.5,143.8,145,142860,0
1994-02-09,145,147.5,143.8,147.5,97950,0
1994-02-10,147.5,152.5,147.5,150,417580,0
1994-02-11,150,151.2,147.5,148.8,78770,0
1994-02-14,148.8,150,147.5,148.8,59770,0
1994-02-15,150,150,147.5,147.5,68510,0
1994-02-16,147.5,148.8,143.8,146.2,134430,0
1994-02-17,147.5,147.5,142.5,145,88710,0
1994-02-18,145,145,142.5,143.8,44630,0
1994-02-22,143.8,146.2,142.5,146.2,83150,0
1994-02-23,147.5,148.8,143.8,145,89210,0
1994-02-24,142.5,143.8,140,142.5,107300,0
1994-02-25,142.5,146.2,142.5,143.8,63720,0
1994-02-28,143.8,145,143.8,145,64150,0
1994-03-01,143.8,145,140,142.5,75930,0
1994-03-02,140,141.2,137.5,141.2,122140,0
1994-03-03,142.5,142.5,137.5,138.8,59710,0
1994-03-04,140,140,137.5,137.5,59760,0
1994-03-07,137.5,140,137.5,140,61210,0
1994-03-08,143.8,143.8,138.8,142.5,133150,0
1994-03-09,143.8,143.8,140,141.2,78660,0
1994-03-10,143.8,147.5,142.5,143.8,248970,0
1994-03-11,148.8,158.8,146.2,157.5,541190,0
1994-03-14,157.5,165,157.5,162.5,430750,0
1994-03-15,162.5,162.5,157.5,160,150200,0
1994-03-16,161.2,161.2,157.5,158.8,105060,0
1994-03-17,158.8,161.2,158.8,160,131580,0
1994-03-18,160,160,156.2,156.2,132570,0
1994-03-21,156.2,157.5,153.8,156.2,79960,0
1994-03-22,155,156.2,153.8,155,57310,0
1994-03-23,156.2,158.8,155,155,93570,0
1994-03-24,155,157.5,151.2,152.5,189980,0
1994-03-25,153.8,158.8,152.5,153.8,200010,0
1994-03-28,155,155,150,152.5,101990,0
1994-03-29,151.2,152.5,145,146.2,125610,0
1994-03-30,146.2,146.2,138.8,140,220020,0
1994-03-31,141.2,148.8,137.5,148.8,156900,0
1994-04-04,142.5,147.5,140,147.5,114690,0
1994-04-05,150,152.5,147.5,150,117040,0
1994-04-06,151.2,151.2,148.8,150,56650,0
1994-04-07,148.8,150,146.2,150,67720,0
1994-04-08,148.8,150,145,146.2,49070,0
1994-04-11,147.5,148.8,146.2,147.5,32470,0
1994-04-12,146.2,148.8,145,146.2,78440,0
1994-04-13,146.2,146.2,143.8,146.2,77100,0
1994-04-14,143.8,146.2,142.5,143.8,56220,0
1994-04-15,143.8,145,140,141.2,91400,0
1994-04-18,140,142.5,135,136.2,99840,0
1994-04-19,136.2,136.2,128.8,133.8,137840,0
1994-04-20,136.2,137.5,131.2,133.8,69680,0
1994-04-21,136.2,141.2,135,140,165410,0
1994-04-22,138.8,138.8,113.8,115,486280,0
1994-04-25,117.5,120,116.2,116.2,178390,0
1994-04-26,116.2,117.5,112.5,113.8,252070,0
1994-04-28,113.8,115,107.5,111.2,206140,0
1994-04-29,108.8,111.2,107.5,108.8,111260,0
1994-05-02,108.8,110,105,106.2,221060,0
1994-05-03,107.5,108.8,106.2,108.8,112400,0
1994-05-04,108.8,111.2,106.2,110,140700,0
1994-05-05,110,110,106.2,107.5,116640,0
1994-05-06,105,107.5,103.8,106.2,123670,0
1994-05-09,106.2,107.5,105,106.2,53440,0
1994-05-10,106.2,108.8,105,105,65020,0
1994-05-11,106.2,106.2,105,105,109070,0
1994-05-12,106.2,107.5,101.2,102.5,105290,0
1994-05-13,103.8,104.2,101.2,102.5,99380,0
1994-05-16,102.5,103.8,100,101.2,291260,0
1994-05-17,101.2,102.5,100,102.5,86610,0
1994-05-18,102.5,108.8,102.5,108.8,106100,0
1994-05-19,110,117.5,110,116.2,268000,0
1994-05-20,116.2,116.9,113.8,115,73260,0
1994-05-23,113.8,115,112.5,113.8,58970,0
1994-05-24,115,116.2,112.5,116.2,93120,0
1994-05-25,115,116.2,112.5,115,86470,0
1994-05-26,108.8,110,106.2,108.8,152210,0
1994-05-27,107.5,111.2,107.5,111.2,67250,0
1994-05-31,111.2,112.5,110,110,46580,0
1994-06-01,108.8,111.2,108.8,110,40860,0
1994-06-02,110,111.2,107.5,108.8,25450,0
1994-06-03,108.8,110,108.8,110,37600,0
1994-06-06,110,111.2,108.8,110,75090,0
1994-06-07,106.2,107.5,105,105.6,65490,0
1994-06-08,106.2,106.2,102.5,105,92340,0
1994-06-09,105,106.2,103.8,105,76420,0
1994-06-10,105,107.5,103.8,106.2,88510,0
1994-06-13,106.2,107.5,105,105,63790,0
1994-06-14,106.2,107.5,106.2,107.5,39960,0
1994-06-15,107.5,107.5,106.2,106.2,27910,0
1994-06-16,106.2,107.5,90,90,57280,0
1994-06-17,90,93.8,90,90,653890,0
1994-06-20,91.2,93.8,90,92.5,180650,0
1994-06-21,91.2,92.5,91.2,91.2,81790,0
1994-06-22,91.2,92.5,90,91.2,87170,0
1994-06-23,91.2,91.2,88.8,88.8,149300,0
1994-06-24,90,90,87.5,88.8,86890,0
1994-06-27,87.5,88.8,86.2,87.5,163320,0
1994-06-28,87.5,87.5,86.2,87.5,91260,0
1994-06-29,87.5,92.5,87.5,91.2,177560,0
1994-06-30,91.2,92.5,91.2,92.5,53850,0
1994-07-01,92.5,92.5,90,91.2,47260,0
1994-07-05,91.2,93.8,90,92.5,52970,0
1994-07-06,92.5,92.5,90,90,26680,0
1994-07-07,91.2,92.5,90,92.5,24340,0
1994-07-08,91.2,92.5,91.2,92.5,45890,0
1994-07-11,92.5,92.5,88.8,91.2,44160,0
1994-07-12,91.2,92.5,90,92.5,27480,0
1994-07-13,91.2,95,91.2,92.5,67810,0
1994-07-14,93.8,93.8,88.8,90,95160,0
1994-07-15,90,91.2,88.8,88.8,52930,0
1994-07-18,90,90,87.5,87.5,67000,0
1994-07-19,87.5,90,87.5,88.8,88220,0
1994-07-20,88.8,90,87.5,88.8,64920,0
1994-07-21,88.8,88.8,86.2,88.8,59330,0
1994-07-22,88.8,88.8,87.5,87.5,39600,0
1994-07-25,87.5,87.5,86.2,87.5,35030,0
1994-07-26,86.2,88.8,86.2,88.8,61850,0
1994-07-27,87.5,88.8,87.5,87.5,19820,0
1994-07-28,87.5,88.8,87.5,87.5,43270,0
1994-07-29,87.5,88.8,87.5,88.8,27700,0
1994-08-01,88.8,90,87.5,90,49660,0
1994-08-02,90,90,87.5,88.8,39110,0
1994-08-03,88.8,88.8,87.5,88.8,62390,0
1994-08-04,88.8,90,87.5,90,54980,0
1994-08-05,88.8,88.8,87.5,87.5,19780,0
1994-08-08,88.8,90,87.5,90,70880,0
1994-08-09,88.8,90,87.5,88.8,66610,0
1994-08-10,88.8,90,87.5,88.8,28080,0
1994-08-11,87.5,90,87.5,90,40500,0
1994-08-12,90,91.2,88.8,90,82590,0
1994-08-15,90,91.2,88.8,90,34000,0
1994-08-16,90,91.2,88.8,90,40390,0
1994-08-17,90,91.2,88.8,91.2,83680,0
1994-08-18,91.2,97.5,90,96.2,184530,0
1994-08-19,95,98.8,95,96.2,115730,0
1994-08-22,96.2,96.2,95,95,55330,0
1994-08-23,96.2,101.2,95,100,195160,0
1994-08-24,100,102.5,98.8,102.5,117930,0
1994-08-25,102.5,102.5,101.2,102.5,59170,0
1994-08-26,102.5,102.5,100,101.2,49060,0
1994-08-29,101.2,101.2,100,101.2,54870,0
1994-08-30,101.2,101.2,98.8,100,97860,0
1994-08-31,100,100,97.5,98.8,121280,0
1994-09-01,97.5,98.8,96.2,97.5,45860,0
1994-09-02,98.8,98.8,96.2,97.5,18180,0
1994-09-06,97.5,98.8,96.2,96.2,40050,0
1994-09-07,98.8,98.8,97.5,97.5,62750,0
1994-09-08,97.5,98.8,97.5,97.5,83420,0
1994-09-09,97.5,97.5,96.2,97.5,17660,0
1994-09-12,100,103.8,100,102.5,372020,0
1994-09-13,102.5,106.2,101.2,105,241310,0
1994-09-14,105,107.5,103.8,107.5,119150,0
1994-09-15,107.5,108.8,106.2,108.8,117560,0
1994-09-16,106.2,108.8,105,108.8,123980,0
1994-09-19,108.8,108.8,107.5,107.5,77430,0
1994-09-20,107.5,107.5,105,105,83560,0
1994-09-21,105,106.2,103.8,106.2,89200,0
1994-09-22,106.2,112.5,105,108.8,190060,0
1994-09-23,110,111.2,108.8,108.8,95260,0
1994-09-26,108.8,111.2,107.5,110,58240,0
1994-09-27,110,111.2,108.8,110,62010,0
1994-09-28,110,111.2,108.8,110,37810,0
1994-09-29,108.8,110,107.5,107.5,49850,0
1994-09-30,108.8,108.8,106.2,107.5,54990,0
1994-10-03,108.8,108.8,107.5,108.8,38580,0
1994-10-04,107.5,108.8,105,106.2,58870,0
1994-10-05,107.5,117.5,106.2,115,273610,0
1994-10-06,115,121.2,112.5,112.5,290720,0
1994-10-07,112.5,113.8,110,112.5,135470,0
1994-10-10,112.5,116.2,111.2,112.5,71870,0
1994-10-11,112.5,113.8,108.8,112.5,115080,0
1994-10-12,111.2,112.5,110,111.2,31020,0
1994-10-13,113.8,113.8,107.5,110,68990,0
1994-10-14,110,110,107.5,108.8,43020,0
1994-10-17,108.8,108.8,102.5,103.8,124260,0
1994-10-18,103.8,105,102.5,105,155420,0
1994-10-19,103.8,110,103.8,108.8,102450,0
1994-10-20,108.8,108.8,105,106.2,57790,0
1994-10-21,105,106.2,103.8,105,47900,0
1994-10-24,105,106.2,103.8,103.8,37240,0
1994-10-25,103.8,105,102.5,103.8,33550,0
1994-10-26,103.8,103.8,102.5,103.8,21430,0
1994-10-27,102.5,105,101.2,101.2,69550,0
1994-10-28,102.5,105,102.5,103.8,52840,0
1994-10-31,103.8,107.5,103.8,106.2,51670,0
1994-11-01,106.2,106.2,103.8,105,28220,0
1994-11-02,103.8,105,102.5,102.5,56570,0
1994-11-03,103.8,105,102.5,103.8,33650,0
1994-11-04,105,106.2,103.8,103.8,54730,0
1994-11-07,103.8,105,102.5,102.5,27820,0
1994-11-08,103.8,103.8,102.5,102.5,53650,0
1994-11-09,103.8,106.2,102.5,102.5,33140,0
1994-11-10,102.5,103.8,102.5,102.5,35790,0
1994-11-11,102.5,102.5,100,101.2,43990,0
1994-11-14,101.2,105,101.2,102.5,56400,0
1994-11-15,103.8,106.2,103.8,105,40430,0
1994-11-16,105,106.2,103.8,105,65530,0
1994-11-17,106.2,107.5,103.8,103.8,82070,0
1994-11-18,103.8,103.8,102.5,102.5,104730,0
1994-11-21,102.5,103.8,100,101.2,61870,0
1994-11-22,101.2,101.2,95,95,151150,0
1994-11-23,95,95,91.2,92.5,152270,0
1994-11-25,93.8,93.8,91.2,91.2,64400,0
1994-11-28,91.2,92.5,88.8,90,102660,0
1994-11-29,91.2,91.2,90,91.2,72930,0
1994-11-30,91.2,95,91.2,93.8,160090,0
1994-12-01,93.8,95,92.5,93.8,53580,0
1994-12-02,93.8,93.8,91.2,92.5,37170,0
1994-12-05,92.5,92.5,91.2,92.5,35920,0
1994-12-06,91.2,92.5,91.2,92.5,32190,0
1994-12-07,91.2,92.5,90,91.2,29230,0
1994-12-08,91.2,91.2,88.8,88.8,59900,0
1994-12-09,88.8,90,87.5,87.5,68600,0
1994-12-12,88.8,88.8,82.5,83.8,125480,0
1994-12-13,83.8,85,82.5,83.8,66820,0
1994-12-14,83.8,87.5,83.8,85,61350,0
1994-12-15,87.5,90,86.2,90,117710,0
1994-12-16,91.2,91.2,88.8,90,83200,0
1994-12-19,90,90,85,86.2,62770,0
1994-12-20,86.2,87.5,85,85,73590,0
1994-12-21,86.2,86.9,85,85,75220,0
1994-12-22,86.2,88.8,85,86.2,115240,0
1994-12-23,86.2,87.5,85,86.2,37830,0
1994-12-27,85,87.5,85,86.2,38280,0
1994-12-28,85,86.2,85,86.2,40140,0
1994-12-29,86.2,90,86.2,87.5,113770,0
1994-12-30,87.5,88.8,85,86.2,153890,0
1995-01-03,86.2,88.8,85,88.8,70840,0
1995-01-04,88.8,88.8,87.5,88.8,21400,0
1995-01-05,88.8,92.5,88.8,90,93190,0
1995-01-06,90,91.2,88.8,91.2,59910,0
1995-01-09,91.2,93.8,90,91.2,104280,0
1995-01-10,91.2,93.8,90,92.5,159810,0
1995-01-11,92.5,92.5,88.8,91.2,41020,0
1995-01-12,91.2,95,90,95,113660,0
1995-01-13,96.2,97.5,93.8,97.5,114970,0
1995-01-16,97.5,98.8,96.2,97.5,56930,0
1995-01-17,97.5,97.5,93.8,96.2,67060,0
1995-01-18,95,97.5,93.8,95,27740,0
1995-01-19,93.8,95,91.2,91.2,87980,0
1995-01-20,91.2,92.5,88.8,90,90470,0
1995-01-23,90,91.2,88.8,90,50160,0
1995-01-24,88.8,90,87.5,88.8,68750,0
1995-01-25,87.5,88.8,85,87.5,136190,0
1995-01-26,87.5,88.8,86.2,88.8,42740,0
1995-01-27,88.8,91.2,87.5,91.2,103610,0
1995-01-30,90,91.2,88.8,90,80540,0
1995-01-31,90,91.2,88.8,90,52910,0
1995-02-01,90,91.2,88.8,90,39900,0
1995-02-02,90,92.5,90,92.5,37040,0
1995-02-03,92.5,92.5,91.2,92.5,55360,0
1995-02-06,91.2,92.5,90,91.2,27170,0
1995-02-07,92.5,95,91.2,95,106620,0
1995-02-08,95,100,95,98.8,124410,0
1995-02-09,98.8,100,98.8,100,125750,0
1995-02-10,100,101.2,97.5,97.5,68320,0
1995-02-13,97.5,98.8,93.8,93.8,76690,0
1995-02-14,95,95,92.5,95,79080,0
1995-02-15,95,96.2,93.8,95,53730,0
1995-02-16,93.8,95,92.5,95,35560,0
1995-02-17,95,95,91.2,91.2,33730,0
1995-02-21,92.5,92.5,90,92.5,33090,0
1995-02-22,92.5,92.5,90,91.2,45330,0
1995-02-23,91.2,92.5,91.2,92.5,37150,0
1995-02-24,92.5,92.5,91.2,91.2,11830,0
1995-02-27,91.2,91.2,88.8,90,52060,0
1995-02-28,88.8,91.2,88.8,90,61370,0
1995-03-01,88.8,91.2,88.8,91.2,51190,0
1995-03-02,91.2,92.5,91.2,91.2,33700,0
1995-03-03,91.2,92.5,90,92.5,45070,0
1995-03-06,91.2,91.2,90,90,22180,0
1995-03-07,90,91.2,88.8,88.8,49010,0
1995-03-08,90,90,88.8,88.8,22420,0
1995-03-09,88.8,91.2,88.8,88.8,63860,0
1995-03-10,88.8,90,88.8,90,38620,0
1995-03-13,88.8,95,88.8,95,97100,0
1995-03-14,95,96.2,92.5,92.5,62160,0
1995-03-15,92.5,93.8,91.2,91.2,40110,0
1995-03-16,91.2,92.5,91.2,92.5,35660,0
1995-03-17,92.5,92.5,91.2,91.2,53870,0
1995-03-20,97.5,98.8,95,97.5,208870,0
1995-03-21,100,100,91.2,92.5,257030,0
1995-03-22,92.5,93.8,92.5,93.8,77040,0
1995-03-23,93.8,93.8,92.5,92.5,74390,0
1995-03-24,93.8,95,91.2,93.8,98860,0
1995-03-27,93.8,93.8,91.2,91.2,39440,0
1995-03-28,92.5,93.8,91.2,92.5,91830,0
1995-03-29,92.5,96.2,92.5,95,130510,0
1995-03-30,96.2,96.2,92.5,95,101950,0
1995-03-31,93.8,93.8,91.2,93.8,102630,0
1995-04-03,92.5,93.8,91.2,92.5,51730,0
1995-04-04,91.2,92.5,91.2,91.2,59330,0
1995-04-05,91.2,92.5,91.2,91.2,34800,0
1995-04-06,92.5,97.5,91.2,96.2,191570,0
1995-04-07,96.2,97.5,95,96.2,96080,0
1995-04-10,97.5,100,96.2,100,109740,0
1995-04-11,100,102.5,98.8,102.5,286280,0
1995-04-12,102.5,105,102.5,102.5,189710,0
1995-04-13,103.8,105,102.5,102.5,76310,0
1995-04-17,103.8,103.8,100,101.2,69890,0
1995-04-18,101.2,102.5,100,101.2,71100,0
1995-04-19,101.2,102.5,100,101.2,58050,0
1995-04-20,102.5,103.8,100,103.8,69560,0
1995-04-21,103.8,105,100,102.5,150410,0
1995-04-24,102.5,102.5,98.8,100,75180,0
1995-04-25,100,101.2,100,100,114840,0
1995-04-26,100,105,98.8,105,161620,0
1995-04-27,105,105,102.5,102.5,78870,0
1995-04-28,103.8,103.8,100,102.5,55210,0
1995-05-01,102.5,102.5,101.2,102.5,50480,0
1995-05-02,103.8,106.2,102.5,105,146790,0
1995-05-03,105,111.2,103.8,111.2,563170,0
1995-05-04,113.8,117.5,112.5,113.8,464730,0
1995-05-05,115,116.2,111.2,111.2,133380,0
1995-05-08,111.2,115,108.8,112.5,135700,0
1995-05-09,113.8,115,110,111.2,99250,0
1995-05-10,112.5,113.8,110,112.5,66080,0
1995-05-11,111.2,112.5,110,110,52060,0
1995-05-12,110,111.2,108.8,110,59340,0
1995-05-15,108.8,110,107.5,108.8,58910,0
1995-05-16,108.8,108.8,105,106.2,136540,0
1995-05-17,106.2,110,106.2,106.2,180520,0
1995-05-18,106.2,107.5,105,106.2,73230,0
1995-05-19,106.2,107.5,105,106.2,93970,0
1995-05-22,106.2,107.5,106.2,107.5,35970,0
1995-05-23,106.2,108.8,106.2,108.8,94570,0
1995-05-24,110,112.5,108.8,108.8,136490,0
1995-05-25,110,110,107.5,108.8,75420,0
1995-05-26,107.5,107.5,106.2,107.5,38530,0
1995-05-30,106.2,107.5,105,107.5,41120,0
1995-05-31,106.2,107.5,105,106.2,39170,0
1995-06-01,106.2,107.5,106.2,106.2,67990,0
1995-06-02,107.5,108.8,105,106.2,66790,0
1995-06-05,107.5,108.8,106.2,107.5,36100,0
1995-06-06,107.5,110,107.5,108.8,43360,0
1995-06-07,107.5,107.5,105,107.5,51370,0
1995-06-08,106.2,107.5,105,106.2,51600,0
1995-06-09,106.2,106.2,102.5,103.8,127780,0
1995-06-12,103.8,105,102.5,102.5,40870,0
1995-06-13,103.8,105,101.2,103.8,103550,0
1995-06-14,103.8,106.2,103.8,103.8,87570,0
1995-06-15,105,107.5,102.5,107.5,129910,0
1995-06-16,107.5,107.5,105,106.2,71580,0
1995-06-19,106.2,107.5,105,107.5,52570,0
1995-06-20,106.2,112.5,106.2,111.2,169630,0
1995-06-21,112.5,115,108.8,108.8,167000,0
1995-06-22,110,112.5,108.8,112.5,98470,0
1995-06-23,112.5,113.8,110,111.2,66640,0
1995-06-26,111.2,111.2,108.8,108.8,42640,0
1995-06-27,110,110,107.5,108.8,68800,0
1995-06-28,108.8,108.8,106.2,107.5,40340,0
1995-06-29,108.8,108.8,106.2,107.5,35200,0
1995-06-30,107.5,108.8,106.2,108.8,40770,0
1995-07-03,107.5,108.8,106.2,107.5,16390,0
1995-07-05,107.5,107.5,105,106.2,57210,0
1995-07-06,106.2,107.5,105,106.2,88930,0
1995-07-07,106.2,110,105,108.8,80870,0
1995-07-10,108.8,108.8,106.2,106.2,74490,0
1995-07-11,106.2,107.5,102.5,103.8,164940,0
1995-07-12,103.8,105,102.5,103.8,75360,0
1995-07-13,103.8,106.2,103.8,106.2,94440,0
1995-07-14,103.8,106.2,102.5,102.5,50330,0
1995-07-17,102.5,105,101.2,105,68450,0
1995-07-18,103.8,105,101.2,101.2,102260,0
1995-07-19,101.2,101.2,96.2,98.8,144720,0
1995-07-20,96.2,96.2,91.2,93.8,403420,0
1995-07-21,93.8,93.8,88.8,90,408370,0
1995-07-24,90,92.5,88.8,92.5,297900,0
1995-07-25,91.2,92.5,90,90,122970,0
1995-07-26,91.2,92.5,90,91.2,148050,0
1995-07-27,91.2,92.5,90,90,134410,0
1995-07-28,91.2,91.2,88.8,88.8,131340,0
1995-07-31,90,90,87.5,88.8,177700,0
1995-08-01,87.5,88.8,86.2,87.5,199270,0
1995-08-02,87.5,88.8,86.2,86.2,87940,0
1995-08-03,86.2,87.5,85,86.2,84920,0
1995-08-04,86.2,87.5,86.2,86.2,61620,0
1995-08-07,87.5,88.8,86.2,87.5,111610,0
1995-08-08,87.5,88.8,86.2,87.5,147610,0
1995-08-09,88.8,88.8,86.2,86.2,79860,0
1995-08-10,87.5,87.5,86.2,86.2,58100,0
1995-08-11,86.2,87.5,86.2,86.2,64010,0
1995-08-14,87.5,87.5,85,86.2,107800,0
1995-08-15,87.5,87.5,85,86.2,147310,0
1995-08-16,86.2,86.2,83.8,86.2,208600,0
1995-08-17,86.2,86.2,85,86.2,47850,0
1995-08-18,86.2,86.2,85,85,94260,0
1995-08-21,85,86.2,85,85,73720,0
1995-08-22,85,86.2,82.5,82.5,102150,0
1995-08-23,83.8,85,82.5,85,99950,0
1995-08-24,85,86.2,83.8,84.4,82670,0
1995-08-25,83.8,85,78.8,81.2,191120,0
1995-08-28,81.2,82.5,80,81.2,69710,0
1995-08-29,80,81.2,78.8,81.2,102420,0
1995-08-30,81.2,82.5,78.8,80,100490,0
1995-08-31,80,82.5,80,81.2,49880,0
1995-09-01,80,81.2,80,80,19830,0
1995-09-05,80,81.2,78.8,80,105810,0
1995-09-06,80,82.5,78.8,80,109650,0
1995-09-07,80,81.2,77.5,78.8,114230,0
1995-09-08,80,80,78.8,80,65670,0
1995-09-11,80,82.5,78.8,80,76970,0
1995-09-12,80,82.5,80,82.5,40080,0
1995-09-13,81.2,82.5,80,80,64080,0
1995-09-14,81.2,81.2,78.8,81.2,71090,0
1995-09-15,80,81.2,80,81.2,77700,0
1995-09-18,81.2,81.2,78.8,78.8,64250,0
1995-09-19,80,80,78.8,78.8,45440,0
1995-09-20,80,80,78.8,80,29020,0
1995-09-21,80,80,77.5,78.8,49670,0
1995-09-22,78.8,80,76.2,77.5,88060,0
1995-09-25,77.5,77.5,76.2,76.2,40520,0
1995-09-26,76.2,77.5,76.2,77.5,57450,0
1995-09-27,76.2,77.5,76.2,77.5,45440,0
1995-09-28,77.5,77.5,76.2,77.5,18320,0
1995-09-29,77.5,80,76.2,78.8,139940,0
1995-10-02,80,80,77.5,77.5,81720,0
1995-10-03,77.5,77.5,75,76.2,68480,0
1995-10-04,76.2,76.2,73.8,75,52240,0
1995-10-05,75,80,75,78.8,69850,0
1995-10-06,81.2,86.2,81.2,82.5,377120,0
1995-10-09,83.8,83.8,77.5,78.8,74290,0
1995-10-10,76.2,77.5,73.8,77.5,103320,0
1995-10-11,77.5,77.5,75,76.2,45660,0
1995-10-12,76.2,76.2,73.8,75,72480,0
1995-10-13,75,76.2,73.8,73.8,66870,0
1995-10-16,75,77.5,73.8,77.5,48240,0
1995-10-17,77.5,77.5,76.2,76.2,17270,0
1995-10-18,77.5,77.5,76.2,76.2,29660,0
1995-10-19,76.2,77.5,75,76.2,37830,0
1995-10-20,75,76.2,73.8,73.8,60000,0
1995-10-23,73.8,73.8,71.2,71.2,64350,0
1995-10-24,71.2,71.2,65,66.2,240850,0
1995-10-25,65,66.2,63.8,63.8,221040,0
1995-10-26,62.5,63.8,56.2,58.8,304320,0
1995-10-27,58.8,61.2,57.5,57.5,214070,0
1995-10-30,58.8,58.8,56.2,56.2,126670,0
1995-10-31,57.5,57.5,55,56.2,141540,0
1995-11-01,56.2,57.5,55,55,78000,0
1995-11-02,56.2,60,55,60,103670,0
1995-11-03,60,66.2,60,66.2,243510,0
1995-11-06,66.2,70,65,68.8,142860,0
1995-11-07,70,70,65,66.2,82830,0
1995-11-08,67.5,67.5,65,66.2,62020,0
1995-11-09,67.5,67.5,62.5,62.5,38830,0
1995-11-10,63.8,63.8,60,61.2,77530,0
1995-11-13,60,62.5,60,61.2,55380,0
1995-11-14,60,62.5,60,62.5,63550,0
1995-11-15,62.5,65,61.2,65,49620,0
1995-11-16,65,67.5,62.5,62.5,63320,0
1995-11-17,62.5,65,61.2,65,68720,0
1995-11-20,63.8,66.2,62.5,62.5,63560,0
1995-11-21,62.5,63.8,61.2,61.2,42310,0
1995-11-22,62.5,62.5,60,61.2,31490,0
1995-11-24,61.2,61.2,60,60,20890,0
1995-11-27,61.2,62.5,61.2,61.2,53510,0
1995-11-28,62.5,68.8,61.2,67.5,158610,0
1995-11-29,67.5,68.8,65,66.2,85480,0
1995-11-30,65,66.2,63.8,65,45560,0
1995-12-01,65,66.2,62.5,63.8,52720,0
1995-12-04,63.8,66.2,63.8,65,64580,0
1995-12-05,63.8,65,61.2,61.2,73520,0
1995-12-06,62.5,63.8,61.2,62.5,81350,0
1995-12-07,61.2,62.5,58.8,60,148600,0
1995-12-08,60,61.2,58.8,58.8,131330,0
1995-12-11,60,60,57.5,58.8,92550,0
1995-12-12,58.8,60,57.5,57.5,110270,0
1995-12-13,57.5,58.8,56.2,57.5,107690,0
1995-12-14,57.5,57.5,56.2,56.2,63480,0
1995-12-15,57.5,58.8,56.2,58.8,123490,0
1995-12-18,57.5,60,56.2,58.8,84540,0
1995-12-19,57.5,61.2,57.5,58.8,108290,0
1995-12-20,60,60,56.2,56.2,146420,0
1995-12-21,57.5,58.8,56.2,57.5,112610,0
1995-12-22,58.8,58.8,57.5,58.8,65590,0
1995-12-26,57.5,58.8,57.5,58.8,92290,0
1995-12-27,58.8,58.8,57.5,57.5,75400,0
1995-12-28,57.5,58.8,55,56.2,162890,0
1995-12-29,56.2,57.5,55,55,243460,0
1996-01-02,56.2,62.5,56.2,61.2,130370,0
1996-01-03,61.2,65,61.2,65,131430,0
1996-01-04,62.5,63.8,57.5,60,121270,0
1996-01-05,60,63.8,58.8,62.5,65650,0
1996-01-08,63.8,65,62.5,63.8,25470,0
1996-01-09,62.5,63.8,60,60,30850,0
1996-01-10,62.5,66.2,62.5,63.8,180310,0
1996-01-11,65,67.5,63.8,66.2,82100,0
1996-01-12,66.2,71.2,65,70,238820,0
1996-01-15,70,71.2,70,71.2,104840,0
1996-01-16,71.2,72.5,67.5,71.2,111400,0
1996-01-17,70,70,67.5,67.5,53000,0
1996-01-18,68.8,68.8,66.2,67.5,54640,0
1996-01-19,66.2,68.8,66.2,66.2,100900,0
1996-01-22,66.2,70,66.2,67.5,75360,0
1996-01-23,67.5,72.5,67.5,71.2,122960,0
1996-01-24,72.5,72.5,68.8,71.2,125190,0
1996-01-25,70,71.2,68.8,71.2,93290,0
1996-01-26,70,71.2,66.2,70,163150,0
1996-01-29,70,75,68.8,73.8,204260,0
1996-01-30,76.2,76.2,71.2,73.8,155290,0
1996-01-31,73.8,75,71.2,75,71590,0
1996-02-01,75,76.2,73.8,75,104880,0
1996-02-02,75,76.2,73.8,73.8,61680,0
1996-02-05,73.8,75,72.5,75,49680,0
1996-02-06,73.8,75,71.2,71.2,60180,0
1996-02-07,72.5,75,71.2,73.8,70990,0
1996-02-08,72.5,75,72.5,73.8,51130,0
1996-02-09,73.8,73.8,72.5,73.8,72990,0
1996-02-12,73.8,77.5,72.5,76.2,224890,0
1996-02-13,75,76.2,73.8,76.2,241790,0
1996-02-14,75,75,71.2,71.2,70680,0
1996-02-15,72.5,73.8,70,71.2,72140,0
1996-02-16,70,70,67.5,67.5,105750,0
1996-02-20,67.5,67.5,66.2,66.2,50300,0
1996-02-21,67.5,67.5,65,67.5,133900,0
1996-02-22,67.5,68.8,65,66.2,103840,0
1996-02-23,67.5,67.5,63.8,66.2,56490,0
1996-02-26,65,66.2,65,66.2,46680,0
1996-02-27,66.2,66.2,63.8,65,34310,0
1996-02-28,65,65,62.5,62.5,49720,0
1996-02-29,62.5,63.8,61.2,61.2,73390,0
1996-03-01,62.5,62.5,60,60,75190,0
1996-03-04,61.2,66.2,55,56.2,369530,0
1996-03-05,56.2,58.8,55,58.8,329070,0
1996-03-06,58.8,60,57.5,58.8,321230,0
1996-03-07,60,61.2,60,60,304800,0
1996-03-08,58.8,60,56.2,58.8,153100,0
1996-03-11,58.8,58.8,56.2,58.8,159500,0
1996-03-12,57.5,58.8,56.2,56.2,44360,0
1996-03-13,57.5,61.2,56.2,60,391090,0
1996-03-14,61.2,67.5,60,66.2,386200,0
1996-03-15,66.2,67.5,63.8,65,122390,0
1996-03-18,65,66.2,62.5,63.8,200090,0
1996-03-19,63.8,63.8,61.2,62.5,168780,0
1996-03-20,62.5,62.5,58.8,60,252960,0
1996-03-21,60,61.2,58.8,58.8,347020,0
1996-03-22,60,61.2,58.8,60,231610,0
1996-03-25,61.2,61.2,60,61.2,77940,0
1996-03-26,61.2,61.2,58.8,60,105290,0
1996-03-27,60,60,58.8,58.8,30280,0
1996-03-28,60,60,58.8,58.8,68260,0
1996-03-29,60,61.2,58.8,60,48500,0
1996-04-01,61.2,61.2,60,61.2,46870,0
1996-04-02,60,60,57.5,57.5,169680,0
1996-04-03,57.5,58.8,57.5,57.5,68880,0
1996-04-04,58.8,58.8,57.5,58.8,60110,0
1996-04-08,57.5,58.8,57.5,58.8,161490,0
1996-04-09,57.5,58.8,56.2,58.8,123770,0
1996-04-10,57.5,62.5,57.5,58.8,308550,0
1996-04-11,60,61.2,57.5,60,104930,0
1996-04-12,60,61.2,58.8,61.2,148240,0
1996-04-15,61.2,63.8,61.2,63.8,124610,0
1996-04-16,63.8,65,62.5,62.5,131570,0
1996-04-17,62.5,62.5,61.2,62.5,102880,0
1996-04-18,62.5,62.5,61.2,61.2,67210,0
1996-04-19,61.2,62.5,61.2,62.5,54090,0
1996-04-22,62.5,62.5,61.2,61.2,32490,0
1996-04-23,61.2,66.2,61.2,66.2,241430,0
1996-04-24,61.2,63.8,61.2,62.5,222330,0
1996-04-25,62.5,63.8,60,61.2,168620,0
1996-04-26,61.2,62.5,61.2,61.2,80250,0
1996-04-29,62.5,62.5,61.2,61.2,69670,0
1996-04-30,61.2,62.5,58.8,60,172210,0
1996-05-01,58.8,60,58.8,58.8,47050,0
1996-05-02,60,61.2,58.8,60,117430,0
1996-05-03,60,63.8,60,63.8,174600,0
1996-05-06,63.8,66.2,62.5,65,331810,0
1996-05-07,66.2,75,62.5,72.5,1016440,0
1996-05-08,73.8,75,68.8,72.5,551320,0
1996-05-09,72.5,72.5,70,71.2,231010,0
1996-05-10,72.5,72.5,70,70,172320,0
1996-05-13,71.2,72.5,70,71.2,189460,0
1996-05-14,72.5,78.8,71.2,77.5,456160,0
1996-05-15,78.8,91.2,78.8,90,1815240,0
1996-05-16,90,90,81.9,86.2,623520,0
1996-05-17,86.2,86.2,78.8,80,632920,0
1996-05-20,81.2,85,80,82.5,440950,0
1996-05-21,83.8,83.8,81.2,81.2,302670,0
1996-05-22,82.5,83.8,80,80,183390,0
1996-05-23,80,81.2,76.2,77.5,438040,0
1996-05-24,77.5,81.9,76.2,80,188810,0
1996-05-28,81.2,81.2,77.5,78.8,151260,0
1996-05-29,78.8,80,77.5,78.8,92550,0
1996-05-30,78.8,83.8,78.8,81.2,265650,0
1996-05-31,82.5,83.8,81.2,81.2,215370,0
1996-06-03,80,81.2,80,80,60900,0
1996-06-04,80,82.5,78.8,80,106360,0
1996-06-05,80,81.2,78.8,81.2,109710,0
1996-06-06,80,80,76.2,76.2,170980,0
1996-06-07,75,77.5,72.5,77.5,179690,0
1996-06-10,76.2,77.5,75,76.2,44700,0
1996-06-11,78.8,80,76.2,77.5,191700,0
1996-06-12,77.5,78.8,75,76.2,176660,0
1996-06-13,76.2,76.2,73.8,75,142250,0
1996-06-14,73.8,75,73.8,74.4,82800,0
1996-06-17,75,75,71.2,71.2,141430,0
1996-06-18,72.5,73.8,70,70,173440,0
1996-06-19,71.2,72.5,70,71.2,196400,0
1996-06-20,71.2,71.2,67.5,68.8,182400,0
1996-06-21,68.8,70,67.5,70,143870,0
1996-06-24,70,72.5,68.8,70,126220,0
1996-06-25,70,71.2,67.5,68.1,89790,0
1996-06-26,67.5,68.8,66.2,66.2,134090,0
1996-06-27,66.2,67.5,65,66.2,127380,0
1996-06-28,68.8,71.2,67.5,71.2,135540,0
1996-07-01,71.2,72.5,70,71.2,79950,0
1996-07-02,71.2,71.2,68.8,70,53780,0
1996-07-03,70,70,66.2,67.5,78480,0
1996-07-05,66.2,67.5,65,66.2,44340,0
1996-07-08,66.2,67.5,65,66.2,90460,0
1996-07-09,66.2,67.5,66.2,66.2,40190,0
1996-07-10,67.5,68.8,66.2,68.8,101780,0
1996-07-11,67.5,68.8,62.5,63.8,121350,0
1996-07-12,65,66.2,62.5,63.8,124910,0
1996-07-15,63.8,63.8,58.8,60,278420,0
1996-07-16,60,60,56.2,60,210820,0
1996-07-17,61.2,62.5,58.8,60,190110,0
1996-07-18,60,60,58.8,58.8,127360,0
1996-07-19,60,60,57.5,60,126560,0
1996-07-22,60,60,56.2,56.2,245560,0
1996-07-23,55,58.8,55,57.5,166120,0
1996-07-24,55,57.5,53.8,57.5,175120,0
1996-07-25,57.5,58.8,56.2,57.5,129040,0
1996-07-26,57.5,58.8,56.2,57.5,190690,0
1996-07-29,58.8,60,57.5,58.8,81550,0
1996-07-30,58.8,60,57.5,58.8,152710,0
1996-07-31,57.5,61.2,57.5,58.8,82260,0
1996-08-01,60,62.5,58.8,61.2,175460,0
1996-08-02,62.5,62.5,61.2,61.2,90730,0
1996-08-05,61.2,69.4,61.2,63.8,61160,0
1996-08-06,62.5,63.8,61.2,62.5,151260,0
1996-08-07,62.5,65,61.2,62.5,212880,0
1996-08-08,62.5,62.5,57.5,58.8,243710,0
1996-08-09,57.5,58.8,57.5,58.8,119710,0
1996-08-12,57.5,60,57.5,60,65770,0
1996-08-13,60,60,58.8,58.8,103020,0
1996-08-14,58.8,61.2,58.8,60,56780,0
1996-08-15,60,60,58.8,60,44840,0
1996-08-16,60,60,57.5,58.8,39920,0
1996-08-19,58.8,60,58.8,58.8,82370,0
1996-08-20,58.8,60,58.8,60,51360,0
1996-08-21,60,60,58.8,58.8,74810,0
1996-08-22,58.8,60,58.8,60,46050,0
1996-08-23,60,60,58.8,60,63890,0
1996-08-26,58.8,60,57.5,57.5,40880,0
1996-08-27,58.8,58.8,57.5,58.8,60490,0
1996-08-28,58.8,60,58.8,60,63340,0
1996-08-29,58.8,62.5,58.8,61.2,127560,0
1996-08-30,61.2,61.2,58.8,58.8,63250,0
1996-09-03,58.8,60,57.5,60,79400,0
1996-09-04,60,62.5,58.8,60,110460,0
1996-09-05,60,61.2,58.8,58.8,69540,0
1996-09-06,58.8,61.2,58.8,60,60460,0
1996-09-09,61.2,61.2,60,60,49860,0
1996-09-10,60,61.2,58.8,61.2,80110,0
1996-09-11,60,61.2,60,61.2,43990,0
1996-09-12,60,61.2,60,60,39010,0
1996-09-13,60,61.2,58.8,58.8,53990,0
1996-09-16,60,62.5,58.8,61.2,115370,0
1996-09-17,61.2,62.5,60,61.2,34600,0
1996-09-18,61.2,62.5,60,62.5,101990,0
1996-09-19,62.5,62.5,60,61.2,64740,0
1996-09-20,61.2,61.2,60,60,53250,0
1996-09-23,60,61.2,58.8,60,131070,0
1996-09-24,60,62.5,60,61.2,80440,0
1996-09-25,62.5,62.5,61.2,61.2,46350,0
1996-09-26,61.2,62.5,60,60,49770,0
1996-09-27,61.2,61.2,60,60,42400,0
1996-09-30,60,61.2,58.8,61.2,79110,0
1996-10-01,60,68.8,60,67.5,370300,0
1996-10-02,67.5,70,66.2,66.2,189050,0
1996-10-03,66.2,67.5,63.8,63.8,150120,0
1996-10-04,65,66.2,62.5,63.8,95730,0
1996-10-07,65,70,63.8,70,151770,0
1996-10-08,70,72.5,70,71.2,269330,0
1996-10-09,72.5,72.5,68.8,70,199560,0
1996-10-10,68.8,72.5,68.8,71.2,116200,0
1996-10-11,72.5,72.5,71.2,71.2,203480,0
1996-10-14,72.5,75,71.2,73.8,141670,0
1996-10-15,73.8,75,71.2,72.5,187560,0
1996-10-16,72.5,73.8,70,72.5,103020,0
1996-10-17,72.5,73.8,71.2,72.5,58680,0
1996-10-18,72.5,73.8,71.2,72.5,98640,0
1996-10-21,71.2,72.5,67.5,67.5,126480,0
1996-10-22,67.5,68.8,65,65,120560,0
1996-10-23,66.2,68.8,63.8,67.5,167120,0
1996-10-24,68.8,68.8,66.2,66.2,71460,0
1996-10-25,66.2,66.2,61.2,62.5,94140,0
1996-10-28,62.5,63.8,61.2,61.2,109160,0
1996-10-29,61.2,62.5,61.2,61.2,68390,0
1996-10-30,61.2,62.5,61.2,61.2,104180,0
1996-10-31,61.2,63.8,61.2,62.5,95630,0
1996-11-01,63.8,63.8,62.5,62.5,51150,0
1996-11-04,62.5,63.8,62.5,62.5,31020,0
1996-11-05,63.8,63.8,62.5,62.5,36410,0
1996-11-06,62.5,63.8,61.2,62.5,132870,0
1996-11-07,61.2,62.5,60,60,83140,0
1996-11-08,61.2,62.5,60,61.2,40790,0
1996-11-11,61.2,62.5,61.2,62.5,28190,0
1996-11-12,62.5,62.5,60,60,60940,0
1996-11-13,61.2,62.5,60,61.2,94010,0
1996-11-14,61.2,62.5,61.2,61.2,42240,0
1996-11-15,61.2,62.5,61.2,61.2,43530,0
1996-11-18,62.5,62.5,60,62.5,70480,0
1996-11-19,61.2,62.5,61.2,61.2,39720,0
1996-11-20,62.5,62.5,60,60,66840,0
1996-11-21,61.2,67.5,58.8,66.2,683700,0
1996-11-22,66.2,68.8,65,67.5,173450,0
1996-11-25,67.5,68.8,65,67.5,119540,0
1996-11-26,67.5,67.5,65,66.2,87480,0
1996-11-27,66.2,67.5,65,66.2,107860,0
1996-11-29,67.5,76.2,67.5,76.2,580030,0
1996-12-02,76.2,77.5,72.5,73.8,446260,0
1996-12-03,75,76.2,73.8,75,202330,0
1996-12-04,75,75,73.8,75,147520,0
1996-12-05,75,77.5,73.8,75,327000,0
1996-12-06,71.2,73.8,70,72.5,212240,0
1996-12-09,73.8,75,72.5,75,89930,0
1996-12-10,75,75,72.5,73.8,74390,0
1996-12-11,71.2,72.5,68.8,71.2,113420,0
1996-12-12,71.2,72.5,68.8,68.8,114500,0
1996-12-13,67.5,70,67.5,70,125710,0
1996-12-16,70,72.5,68.8,70,88190,0
1996-12-17,68.8,70,67.5,68.8,100690,0
1996-12-18,68.8,70,67.5,70,82480,0
1996-12-19,70,71.2,68.8,71.2,85840,0
1996-12-20,72.5,72.5,68.8,68.8,127610,0
1996-12-23,68.8,70,67.5,67.5,63120,0
1996-12-24,67.5,68.8,66.2,68.8,51050,0
1996-12-26,68.8,68.8,66.2,66.2,65140,0
1996-12-27,67.5,68.8,66.2,66.2,45810,0
1996-12-30,67.5,71.2,66.2,68.8,229080,0
1996-12-31,68.8,70,66.2,67.5,128590,0
1997-01-02,68.8,72.5,67.5,71.2,206680,0
1997-01-03,72.5,72.5,70,70,126560,0
1997-01-06,71.2,71.2,68.8,68.8,109450,0
1997-01-07,68.8,70,68.8,70,77950,0
1997-01-08,68.8,68.8,67.5,67.5,62660,0
1997-01-09,68.8,68.8,67.5,68.8,126200,0
1997-01-10,67.5,68.8,67.5,68.8,99790,0
1997-01-13,68.8,70,68.8,70,57640,0
1997-01-14,70,71.2,68.8,71.2,146470,0
1997-01-15,71.2,72.5,70,71.2,136740,0
1997-01-16,72.5,73.8,71.2,72.5,130140,0
1997-01-17,72.5,73.8,72.5,73.8,118600,0
1997-01-20,72.5,73.8,72.5,72.5,63750,0
1997-01-21,72.5,76.2,72.5,75,283160,0
1997-01-22,76.2,76.2,70,71.2,315940,0
1997-01-23,71.2,73.8,70,71.2,195580,0
1997-01-24,70,71.2,68.8,68.8,97970,0
1997-01-27,70,71.2,68.8,70,53720,0
1997-01-28,70,71.2,68.8,70,58710,0
1997-01-29,68.8,71.2,68.8,68.8,50550,0
1997-01-30,70,71.2,68.8,70,50520,0
1997-01-31,70,70,68.8,68.8,50460,0
1997-02-03,70,70,68.8,68.8,89210,0
1997-02-04,70,70,67.5,68.8,81690,0
1997-02-05,67.5,70,67.5,67.5,143820,0
1997-02-06,67.5,68.8,67.5,67.5,72620,0
1997-02-07,68.8,70,67.5,67.5,84890,0
1997-02-10,67.5,70,67.5,67.5,76260,0
1997-02-11,67.5,68.8,67.5,67.5,43230,0
1997-02-12,67.5,70,67.5,68.8,51910,0
1997-02-13,68.8,70,67.5,70,120850,0
1997-02-14,68.8,72.5,67.5,70,326720,0
1997-02-18,71.2,71.2,68.8,70,97000,0
1997-02-19,68.8,72.5,67.5,70,367140,0
1997-02-20,71.2,71.2,67.5,67.5,187630,0
1997-02-21,68.8,68.8,66.2,67.5,117850,0
1997-02-24,66.2,67.5,65,67.5,147220,0
1997-02-25,67.5,68.8,66.2,67.5,92820,0
1997-02-26,67.5,68.8,66.2,66.2,51300,0
1997-02-27,66.2,70,66.2,67.5,158970,0
1997-02-28,66.2,67.5,66.2,66.2,41540,0
1997-03-03,66.2,67.5,66.2,66.2,56490,0
1997-03-04,66.2,66.2,65,66.2,94170,0
1997-03-05,65,67.5,65,66.2,106650,0
1997-03-06,67.5,71.2,66.2,68.8,306900,0
1997-03-07,68.8,70,67.5,67.5,197000,0
1997-03-10,68.8,68.8,66.2,68.8,51950,0
1997-03-11,68.8,68.8,66.2,67.5,54670,0
1997-03-12,66.2,67.5,65,66.2,96530,0
1997-03-13,66.2,67.5,65,65,57920,0
1997-03-14,66.2,66.2,65,66.2,101820,0
1997-03-17,65,66.2,63.8,65,98760,0
1997-03-18,65,66.2,65,65,49910,0
1997-03-19,65,66.2,62.5,65,88260,0
1997-03-20,65,65,62.5,63.8,87480,0
1997-03-21,63.8,65,62.5,63.8,52720,0
1997-03-24,65,65,62.5,65,61580,0
1997-03-25,62.5,65,62.5,62.5,64850,0
1997-03-26,62.5,66.2,62.5,63.8,119440,0
1997-03-27,65,65,62.5,63.8,57830,0
1997-03-31,63.8,63.8,62.5,62.5,38730,0
1997-04-01,62.5,62.5,61.2,61.2,59390,0
1997-04-02,60,62.5,60,61.2,120880,0
1997-04-03,61.2,62.5,61.2,61.2,47910,0
1997-04-04,60,62.5,60,61.2,68380,0
1997-04-07,61.2,63.8,61.2,62.5,55840,0
1997-04-08,62.5,62.5,61.2,61.2,43440,0
1997-04-09,61.2,62.5,60,61.2,72040,0
1997-04-10,60,61.2,60,60,42150,0
1997-04-11,60,61.2,58.8,58.8,96080,0
1997-04-14,58.8,60,57.5,58.8,100520,0
1997-04-15,58.8,60,58.8,60,143410,0
1997-04-16,58.8,60,58.8,60,59620,0
1997-04-17,58.8,61.2,58.8,58.8,86020,0
1997-04-18,60,60,58.8,58.8,75370,0
1997-04-21,60,65,60,65,331860,0
1997-04-22,65,66.2,61.2,61.2,172570,0
1997-04-23,62.5,63.8,61.2,63.8,142140,0
1997-04-24,63.8,65,61.2,63.8,138890,0
1997-04-25,62.5,63.8,60,60,86700,0
1997-04-28,61.2,62.5,60,61.2,54210,0
1997-04-29,62.5,62.5,60,60,101400,0
1997-04-30,60,61.2,60,60,64390,0
1997-05-01,60,61.2,58.8,60,53900,0
1997-05-02,61.2,62.5,60,61.2,50490,0
1997-05-05,62.5,62.5,61.2,62.5,48800,0
1997-05-06,61.2,62.5,61.2,61.2,51220,0
1997-05-07,62.5,62.5,61.2,61.2,40980,0
1997-05-08,61.2,62.5,61.2,61.2,54330,0
1997-05-09,62.5,63.8,61.2,63.8,81480,0
1997-05-12,63.8,63.8,61.2,61.2,42260,0
1997-05-13,62.5,62.5,61.2,61.2,48030,0
1997-05-14,61.2,62.5,61.2,62.5,149630,0
1997-05-15,61.2,63.8,61.2,63.8,62870,0
1997-05-16,62.5,68.8,62.5,66.2,343640,0
1997-05-19,67.5,68.8,66.2,66.2,114620,0
1997-05-20,65,67.5,63.8,66.2,88990,0
1997-05-21,67.5,70,66.2,68.8,195120,0
1997-05-22,68.8,70,67.5,70,105620,0
1997-05-23,70,70,68.8,70,106380,0
1997-05-27,70,70,68.8,68.8,62790,0
1997-05-28,70,71.2,68.8,70,250510,0
1997-05-29,70,70,67.5,68.1,67420,0
1997-05-30,66.2,68.8,65,68.8,132210,0
1997-06-02,67.5,68.8,67.5,68.8,35220,0
1997-06-03,67.5,68.8,66.2,67.5,73390,0
1997-06-04,67.5,68.8,67.5,68.8,58320,0
1997-06-05,67.5,68.8,67.5,68.8,104990,0
1997-06-06,67.5,68.8,67.5,68.8,36830,0
1997-06-09,68.8,71.2,67.5,68.8,158920,0
1997-06-10,70,71.2,68.8,70,122370,0
1997-06-11,68.8,70,68.8,70,90760,0
1997-06-12,70,70,67.5,68.8,32990,0
1997-06-13,68.8,70,67.5,70,53550,0
1997-06-16,68.8,70,67.5,68.8,41540,0
1997-06-17,68.8,70,67.8,68.8,48320,0
1997-06-18,68.8,70,68.8,70,72200,0
1997-06-19,71.2,80,70,78.8,758390,0
1997-06-20,77.5,77.5,73.8,75,265420,0
1997-06-23,75,76.2,73.8,76.2,118990,0
1997-06-24,75,75.6,73.8,75,182350,0
1997-06-25,74.4,75,73.1,74.4,86310,0
1997-06-26,74.4,74.4,71.9,73.1,111220,0
1997-06-27,73.1,76.2,73.1,75,146430,0
1997-06-30,76.2,78.1,75.6,76.2,136250,0
1997-07-01,76.2,76.9,73.8,74.4,93770,0
1997-07-02,75,75.6,74.4,75,105960,0
1997-07-03,75.6,76.9,66.2,76.2,55540,0
1997-07-07,80,82.5,78.8,81.2,388350,0
1997-07-08,80.6,81.2,80,80.6,361410,0
1997-07-09,80.6,81.2,79.4,80.6,139090,0
1997-07-10,80.6,85,80,84.4,406440,0
1997-07-11,83.8,86.2,83.8,85,490810,0
1997-07-14,85,86.2,84.4,85,348640,0
1997-07-15,85,85,83.8,84.4,226150,0
1997-07-16,85,86.2,84.4,85,202550,0
1997-07-17,85.6,85.6,84.4,85.6,103040,0
1997-07-18,84.4,85,81.9,81.9,144030,0
1997-07-21,86.2,90.6,82.5,87.5,523070,0
1997-07-22,87.5,89.8,87.5,88.8,384840,0
1997-07-23,89.4,91.9,88.8,91.9,312450,0
1997-07-24,91.9,92.5,89.4,91.2,293190,0
1997-07-25,90,91.2,88.8,89.4,164410,0
1997-07-28,89.4,90,88.1,90,121800,0
1997-07-29,89.4,89.4,87.5,88.8,85010,0
1997-07-30,88.1,91.2,88.1,89.4,134380,0
1997-07-31,92.5,97.5,92.5,96.2,574950,0
1997-08-01,98.1,112.5,97.5,111.9,1433950,0
1997-08-04,109.4,110,105,109.4,592490,0
1997-08-05,109.4,111.2,107.5,108.1,556270,0
1997-08-06,108.1,108.8,100,106.2,396830,0
1997-08-07,106.2,106.9,103.8,104.4,182730,0
1997-08-08,101.9,103.8,100,101.9,272620,0
1997-08-11,102.5,106.2,101.9,105.6,201090,0
1997-08-12,106.2,110,103.1,103.1,182790,0
1997-08-13,105,106.2,101.9,103.1,137250,0
1997-08-14,103.1,108.8,103.1,108.1,399800,0
1997-08-15,108.1,111.2,106.2,107.5,412070,0
1997-08-18,109.4,110,107.5,108.8,206200,0
1997-08-19,108.8,110,108.1,110,154560,0
1997-08-20,109.4,111.9,108.8,110,183110,0
1997-08-21,110,110.6,107.5,108.1,177750,0
1997-08-22,106.2,108.1,105.6,107.5,200670,0
1997-08-25,107.5,108.8,107.5,108.8,73200,0
1997-08-26,108.1,116.2,108.1,113.8,475340,0
1997-08-27,115,118.1,113.1,115,371270,0
1997-08-28,115,115.6,113.1,113.8,174920,0
1997-08-29,113.1,114.4,112.5,113.1,83040,0
1997-09-02,113.1,116.2,113.1,116.2,252900,0
1997-09-03,116.2,116.9,113.8,113.8,156600,0
1997-09-04,114.4,114.4,112.5,114.4,336780,0
1997-09-05,114.4,114.4,111.2,112.5,100450,0
1997-09-08,111.2,112.5,110.6,112.5,139210,0
1997-09-09,112.5,121.2,111.2,119.4,646400,0
1997-09-10,118.8,119.4,115.6,116.9,336450,0
1997-09-11,116.2,116.9,111.9,115.6,283780,0
1997-09-12,115.6,116.9,113.8,116.2,509360,0
1997-09-15,115.6,116.2,113.8,113.8,92940,0
1997-09-16,114.4,115,110.6,111.2,182410,0
1997-09-17,111.9,113.8,111.2,112.5,200850,0
1997-09-18,113.1,114.4,110.6,111.2,266880,0
1997-09-19,110.6,111.9,110.6,111.9,122200,0
1997-09-22,112.5,113.8,112.2,112.5,152480,0
1997-09-23,115,121.2,114.4,121.2,594760,0
1997-09-24,122.5,128.1,120.6,124.4,1144050,0
1997-09-25,125,126.9,124.4,125,342910,0
1997-09-26,126.2,128.1,126.2,127.5,399970,0
1997-09-29,128.1,147.5,127.5,146.2,1705980,0
1997-09-30,148.8,157.5,148.8,153.1,1795020,0
1997-10-01,153.8,155,141.9,154.4,862500,0
1997-10-02,153.8,154.4,148.1,150,245710,0
1997-10-03,150.6,152.5,148.1,150,327810,0
1997-10-06,150,151.2,145.6,146.2,219320,0
1997-10-07,146.2,146.2,136.9,144.4,1512020,0
1997-10-08,141.9,145,138.8,144.4,681870,0
1997-10-09,143.8,155.6,143.1,151.9,938420,0
1997-10-10,150.6,155,150,152.5,319300,0
1997-10-13,157.5,160.6,155.6,160,702750,0
1997-10-14,161.9,161.9,157.5,160,598870,0
1997-10-15,160,165,153.8,155.6,564800,0
1997-10-16,160,161.9,150,151.2,434450,0
1997-10-17,146.2,151.2,138.8,146.9,490920,0
1997-10-20,147.5,150.6,147.5,148.8,232350,0
1997-10-21,150,152.3,148.1,148.8,406340,0
1997-10-22,148.8,150,145.6,148.8,238430,0
1997-10-23,142.5,146.9,141.9,143.8,274650,0
1997-10-24,147.5,148.1,138.1,141.2,280730,0
1997-10-27,137.5,138.8,118.8,118.8,481740,0
1997-10-28,111.9,142.5,111.2,136.2,774260,0
1997-10-29,137.5,141.9,133.1,135,337090,0
1997-10-30,127.5,139.4,127.5,130,234760,0
1997-10-31,138.8,139.2,133.1,133.1,170880,0
1997-11-03,136.2,141.2,134.4,136.2,157260,0
1997-11-04,137.5,144.4,137.5,143.1,160760,0
1997-11-05,144.4,144.4,138.8,138.8,106710,0
1997-11-06,139.4,140,136.2,138.1,177670,0
1997-11-07,133.1,143.1,131.9,141.9,650440,0
1997-11-10,144.4,146.2,136.9,137.5,313320,0
1997-11-11,138.1,140,136.9,137.5,106890,0
1997-11-12,138.1,145,135.6,136.9,240690,0
1997-11-13,140.6,141.2,131.2,137.5,178450,0
1997-11-14,137.5,142.5,134.4,140,210660,0
1997-11-17,143.8,150.6,142.7,148.1,445970,0
1997-11-18,149.4,150.6,146.2,147.5,171070,0
1997-11-19,146.2,148.8,144.4,144.4,94460,0
1997-11-20,145,146.9,144.4,145.6,139470,0
1997-11-21,145.6,146.9,141.9,146.9,635150,0
1997-11-24,145,146.2,139.4,139.4,132160,0
1997-11-25,140,145,139.4,144.4,276980,0
1997-11-26,146.2,148.1,142.5,146.2,172850,0
1997-11-28,145,145.6,143.1,143.8,41670,0
1997-12-01,143.8,145,141.9,143.1,112900,0
1997-12-02,140.6,144.4,140.6,140.6,142810,0
1997-12-03,140.6,143.1,136.2,139.4,125060,0
1997-12-04,140,141.2,137.5,138.1,144330,0
1997-12-05,137.5,146.2,136.9,144.4,311230,0
1997-12-08,145.6,153.8,145.6,153.8,412500,0
1997-12-09,150,151.9,145.6,146.2,210160,0
1997-12-10,146.9,146.9,139.4,141.2,243550,0
1997-12-11,136.9,137.5,133.8,135,169120,0
1997-12-12,138.1,138.8,130,130,198670,0
1997-12-15,130.6,131.2,125.6,128.1,234780,0
1997-12-16,128.8,133.8,128.1,129.4,184800,0
1997-12-17,131.2,132.5,129.4,129.4,112340,0
1997-12-18,128.8,129.4,118.8,121.9,284550,0
1997-12-19,117.5,122.5,115,121.9,567950,0
1997-12-22,120,121.9,119.4,120.6,493310,0
1997-12-23,121.9,121.9,117.5,120,194020,0
1997-12-24,119.4,121.2,117.5,120,92740,0
1997-12-26,120,122.5,120,120.6,34570,0
1997-12-29,121.2,127.5,121.2,127.5,161280,0
1997-12-30,130,135,130,133.1,220770,0
1997-12-31,134.4,139.4,133.8,138.8,171460,0
1998-01-02,137.5,138.1,133.1,136.9,122260,0
1998-01-05,136.9,139.4,135,136.9,116910,0
1998-01-06,136.9,148.8,136.9,143.1,435560,0
1998-01-07,144.4,152.5,142.5,150.6,474990,0
1998-01-08,147.5,155.6,146.2,149.4,461190,0
1998-01-09,149.4,152.5,145.6,147.5,408880,0
1998-01-12,140,156.2,140,153.8,454380,0
1998-01-13,156.2,158.6,154.4,155,269390,0
1998-01-14,156.2,164.4,155.6,160.6,521510,0
1998-01-15,154.4,161.9,148.8,153.8,582830,0
1998-01-16,154.4,161.2,153.8,158.8,389200,0
1998-01-20,160,161.2,158.1,160.6,249500,0
1998-01-21,160,161.2,157.5,160,172340,0
1998-01-22,156.2,159.4,155,156.2,131950,0
1998-01-23,157.5,158.8,154.4,156.9,131370,0
1998-01-26,160,160.6,152.5,154.4,177860,0
1998-01-27,155,162.5,155,159.4,219940,0
1998-01-28,160.6,169.4,160.6,165.6,483650,0
1998-01-29,165.6,167.5,161.2,161.9,159270,0
1998-01-30,163.1,166.9,160.6,165,173160,0
1998-02-02,166.9,171.2,166.9,169.4,335850,0
1998-02-03,170,177.5,168.8,177.5,272280,0
1998-02-04,177.5,180,173.8,176.9,242150,0
1998-02-05,179.4,180.6,176.9,177.5,197680,0
1998-02-06,176.9,180.6,176.9,180,287960,0
1998-02-09,182.5,182.5,178.1,180,235610,0
1998-02-10,180,186.2,180,181.9,360330,0
1998-02-11,181.2,187.5,181.2,185.6,267840,0
1998-02-12,185.6,185.6,176.2,183.8,324740,0
1998-02-13,179.4,185,179.4,183.8,252060,0
1998-02-17,182.5,183.8,172.5,172.5,264800,0
1998-02-18,175,180,174.4,178.1,219040,0
1998-02-19,177.5,181.2,176.9,180,230190,0
1998-02-20,180,180.6,177.5,180,212150,0
1998-02-23,181.2,183.8,180,180.6,138490,0
1998-02-24,180,180.6,177.5,180.6,145440,0
1998-02-25,180,183.1,179.4,182.5,170850,0
1998-02-26,181.2,185.6,180.6,183.8,169570,0
1998-02-27,183.1,184.4,178.1,178.8,121090,0
1998-03-02,180,181.2,177.5,180,119570,0
1998-03-03,178.1,178.8,171.9,174.4,91010,0
1998-03-04,167.5,178.1,167.5,177.5,236710,0
1998-03-05,170.6,179.4,170.6,178.1,183370,0
1998-03-06,178.8,187.5,178.1,185,271120,0
1998-03-09,181.9,192.5,181.2,191.2,219820,0
1998-03-10,193.1,193.1,186.2,188.8,130670,0
1998-03-11,189.4,191.9,187.5,190.6,105920,0
1998-03-12,199.4,199.4,193.8,198.1,327090,0
1998-03-13,198.1,201.9,196.9,200,455180,0
1998-03-16,198.8,201.2,198.1,200,237280,0
1998-03-17,198.8,199.4,194.4,197.5,74710,0
1998-03-18,195,198.1,192.5,198.1,90730,0
1998-03-19,197.5,197.5,194.4,195.6,103760,0
1998-03-20,195,197.5,193.8,197.5,134200,0
1998-03-23,196.2,196.2,191.2,194.4,102660,0
1998-03-24,195,196.2,194.4,195,84780,0
1998-03-25,198.1,198.1,190.6,193.8,138890,0
1998-03-26,191.9,193.8,190,190.6,117310,0
1998-03-27,191.2,191.9,187.5,189.4,142410,0
1998-03-30,189.4,190.6,188.1,190,104890,0
1998-03-31,191.2,192.5,189.4,190,162590,0
1998-04-01,190,193.1,190,191.2,71730,0
1998-04-02,193.8,196.2,191.9,191.9,114650,0
1998-04-03,192.5,193.1,187.5,191.9,118680,0
1998-04-06,191.2,191.2,187.5,188.1,136200,0
1998-04-07,185.6,186.2,172.5,177.5,198660,0
1998-04-08,178.8,185,178.8,185,125780,0
1998-04-09,185.6,190,185,186.9,97580,0
1998-04-13,186.9,187.5,185,187.5,90760,0
1998-04-14,187.5,193.8,187.5,193.8,126540,0
1998-04-15,203.8,218.8,198.8,217.5,614060,0
1998-04-16,216.9,217.5,205,209.4,321400,0
1998-04-17,209.4,214.4,206.9,213.1,169160,0
1998-04-20,214.4,230.6,211.2,230,349790,0
1998-04-21,230,230,221.9,223.8,213620,0
1998-04-22,224.4,231.9,222.5,228.8,178020,0
1998-04-23,223.8,226.2,217.5,217.5,135980,0
1998-04-24,215.6,220,215,218.8,107370,0
1998-04-27,199.4,211.2,199.4,210.6,178570,0
1998-04-28,217.5,220.6,215.6,218.8,149230,0
1998-04-29,218.8,221.9,218.8,220,116730,0
1998-04-30,225,225.6,221.9,223.1,130610,0
1998-05-01,224.4,230,219.4,230,188480,0
1998-05-04,226.9,231.9,226.9,230,160240,0
1998-05-05,230,230,222.5,225.6,113260,0
1998-05-06,226.9,230.6,223.8,228.8,123720,0
1998-05-07,228.8,235,228.8,233.8,223290,0
1998-05-08,234.4,250,234.4,245,452140,0
1998-05-11,245.6,251.2,243.8,246.2,288210,0
1998-05-12,248.8,255,246.2,254.4,282220,0
1998-05-13,255,262.5,255,261.2,236880,0
1998-05-14,258.8,267.5,254.4,262.5,240110,0
1998-05-15,264.4,264.4,257.5,258.1,170850,0
1998-05-18,256.2,256.2,241.2,249.4,235840,0
1998-05-19,250.6,256.9,242.5,245.6,231930,0
1998-05-20,249.4,260.6,246.9,256.2,163270,0
1998-05-21,257.5,257.5,249.4,250,71970,0
1998-05-22,248.1,253.8,245,250,69670,0
1998-05-26,250.6,261.2,247.5,248.1,108420,0
1998-05-27,245.6,247.5,237.5,245,152890,0
1998-05-28,243.8,253.8,241.9,251.2,126210,0
1998-05-29,253.1,256.2,245,245.6,121870,0
1998-06-01,243.1,246.9,233.1,238.1,148260,0
1998-06-02,237.5,241.2,236.2,238.1,128710,0
1998-06-03,238.8,241.9,233.8,235.6,109590,0
1998-06-04,235.6,242.5,231.9,241.2,92140,0
1998-06-05,242.5,247.5,241.9,244.4,68120,0
1998-06-08,244.4,246.2,241.2,242.5,72540,0
1998-06-09,242.5,243.8,236.2,243.1,68320,0
1998-06-10,240.6,244.4,236.9,238.8,89980,0
1998-06-11,236.2,242.5,233.1,242.5,139480,0
1998-06-12,240,244.4,235,238.8,108990,0
1998-06-15,233.8,255,233.1,246.2,211130,0
1998-06-16,250,256.9,249.4,255,125180,0
1998-06-17,257.5,263.8,253.8,256.2,168000,0
1998-06-18,259.4,261.2,255.6,256.9,81160,0
1998-06-19,257.5,258.8,255,257.5,73970,0
1998-06-22,256.2,261.2,251.9,261.2,67990,0
1998-06-23,261.9,270,261.2,269.4,132450,0
1998-06-24,270,278.1,270,278.1,158530,0
1998-06-25,278.1,283.8,275,275,112030,0
1998-06-26,276.9,280,275.6,275.6,51320,0
1998-06-29,278.1,279.4,275,278.8,64720,0
1998-06-30,278.8,282.5,276.2,282.5,121510,0
1998-07-01,283.1,285.6,278.1,284.4,81920,0
1998-07-02,284.4,284.4,273.8,274.4,129300,0
1998-07-06,275.6,285.6,275,285.6,80940,0
1998-07-07,286.2,299.4,285,288.1,202960,0
1998-07-08,290.6,290.6,280.6,283.8,117660,0
1998-07-09,283.8,288.8,283.1,287.5,72010,0
1998-07-10,286.2,286.9,274.4,277.5,136700,0
1998-07-13,277.5,277.5,268.1,272.5,91110,0
1998-07-14,274.4,277.5,273.1,274.4,85830,0
1998-07-15,276.2,290,276.2,290,165160,0
1998-07-16,292.5,299.4,287.5,298.8,326420,0
1998-07-17,300,306.9,298.1,303.8,342610,0
1998-07-20,303.8,304.4,298.1,301.2,164580,0
1998-07-21,303.1,305,294.4,294.4,180730,0
1998-07-22,289.4,291.2,283.1,288.1,134360,0
1998-07-23,286.2,288.8,280,281.2,76780,0
1998-07-24,280.6,287.5,273.8,277.5,85980,0
1998-07-27,274.4,280,265.6,280,120340,0
1998-07-28,278.8,278.8,268.1,275,110160,0
1998-07-29,276.9,280,268.8,269.4,71330,0
1998-07-30,271.9,275,267.5,270,79760,0
1998-07-31,273.1,276.2,268.8,274.4,93400,0
1998-08-03,275.6,275.6,266.2,271.2,89790,0
1998-08-04,273.8,273.8,223.1,226.9,208100,0
1998-08-05,240,260,233.1,253.1,324110,0
1998-08-06,248.8,258.1,248.1,253.8,93490,0
1998-08-07,256.2,261.2,253.8,255,110330,0
1998-08-10,255,256.2,250,253.8,67130,0
1998-08-11,246.9,248.8,237.5,248.1,116640,0
1998-08-12,250,255,248.1,255,81850,0
1998-08-13,255,263.8,254.4,258.8,139120,0
1998-08-14,265,266.2,262.5,265.6,117230,0
1998-08-17,266.2,271.9,263.8,269.4,98370,0
1998-08-18,271.9,275.6,270.6,271.2,130140,0
1998-08-19,273.8,274.4,257.5,270,114160,0
1998-08-20,267.5,269.4,263.1,263.8,69680,0
1998-08-21,258.8,259.4,246.2,256.9,84090,0
1998-08-24,253.8,258.1,244.4,249.4,77760,0
1998-08-25,251.2,255.6,245,247.5,59030,0
1998-08-26,236.2,245.6,235.6,238.1,83120,0
1998-08-27,231.2,231.2,210,222.5,245100,0
1998-08-28,225,230,208.8,216.2,172500,0
1998-08-31,216.2,219.4,176.2,180.6,302600,0
1998-09-01,192.5,203.8,180.6,203.8,272620,0
1998-09-02,205,215.6,204.4,208.1,215280,0
1998-09-03,202.5,210,195,198.8,207210,0
1998-09-04,201.2,202.5,185,190,151760,0
1998-09-08,205,211.9,202.5,210,197430,0
1998-09-09,210.6,220,208.8,218.8,221510,0
1998-09-10,215,218.1,208.8,216.9,127110,0
1998-09-11,215.6,227.5,215,226.9,134360,0
1998-09-14,230,236.9,230,232.5,93510,0
1998-09-15,232.5,241.9,231.9,241.9,100160,0
1998-09-16,241.9,241.9,235,238.8,88350,0
1998-09-17,220,233.1,220,231.9,121560,0
1998-09-18,233.1,240,229.4,239.4,95650,0
1998-09-21,230,241.9,228.8,241.9,59930,0
1998-09-22,253.8,253.8,245,248.1,108180,0
1998-09-23,250,258.1,247.5,258.1,113760,0
1998-09-24,258.1,263.1,245.6,248.8,79460,0
1998-09-25,240,250,238.1,249.4,69590,0
1998-09-28,252.5,255,247.5,250,141950,0
1998-09-29,252.5,254.4,245.6,246.2,130370,0
1998-09-30,240.6,241.2,226.9,227.5,80100,0
1998-10-01,220,225,198.8,201.2,230190,0
1998-10-02,205,213.1,196.9,211.2,201240,0
1998-10-05,208.1,208.1,191.9,198.8,122700,0
1998-10-06,208.1,215,196.9,201.2,146470,0
1998-10-07,200,206.2,196.9,203.8,236320,0
1998-10-08,190,193.8,181.2,193.8,182960,0
1998-10-09,200,204.4,193.8,202.5,143300,0
1998-10-12,209.4,215,209.4,214.4,124960,0
1998-10-13,215.6,217.5,211.2,216.2,63520,0
1998-10-14,216.2,229.4,216.2,225,141090,0
1998-10-15,235,246.2,233.1,245,295320,0
1998-10-16,243.8,248.1,235,238.8,197060,0
1998-10-19,235,242.5,233.8,236.9,124850,0
1998-10-20,238.8,244.4,237.5,238.1,175950,0
1998-10-21,238.1,246.9,233.8,245.6,138680,0
1998-10-22,245,255,243.8,253.1,157750,0
1998-10-23,251.9,257.5,250,250.6,75240,0
1998-10-26,252.5,258.1,248.1,258.1,79410,0
1998-10-27,266.9,266.9,256.2,258.8,131740,0
1998-10-28,256.9,263.8,251.9,259.4,70760,0
1998-10-29,259.4,268.1,259.4,263.1,81780,0
1998-10-30,266.2,268.8,263.8,266.2,72990,0
1998-11-02,266.2,274.4,261.9,274.4,107140,0
1998-11-03,271.2,271.2,265,267.5,52730,0
1998-11-04,267.5,272.5,262.5,264.4,97310,0
1998-11-05,258.1,274.4,256.2,271.2,116140,0
1998-11-06,269.4,276.9,269.4,276.9,135170,0
1998-11-09,277.5,283.1,275.6,277.5,161520,0
1998-11-10,274.4,281.9,273.8,280.6,96390,0
1998-11-11,283.8,285.6,270,271.9,138160,0
1998-11-12,270,275,261.2,273.1,85450,0
1998-11-13,273.1,274.4,266.2,270,66230,0
1998-11-16,270,273.1,265.6,268.8,49930,0
1998-11-17,266.2,268.1,257.5,261.9,82430,0
1998-11-18,261.9,276.2,260.6,275,85740,0
1998-11-19,280,286.2,279.4,284.4,146290,0
1998-11-20,290,291.9,274.4,277.5,158020,0
1998-11-23,280,288.1,279.4,286.2,109540,0
1998-11-24,290,291.9,284.4,286.2,172680,0
1998-11-25,285.6,287.5,284.4,285.6,94110,0
1998-11-27,287.5,293.8,287.5,293.1,57620,0
1998-11-30,292.5,296.9,285,285,119850,0
1998-12-01,281.2,295,277.5,293.8,116140,0
1998-12-02,290,293.8,282.5,293.8,89130,0
1998-12-03,293.8,305.6,291.9,297.5,286060,0
1998-12-04,310,315.6,306.9,311.2,255820,0
1998-12-07,308.8,320,303.8,316.9,223280,0
1998-12-08,315.6,316.2,311.2,312.5,95220,0
1998-12-09,311.2,315.6,307.5,315,112210,0
1998-12-10,322.5,331.9,311.2,311.9,337950,0
1998-12-11,328.8,328.8,305,309.4,205990,0
1998-12-14,306.9,306.9,300,303.1,169260,0
1998-12-15,309.4,315,308.8,313.8,230350,0
1998-12-16,315,320,313.8,320,195510,0
1998-12-17,320,331.2,320,331.2,168540,0
1998-12-18,331.2,331.2,325.6,330.6,74970,0
1998-12-21,322.5,340.6,322.5,338.8,136020,0
1998-12-22,343.1,343.1,328.1,332.5,156940,0
1998-12-23,339.4,341.2,335.6,339.4,105250,0
1998-12-24,339.4,340,336.9,336.9,21530,0
1998-12-28,347.5,353.1,346.9,351.9,147710,0
1998-12-29,352.5,353.8,342.5,343.1,92020,0
1998-12-30,343.1,346.2,340.6,341.2,57720,0
1998-12-31,339.4,350,337.5,344.4,116610,0
1999-01-04,345,347.5,338.8,341.9,264110,0
1999-01-05,338.8,345,336.2,343.8,157510,0
1999-01-06,345,349.4,342.5,346.9,180970,0
1999-01-07,341.2,343.1,333.8,340,121660,0
1999-01-08,340,343.1,332.5,332.5,167140,0
1999-01-11,331.9,340.6,331.9,338.1,186040,0
1999-01-12,341.2,351.2,338.8,343.8,245820,0
1999-01-13,320,343.1,318.1,334.4,276200,0
1999-01-14,346.9,350.6,341.9,343.8,415290,0
1999-01-15,349.4,358.1,345.6,356.2,337990,0
1999-01-19,362.5,365,355.6,361.9,273230,0
1999-01-20,363.1,363.8,340,340,189230,0
1999-01-21,343.8,355,343.1,353.8,211460,0
1999-01-22,347.5,348.8,338.8,342.5,224770,0
1999-01-25,345,346.2,330,337.5,178210,0
1999-01-26,336.9,339.4,333.1,335,158430,0
1999-01-27,336.9,339.4,322.5,324.4,177250,0
1999-01-28,327.5,333.8,326.2,328.8,156140,0
1999-01-29,330,332.5,324.4,331.2,195130,0
1999-02-01,335,336.2,328.1,329.4,133780,0
1999-02-02,328.1,330,313.8,318.8,183070,0
1999-02-03,318.8,328.8,316.2,323.8,218070,0
1999-02-04,326.2,326.2,318.1,320,213260,0
1999-02-05,318.8,320,312.5,314.4,193810,0
1999-02-08,318.8,321.9,309.4,313.1,233830,0
1999-02-09,313.8,314.4,306.9,306.9,182770,0
1999-02-10,306.2,311.2,302.5,304.4,147370,0
1999-02-11,312.5,324.4,308.8,322.5,230860,0
1999-02-12,321.2,326.2,314.4,325,181140,0
1999-02-16,330,335,327.5,328.1,198210,0
1999-02-17,325,328.8,315.6,317.5,130110,0
1999-02-18,320,320,313.1,318.1,116200,0
1999-02-19,316.9,320,308.1,310,84140,0
1999-02-22,308.8,316.9,306.2,316.9,116780,0
1999-02-23,316.9,321.2,314.4,315,118260,0
1999-02-24,316.2,317.5,306.2,308.1,189590,0
1999-02-25,305.6,306.9,303.1,303.8,133820,0
1999-02-26,306.2,306.2,295.6,298.1,231900,0
1999-03-01,299.4,300.6,291.9,300,162390,0
1999-03-02,303.8,304.4,301.2,301.9,213800,0
1999-03-03,301.9,303.1,295,296.9,254770,0
1999-03-04,292.5,303.8,289.4,300,342480,0
1999-03-05,305.6,308.8,301.2,304.4,100630,0
1999-03-08,303.1,318.1,303.1,318.1,145170,0
1999-03-09,315.6,323.8,312.5,313.8,119050,0
1999-03-10,315.6,320,306.9,311.9,112580,0
1999-03-11,311.2,313.8,306.9,310,261110,0
1999-03-12,311.9,311.9,299.4,301.9,195280,0
1999-03-15,300,306.9,298.8,306.9,197820,0
1999-03-16,303.8,306.2,296.2,303.8,123740,0
1999-03-17,298.8,313.8,298.8,313.8,383330,0
1999-03-18,313.8,319.4,312.5,316.9,259100,0
1999-03-19,320,322.5,314.4,314.4,313990,0
1999-03-22,313.1,313.8,310,311.2,59870,0
1999-03-23,310,310.6,298.1,301.2,161270,0
1999-03-24,301.2,301.2,284.4,295,423680,0
1999-03-25,301.2,301.2,291.9,295,346740,0
1999-03-26,290,293.1,286.2,287.5,201670,0
1999-03-29,290,294.4,288.1,293.8,220250,0
1999-03-30,293.1,293.1,286.9,288.8,120380,0
1999-03-31,290,291.2,276.2,276.9,195560,0
1999-04-01,290,301.2,289.4,298.1,262310,0
1999-04-05,299.4,301.9,285,290,106120,0
1999-04-06,290,295.6,280,282.5,257620,0
1999-04-07,281.9,283.8,275.6,283.1,294410,0
1999-04-08,282.5,286.2,281.2,283.8,90560,0
1999-04-09,283.8,295,281.2,294.4,124690,0
1999-04-12,290.6,293.1,283.8,288.1,179670,0
1999-04-13,291.9,294.4,278.8,287.5,180740,0
1999-04-14,293.8,300.6,289.4,293.1,122030,0
1999-04-15,296.2,310,290,290,295200,0
1999-04-16,298.8,300.6,286.2,300,231040,0
1999-04-19,307.5,309.4,293.8,296.2,169090,0
1999-04-20,296.2,298.8,273.8,283.1,141860,0
1999-04-21,283.1,291.9,280.6,288.1,145760,0
1999-04-22,297.5,306.9,296.9,305.6,223040,0
1999-04-23,301.2,308.1,295.6,306.2,100690,0
1999-04-26,309.4,318.8,308.1,317.5,128420,0
1999-04-27,318.8,320,308.1,313.1,103580,0
1999-04-28,311.9,316.2,308.8,315,119610,0
1999-04-29,315,318.1,300.6,314.4,135080,0
1999-04-30,315,318.8,305,314.4,123280,0
1999-05-03,315,323.8,312.5,318.8,130440,0
1999-05-04,325,330,321.2,326.2,218960,0
1999-05-05,343.8,346.9,336.9,346.2,467620,0
1999-05-06,341.2,344.4,333.1,335,144540,0
1999-05-07,335,338.8,331.2,332.5,75640,0
1999-05-10,332.5,335.6,329.4,331.2,60620,0
1999-05-11,332.5,336.9,324.4,329.4,103110,0
1999-05-12,325.6,337.5,321.2,335.6,87670,0
1999-05-13,338.8,343.1,335,340,116950,0
1999-05-14,337.5,340,333.1,335.6,108680,0
1999-05-17,331.9,335,327.5,333.1,64000,0
1999-05-18,332.5,341.9,332.5,341.9,100470,0
1999-05-19,341.9,343.1,334.4,338.1,210240,0
1999-05-20,340.6,349.4,340.6,348.8,191030,0
1999-05-21,348.8,351.2,346.2,350.6,131310,0
1999-05-24,351.9,353.8,342.5,343.8,113620,0
1999-05-25,342.5,349.4,342.5,345.6,210080,0
1999-05-26,348.1,370.6,346.2,367.5,345550,0
1999-05-27,368.8,386.9,367.5,381.2,605770,0
1999-05-28,380,383.1,375.6,379.4,164960,0
1999-06-01,375.6,380,373.1,379.4,108190,0
1999-06-02,380,382.5,377.5,380,146650,0
1999-06-03,379.4,379.4,371.9,373.8,137700,0
1999-06-04,373.8,390,373.1,387.5,197760,0
1999-06-07,388.8,396.2,386.2,388.8,237630,0
1999-06-08,388.8,389.4,380.6,380.6,111410,0
1999-06-09,383.1,392.5,377.5,386.9,248220,0
1999-06-10,384.4,385.6,378.8,382.5,84600,0
1999-06-11,383.1,384.4,373.1,375.6,162240,0
1999-06-14,375.6,381.2,373.1,374.4,62090,0
1999-06-15,376.2,380,372.5,376.9,97660,0
1999-06-16,380,395,380,392.5,141570,0
1999-06-17,390,393.8,375,383.8,278480,0
1999-06-18,389.4,389.4,379.4,384.4,122940,0
1999-06-21,386.9,386.9,376.2,380,67860,0
1999-06-22,378.8,388.8,375.6,385.6,116430,0
1999-06-23,386.2,386.9,376.9,386.2,77400,0
1999-06-24,380,397.5,376.9,393.8,117590,0
1999-06-25,393.8,399.4,370.6,376.9,305520,0
1999-06-28,375.6,378.8,365,372.5,120050,0
1999-06-29,374.4,385.6,372.5,385.6,254130,0
1999-06-30,390,390,381.2,389.4,182270,0
1999-07-01,394.4,403.8,386.2,401.9,233310,0
1999-07-02,401.9,405,396.9,401.2,90420,0
1999-07-06,401.2,413.8,400.6,403.1,155020,0
1999-07-07,405.6,413.8,401.2,413.8,115680,0
1999-07-08,412.5,414.4,408.1,412.5,86530,0
1999-07-09,415,431.2,411.2,427.5,149930,0
1999-07-12,430,439.4,421.2,439.4,133670,0
1999-07-13,433.1,438.8,428.8,436.9,116490,0
1999-07-14,440,441.2,426.2,440.6,88680,0
1999-07-15,446.9,450.6,435,444.4,192880,0
1999-07-16,453.8,461.2,449.4,458.8,229900,0
1999-07-19,460.6,461.9,438.8,440,110260,0
1999-07-20,438.1,442.5,426.2,438.8,114910,0
1999-07-21,438.8,445.6,429.4,436.9,65110,0
1999-07-22,436.9,436.9,411.2,417.5,91330,0
1999-07-23,415,426.9,411.2,426.9,85550,0
1999-07-26,423.1,423.1,408.1,410,70890,0
1999-07-27,415,415.6,402.5,413.8,134730,0
1999-07-28,413.8,422.5,408.1,416.9,100770,0
1999-07-29,414.4,414.4,401.2,410,81420,0
1999-07-30,412.5,413.8,404.4,408.1,127320,0
1999-08-02,400.6,424.4,400,412.5,159230,0
1999-08-03,416.2,419.4,392.5,400,84240,0
1999-08-04,401.9,401.9,386.2,397.5,106590,0
1999-08-05,397.5,400,385,392.5,134650,0
1999-08-06,398.1,401.9,392.5,400,65810,0
1999-08-09,400,405.6,392.5,394.4,75530,0
1999-08-10,391.9,391.9,370.6,382.5,119110,0
1999-08-11,390,390,378.1,386.9,91310,0
1999-08-12,393.8,402.5,388.1,396.2,76200,0
1999-08-13,399.4,418.8,399.4,416.9,133210,0
1999-08-16,415,418.8,407.5,415,53850,0
1999-08-17,415.6,426.2,410,426.2,116110,0
1999-08-18,426.2,429.4,420.6,423.1,142720,0
1999-08-19,420.6,431.9,417.5,428.1,105820,0
1999-08-20,436.2,439.4,430.6,439.4,117800,0
1999-08-23,439.4,443.8,436.9,440,121670,0
1999-08-24,441.9,446.2,440.6,443.1,176240,0
1999-08-25,445,448.1,443.8,448.1,117340,0
1999-08-26,448.8,450,445.6,446.9,58530,0
1999-08-27,450,452.5,443.8,446.2,80760,0
1999-08-30,446.2,447.5,432.5,437.5,80750,0
1999-08-31,435,435.6,426.2,430,102060,0
1999-09-01,431.2,431.2,421.2,425,95030,0
1999-09-02,423.8,444.4,416.2,441.2,90330,0
1999-09-03,446.2,450,433.8,438.1,78840,0
1999-09-07,438.1,449.4,435.6,445,63110,0
1999-09-08,442.5,453.1,440.6,451.2,116650,0
1999-09-09,446.2,453.1,446.2,453.1,70520,0
1999-09-10,455,461.2,452.5,456.2,72580,0
1999-09-13,454.4,461.9,451.9,456.9,104430,0
1999-09-14,457.5,475,456.2,469.4,151560,0
1999-09-15,470,470,454.4,460.6,116800,0
1999-09-16,470,482.5,465.6,482.5,183870,0
1999-09-17,480,484.4,473.1,480.6,220060,0
1999-09-20,480,496.9,478.1,493.1,99560,0
1999-09-21,485.6,491.2,473.1,475,138410,0
1999-09-22,471.9,476.2,455,455.6,125310,0
1999-09-23,458.1,458.1,423.1,429.4,136920,0
1999-09-24,415,433.8,413.1,431.2,136510,0
1999-09-27,440,452.5,437.5,441.9,185160,0
1999-09-28,438.8,453.8,432.5,453.8,114360,0
1999-09-29,455,455,440,443.1,65110,0
1999-09-30,443.8,453.1,440,451.2,54680,0
1999-10-01,446.2,450,431.2,448.8,95590,0
1999-10-04,450,452.5,445,452.5,46270,0
1999-10-05,451.2,464.4,450,455.6,95930,0
1999-10-06,456.2,468.1,456.2,461.9,94010,0
1999-10-07,462.5,474.4,457.5,458.1,150450,0
1999-10-08,450,450,405,436.9,313260,0
1999-10-11,436.9,436.9,418.8,428.8,120810,0
1999-10-12,431.2,436.9,425.6,431.2,358190,0
1999-10-13,426.2,434.4,410,422.5,146870,0
1999-10-14,360,360,251.2,265.6,2295820,0
1999-10-15,260,262.5,227.5,248.8,1322580,0
1999-10-18,246.9,246.9,223.8,230,601320,0
1999-10-19,234.4,238.8,216.2,217.5,669890,0
1999-10-20,222.5,236.2,220,235,557890,0
1999-10-21,228.8,235.6,225.6,233.1,410760,0
1999-10-22,236.9,243.8,235.6,239.4,368720,0
1999-10-25,239.4,246.2,230.6,234.4,348490,0
1999-10-26,236.2,240.6,230.6,231.2,309220,0
1999-10-27,233.1,233.1,213.1,217.5,459810,0
1999-10-28,220,223.1,209.4,219.4,619960,0
1999-10-29,220.6,247.5,219.4,225.6,1042540,0
1999-11-01,242.5,243.8,234.4,237.5,409470,0
1999-11-02,238.1,244.4,235.6,238.8,396080,0
1999-11-03,241.2,243.8,232.5,232.5,266980,0
1999-11-04,236.9,237.5,229.4,231.9,216700,0
1999-11-05,235.6,238.8,224.4,225.6,267300,0
1999-11-08,235,239.4,228.1,228.1,283910,0
1999-11-09,229.4,238.8,228.8,236.9,407990,0
1999-11-10,240,255,238.8,244.4,527400,0
1999-11-11,256.2,256.2,247.5,250.6,304120,0
1999-11-12,258.1,258.1,246.2,247.5,273810,0
1999-11-15,248.8,248.8,238.8,240,193330,0
1999-11-17,262.5,264.4,245,246.9,763100,0
1999-11-18,270,301.2,261.9,301.2,1098230,0
1999-11-19,296.2,297.5,285.6,290.6,621470,0
1999-11-22,297.5,307.5,290.6,304.4,304080,0
1999-11-23,301.9,303.8,295,297.5,280160,0
1999-11-24,298.8,299.4,292.5,298.1,151210,0
1999-11-26,298.1,299.4,293.8,296.9,72440,0
1999-11-29,296.9,296.9,285.6,294.4,232720,0
1999-11-30,298.1,312.5,286.2,287.5,367110,0
1999-12-01,285,288.8,278.8,283.8,276710,0
1999-12-02,290,306.2,289.4,300,293070,0
1999-12-03,320,321.2,301.2,317.5,410260,0
1999-12-06,316.2,318.8,307.5,307.5,170810,0
1999-12-07,306.2,335,301.2,329.4,418660,0
1999-12-08,325,330,319.4,324.7,205080,0
1999-12-09,340,340,317.5,328.8,317980,0
1999-12-10,332.5,348.8,332.5,340,270030,0
1999-12-13,337.5,339.4,331.9,336.9,131360,0
1999-12-14,331.2,337.5,315.6,318.8,215110,0
1999-12-15,300,304.4,294.4,303.1,336850,0
1999-12-16,301.2,303.8,294.4,300,199750,0
1999-12-17,300,310.6,296.2,307.5,326390,0
1999-12-20,307.5,325.6,306.2,317.7,206730,0
1999-12-21,315,324.4,312.5,323.8,134420,0
1999-12-22,302.5,313.1,302.5,309.4,365070,0
1999-12-23,315,315,307.5,307.5,200760,0
1999-12-27,310,311.2,302.5,305.6,214050,0
1999-12-28,305.6,309.4,305,305.6,146670,0
1999-12-29,306.2,315,306.2,315,149140,0
1999-12-30,316.2,321.2,315.6,318.8,102340,0
1999-12-31,318.8,319.4,313.1,319.4,44570,0
2000-01-03,320,324.4,309.4,313.8,149070,0
2000-01-04,304.4,310,295.6,298.8,220780,0
2000-01-05,298.1,301.9,278.8,290,314540,0
2000-01-06,294.4,296.9,283.1,291.9,169760,0
2000-01-07,287.5,293.1,285,286.9,182830,0
2000-01-10,295,305.6,289.4,300,193930,0
2000-01-11,296.2,301.9,295,299.4,164100,0
2000-01-12,300.6,305.6,295,302.5,147290,0
2000-01-13,306.2,306.9,293.8,296.2,161630,0
2000-01-14,295,308.8,291.2,307.5,271520,0
2000-01-18,302.5,302.5,287.5,294.4,291280,0
2000-01-19,305,306.9,295.6,301.2,244740,0
2000-01-20,306.2,336.2,304.4,333.8,453300,0
2000-01-21,334.4,342.5,328.8,338.8,327430,0
2000-01-24,335,360.6,334.4,350.6,316950,0
2000-01-25,349.4,349.4,327.5,336.2,198350,0
2000-01-26,333.8,338.1,322.5,326.2,152050,0
2000-01-27,330,333.1,308.8,327.5,182020,0
2000-01-28,325,325,308.8,310.6,132430,0
2000-01-31,308.1,323.1,301.9,318.8,109390,0
2000-02-01,322.5,334.4,320,333.8,106410,0
2000-02-02,333.8,334.4,320,330,150970,0
2000-02-03,330,334.4,317.5,330.6,99020,0
2000-02-04,327.5,329.4,320,322.5,140390,0
2000-02-07,321.9,331.9,320,322.5,89610,0
2000-02-08,328.8,337.5,321.9,337.5,170140,0
2000-02-09,335,335,320,320,139430,0
2000-02-10,321.2,325,311.9,315.6,128910,0
2000-02-11,315,315,302.5,309.4,214260,0
2000-02-14,309.4,310,305.6,308.1,63860,0
2000-02-15,305.6,306.9,296.2,302.5,90700,0
2000-02-16,310.6,343.1,310.6,342.5,493000,0
2000-02-17,332.5,351.2,331.2,348.1,271620,0
2000-02-18,345.6,346.2,324.4,327.5,174490,0
2000-02-22,326.2,334.4,315.6,328.1,159550,0
2000-02-23,327.5,330.6,322.5,325,117830,0
2000-02-24,325,326.2,308.8,312.5,186970,0
2000-02-25,312.5,314.4,307.5,310.6,220520,0
2000-02-28,311.2,313.1,305.6,311.9,143330,0
2000-02-29,316.2,316.2,298.8,298.8,212880,0
2000-03-01,298.8,309.4,298.1,300.6,172570,0
2000-03-02,275,300,255.6,295.6,612000,0
2000-03-03,295.6,295.6,278.1,280,373290,0
2000-03-06,280,282.5,266.9,268.1,251560,0
2000-03-07,272.5,277.5,266.9,271.9,241190,0
2000-03-08,270.6,277.5,266.2,267.5,161190,0
2000-03-09,265,294.4,261.2,288.8,227280,0
2000-03-10,285,285,268.1,269.4,220830,0
2000-03-13,265,278.8,262.5,277.5,171960,0
2000-03-14,275,280,259.4,261.2,239180,0
2000-03-15,260.6,263.8,251.2,260,172800,0
2000-03-16,258.1,268.8,251.9,267.5,215300,0
2000-03-17,265,269.4,263.1,265,217880,0
2000-03-20,260,263.8,249.4,250.6,274190,0
2000-03-21,250,263.8,242.5,261.9,317390,0
2000-03-22,266.2,277.5,265.6,277.5,304780,0
2000-03-23,272.5,274.4,265,266.2,188700,0
2000-03-24,260,265.6,253.1,253.1,176610,0
2000-03-27,299.4,325,275,278.8,755430,0
2000-03-28,285,286.2,273.1,278.1,523520,0
2000-03-29,280.6,281.2,268.1,269.4,303290,0
2000-03-30,266.2,281.2,257.5,261.2,291210,0
2000-03-31,267.5,269.4,255,256.9,185920,0
2000-04-03,260,266.2,251.9,254.4,208990,0
2000-04-04,220,241.9,215,232.5,1178780,0
2000-04-05,228.8,240,224.4,235.6,430060,0
2000-04-06,242.5,251.9,238.1,250,192400,0
2000-04-07,250,260,246.2,251.2,249670,0
2000-04-10,246.2,250,240,245.6,168100,0
2000-04-11,243.1,244.4,237.5,240.6,103640,0
2000-04-12,241.2,247.5,231.2,236.2,208720,0
2000-04-13,243.8,246.9,222.5,225,528430,0
2000-04-14,222.5,223.8,195,195,447380,0
2000-04-17,206.2,223.1,200,217.5,368660,0
2000-04-18,222.5,246.2,220,241.7,294140,0
2000-04-19,247.5,248.1,235,237.5,255090,0
2000-04-20,240,244.4,231.2,235.6,108280,0
2000-04-24,226.2,230.6,218.1,225,142780,0
2000-04-25,230,240,229.4,235,202230,0
2000-04-26,235.6,253.8,228.8,240.3,391910,0
2000-04-27,230,236.9,227.5,233.1,207450,0
2000-04-28,233.8,239.4,231.2,231.9,104530,0
2000-05-01,236.9,248.1,235.6,246.9,212110,0
2000-05-02,246.9,251.2,231.9,231.9,244160,0
2000-05-03,233.8,233.8,215,219.4,221340,0
2000-05-04,220,231.9,219.4,228.8,374130,0
2000-05-05,226.2,247.5,225.6,244.4,277170,0
2000-05-08,241.9,253.1,232.5,242.5,288950,0
2000-05-09,240,243.8,232.5,236.2,226360,0
2000-05-10,230,232.5,218.8,223.1,226550,0
2000-05-11,230,235,225.6,235,158960,0
2000-05-12,235,246.2,234.4,240.6,144500,0
2000-05-15,240.6,245.6,234.4,241.2,114260,0
2000-05-16,250,260,247.5,259.4,223590,0
2000-05-17,253.8,254.4,245.6,248.8,101880,0
2000-05-18,250.6,251.2,240,242.5,82330,0
2000-05-19,238.8,244.4,233.1,242.5,104580,0
2000-05-22,242.5,253.8,235.6,253.1,179550,0
2000-05-23,250.6,260.6,248.1,251.2,194060,0
2000-05-24,251.9,253.8,243.8,249.4,176760,0
2000-05-25,250,258.1,247.5,248.1,116620,0
2000-05-26,243.1,250,233.8,237.5,120050,0
2000-05-30,241.9,255.6,241.2,253.8,174930,0
2000-05-31,257.5,280,251.2,271.2,335780,0
2000-06-01,268.8,273.8,262.5,265.6,210190,0
2000-06-02,270,272.5,266.2,269.4,234930,0
2000-06-05,271.2,281.9,268.8,278.1,377800,0
2000-06-06,278.8,278.8,257.5,258.8,217040,0
2000-06-07,265,274.4,261.9,271.9,229300,0
2000-06-08,273.8,274.4,259.4,261.9,224220,0
2000-06-09,252.5,259.4,246.2,250,427920,0
2000-06-12,249.4,249.4,231.9,232.5,294370,0
2000-06-13,236.2,238.8,232.5,236.2,251080,0
2000-06-14,245,246.2,236.9,238.8,251300,0
2000-06-15,245,248.1,232.5,233.1,200630,0
2000-06-16,235,241.2,230,235.3,238370,0
2000-06-19,239.4,271.2,233.8,260,552660,0
2000-06-20,267.5,267.5,241.2,260,371720,0
2000-06-21,251.2,260,247.5,258.1,222710,0
2000-06-22,260,266.2,251.2,263.1,279510,0
2000-06-23,262.5,263.1,246.9,249.4,253860,0
2000-06-26,249.4,253.1,244.4,244.4,105610,0
2000-06-27,247.5,249.4,237.5,239.4,125550,0
2000-06-28,240,241.2,231.2,231.2,145830,0
2000-06-29,182.5,185,145,147.5,2595480,0
2000-06-30,149.4,151.2,142.5,150,1288830,0
2000-07-03,148.8,153.1,147.5,150.6,379730,0
2000-07-05,150,150,141.2,142.5,401470,0
2000-07-06,141.9,143.1,138.8,140,468660,0
2000-07-07,140,140,127.5,127.5,445820,0
2000-07-10,136.9,140.6,135,140,277080,0
2000-07-11,138.8,140,135.6,140,290860,0
2000-07-12,135,138.1,133.1,133.8,341350,0
2000-07-13,133.1,136.2,132.5,133.1,303400,0
2000-07-14,135.6,136.2,132.5,135,250470,0
2000-07-17,135,142.5,133.8,141.2,409990,0
2000-07-18,125,127.5,108.1,110,2430110,0
2000-07-19,110,111.2,101.9,105.6,1500810,0
2000-07-20,105,105,98.1,105,1219020,0
2000-07-21,100,101.2,96.2,99.4,591540,0
2000-07-24,100,101.2,95,98.8,980300,0
2000-07-25,98.1,105,95.6,100,753840,0
2000-07-26,102.5,103.1,94.4,98.8,714880,0
2000-07-27,96.2,96.9,91.2,95.6,485920,0
2000-07-28,96.2,98.1,91.2,93.8,276490,0
2000-07-31,91.9,98.8,91.9,98.1,424360,0
2000-08-01,100,101.9,97.5,100,609550,0
2000-08-02,101.9,106.2,100.6,104.4,808840,0
2000-08-03,103.1,106.9,101.9,106.9,498090,0
2000-08-04,111.9,113.8,108.1,112.5,681370,0
2000-08-07,115,121.9,114.4,121.9,839510,0
2000-08-08,121.2,122.5,115,122.5,650250,0
2000-08-09,120.6,121.2,116.2,117.5,362030,0
2000-08-10,118.8,119.4,115.6,118.8,240030,0
2000-08-11,117.5,117.5,113.1,114.4,218540,0
2000-08-14,115,116.2,111.9,114.4,275090,0
2000-08-15,113.1,113.8,109.4,111.9,237830,0
2000-08-16,113.1,115,110,111.9,190100,0
2000-08-17,113.1,113.8,110.6,113.1,175140,0
2000-08-18,113.1,114.4,110,110.6,173570,0
2000-08-21,111.9,112.5,108.1,111.2,187270,0
2000-08-22,112.5,112.5,109.4,111.2,271520,0
2000-08-23,111.2,111.9,105,108.8,216850,0
2000-08-24,111.2,111.2,105.6,106.9,320260,0
2000-08-25,110,110,106.2,109.4,230660,0
2000-08-28,109.4,120,108.8,120,247530,0
2000-08-29,115,120,113.1,120,332500,0
2000-08-30,118.1,133.1,115.6,133.1,872260,0
2000-08-31,133.1,133.8,125,130,527310,0
2000-09-01,132.5,133.1,128.1,132.5,254410,0
2000-09-05,131.9,132.5,126.9,132.5,314660,0
2000-09-06,130,132.5,126.9,131.2,218210,0
2000-09-07,131.2,146.2,130,141.2,881760,0
2000-09-08,142.5,146.2,137.5,143.8,567020,0
2000-09-11,142.5,145.6,137.5,140,336750,0
2000-09-12,140.6,141.2,135.6,139.4,147980,0
2000-09-13,135.6,136.9,131.9,135,235800,0
2000-09-14,136.2,141.9,135.6,136.2,268220,0
2000-09-15,136.2,138.8,133.1,134.4,167140,0
2000-09-18,134.4,134.4,125,126.9,249420,0
2000-09-19,122.5,130.6,121.9,130,305030,0
2000-09-20,125.6,126.2,118.8,121.9,390480,0
2000-09-21,120.6,120.6,111.9,113.1,375760,0
2000-09-22,111.2,113.1,107.5,108.8,526850,0
2000-09-25,110,111.2,108.1,109.4,300660,0
2000-09-26,110,110.6,100,101.9,440450,0
2000-09-27,108.8,108.8,103.8,105.6,299090,0
2000-09-28,104.4,115,104.4,110,276570,0
2000-09-29,110,113.1,107.5,112.5,219650,0
2000-10-02,111.2,116.2,108.8,109.4,357620,0
2000-10-03,109.4,111.2,106.2,106.9,247530,0
2000-10-04,105.6,108.1,102.5,105,163960,0
2000-10-05,106.2,109.4,105.6,108.1,100120,0
2000-10-06,108.1,110,103.1,103.1,144420,0
2000-10-09,103.1,105,101.9,105,113870,0
2000-10-10,103.8,104.4,98.8,100,160750,0
2000-10-11,98.1,99.4,92.5,96.9,316200,0
2000-10-12,103.8,104.4,98.1,98.8,601570,0
2000-10-13,98.8,108.1,98.8,105.6,366120,0
2000-10-16,108.8,115,108.8,111.9,424160,0
2000-10-17,113.1,115.6,106.2,108.8,241640,0
2000-10-18,106.2,116.2,101.2,111.9,270950,0
2000-10-19,113.8,120.6,113.8,116.9,265040,0
2000-10-20,115.6,122.5,115,121.2,226670,0
2000-10-23,121.2,121.9,118.1,120,233640,0
2000-10-24,121.2,125.6,120,121.9,310290,0
2000-10-25,120.6,121.2,116.2,120.6,228530,0
2000-10-26,120,122.5,118.8,121.2,161470,0
2000-10-27,120.6,126.2,120.6,123.8,161720,0
2000-10-30,120,123.8,120,122.5,123600,0
2000-10-31,124.4,131.2,121.9,127.5,196220,0
2000-11-01,127.5,133.1,125,132.5,211590,0
2000-11-02,132.5,135,131.9,133.1,143440,0
2000-11-03,131.9,132.5,130,130,137050,0
2000-11-06,131.2,133.1,127.5,130.6,120580,0
2000-11-07,130.6,139.4,130,137.5,232140,0
2000-11-08,137.5,138.1,134.4,135,121420,0
2000-11-09,134.4,136.2,130,136.2,249690,0
2000-11-10,136.2,136.2,127.5,132.5,191900,0
2000-11-13,126.2,129.4,123.8,125.6,141760,0
2000-11-14,127.5,131.9,127.5,128.1,137780,0
2000-11-15,130,131.2,128.1,130.6,82800,0
2000-11-16,130.6,130.6,125.6,126.9,80660,0
2000-11-17,127.5,129.4,126.2,128.8,74630,0
2000-11-20,123.8,134.4,121.9,130.6,204500,0
2000-11-21,128.8,130,112.5,117.5,283980,0
2000-11-22,120,125,113.1,123.1,323900,0
2000-11-24,122.5,124.4,120,123.8,67860,0
2000-11-27,124.4,128.1,118.1,120,164620,0
2000-11-28,120.6,121.2,117.5,118.8,145400,0
2000-11-29,120,126.2,118.8,123.8,213990,0
2000-11-30,118.8,121.9,115,121.9,329210,0
2000-12-01,121.9,129.4,121.2,125.6,226230,0
2000-12-04,123.8,125.6,116.9,121.2,240820,0
2000-12-05,120,133.8,120,131.2,242120,0
2000-12-06,135,143.8,133.1,141.2,568580,0
2000-12-07,138.1,148.1,132.5,140,612830,0
2000-12-08,145,156.2,141.9,155,618700,0
2000-12-11,151.9,163.1,146.9,155,446260,0
2000-12-12,151.9,163.1,151.9,162.5,343710,0
2000-12-13,161.9,163.8,154.4,155.6,325290,0
2000-12-14,153.8,154.4,149.4,150.6,179010,0
2000-12-15,148.8,152.5,146.2,150,247290,0
2000-12-18,150,155.6,150,154.4,249580,0
2000-12-19,151.2,153.8,149.4,150.6,184550,0
2000-12-20,142.5,143.8,135,138.8,265170,0
2000-12-21,136.9,140,133.8,138.1,221110,0
2000-12-22,135.6,143.1,135.6,142.5,175290,0
2000-12-26,145,149.4,144.4,146.9,114890,0
2000-12-27,147.5,160.6,145.6,160,252970,0
2000-12-28,157.5,158.8,148.8,153.1,177190,0
2000-12-29,153.1,156.2,146.2,146.2,173850,0
2001-01-02,150.6,153.8,145.6,145.6,111450,0
2001-01-03,150,156.9,146.9,155.6,241910,0
2001-01-04,161.2,168.1,159.4,166.2,290740,0
2001-01-05,166.2,167.5,155,155.6,161580,0
2001-01-08,152.5,155,148.8,151.9,130900,0
2001-01-09,151.9,155.6,147.5,147.5,268420,0
2001-01-10,149.4,152.5,145.6,151.9,158740,0
2001-01-11,151.9,175.6,151.2,173.8,507590,0
2001-01-12,173.1,173.8,160.6,163.1,203150,0
2001-01-16,164.4,168.8,157.5,168.8,180120,0
2001-01-17,170,173.8,166.2,166.9,214320,0
2001-01-18,160,160,145,152.5,717570,0
2001-01-19,153.1,156.9,149.4,150,470330,0
2001-01-22,150,150.6,146.9,150.6,227630,0
2001-01-23,150.6,155.6,148.8,155.6,307110,0
2001-01-24,157.5,158.1,150.6,154.4,179190,0
2001-01-25,153.8,154.4,148.8,152.5,129080,0
2001-01-26,150.6,163.8,150,160.6,249930,0
2001-01-29,163,175,161.1,174.9,348730,0
2001-01-30,175,179.4,171,178,305800,0
2001-01-31,178.1,178.5,169,171.5,276830,0
2001-02-01,168.5,173.8,166.6,171.1,114420,0
2001-02-02,171.1,173.6,167,172.5,118980,0
2001-02-05,169,171.1,165,169.9,104080,0
2001-02-06,168.5,173.8,168,170.6,125840,0
2001-02-07,168.6,171.8,165.5,171.5,109590,0
2001-02-08,171.5,179.5,171.5,174.5,234640,0
2001-02-09,171.7,173,165.1,166.5,155210,0
2001-02-12,166,175.4,166,174.4,165810,0
2001-02-13,174.4,177.9,173,175.4,185600,0
2001-02-14,173,178.5,169.4,176.5,146860,0
2001-02-15,180,192,179.4,184.7,493480,0
2001-02-16,184,197,177,189.1,485280,0
2001-02-20,190,190.9,180.2,185.8,242340,0
2001-02-21,184,184,176,178.8,224580,0
2001-02-22,178.2,178.2,162.4,176,280480,0
2001-02-23,172,172,161.5,171.2,264970,0
2001-02-26,172.5,175.2,166.7,175,130090,0
2001-02-27,174.5,174.5,166,167.8,125970,0
2001-02-28,167.8,171.1,160.8,163.8,148260,0
2001-03-01,163.8,172.5,157.8,170,220430,0
2001-03-02,168.5,171.7,163.1,168.9,162780,0
2001-03-05,168.9,171.5,165.5,166.7,127710,0
2001-03-06,169.5,171.4,167.2,170.1,251120,0
2001-03-07,172,174.8,169,173,248400,0
2001-03-08,172.5,172.8,163,164.1,129360,0
2001-03-09,160,161,154.1,155.5,172840,0
2001-03-12,155.1,155.1,145,145.9,223440,0
2001-03-13,146.5,148.8,140,147.7,266620,0
2001-03-14,140,146,139.5,144.9,298420,0
2001-03-15,145,149.5,144.9,146.2,116800,0
2001-03-16,141,141,126.9,131.3,361880,0
2001-03-19,132.6,144,132.1,143.6,161420,0
2001-03-20,146,149.1,141.6,142.4,194210,0
2001-03-21,144,148.7,140.9,142.2,292320,0
2001-03-22,143,154,140,153.5,264090,0
2001-03-23,152,156.3,148.8,150,167000,0
2001-03-26,150,150,144,144.8,101090,0
2001-03-27,147,150.4,145,147.8,109390,0
2001-03-28,147.9,148.4,140,142.2,92150,0
2001-03-29,138.4,142.8,133.5,135.8,152310,0
2001-03-30,137.3,141.9,135.4,140,106920,0
2001-04-02,141,142,135.1,139.5,73420,0
2001-04-03,136.5,137.9,122.2,126.5,193580,0
2001-04-04,122.5,129.8,122.5,127.4,131260,0
2001-04-05,130.5,138.4,130.5,137.8,124980,0
2001-04-06,135,140,133,139.5,102940,0
2001-04-09,132.5,141.6,132.5,140.6,91660,0
2001-04-10,141,147.5,141,145.1,156430,0
2001-04-11,145,150,140.1,140.7,98830,0
2001-04-12,139.7,144.2,137.3,143,79440,0
2001-04-16,141.5,142.5,131.6,142.5,222500,0
2001-04-17,115,122.5,113,113,961930,0
2001-04-18,116,124.1,115.3,122.4,477060,0
2001-04-19,123,126.8,120.2,125.1,208380,0
2001-04-20,123.5,123.5,118.7,119.6,200580,0
2001-04-23,119.6,119.6,113,113,131850,0
2001-04-24,116,120,111.5,113,185710,0
2001-04-25,115,116.4,112.6,115,216250,0
2001-04-26,119,123.1,115.4,119.9,349280,0
2001-04-27,120.5,123.5,118.8,123,194280,0
2001-04-30,124.8,124.9,120.4,120.4,213560,0
2001-05-01,118.8,118.8,115.1,116.2,300910,0
2001-05-02,120,123.4,119.6,123.4,217300,0
2001-05-03,122.5,123.7,119.5,120.8,179910,0
2001-05-04,118,123,116.8,122.6,120770,0
2001-05-07,123.5,123.5,120.4,121.3,56830,0
2001-05-08,122,128.9,121.7,124.8,203190,0
2001-05-09,124.6,124.6,120,123.7,192350,0
2001-05-10,126,127,121.5,122.4,123520,0
2001-05-11,122.3,123.7,118.5,121.3,138030,0
2001-05-14,120,120.7,117.6,119,91970,0
2001-05-15,116.5,122,116.3,120,139690,0
2001-05-16,118,121.1,116.8,120.8,157100,0
2001-05-17,120.8,121.5,115.5,116,221050,0
2001-05-18,116.5,118,115.1,117,172400,0
2001-05-21,117,123.8,116.4,123,213480,0
2001-05-22,123,123,119.2,119.5,214950,0
2001-05-23,120,122.6,118.5,121.7,210430,0
2001-05-24,121,125.5,119.2,124.9,197010,0
2001-05-25,124,125.5,121.5,121.5,124640,0
2001-05-29,121.5,122.5,119.6,122.5,144950,0
2001-05-30,122,122.1,116.5,118.1,222470,0
2001-05-31,117.8,121,117.8,119.4,117090,0
2001-06-01,119.3,121,118.5,121,132600,0
2001-06-04,120.5,127,120.2,125,211960,0
2001-06-05,125,127.5,125,127,203210,0
2001-06-06,127.3,128,124.4,126.8,174640,0
2001-06-07,127.3,131,126.5,129,164680,0
2001-06-08,128.9,130.1,127.6,129.4,74730,0
2001-06-11,128.4,129.5,124,124.3,66190,0
2001-06-12,123.5,126,121.6,125.6,119330,0
2001-06-13,125.1,129.8,125,128.9,174190,0
2001-06-14,127.9,129.7,124,125,165920,0
2001-06-15,123.5,124.9,121.3,122.5,185410,0
2001-06-18,123.5,124,120.3,122.5,103220,0
2001-06-19,126,133.7,125.2,133.7,321020,0
2001-06-20,129,136.7,129,135.2,234290,0
2001-06-21,134.2,139,133.5,139,122870,0
2001-06-22,138,138.6,135.7,135.8,78660,0
2001-06-25,135.5,136.9,132.5,134.6,101710,0
2001-06-26,133.6,135.9,129.7,132.6,151010,0
2001-06-27,131.6,138.5,131.6,137.7,159780,0
2001-06-28,141.2,141.5,137.2,138.1,147300,0
2001-06-29,139.1,149.1,137.7,147.1,297080,0
2001-07-02,142.8,143.7,141.4,143.2,100670,0
2001-07-03,144.2,144.7,141.5,144.5,88380,0
2001-07-05,142.5,142.5,138.9,140,130470,0
2001-07-06,139,139,135,137,85590,0
2001-07-09,135.3,138.4,135.1,136.7,43900,0
2001-07-10,137,138.9,135,135.5,112660,0
2001-07-11,133,136.5,131.4,136.5,122920,0
2001-07-12,136.5,140.5,136,139,206530,0
2001-07-13,139,139.5,137.3,137.3,146710,0
2001-07-16,135,136,131,131.5,109080,0
2001-07-17,125,129.6,123.2,129.3,261640,0
2001-07-18,127,127.5,124.2,124.6,106870,0
2001-07-19,124.6,126.8,122.5,124.8,146570,0
2001-07-20,123.8,124,121.1,121.4,115260,0
2001-07-23,121.4,123.5,120,120.4,76770,0
2001-07-24,120,121,112.5,114,157330,0
2001-07-25,117.2,121.5,116.5,121.5,113220,0
2001-07-26,121.5,121.5,115.4,117.2,136340,0
2001-07-27,118.2,119.9,117.5,119,77790,0
2001-07-30,119.8,120.8,118.1,119.1,57410,0
2001-07-31,119,120.7,113.4,114.5,204040,0
2001-08-01,115.4,115.8,113.5,114,186950,0
2001-08-02,115,115.7,111.5,112.5,166590,0
2001-08-03,112.5,113.4,110.1,113.1,174240,0
2001-08-06,112.1,112.6,110.3,110.5,72560,0
2001-08-07,110,112.3,110,111.5,120000,0
2001-08-08,111,117.1,107.1,108.1,114250,0
2001-08-09,109.1,110.5,108.1,110,91480,0
2001-08-10,110.5,110.8,108.7,109.9,87030,0
2001-08-13,113.5,114.7,110.8,112,275920,0
2001-08-14,112.5,114.6,111.2,112.5,228970,0
2001-08-15,114,117.5,113,116.4,159600,0
2001-08-16,116,119.7,111.5,119.5,238950,0
2001-08-17,117.7,119.8,116.5,118,117080,0
2001-08-20,117.2,119.8,116,119.3,85030,0
2001-08-21,120.3,123.5,118,119.6,149460,0
2001-08-22,119.8,121,116.7,118.4,110580,0
2001-08-23,118.4,119.7,117.6,118.4,58980,0
2001-08-24,118.3,124.3,117.6,123.9,84310,0
2001-08-27,123,125.5,122,124.3,71800,0
2001-08-28,124.6,124.6,120.3,121.9,70050,0
2001-08-29,120,124.2,120,121,92940,0
2001-08-30,120,120.8,116.2,117,132580,0
2001-08-31,117,118.9,117,118.2,122680,0
2001-09-04,118,118,112.5,113,131170,0
2001-09-05,114.7,114.7,110.3,113,106600,0
2001-09-06,112,112.4,110,110,94770,0
2001-09-07,110,112.7,107.3,107.3,188040,0
2001-09-10,107,107.9,105.1,106,126020,0
2001-09-17,102,106,97,99.2,166870,0
2001-09-18,99.3,102,95.1,95.3,137700,0
2001-09-19,95.3,97,89.6,91.4,137880,0
2001-09-20,88.5,90,84.5,86.9,170830,0
2001-09-21,84,86,79.9,82,199610,0
2001-09-24,77,96.5,77,92.5,226670,0
2001-09-25,99.5,99.5,92.6,94.2,176270,0
2001-09-26,96,96,82.7,83.2,188210,0
2001-09-27,84.2,85.5,79,80,223220,0
2001-09-28,82.5,87.2,80.4,86.6,174990,0
2001-10-01,86,86,82.6,83.7,131370,0
2001-10-02,82.7,83.3,80,81.5,305040,0
2001-10-03,81.5,84.3,80.5,84,339890,0
2001-10-04,85.7,88.4,84.2,87.4,202510,0
2001-10-05,87,89.9,85,89.7,105110,0
2001-10-08,87,91.2,86,88,67310,0
2001-10-09,88,88,79.5,82,189530,0
2001-10-10,81.9,85,80.3,82.5,183020,0
2001-10-11,85,90.5,84,89.2,829910,0
2001-10-12,89.5,94,88,93.5,246340,0
2001-10-15,92.5,95.1,89.1,94,150160,0
2001-10-16,89.8,91.5,89.1,89.9,177790,0
2001-10-17,90.4,94.3,87.5,87.5,154060,0
2001-10-18,88.5,91.8,87.5,90.6,114330,0
2001-10-19,90.6,91.3,88,90.7,111040,0
2001-10-22,90.2,92,89.5,91.6,80450,0
2001-10-23,92.6,92.8,89,89.8,89820,0
2001-10-24,89.8,91.2,88,89.9,94510,0
2001-10-25,89.9,90.5,87.1,89.9,96660,0
2001-10-26,89.8,92,88.9,92,109340,0
2001-10-29,91.6,91.6,88.5,88.8,72680,0
2001-10-30,87,89.3,86,88.5,77130,0
2001-10-31,88.4,90.5,87.2,89.3,110310,0
2001-11-01,90,94,89,93.5,197250,0
2001-11-02,93.5,95.9,91,94.5,96380,0
2001-11-05,96.7,99.6,96.2,99.6,126320,0
2001-11-06,98.6,101,97,101,84180,0
2001-11-07,100,101.8,99.1,101.4,102040,0
2001-11-08,102,102.9,95.6,96,116630,0
2001-11-09,96.5,99.3,94.1,96.8,81410,0
2001-11-12,94.2,97.8,91.5,95.9,103010,0
2001-11-13,97.9,98.9,95.1,95.1,108550,0
2001-11-14,96.6,98,94.6,97.4,98670,0
2001-11-15,97.4,100.1,95.9,99.5,105530,0
2001-11-16,100.4,101.9,98.2,100.5,78580,0
2001-11-19,102.5,105,102,105,136460,0
2001-11-20,104,105.3,102.5,102.5,81640,0
2001-11-21,101.8,103,99.4,100.7,89770,0
2001-11-23,99.7,104.8,99.7,104.7,44500,0
2001-11-26,105,110,103.6,110,259950,0
2001-11-27,107.5,110.4,106.6,109.7,241040,0
2001-11-28,109.5,110.2,106.5,109.4,97930,0
2001-11-29,108.6,113.4,108.3,112.7,140120,0
2001-11-30,113.7,121,111.6,119,250480,0
2001-12-03,117,121.8,116.4,120.6,215440,0
2001-12-04,119.6,123.4,119.6,121.7,147490,0
2001-12-05,121.5,125.8,121.5,122.9,210560,0
2001-12-06,123.1,128.5,122,124.1,233150,0
2001-12-07,124.2,129.4,122.1,129.4,188590,0
2001-12-10,127,134.5,126.5,132.8,202560,0
2001-12-11,130.4,132.2,130,130.6,102210,0
2001-12-12,130.5,131.1,126,127.7,111220,0
2001-12-13,127,127,122.3,123.2,131230,0
2001-12-14,122.2,124.9,122,122.2,89300,0
2001-12-17,122,128.2,121.9,128.2,92700,0
2001-12-18,127.7,129.9,126.7,128.6,126630,0
2001-12-19,127.6,127.7,125.1,125.9,96270,0
2001-12-20,128,128,125.2,126.4,99150,0
2001-12-21,126.4,126.4,124.1,125,123890,0
2001-12-24,124.2,126.9,124.2,126.2,31350,0
2001-12-26,125.2,128.6,123.3,123.3,62200,0
2001-12-27,124.3,127,124.3,124.9,74280,0
2001-12-28,124.9,128.6,124.8,126.7,76110,0
2001-12-31,125.7,126.9,124.6,125.4,71690,0
2002-01-02,125.4,127.2,124.8,127.2,85120,0
2002-01-03,127.2,130.8,126.7,130.6,100310,0
2002-01-04,131.6,135.4,131.2,135,157380,0
2002-01-07,136,137.4,135.8,136.7,159290,0
2002-01-08,135,136.9,133.9,134,124530,0
2002-01-09,133.4,135.9,130,131.3,150310,0
2002-01-10,129.2,131.5,128.9,129,89230,0
2002-01-11,127,129,126.8,127,78180,0
2002-01-14,126,126.4,123.5,125,68490,0
2002-01-15,126.8,127.5,125.3,126.5,76400,0
2002-01-16,125.8,125.8,121.6,122,66190,0
2002-01-17,123,130.7,123,130.3,188450,0
2002-01-18,127,132.5,126.1,132.5,171110,0
2002-01-22,132.5,133,128.2,128.5,182540,0
2002-01-23,128.1,129,126.7,126.7,91740,0
2002-01-24,127.7,129.4,125.9,127,152750,0
2002-01-25,126,127.2,123.5,125,95830,0
2002-01-28,124.6,126.7,124.5,125.7,71810,0
2002-01-29,126,126.5,120.5,121.2,85240,0
2002-01-30,121.2,123.3,120,123.1,124390,0
2002-01-31,123.5,125.8,121,125,121150,0
2002-02-01,125,125.3,121.5,124.3,74070,0
2002-02-04,123.3,123.3,119.9,121.2,94800,0
2002-02-05,119.3,120.5,117,118.2,122910,0
2002-02-06,117.5,119.8,115.2,119.2,119420,0
2002-02-07,118.8,119.6,117,118,84550,0
2002-02-08,117.5,119.6,116.6,119.3,88790,0
2002-02-11,118.3,121.9,118.1,120.9,89800,0
2002-02-12,120.2,121,118.2,119.5,65020,0
2002-02-13,119.5,122.7,119.2,122.4,69360,0
2002-02-14,122.5,122.5,119.6,120.5,73830,0
2002-02-15,120.1,121.5,119,119.5,82450,0
2002-02-19,119.2,120,116.5,117.3,78210,0
2002-02-20,116.7,116.9,112.8,116.6,72080,0
2002-02-21,115.6,116,111.4,112.5,165150,0
2002-02-22,110.5,111.8,107.8,109.3,105740,0
2002-02-25,108.3,112.2,107.9,111.3,113430,0
2002-02-26,110.3,117,109.1,115.6,89070,0
2002-02-27,113,114.8,109.7,110,113220,0
2002-02-28,112,113.5,110.7,111,99980,0
2002-03-01,110,114.1,110,113.5,96810,0
2002-03-04,114,120,111.7,120,96080,0
2002-03-05,119,120.8,118,120,85590,0
2002-03-06,119.9,122.4,116.1,122.3,106520,0
2002-03-07,122.3,122.4,119.7,120,81170,0
2002-03-08,120.7,124.7,120.7,122.3,91770,0
2002-03-11,122.3,124.9,120,124.5,66360,0
2002-03-12,121.5,124.5,121.2,123.6,76360,0
2002-03-13,123.5,124.4,121.4,123.5,69560,0
2002-03-14,122.5,124.4,121.6,122.7,118240,0
2002-03-15,122.7,123.5,121.4,122.2,154870,0
2002-03-18,121.2,123,120.8,121.5,139630,0
2002-03-19,122.5,124.9,121.5,123.5,73130,0
2002-03-20,123.5,125.2,121.7,122.6,47030,0
2002-03-21,121.6,125.5,121.2,124.5,55740,0
2002-03-22,124,125.6,123.3,124.5,60220,0
2002-03-25,125.5,125.5,122.9,123.2,50250,0
2002-03-26,123.2,126.8,123.2,126.8,97130,0
2002-03-27,126.5,127.3,125,126.6,94340,0
2002-03-28,126,127.5,125.8,126.3,74450,0
2002-04-01,126,128.1,123.6,128.1,121790,0
2002-04-02,127.1,127.2,124.7,126.4,90900,0
2002-04-03,125.5,126.4,124,124.7,62180,0
2002-04-04,124,124,119,120,111150,0
2002-04-05,120.5,121,119.6,120.8,67720,0
2002-04-08,116.5,120.8,115.2,120.4,162790,0
2002-04-09,121,121.5,119.6,120.2,88140,0
2002-04-10,120.2,121.7,119.5,120.3,59280,0
2002-04-11,120,120.8,118.6,119.2,91510,0
2002-04-12,115.5,118.9,115,118.3,91590,0
2002-04-15,118.3,119.3,114,114.7,85180,0
2002-04-16,114.7,125.5,114.6,125.5,198560,0
2002-04-17,125.5,131.4,123.7,130.7,179040,0
2002-04-18,129.7,130,126.8,128.9,78980,0
2002-04-19,130.5,130.9,126.6,128.5,77470,0
2002-04-22,128.5,132.3,128,132,142470,0
2002-04-23,132,132,127.8,128.6,63660,0
2002-04-24,129.4,130.5,127,128,46120,0
2002-04-25,126,128.9,125.1,128.2,44870,0
2002-04-26,127.2,129.5,123.1,123.3,85040,0
2002-04-29,124,128.5,124,128.5,92380,0
2002-04-30,127.5,135,127.5,135,190420,0
2002-05-01,132.5,134.4,128.3,133.3,107290,0
2002-05-02,133.3,135.9,132.3,135.1,93720,0
2002-05-03,135.1,135.2,129.5,129.5,84370,0
2002-05-06,129.5,130.9,126,126.1,60830,0
2002-05-07,126,126.4,120,122.3,149350,0
2002-05-08,124,132.4,123,131.7,153330,0
2002-05-09,129,131.6,127,128,73220,0
2002-05-10,127.5,127.5,123.5,125.6,65720,0
2002-05-13,123.2,128.4,121.6,127.5,71490,0
2002-05-14,131.5,134.4,129.6,134,104150,0
2002-05-15,132,134.8,131.2,134.1,85680,0
2002-05-16,133.6,137,131.9,135,115920,0
2002-05-17,135,138.4,132.6,134.7,121390,0
2002-05-20,134.4,134.4,128.7,129.2,82880,0
2002-05-21,130,131,123,125,114290,0
2002-05-22,123.5,124,121.2,123.5,171520,0
2002-05-23,123,123.5,120,123,149480,0
2002-05-24,121,122.5,120,121,97390,0
2002-05-28,119.8,119.8,116.7,118.9,89080,0
2002-05-29,116.8,117,112.8,114,185000,0
2002-05-30,112.5,115.9,112.1,115,87510,0
2002-05-31,115,116,113.2,114.4,105430,0
2002-06-03,114.4,114.4,107.1,109.3,92280,0
2002-06-04,107.5,111.4,105.8,107.9,158410,0
2002-06-05,108.9,110.5,107,110.4,77070,0
2002-06-06,110.4,111,104,110.8,124520,0
2002-06-07,108.5,109.5,105.9,109.5,86610,0
2002-06-10,103.5,109,103.5,106.5,87870,0
2002-06-11,107.5,108.3,103.2,104.6,92870,0
2002-06-12,103,103.5,96.1,98.9,181450,0
2002-06-13,97.9,98.7,95.9,97.3,103130,0
2002-06-14,92,97.3,90.9,97,91320,0
2002-06-17,97.5,104.5,97.2,102.5,97630,0
2002-06-18,102.5,105,101.6,102.5,93540,0
2002-06-19,100,102.3,98,99.4,78690,0
2002-06-20,96.5,101,96.5,98,73270,0
2002-06-21,93,96.3,89.2,90.9,169000,0
2002-06-24,92,92.5,88.1,90,134610,0
2002-06-25,91.5,92.4,87.5,90,151400,0
2002-06-26,84,88.4,83,85,156170,0
2002-06-27,87,91,83.9,91,109540,0
2002-06-28,89,91.5,87,90,104370,0
2002-07-01,88.5,88.5,82.5,84.5,88460,0
2002-07-02,84.3,86,78,79,102020,0
2002-07-03,79,80.5,74,78.5,109020,0
2002-07-05,77.5,86,77,83.8,73220,0
2002-07-08,84,85.5,78.7,80.9,68280,0
2002-07-09,80.9,81.7,76.9,77,74670,0
2002-07-10,77.7,80,76.2,76.6,62260,0
2002-07-11,75,77.9,73.8,76,97010,0
2002-07-12,77,80.5,75.1,80.5,84510,0
2002-07-15,79,80.5,70.4,79,126250,0
2002-07-16,77,82,75.6,79.5,113210,0
2002-07-17,85,86,77.5,78.6,98950,0
2002-07-18,81,82.9,78.3,80.1,123680,0
2002-07-19,78.8,83.2,78.5,79,132910,0
2002-07-22,80,81.4,75.5,76.4,215690,0
2002-07-23,70.5,73.3,68.2,69,223870,0
2002-07-24,66,71.5,63.9,71,232410,0
2002-07-25,71,71,64.7,68.5,182670,0
2002-07-26,68,70,65.5,70,69670,0
2002-07-29,71,76.6,68.1,74.5,155640,0
2002-07-30,76,82,74.5,80.6,152010,0
2002-07-31,81,81,74.7,75.2,140770,0
2002-08-01,75.2,77.5,73.1,75.5,101040,0
2002-08-02,73.7,74,70.5,72.9,77650,0
2002-08-05,73,76.1,69.2,71.1,171320,0
2002-08-06,73.7,76.7,72.4,73.7,109510,0
2002-08-07,75,77.5,72.5,76.2,68680,0
2002-08-08,76.5,79.9,73.8,78.2,79400,0
2002-08-09,78,80.3,75.6,78.5,108560,0
2002-08-12,77.5,80.1,76.7,79,114310,0
2002-08-13,79,81,77.5,79.3,107200,0
2002-08-14,79,82.8,77.6,82.4,118290,0
2002-08-15,83.8,85.8,82.5,85.7,129960,0
2002-08-16,83.5,86,82.2,85.4,143970,0
2002-08-19,86,87.5,84.3,84.8,179050,0
2002-08-20,83,86.4,82.8,85.3,144310,0
2002-08-21,87.5,89.5,85.9,89,149570,0
2002-08-22,89,90.1,87.3,89.7,114550,0
2002-08-23,88.7,92.2,88,91,158760,0
2002-08-26,91.2,94.7,91.1,94.4,149030,0
2002-08-27,96.2,96.7,90.5,92.5,166570,0
2002-08-28,91,91.1,86.5,88.8,111550,0
2002-08-29,85,94.5,85,92.6,204840,0
2002-08-30,92,92,88.5,89,117090,0
2002-09-03,85.5,86.2,81.5,84.5,125910,0
2002-09-04,84,85.5,83,84,82410,0
2002-09-05,82.1,83.5,80.3,81.2,67280,0
2002-09-06,82,85.5,81.1,85.4,79000,0
2002-09-09,84.4,89.6,82.5,89.2,88610,0
2002-09-10,87.5,90.7,87.1,90.7,56290,0
2002-09-11,91.7,92.8,88.5,88.8,46730,0
2002-09-12,88,89,84.5,85.2,71250,0
2002-09-13,82,85,81.5,85,72140,0
2002-09-16,83,84.5,81,83.5,72110,0
2002-09-17,84.2,86.4,81.3,84,75080,0
2002-09-18,82.5,82.5,80.3,80.8,60600,0
2002-09-19,76.5,77.5,70,72,184030,0
2002-09-20,71,73.5,70,72.8,197540,0
2002-09-23,72.4,74,69,70,159740,0
2002-09-24,69,70.5,67.6,69,183060,0
2002-09-25,70.5,70.6,67,68.5,166750,0
2002-09-26,71.5,74.5,69.5,74.5,127310,0
2002-09-27,72.5,74,70,70.2,93100,0
2002-09-30,68.5,70.7,65.2,70,114030,0
2002-10-01,70,72.5,66.7,72.5,84650,0
2002-10-02,71.8,73.5,69.2,70,95010,0
2002-10-03,70.1,70.8,66.6,68,112800,0
2002-10-04,68,68.8,65.2,67.7,89960,0
2002-10-07,66.5,66.9,63,63.5,132480,0
2002-10-08,60.5,63.5,60.5,62.5,115810,0
2002-10-09,62,63.5,60,60.8,118430,0
2002-10-10,60,64,59.2,64,122280,0
2002-10-11,66,66.7,64.4,65.9,171000,0
2002-10-14,66.5,68.1,65.1,67.6,120710,0
2002-10-15,80,89.5,80,89.5,665300,0
2002-10-16,86.1,86.9,79.2,80,274580,0
2002-10-17,84.5,87.5,82.3,86.1,215590,0
2002-10-18,85.1,87.4,84.9,86.6,116770,0
2002-10-21,85,89.8,84.7,89.4,123490,0
2002-10-22,87,89.3,85.9,87.2,158290,0
2002-10-23,86.9,89.9,85,89.8,78310,0
2002-10-24,89.8,90,87.4,88.5,165840,0
2002-10-25,88.3,91,86.3,91,131320,0
2002-10-28,91,92.5,88,89.6,155340,0
2002-10-29,89.5,89.5,82.5,84,129000,0
2002-10-30,85.2,87.3,84,86.7,125380,0
2002-10-31,87.7,89,86,87.3,88780,0
2002-11-01,86.3,90,85,89.4,121320,0
2002-11-04,89.4,95.2,89.3,94.8,173930,0
2002-11-05,92.8,93.7,90.1,90.5,157590,0
2002-11-06,93.4,98,91.1,97.1,181150,0
2002-11-07,96.1,96.2,93,94.8,106700,0
2002-11-08,94.2,96.6,92.1,95.3,104230,0
2002-11-11,94.3,94.3,90.6,92,119930,0
2002-11-12,93.5,96.4,92.8,95.6,102240,0
2002-11-13,94.6,99.1,92.5,98.8,140480,0
2002-11-14,98.8,101,97.9,99.5,214990,0
2002-11-15,99.5,105,98.5,105,155000,0
2002-11-18,105,107,103.5,106.2,124350,0
2002-11-19,105.2,106.6,103,105,134580,0
2002-11-20,104,108.5,103.5,108.1,87640,0
2002-11-21,108.9,113,108.1,112.1,160290,0
2002-11-22,112.1,112.6,108,108.7,151510,0
2002-11-25,109.7,112.2,108.2,111.2,141430,0
2002-11-26,111.1,111.6,108.6,109.8,134340,0
2002-11-27,110,112.1,108.8,111,80980,0
2002-11-29,112,112.5,110.6,112,56280,0
2002-12-02,114,114.9,109.3,110.6,140520,0
2002-12-03,110.6,110.6,106.3,108,108230,0
2002-12-04,104.4,106.5,103.5,104,130970,0
2002-12-05,105.5,105.7,101.7,102.1,108220,0
2002-12-06,98,103,98,102.4,124600,0
2002-12-09,101.4,101.5,97.7,98,204950,0
2002-12-10,99.3,107.4,98.6,107.2,161790,0
2002-12-11,105,111,102.5,110.5,169390,0
2002-12-12,110.5,111.4,108.8,111.4,108140,0
2002-12-13,110.4,112,109.5,112,117030,0
2002-12-16,112,113.8,111.5,112,138520,0
2002-12-17,112,113,108,109,126480,0
2002-12-18,108.5,108.5,103.9,104.5,125060,0
2002-12-19,101.5,105.7,101.5,103.7,151250,0
2002-12-20,104.7,107,102,105.1,246510,0
2002-12-23,104.1,106,102,105.6,102880,0
2002-12-24,105.2,106,104.9,105.2,49790,0
2002-12-26,105.8,106.5,104.6,105,59910,0
2002-12-27,104.5,105,102.3,102.5,49110,0
2002-12-30,101.5,103,99.1,100.4,115990,0
2002-12-31,100.8,101.5,97.5,99,185950,0
2003-01-02,101,106.3,99.9,106.2,135240,0
2003-01-03,106.2,110,106.2,108.7,147090,0
2003-01-06,107.7,110.8,107.7,110.8,170890,0
2003-01-07,109.3,110.9,108.9,109.7,88240,0
2003-01-08,109.2,109.2,105,105.5,86430,0
2003-01-09,106,111.3,106,110.6,73430,0
2003-01-10,107.5,111.8,107.2,110.6,74930,0
2003-01-13,111.5,112.4,108.1,110,172400,0
2003-01-14,109.9,110.3,108.1,109.5,102410,0
2003-01-15,106.5,108,105,105.9,162980,0
2003-01-16,106.9,108,104.4,104.8,98890,0
2003-01-17,104.6,104.6,100,101,141990,0
2003-01-21,100.9,103.9,100.1,102.5,253510,0
2003-01-22,104,105,101,102.5,300830,0
2003-01-23,102,104,99.7,102.2,277730,0
2003-01-24,102.2,102.2,96.7,99.5,186330,0
2003-01-27,97.5,98,93.1,95,167710,0
2003-01-28,97,97.1,92.7,92.9,204980,0
2003-01-29,93,93,89,91.6,377170,0
2003-01-30,91.6,93.5,90.6,93.5,209780,0
2003-01-31,93.6,93.6,90.5,93.2,227180,0
2003-02-03,94,94.7,93,94.2,159410,0
2003-02-04,94,94,89.5,91.9,123040,0
2003-02-05,92.2,94,89,89.1,98710,0
2003-02-06,90,90.7,88,88.2,93050,0
2003-02-07,88.8,88.9,85.7,86.2,91640,0
2003-02-10,87,88.2,85.5,87.3,84730,0
2003-02-11,87.3,89.5,85.6,87.7,85270,0
2003-02-12,87,88.4,84.7,84.7,82390,0
2003-02-13,83.8,85.8,82.5,84.7,74790,0
2003-02-14,84.5,89.6,83.8,88.5,126800,0
2003-02-18,88.5,91.9,88.5,90.8,82510,0
2003-02-19,90.8,91.8,89.3,91,103630,0
2003-02-20,90.5,91.5,88.3,88.3,56500,0
2003-02-21,89.8,92,88,91.3,76880,0
2003-02-24,91.4,91.5,89.1,90,100840,0
2003-02-25,89,91.5,87.5,90.7,78150,0
2003-02-26,90.8,92,89.6,91.4,209710,0
2003-02-27,91,92.5,89.9,92,106740,0
2003-02-28,92.5,93,91,92.6,102970,0
2003-03-03,93.8,93.9,91.5,92.2,78940,0
2003-03-04,92.5,92.8,91.3,91.5,125110,0
2003-03-05,90,92,89.7,92,83690,0
2003-03-06,91.5,91.8,90.1,91.2,94410,0
2003-03-07,91.2,92.7,90.6,91.7,76510,0
2003-03-10,91,92,90.6,91.1,86270,0
2003-03-11,90.7,92.2,90,91.7,82280,0
2003-03-12,90,91.7,88.2,91,121920,0
2003-03-13,90.8,92.6,89.3,92.6,95670,0
2003-03-14,93,94,91.3,92.5,79270,0
2003-03-17,92.2,98,90.3,97.2,124330,0
2003-03-18,95.7,97.4,95.6,96.5,156640,0
2003-03-19,97.5,98.5,93.4,96.5,98820,0
2003-03-20,95.5,97.3,93.9,96.8,62010,0
2003-03-21,98.3,99.8,95.3,99.8,131700,0
2003-03-24,96.5,97.5,96,97.2,83110,0
2003-03-25,97,97.2,95.2,96,98990,0
2003-03-26,96.2,96.7,93.5,94,89980,0
2003-03-27,93.5,95.3,93.1,94.1,102650,0
2003-03-28,93,95,92.8,93.6,82790,0
2003-03-31,93.6,95,92.3,92.6,84950,0
2003-04-01,92,94.5,90.8,93,100790,0
2003-04-02,93.9,98.2,93.9,95,164250,0
2003-04-03,96.2,99.4,96.2,97.9,97490,0
2003-04-04,99.5,99.5,96.2,97.2,128620,0
2003-04-07,98.5,101,97.3,97.9,108980,0
2003-04-08,97.6,99.2,97.1,98.1,73440,0
2003-04-09,98.7,99.5,95.6,96.7,62150,0
2003-04-10,96,97.7,94.1,97.7,81550,0
2003-04-11,97.7,99.9,93.5,93.5,98000,0
2003-04-14,93.5,100.7,93.5,100.7,253820,0
2003-04-15,99.7,102.5,98.6,101.8,152070,0
2003-04-16,102.5,104.4,102,102.2,125550,0
2003-04-17,102.2,105.7,102.2,105.7,157340,0
2003-04-21,105.4,106.5,104,104.5,93810,0
2003-04-22,103,104.7,102.4,104,173110,0
2003-04-23,104.5,106.8,103.8,106.4,212810,0
2003-04-24,106,108,105.7,107.2,98280,0
2003-04-25,105.2,105.7,100.2,100.2,160420,0
2003-04-28,102,105,102,104.6,108430,0
2003-04-29,103.5,104.5,101.4,103,141220,0
2003-04-30,103,104.5,102.1,104,85120,0
2003-05-01,103.7,104.6,102.1,103,111420,0
2003-05-02,102.5,104.7,102,104,112140,0
2003-05-05,103.9,105,103,103.5,119520,0
2003-05-06,104.2,108,103.3,107.5,179280,0
2003-05-07,106,111.5,105.5,109.1,247630,0
2003-05-08,107.7,108.5,106,108.1,193650,0
2003-05-09,108.1,108.7,106.5,108.3,94100,0
2003-05-12,108.3,110,107.8,110,151720,0
2003-05-13,109.2,109.5,107.4,108.7,54860,0
2003-05-14,108.7,109.2,107,108,108700,0
2003-05-15,107.5,108,103.3,104.8,217410,0
2003-05-16,104.9,107.2,104,107.2,247770,0
2003-05-19,106.2,106.2,101,101.3,128380,0
2003-05-20,101.3,103,98,99.4,211060,0
2003-05-21,97,102.2,96.5,102.2,174800,0
2003-05-22,103,106.7,102.2,105.5,151020,0
2003-05-23,104.5,106,103.9,105.2,85720,0
2003-05-27,105,109.8,104.3,109.5,97770,0
2003-05-28,109.8,110.3,108,109.5,111270,0
2003-05-29,110,111.9,109,110.5,126800,0
2003-05-30,110.5,112.9,109.7,112.9,122960,0
2003-06-02,112.9,119.8,112.9,114.4,184480,0
2003-06-03,114.4,114.4,110.1,110.6,139080,0
2003-06-04,111.8,115,111.3,114.4,88450,0
2003-06-05,114.4,117.7,113.7,116.6,107160,0
2003-06-06,118,121,114.9,115.4,172500,0
2003-06-09,114.9,116,112,112.5,64480,0
2003-06-10,112.5,116.5,112.5,116.5,64480,0
2003-06-11,115.5,118.1,113.6,118.1,73840,0
2003-06-12,117.1,117.2,112.8,114,109370,0
2003-06-13,114,115.1,108.9,111.1,106710,0
2003-06-16,111.1,116.4,111.1,115.2,133000,0
2003-06-17,116,117.4,115.3,115.5,91840,0
2003-06-18,115.2,118.4,114.2,118,88810,0
2003-06-19,116.8,119.1,115.3,115.6,68310,0
2003-06-20,117.8,118,113.7,114.2,169420,0
2003-06-23,114,114,109.3,110.1,77540,0
2003-06-24,110.5,116.3,110.1,114.4,122890,0
2003-06-25,113.5,115.3,111.4,111.8,112070,0
2003-06-26,112.4,117.8,110.2,117.5,120000,0
2003-06-27,117.5,119.6,113.2,115.5,135860,0
2003-06-30,120.5,124.5,119.5,122.8,389910,0
2003-07-01,122.4,122.5,118,122.2,189950,0
2003-07-02,122.3,124.9,122.3,124,147160,0
2003-07-03,124,124.4,121.5,123.9,77270,0
2003-07-07,125,129.9,125,129.9,171750,0
2003-07-08,128.9,129.5,126.5,128.4,117190,0
2003-07-09,127.5,129.1,126,128.8,203710,0
2003-07-10,127.7,128.9,127,128.1,127560,0
2003-07-11,127.8,127.9,124.8,125.9,115840,0
2003-07-14,128.5,129.6,128,128.6,152510,0
2003-07-15,130,130,125.3,126.1,118920,0
2003-07-16,128,128.5,125.4,127.5,100960,0
2003-07-17,126.5,126.5,122.6,124.7,178430,0
2003-07-18,126.2,126.5,123.7,125.7,128670,0
2003-07-21,125,125.1,120.5,123.5,161510,0
2003-07-22,125.5,125.5,121.3,122.8,100470,0
2003-07-23,123.5,123.9,120.3,121.5,102900,0
2003-07-24,121.8,123.9,120.1,120.1,82880,0
2003-07-25,120.2,123.2,118.5,122.5,138800,0
2003-07-28,122.5,123.8,121.7,121.7,67100,0
2003-07-29,121.8,123.1,119.6,120.6,146770,0
2003-07-30,121.5,122,119.4,120.2,61770,0
2003-07-31,121.2,123.5,120.3,122.6,127550,0
2003-08-01,123.5,123.5,120.5,120.8,95610,0
2003-08-04,119.6,120.1,117.1,119.6,108310,0
2003-08-05,118.3,120,117.2,118.2,86100,0
2003-08-06,118.6,119.7,115.7,116.6,93530,0
2003-08-07,117,118.6,115.6,117.2,60660,0
2003-08-08,116.9,117.5,114.3,114.8,66600,0
2003-08-11,114.1,117.9,114.1,116.2,47670,0
2003-08-12,116.2,117.4,115.4,116.5,90170,0
2003-08-13,116.3,118.4,115.3,118.2,107270,0
2003-08-14,117.6,118.3,116.7,117.5,78800,0
2003-08-15,118,118.5,115.4,116,63320,0
2003-08-18,117.1,122.1,117.1,121.4,151270,0
2003-08-19,122.5,124.5,122.1,123.9,106110,0
2003-08-20,122.2,123.4,121.5,122.5,85600,0
2003-08-21,124.8,125.8,122.1,122.4,125940,0
2003-08-22,123.5,125.9,123.5,124,171730,0
2003-08-25,124.1,124.5,122.4,124,96760,0
2003-08-26,124,126.4,121,126.4,154640,0
2003-08-27,126.4,128.5,125.9,128.1,121060,0
2003-08-28,127.9,129.8,125.6,129.8,91380,0
2003-08-29,129.8,129.8,128.3,129.8,51330,0
2003-09-02,129.8,131.5,127.8,131.3,118710,0
2003-09-03,132.3,139.7,131.8,137.6,301670,0
2003-09-04,137.5,137.5,135.9,136.8,162740,0
2003-09-05,135.5,136,133.5,134.5,98410,0
2003-09-08,136.2,138.5,136.1,137.7,178470,0
2003-09-09,136.3,137.3,134.2,134.4,193440,0
2003-09-10,132.2,133,129,129.9,127350,0
2003-09-11,129.9,133,129.9,130.7,98920,0
2003-09-12,129.9,132,127.8,131.4,76490,0
2003-09-15,130.7,133.9,130.3,133.8,99750,0
2003-09-16,132.8,135.7,132.8,134.8,94140,0
2003-09-17,134.8,135.5,133.6,134.5,65140,0
2003-09-18,135.5,137.4,134.4,137.4,144160,0
2003-09-19,138.1,139.7,137.5,139.3,112690,0
2003-09-22,139.3,139.6,136,139.5,178090,0
2003-09-23,139.9,141.7,138.7,141,166870,0
2003-09-24,141.5,141.9,139.1,140.1,217930,0
2003-09-25,141.2,141.2,135,135.7,164190,0
2003-09-26,135.7,137.3,133.1,134.5,71690,0
2003-09-29,134.2,137.7,134.2,136.5,183110,0
2003-09-30,134.9,136.6,133,135.3,106020,0
2003-10-01,134.9,138,133.2,135,227780,0
2003-10-02,135.3,136.4,133.6,134.4,189450,0
2003-10-03,138.2,141.7,138,138.9,243710,0
2003-10-06,139.5,141,137.7,138,178440,0
2003-10-07,137.9,140.9,136.1,139.3,175070,0
2003-10-08,139.5,140.6,138.9,138.9,136560,0
2003-10-09,141.2,145.9,141.2,145.9,281520,0
2003-10-10,145,145.5,140,142,135060,0
2003-10-13,142,147.3,142,146.7,114950,0
2003-10-14,144,146.5,143,143.6,115300,0
2003-10-15,146.8,151,145.1,148.4,295920,0
2003-10-16,152,154.4,151.8,154.2,412380,0
2003-10-17,154.2,154.2,150.4,152.4,227630,0
2003-10-20,152.4,152.7,147.9,150.3,217550,0
2003-10-21,150.3,153.7,149.5,153,156300,0
2003-10-22,153,158.7,151.5,153.7,342920,0
2003-10-23,153.7,154,151.7,152.8,182740,0
2003-10-24,150,152,148.7,152,98230,0
2003-10-27,151.2,152,150,151,83490,0
2003-10-28,151,154.4,151,153.2,156730,0
2003-10-29,153.5,156.4,152.5,155.5,237280,0
2003-10-30,159,159,154.3,154.7,227680,0
2003-10-31,156,156,153.1,153.6,163180,0
2003-11-03,154,161.3,154,159.2,190311,0
2003-11-04,158.5,162,158.5,161.3,224788,0
2003-11-05,160.2,161.4,158,161,154620,0
2003-11-06,159.9,162,159.8,161.5,164930,0
2003-11-07,161.5,162.6,160.4,162,176510,0
2003-11-10,161,162.4,159.5,161.3,127000,0
2003-11-11,160.5,160.8,158.5,159.4,132680,0
2003-11-12,160,164.6,160,164,138410,0
2003-11-13,161.5,164,160.2,160.9,118610,0
2003-11-14,161.3,161.7,155.5,156.7,111130,0
2003-11-17,156.7,156.7,152.1,154.5,110960,0
2003-11-18,156.5,160.2,155.2,155.6,199380,0
2003-11-19,155.6,161.5,155.5,160.5,175230,0
2003-11-20,158,161.1,157.8,158.4,155960,0
2003-11-21,160.5,162.3,159,161.2,125570,0
2003-11-24,161.2,164.4,160.5,161.8,327750,0
2003-11-25,162.6,164.9,160.7,160.7,236170,0
2003-11-26,163.3,163.5,159.5,161.4,182030,0
2003-11-28,161.8,163.6,161.6,163.2,37210,0
2003-12-01,163.2,167.4,163.2,167,251320,0
2003-12-02,165.8,168.2,165.4,166.1,115420,0
2003-12-03,167,168.5,164.6,164.8,159050,0
2003-12-04,165.9,166,163.1,164.7,169750,0
2003-12-05,163,164.3,163,163.6,90450,0
2003-12-08,163.1,166.3,163,165.5,117320,0
2003-12-09,166.1,167.4,164,164.8,158700,0
2003-12-10,164,165.8,158.9,159,180330,0
2003-12-11,155,157,139,144.4,814230,0
2003-12-12,149,149,142.6,146.2,489270,0
2003-12-15,152,152.5,146.3,146.3,351660,0
2003-12-16,146.4,147.8,145,147.2,169370,0
2003-12-17,146.9,146.9,144.7,146,126150,0
2003-12-18,142,148.6,141,148.2,274360,0
2003-12-19,147.5,151.7,147.4,149.5,262370,0
2003-12-22,148.2,150,146.2,146.6,123820,0
2003-12-23,147.5,156.5,146.1,150.6,184740,0
2003-12-24,149,149,147.1,147.9,85960,0
2003-12-26,147.7,150,147.5,148.5,69990,0
2003-12-29,147.5,150.1,147.4,150.1,115480,0
2003-12-30,148.4,150,147.7,148.6,127550,0
2003-12-31,148.4,149.8,147,148.5,126490,0
2004-01-02,148,149.5,147.3,148.1,124070,0
2004-01-05,148.1,152.9,148.1,152,151510,0
2004-01-06,151.5,151.8,148.6,149.2,203030,0
2004-01-07,149.5,150,147.4,148.6,168500,0
2004-01-08,149.7,154.4,149.2,153.8,255770,0
2004-01-09,152,153.7,148.4,149.1,221220,0
2004-01-12,149.1,154.1,149,154.1,170300,0
2004-01-13,153.9,154.5,149.2,149.9,125730,0
2004-01-14,150.8,152.4,149.9,151.1,264310,0
2004-01-15,151,153,149.6,151.6,201450,0
2004-01-16,153,158.2,152.5,156.9,251810,0
2004-01-20,157,158.8,147,147,444130,0
2004-01-21,148,148.4,143.6,144.1,312400,0
2004-01-22,144.8,146.9,143.9,145.6,277360,0
2004-01-23,145.7,147.8,143.8,145,160290,0
2004-01-26,145.6,146,142.4,144.9,162030,0
2004-01-27,145,145.3,142.5,142.6,135430,0
2004-01-28,143.3,144.8,138.3,138.9,246680,0
2004-01-29,139.4,140,134,137.5,207520,0
2004-01-30,137.5,140.4,136,138.4,162700,0
2004-02-02,139,141.1,137,138,156780,0
2004-02-03,138,139.1,137,137.5,153950,0
2004-02-04,137.5,139,136.1,136.7,198850,0
2004-02-05,135.8,139.2,135.8,137.5,159050,0
2004-02-06,138.3,141.3,137.9,138.2,133960,0
2004-02-09,140,141,137.6,138,181250,0
2004-02-10,139,140.5,138,139.6,95420,0
2004-02-11,138.8,146.6,138.8,145.1,203670,0
2004-02-12,145.1,146.8,144,144.3,159510,0
2004-02-13,145.8,148.2,143.7,144.7,136740,0
2004-02-17,145.3,147.3,143.5,146.4,107320,0
2004-02-18,145.5,145.6,142,143,88680,0
2004-02-19,148.8,152.5,144.8,150.4,319590,0
2004-02-20,150.3,150.3,147.5,148.8,243790,0
2004-02-23,148.5,149,145.3,146.8,183050,0
2004-02-24,145.2,146.5,140.7,141.9,163390,0
2004-02-25,142.1,144.4,141.1,143.5,99790,0
2004-02-26,144.3,144.5,141.5,142.9,119570,0
2004-02-27,143.4,145.4,141,141.3,159800,0
2004-03-01,142,144.1,142,144,126530,0
2004-03-02,143.2,144,141.5,141.6,82470,0
2004-03-03,141.5,144.2,141.2,144.2,87520,0
2004-03-04,143.5,144.4,142.7,143.6,68220,0
2004-03-05,142,146.8,141.1,145.3,116530,0
2004-03-08,144.9,145.7,143.6,144.1,109260,0
2004-03-09,144.1,145.3,143,145,142050,0
2004-03-10,145.4,145.5,140.3,141.3,73780,0
2004-03-11,140,141.6,137.8,137.9,151490,0
2004-03-12,139,139.8,137.6,139.2,77790,0
2004-03-15,139.2,139.8,124.8,137.6,82140,0
2004-03-16,139.6,140,135.4,136.2,95320,0
2004-03-17,136.2,138,136.2,136.6,159710,0
2004-03-18,136.6,137.2,134.6,134.9,144030,0
2004-03-19,135.3,137.8,134.5,136.8,125210,0
2004-03-22,135.2,136.4,133,135.9,152090,0
2004-03-23,136.5,139,136.4,137.5,144890,0
2004-03-24,136.5,138,134.2,137,153060,0
2004-03-25,137.6,140,137.6,140,103460,0
2004-03-26,139,142.4,138.3,140.9,97220,0
2004-03-29,140.9,143.8,140.8,142.6,72630,0
2004-03-30,141.6,143.2,140.3,143,79510,0
2004-03-31,141.9,143.5,139.7,142.8,67660,0
2004-04-01,142.5,144.9,141.8,143.1,80930,0
2004-04-02,144.7,147,143.8,146.6,99780,0
2004-04-05,144.8,146.8,144.4,146.8,130560,0
2004-04-06,145,147.2,143,146.1,160360,0
2004-04-07,146,147.4,140,145,134900,0
2004-04-08,145.9,146.8,143.2,144.1,72990,0
2004-04-12,144.2,147.1,144.2,146.6,102120,0
2004-04-13,146.5,147,142.9,143.4,83950,0
2004-04-14,142.5,147.6,141.6,147.5,121620,0
2004-04-15,150,150,136.1,137,266200,0
2004-04-16,139,144.4,138,141.1,161590,0
2004-04-19,139.6,139.9,136.7,137.1,159300,0
2004-04-20,138,140.2,136.2,136.9,139630,0
2004-04-21,136.5,136.9,134.3,135.3,114680,0
2004-04-22,134.7,138.3,133.1,135.2,192010,0
2004-04-23,133.8,136.9,133.7,135.9,79310,0
2004-04-26,135.4,136.9,134.5,135.3,89480,0
2004-04-27,134.8,135.7,131.4,131.4,139820,0
2004-04-28,131.6,133.4,129,130.3,141560,0
2004-04-29,129.6,131.2,127.3,127.5,93540,0
2004-04-30,128,131.2,127.8,130.3,143540,0
2004-05-03,130.3,130.8,128.7,130.2,86680,0
2004-05-04,130.8,133.7,130.2,132,105890,0
2004-05-05,132,133.6,131.9,132.4,74180,0
2004-05-06,131.2,131.5,129,130,65030,0
2004-05-07,128.4,131.8,127,127.1,115290,0
2004-05-10,125.2,127.1,124.6,126,157370,0
2004-05-11,126,129.2,125.5,127,160180,0
2004-05-12,126.7,127.3,124.2,126.5,140890,0
2004-05-13,126.5,129.7,125.2,129,98240,0
2004-05-14,128,128.7,125,125.5,95750,0
2004-05-17,122.6,123.1,120.5,121.1,146100,0
2004-05-18,121.3,124.5,121.3,122.1,106090,0
2004-05-19,127.5,131.3,127.5,128.3,205630,0
2004-05-20,129,130,126.4,127.1,86920,0
2004-05-21,127.8,129,125.8,126.9,100520,0
2004-05-24,126.9,130,126.9,128.8,81820,0
2004-05-25,128.8,132.5,127.2,132.2,128200,0
2004-05-26,131.5,132.2,131,131.8,74670,0
2004-05-27,131.5,136.7,131.1,136.3,156160,0
2004-05-28,136.3,136.3,134.4,135.6,87240,0
2004-06-01,134.7,135,132.7,133,106260,0
2004-06-02,133.8,136,132.9,134.5,114700,0
2004-06-03,133.1,134.1,131.5,133.8,114780,0
2004-06-04,133.8,135.9,133.8,135.2,82420,0
2004-06-07,136,139.3,136,139.3,92630,0
2004-06-08,138.1,138.8,137.1,138.4,59430,0
2004-06-09,137.3,138.3,136.2,137.2,95880,0
2004-06-10,137.6,139.5,137.6,138.2,85940,0
2004-06-14,137,137.5,135.4,137.3,74240,0
2004-06-15,138.1,141.4,138.1,138.9,106890,0
2004-06-16,139.9,141,139,139.3,63890,0
2004-06-17,139,139.5,136.4,137.5,90760,0
2004-06-18,137.5,139.7,135.1,138.9,153340,0
2004-06-21,138.1,139.5,137.2,137.5,66430,0
2004-06-22,136.6,140.8,136.6,140.1,89710,0
2004-06-23,139.9,141.4,138.6,140.7,67750,0
2004-06-24,140,141.9,140,140.3,76740,0
2004-06-25,140.3,141,138.2,138.2,177010,0
2004-06-28,138.7,140.4,137.7,138.1,74950,0
2004-06-29,137.2,138.2,136.5,137.1,88910,0
2004-06-30,137.8,139.6,137,138.8,113600,0
2004-07-01,138,138.4,135.7,137,111690,0
2004-07-02,136,136,133.1,134.7,70800,0
2004-07-06,132.3,132.9,130.8,131.3,108530,0
2004-07-07,130.5,133.8,130.5,131.8,152230,0
2004-07-08,130.6,130.9,126.2,128.6,173420,0
2004-07-09,119,119.1,105.5,108.7,769960,0
2004-07-12,108.7,109.8,105.6,109.1,298040,0
2004-07-13,109.1,109.1,107.2,108.5,184390,0
2004-07-14,105.7,109.6,104.8,108,188500,0
2004-07-15,108.1,110.8,104.7,105.3,383940,0
2004-07-16,105.3,105.3,101.5,103,327510,0
2004-07-19,104.7,104.9,102.9,103.9,145710,0
2004-07-20,103.6,106.4,102.4,105.4,232770,0
2004-07-21,105.5,105.9,102.3,103.4,203760,0
2004-07-22,101.6,103,100.5,102.1,259390,0
2004-07-23,102.1,102.5,99.2,101.3,242090,0
2004-07-26,101.2,102.5,100,101.4,125940,0
2004-07-27,100.9,102,99.4,101.2,168130,0
2004-07-28,100.8,101.8,98.5,101.8,294770,0
2004-07-29,101.5,103.4,101.5,102.5,160520,0
2004-07-30,102.2,102.6,100.8,102.4,108830,0
2004-08-02,101.5,103.4,100.1,103.2,142010,0
2004-08-03,102.9,103.6,101.9,102.1,134070,0
2004-08-04,102.2,103.2,101.2,102.1,151840,0
2004-08-05,102.6,104.2,101.6,102,125950,0
2004-08-06,100.9,101.7,99.2,99.9,146360,0
2004-08-09,100,101.2,97.7,99.6,146940,0
2004-08-10,100,101.1,99.5,101,158650,0
2004-08-11,99.3,100.4,98.5,99.6,97790,0
2004-08-12,99.2,99.2,97,97.3,90320,0
2004-08-13,98.2,98.5,95.7,96.7,91170,0
2004-08-16,96.8,99.6,96.2,99.3,94200,0
2004-08-17,99,101,98.5,98.6,113820,0
2004-08-18,97.1,100.7,97,100.4,82680,0
2004-08-19,100.6,102.4,100.1,100.9,106490,0
2004-08-20,101,102.6,100.4,102.4,75460,0
2004-08-23,101.8,104.3,101.7,102,59660,0
2004-08-24,102.1,104.3,102,103.5,82430,0
2004-08-25,103.1,106.4,103.1,106.1,84560,0
2004-08-26,105.3,106.5,104.5,104.5,61490,0
2004-08-27,104.6,105.3,103.3,103.9,90310,0
2004-08-30,103.3,103.8,102.7,102.7,50750,0
2004-08-31,102.5,103.2,99.5,100.4,127080,0
2004-09-01,100.1,102.7,100.1,102,90280,0
2004-09-02,102.3,103.8,101.6,103.4,70620,0
2004-09-03,104.8,107.5,104.7,106,155460,0
2004-09-07,108,108,103.6,104.9,143190,0
2004-09-08,105,105.8,100.7,101,182370,0
2004-09-09,100.3,102.6,100.3,102.4,148210,0
2004-09-10,102,102.6,101.6,101.9,121790,0
2004-09-13,101.5,103.6,100.8,102.3,138910,0
2004-09-14,102.4,102.5,100.8,101.4,125440,0
2004-09-15,101.8,102.6,99,99.9,142770,0
2004-09-16,100,103.1,100,102.4,129020,0
2004-09-17,102,103.6,100.7,100.9,120410,0
2004-09-20,101.1,104.8,101.1,102.9,103450,0
2004-09-21,102.7,104.4,101.9,103.6,114920,0
2004-09-22,102.5,103.5,101.5,101.8,69880,0
2004-09-23,101.3,103,101,101.5,84420,0
2004-09-24,102,102.8,100.2,100.3,51240,0
2004-09-27,100.1,101.8,99.4,101,104370,0
2004-09-28,100.3,101.4,97.5,98.6,137240,0
2004-09-29,98.6,102,98.5,101.2,113020,0
2004-09-30,101.4,103.8,101.1,103.2,118300,0
2004-10-01,102.9,105.4,102.1,105.3,119790,0
2004-10-04,103.7,106.9,103,106.4,192780,0
2004-10-05,105,108.2,105,108.2,166120,0
2004-10-06,107.7,109.6,106.8,109.5,126030,0
2004-10-07,109.6,111.3,108.8,109.9,162520,0
2004-10-08,109.1,109.6,106.9,108.1,107490,0
2004-10-11,108.4,109.2,107.1,107.6,148340,0
2004-10-12,107.6,110,106.9,109.8,101120,0
2004-10-13,109.6,111,107.5,108.2,95340,0
2004-10-14,110.8,111.2,103.9,106.2,151000,0
2004-10-15,106.5,107.5,105.6,106.7,89590,0
2004-10-18,105.8,106.9,105,106,76920,0
2004-10-19,106,106.4,103.8,104.1,108450,0
2004-10-20,104.1,105,102.1,103.4,98360,0
2004-10-21,105,106,104.5,104.6,126670,0
2004-10-22,106.2,106.4,102.1,102.1,80100,0
2004-10-25,102,103.1,101,102.7,80750,0
2004-10-26,103.2,103.2,101.4,103,90480,0
2004-10-27,101.5,105.4,101.5,105.3,122630,0
2004-10-28,105.3,105.8,103.7,104.7,54260,0
2004-10-29,105.1,106.4,104.6,106.2,91350,0
2004-11-01,106.2,106.7,105,106,74980,0
2004-11-02,105.8,106.9,103.7,105.2,93330,0
2004-11-03,106,106.6,102.2,103,144190,0
2004-11-04,102.5,104.2,101.9,103.7,302570,0
2004-11-05,104.5,107.2,103.8,106.5,172650,0
2004-11-08,106.5,108.5,106.5,108.2,133640,0
2004-11-09,108.4,109.5,106.5,106.8,179100,0
2004-11-10,107.9,107.9,105.6,105.8,128570,0
2004-11-11,106.6,107.7,106.2,107.1,166220,0
2004-11-12,107.3,107.8,106.2,107.2,95180,0
2004-11-15,107.6,112,106.6,109.9,193410,0
2004-11-16,110.2,110.2,108.3,109.1,121070,0
2004-11-17,109.7,112,109.4,111.5,138550,0
2004-11-18,111.9,112.1,109.3,112.1,202490,0
2004-11-19,112.7,113.4,111.4,112.1,179800,0
2004-11-22,111.5,113.6,110.5,113.4,195600,0
2004-11-23,113.9,115.7,112.1,114.6,226820,0
2004-11-24,114.3,117.9,114.3,117,145780,0
2004-11-26,118,118,116.7,117.2,60990,0
2004-11-29,117.4,117.5,111.8,114.9,116250,0
2004-11-30,114.5,116,114.4,114.9,156130,0
2004-12-01,115,117.5,115,117.2,126600,0
2004-12-02,117.2,118.3,115.5,115.8,127040,0
2004-12-03,116.6,117,115.4,116.2,82480,0
2004-12-06,116.2,116.9,114.9,116.4,142870,0
2004-12-07,116.4,117.2,114,114,211000,0
2004-12-08,106,106.9,98.8,103.2,573380,0
2004-12-09,102.5,102.5,98.5,99.8,365750,0
2004-12-10,99.3,99.5,97.7,98,213990,0
2004-12-13,101.7,101.7,97.4,97.5,259990,0
2004-12-14,96.8,100,96.8,99.1,344770,0
2004-12-15,99,99.3,98,98.2,206680,0
2004-12-16,97.9,98.4,96.5,97,245530,0
2004-12-17,95,98.4,95,95.5,313590,0
2004-12-20,96,97.8,95,96.5,371310,0
2004-12-21,97,99.1,97,99,339270,0
2004-12-22,99.5,100.6,98.9,99.9,292620,0
2004-12-23,100.4,102.1,99.9,100.5,234640,0
2004-12-27,99.8,100.6,99.7,99.7,171130,0
2004-12-28,100,101.2,99.8,100.7,137800,0
2004-12-29,99.9,100.7,99.5,99.6,154030,0
2004-12-30,99.6,101.8,99.3,101.3,147560,0
2004-12-31,100.9,102.9,100.7,101.8,172640,0
2005-01-03,101.7,102.4,98.5,100,199390,0
2005-01-04,100,100.7,97.8,98.2,222780,0
2005-01-05,98.2,98.4,97.1,97.6,163430,0
2005-01-06,97.6,97.7,96.5,97,153440,0
2005-01-07,96.8,96.8,93.8,94.2,334100,0
2005-01-10,95.5,95.5,92.5,93.1,196940,0
2005-01-11,93.1,93.1,84.3,87.5,613040,0
2005-01-12,87.5,88.2,84.8,85,298720,0
2005-01-13,85.2,85.8,84.3,85,254290,0
2005-01-14,85,85.6,84,84.5,329320,0
2005-01-18,82,84.7,82,83.1,424940,0
2005-01-19,83.9,83.9,82,82.6,388590,0
2005-01-20,82.2,82.8,80.8,82.5,314270,0
2005-01-21,82.5,83,81.2,81.2,182810,0
2005-01-24,81.3,82.3,80.1,80.5,191150,0
2005-01-25,80.3,81.8,75.6,75.6,535360,0
2005-01-26,75.9,78.9,74.7,77.6,357250,0
2005-01-27,77.4,78.9,76.7,77.7,182570,0
2005-01-28,77.7,79.3,76.9,77.7,229290,0
2005-01-31,78.2,79,77.5,78.5,153210,0
2005-02-01,78.5,78.8,77.3,78.5,165960,0
2005-02-02,78.9,79.8,78,79,153180,0
2005-02-03,77.5,78.1,71.9,76.1,498320,0
2005-02-04,75.2,76.7,74.7,75.9,359330,0
2005-02-07,75.9,76.4,74.9,75.9,242760,0
2005-02-08,80,80,75,76.1,165980,0
2005-02-09,75.6,77.3,75.1,76.9,274150,0
2005-02-10,77.4,77.8,76.9,77.5,177990,0
2005-02-11,77.5,79.4,77.4,78.8,306770,0
2005-02-14,78.9,80.4,78.2,80,177150,0
2005-02-15,79.9,81,78,78.5,215170,0
2005-02-16,78,78.3,76.3,76.5,252110,0
2005-02-17,77.4,78.4,75.4,75.6,181240,0
2005-02-18,76.1,77.3,75.5,76.4,160420,0
2005-02-22,76.5,78.7,76.2,76.2,137640,0
2005-02-23,76.2,76.8,75.5,76.2,130350,0
2005-02-24,76.1,76.9,75.5,76.8,75740,0
2005-02-25,76.8,77.4,75.9,76.7,114130,0
2005-02-28,76.1,77.1,75.4,76.8,110050,0
2005-03-01,76.8,77.3,75.1,75.5,158260,0
2005-03-02,75.4,75.5,73.7,74,191370,0
2005-03-03,74.3,74.7,72.8,74.1,125920,0
2005-03-04,74.6,74.7,73,73.3,124610,0
2005-03-07,74.5,76.2,74.1,74.4,175560,0
2005-03-08,74.4,74.5,73.1,73.2,128500,0
2005-03-09,73.3,73.9,70.3,70.4,329750,0
2005-03-10,70.4,70.7,69.1,69.8,237790,0
2005-03-11,69.7,70.5,68.5,69.3,146520,0
2005-03-14,70.1,71.4,69.3,70.7,157310,0
2005-03-15,71.3,71.6,69.6,69.6,91370,0
2005-03-16,69.7,71.3,69.6,70.4,193440,0
2005-03-17,69.9,70.9,68.9,69.6,104180,0
2005-03-18,69.3,69.9,68.3,68.4,177090,0
2005-03-21,67.8,69.5,67.7,68.8,189330,0
2005-03-22,68.6,69.1,67.6,67.6,129010,0
2005-03-23,68.1,68.5,66.4,68.3,124990,0
2005-03-24,67.8,68.8,67.2,68.1,132640,0
2005-03-28,68.7,69.3,68.2,68.2,84240,0
2005-03-29,67.7,68.5,66.7,66.7,154740,0
2005-03-30,67.2,71.2,67.2,71.2,263060,0
2005-03-31,71.1,71.5,69.7,70.6,139620,0
2005-04-01,71.3,71.8,69,69,101860,0
2005-04-04,68,71.7,67.5,71.2,190900,0
2005-04-05,71.1,71.8,69.1,69.1,108310,0
2005-04-06,69.1,69.7,67.6,68,104190,0
2005-04-07,69.5,75.4,68.9,73,419220,0
2005-04-08,73,74.8,72.5,72.8,208180,0
2005-04-11,72.7,73.4,71.6,72.2,104780,0
2005-04-12,71.9,73.4,71,73.2,109670,0
2005-04-13,72.1,73.5,70.5,70.5,147260,0
2005-04-14,70.4,73.9,67.3,67.3,315890,0
2005-04-15,67.4,68,65.5,66.4,196610,0
2005-04-18,65.8,65.9,63.5,64.6,257880,0
2005-04-19,65,67,64.1,66.4,284240,0
2005-04-20,66.4,66.5,64,64.5,169200,0
2005-04-21,65.5,66.4,64.3,65.3,123520,0
2005-04-22,64.5,65.6,63.5,64.2,98360,0
2005-04-25,64.2,65,63.5,64.3,149060,0
2005-04-26,63.9,65.5,63.5,64,125250,0
2005-04-27,63.5,66.3,63.5,65.6,257450,0
2005-04-28,65.7,65.8,63,63,115940,0
2005-04-29,64.5,65.3,63.3,64.9,187590,0
2005-05-02,64.8,65.3,63.6,64.3,123580,0
2005-05-03,64,66.6,63.5,66.6,257890,0
2005-05-04,66.4,67.6,65.3,67.1,158080,0
2005-05-05,67.5,67.9,65.3,66,129120,0
2005-05-06,65.9,68.4,65.3,67.5,166790,0
2005-05-09,69.5,70.6,68.6,68.8,196130,0
2005-05-10,68.6,68.7,66.7,67.5,190110,0
2005-05-11,68,68.2,66.5,67.3,119650,0
2005-05-12,67.9,68.6,66.8,67.2,122360,0
2005-05-13,67.7,68.6,66.7,66.9,120910,0
2005-05-16,67,67,65.4,66.1,156880,0
2005-05-17,66,66.3,64.9,65.5,177410,0
2005-05-18,66,69,65.5,68.7,184960,0
2005-05-19,69.5,69.7,67.1,67.6,181280,0
2005-05-20,67.8,69.3,67.5,69.1,168440,0
2005-05-23,69.1,70,68.6,69.8,156970,0
2005-05-24,69.6,69.7,68.2,69.4,89840,0
2005-05-25,68.9,73.4,68.9,73,344980,0
2005-05-26,74,74.8,73.8,74.2,186920,0
2005-05-27,74,74.4,71.7,72.8,157050,0
2005-05-31,72.8,73.2,72.1,72.4,171300,0
2005-06-01,72.4,74.8,72,73.2,141190,0
2005-06-02,72.8,73.3,72.3,72.9,114900,0
2005-06-03,72.5,73,70.4,70.7,155500,0
2005-06-06,70.5,71.4,69.6,69.6,254580,0
2005-06-07,69.4,69.8,68.3,69,147650,0
2005-06-08,69,70.5,68,68.6,125650,0
2005-06-09,68,69.1,67.6,68.4,106290,0
2005-06-10,68.4,68.7,67,67.6,126460,0
2005-06-13,68,70.5,67.2,69.4,155610,0
2005-06-14,69.5,70.6,69,69.3,126700,0
2005-06-15,69.7,69.7,67.6,69.1,75370,0
2005-06-16,69.1,70.7,68.5,68.9,102950,0
2005-06-17,69.6,70.7,69,69.2,147740,0
2005-06-20,68.2,68.6,66,66.2,211430,0
2005-06-21,66.1,66.1,64.4,65.2,343060,0
2005-06-22,65.2,66.2,64,64.7,322610,0
2005-06-23,64.2,64.2,62.8,63,262170,0
2005-06-24,62.4,63,61.6,62,165560,0
2005-06-27,62,62,60.9,61,133520,0
2005-06-28,61.8,62.5,61.2,61.9,126750,0
2005-06-29,62.1,63.2,61.2,62.6,162390,0
2005-06-30,62.5,63.8,62.5,63.3,136470,0
2005-07-01,63,64,62.9,63.3,142090,0
2005-07-05,62.6,64,62.5,63.5,134860,0
2005-07-06,63.4,64,63.1,63.2,130070,0
2005-07-07,62.8,64.2,62.5,63.9,163910,0
2005-07-08,63.8,66,63.5,66,485120,0
2005-07-11,65.8,66.6,65.2,66.3,89620,0
2005-07-12,66.1,66.5,65.1,65.9,80390,0
2005-07-13,65.4,66.3,65,65.3,116350,0
2005-07-14,65,66.2,65,65.7,105700,0
2005-07-15,65.7,66,64,64.9,181620,0
2005-07-18,64,65.4,64,65.4,92580,0
2005-07-19,65.7,67.4,65.1,67,281260,0
2005-07-20,66.5,66.9,64.5,65.4,325250,0
2005-07-21,65.2,65.2,62.2,62.2,303540,0
2005-07-22,62.2,65.5,61.3,64.7,288070,0
2005-07-25,64.5,65.3,63.3,64.1,151650,0
2005-07-26,63.1,65.3,62.5,64.2,133540,0
2005-07-27,64.2,65.1,64.2,65.1,116500,0
2005-07-28,64.9,66.7,64.5,65.4,127560,0
2005-07-29,65.3,65.3,64.3,64.7,109520,0
2005-08-01,64.7,65.3,64.1,65.1,78920,0
2005-08-02,64.7,65.5,64.1,65,84590,0
2005-08-03,64.8,65.4,64.1,64.9,112980,0
2005-08-04,64.9,65.4,64.3,65.2,162460,0
2005-08-05,65.2,65.9,65,65.2,148140,0
2005-08-08,65.1,65.2,63.5,64,136230,0
2005-08-09,64.1,64.6,63.6,63.8,90670,0
2005-08-10,64.4,64.9,63.2,63.8,133380,0
2005-08-11,63.5,64.5,63.4,64.1,67720,0
2005-08-12,63.8,64.1,63.2,64.1,135400,0
2005-08-15,64,64.1,62.6,63.6,78610,0
2005-08-16,63.7,63.7,62.5,62.5,63560,0
2005-08-17,62.7,63.3,62.6,63,157440,0
2005-08-18,63.1,64.1,62.5,63.2,207920,0
2005-08-19,63.5,64.6,63.4,64.4,116510,0
2005-08-22,64.5,66,64,64.9,118220,0
2005-08-23,65.3,67,64.8,66.5,180750,0
2005-08-24,67,67.9,66.6,67.6,233060,0
2005-08-25,68,68,67.2,67.5,125590,0
2005-08-26,67.5,67.5,65.8,67,158570,0
2005-08-29,66.5,66.5,65,66.2,180900,0
2005-08-30,66.4,66.8,65.5,66,105160,0
2005-08-31,66,66.6,65.3,66.5,93840,0
2005-09-01,66.9,67.5,66,67,154450,0
2005-09-02,67.5,67.5,66.1,66.5,67270,0
2005-09-06,66.9,67.5,66.6,66.7,100760,0
2005-09-07,67.3,69.5,67.1,69.1,169110,0
2005-09-08,69.9,70.2,69.3,69.7,151360,0
2005-09-09,70.7,71,69.5,70.4,289290,0
2005-09-12,71.3,71.5,70.1,70.8,147570,0
2005-09-13,70.9,71,68.6,69.3,141260,0
2005-09-14,69.4,69.8,68.8,69.2,72550,0
2005-09-15,69.2,69.8,68.2,69,87650,0
2005-09-16,69.5,69.7,68.1,69.2,185560,0
2005-09-19,68.9,69.4,68.4,69,84870,0
2005-09-20,68.9,69.2,67.5,68.2,87430,0
2005-09-21,67.8,68,67,67.2,93520,0
2005-09-22,66.8,67.2,65.5,65.9,111970,0
2005-09-23,65.3,66,64,65.6,144220,0
2005-09-26,66.6,67.3,65.5,66.1,113720,0
2005-09-27,66.5,67.1,65.2,66.7,119630,0
2005-09-28,66.7,67.1,65.5,66.5,113080,0
2005-09-29,66,66,64.8,65.5,137620,0
2005-09-30,65.2,67.2,65.2,66.4,125880,0
2005-10-03,65.9,67,65.7,67,112270,0
2005-10-04,67.2,67.9,66.1,67.6,149250,0
2005-10-05,67.5,68.3,67,67.3,172040,0
2005-10-06,67.3,67.9,66,67.6,215850,0
2005-10-07,67.8,68.4,67.2,68.3,112590,0
2005-10-10,64,65,60.1,60.1,767260,0
2005-10-11,58.8,60.3,57.1,59.8,353610,0
2005-10-12,59.5,59.6,57.7,58.5,197270,0
2005-10-13,57.5,58.5,56.8,58.2,163550,0
2005-10-14,58.3,58.9,57.7,58.8,143060,0
2005-10-17,58.9,59.5,58.1,59,245550,0
2005-10-18,59.4,60.7,58.7,59,581740,0
2005-10-19,58.2,59.4,57.4,58,252540,0
2005-10-20,58.1,59,55.7,56.3,254270,0
2005-10-21,56.3,56.3,54.6,55.5,291330,0
2005-10-24,52,52,43.8,45,2350320,0
2005-10-25,49,51.9,47.6,51.7,1147470,0
2005-10-26,51.8,52,50.6,51.4,604050,0
2005-10-27,51.2,51.5,49.7,50.5,328010,0
2005-10-28,50.5,51.5,49.5,50.4,175320,0
2005-10-31,50.7,51.1,50.1,51.1,252710,0
2005-11-01,51.1,51.6,50.7,51.2,267200,0
2005-11-02,51.1,52,50.8,51.9,253760,0
2005-11-03,51.7,53,51.7,53,205670,0
2005-11-04,53,55.2,52.3,55.1,461240,0
2005-11-07,55.1,56.2,54.6,55.9,394490,0
2005-11-08,55.9,56,54.8,55.5,202780,0
2005-11-09,55.2,56.6,55.2,55.6,193810,0
2005-11-10,53.5,55.1,53.1,54.6,217540,0
2005-11-11,54.4,55.9,53.8,54,345680,0
2005-11-14,57.9,57.9,54,54.5,163460,0
2005-11-15,54.5,54.6,53.5,53.9,141710,0
2005-11-16,53.5,53.9,53.1,53.4,125570,0
2005-11-17,53.1,54.5,52.7,54.2,149420,0
2005-11-18,54.8,55,54.1,54.7,184000,0
2005-11-21,54.2,54.9,53.5,54.7,152160,0
2005-11-22,54.4,56.5,54.4,55.9,224750,0
2005-11-23,55.4,57.3,55.4,57,201240,0
2005-11-25,57,59.5,56.5,59.3,175940,0
2005-11-28,59,62.1,59,60.8,458870,0
2005-11-29,60.9,62.1,60.4,61.2,357070,0
2005-11-30,61.2,61.8,60.7,61.5,173600,0
2005-12-01,61.6,62.2,60.9,62,342680,0
2005-12-02,61.7,63.1,61.5,62.9,173560,0
2005-12-05,63,64.4,62.2,63.2,284030,0
2005-12-06,63.7,64,63,63.9,161730,0
2005-12-07,63.9,63.9,62.5,62.6,172070,0
2005-12-08,62.6,63.2,62.1,63.2,293480,0
2005-12-09,63.5,63.8,62.9,63.3,203990,0
2005-12-12,63.3,63.3,61.4,61.8,198520,0
2005-12-13,62.3,62.3,61.1,61.2,196520,0
2005-12-14,61.2,62.4,61.2,61.9,135200,0
2005-12-15,63,63,59.7,60.3,254860,0
2005-12-16,60.6,61.3,60,61.3,230920,0
2005-12-19,61.1,61.2,59.8,60.1,241930,0
2005-12-20,60.1,60.9,58.6,58.8,262910,0
2005-12-21,58.4,60,58,59,190470,0
2005-12-22,58.4,60.8,58.4,60.7,167490,0
2005-12-23,60.7,61.2,59,59.5,167250,0
2005-12-27,59,60.3,58,58,126740,0
2005-12-28,58,58.5,57.3,58.2,163970,0
2005-12-29,57.9,59.1,57.8,59.1,188960,0
2005-12-30,58.4,59.2,57.3,58.3,307520,0
2006-01-03,58.5,59,57.7,58.1,372950,0
2006-01-04,59.5,61,59.1,60.7,560640,0
2006-01-05,60.5,61.7,60.5,61.2,241760,0
2006-01-06,61.2,62,60.9,61.2,161050,0
2006-01-09,61.6,62.8,61.2,62.6,275640,0
2006-01-10,62.2,62.7,61.6,61.9,149410,0
2006-01-11,62.2,63.2,61.4,62.8,144400,0
2006-01-12,63,63.5,62.5,63.1,197770,0
2006-01-13,63.4,63.5,62.7,63.3,194800,0
2006-01-17,62.5,62.6,61.4,61.7,153190,0
2006-01-18,61.7,62.3,60.6,62.2,166990,0
2006-01-19,62.2,63.4,61.7,63.4,114060,0
2006-01-20,63.4,63.6,61.6,61.8,211670,0
2006-01-23,60.9,62.8,60.9,61.8,242660,0
2006-01-24,62.1,66.3,62.1,65.5,371120,0
2006-01-25,67.4,67.5,66.5,67,249430,0
2006-01-26,67.7,68.4,64.2,64.7,321800,0
2006-01-27,65,66.9,64.1,66.1,225580,0
2006-01-30,65.7,67,65.4,66.8,166770,0
2006-01-31,66.3,67.4,65.8,66.9,145810,0
2006-02-01,66.4,67.1,65.5,66.9,132650,0
2006-02-02,66.2,66.9,65.4,65.6,133660,0
2006-02-03,64,65.1,63.7,64.6,155830,0
2006-02-06,66,67.3,65.2,66.7,199320,0
2006-02-07,67,67,64.3,65.2,201970,0
2006-02-08,64.9,66.2,64.4,66.1,159000,0
2006-02-09,65.7,65.7,64.2,64.9,207090,0
2006-02-10,65,65.4,63.5,65.2,134180,0
2006-02-13,65,65,62.8,63.4,128210,0
2006-02-14,63.4,64.6,62.8,64.6,121840,0
2006-02-15,64,65.3,64,65.2,166270,0
2006-02-16,65.1,68.1,65.1,68.1,502300,0
2006-02-17,67.9,69.4,67,68.7,504000,0
2006-02-21,69.5,69.7,68.6,69.1,393320,0
2006-02-22,68.7,69.2,67.2,68.4,273530,0
2006-02-23,68.1,69.9,67.8,68.4,274030,0
2006-02-24,68,68.8,67.3,68.1,119550,0
2006-02-27,68.6,69.2,67.5,69,135530,0
2006-02-28,67.4,68.7,66.4,66.8,233460,0
2006-03-01,67,68.4,66.7,68.2,138840,0
2006-03-02,68.3,68.3,66.6,67.6,173540,0
2006-03-03,67.3,68.9,66.6,68.8,208120,0
2006-03-06,69.3,69.5,67.8,67.9,184620,0
2006-03-07,68,68.3,66.6,67.2,144370,0
2006-03-08,67.2,67.2,66.1,66.6,171660,0
2006-03-09,66.7,67.2,66.2,66.3,110790,0
2006-03-10,66.4,66.5,65.3,66.1,133300,0
2006-03-13,66,66.7,66,66.5,73770,0
2006-03-14,66.8,69.3,66.6,69.1,228910,0
2006-03-15,69.1,69.5,68.2,69.3,145230,0
2006-03-16,69.2,71.2,68.6,70.4,356310,0
2006-03-17,70.2,70.2,68.6,69.8,213220,0
2006-03-20,69.9,72,69.9,71,253010,0
2006-03-21,71.1,71.8,69.6,69.8,314300,0
2006-03-22,70.1,70.8,69.4,69.6,236340,0
2006-03-23,69.7,70.2,69.5,69.8,391840,0
2006-03-24,69.7,70.2,69.5,69.8,214120,0
2006-03-27,69.8,70.5,69,69.4,161370,0
2006-03-28,69.2,69.5,68.5,69.3,129790,0
2006-03-29,68.9,69.8,68.5,69.5,162930,0
2006-03-30,69.5,69.9,68.7,69.2,77770,0
2006-03-31,68.6,69.6,68.2,68.9,274270,0
2006-04-03,69,70.8,69,69.9,225290,0
2006-04-04,69.7,70.5,69.6,69.9,157590,0
2006-04-05,70,70.3,68.8,69.3,188230,0
2006-04-06,69.5,69.7,68.8,69.7,91200,0
2006-04-07,69.6,70.1,67.8,67.8,81160,0
2006-04-10,67.8,68.2,66.5,67,117420,0
2006-04-11,67.7,68.1,65,65.5,239710,0
2006-04-12,65.5,66.2,64.6,65.9,124800,0
2006-04-13,65.9,66.2,65,65.5,94930,0
2006-04-17,65.3,65.7,63.6,65,174440,0
2006-04-18,64.5,65.6,63.2,63.5,659500,0
2006-04-19,63.5,65,61.6,62.7,320200,0
2006-04-20,62,64,62,62.9,250930,0
2006-04-21,63,64.2,62.6,63.8,238010,0
2006-04-24,63.5,64.3,62.7,63,145740,0
2006-04-25,62,63.1,61.2,62.3,161460,0
2006-04-26,62,63.1,62,63,170770,0
2006-04-27,60.5,62.8,60.2,62.5,151120,0
2006-04-28,62,62.5,61.3,62.4,239170,0
2006-05-01,62.4,64.2,62.1,63.2,219870,0
2006-05-02,63.5,64,62.7,63.8,125010,0
2006-05-03,63.5,64.3,63,63.8,113230,0
2006-05-04,64.2,65,63.9,64.8,99350,0
2006-05-05,65,65,62.7,63.1,174500,0
2006-05-08,64,64.8,63.3,63.7,117760,0
2006-05-09,63.5,64.2,63.5,63.9,95570,0
2006-05-10,64.7,64.8,63.8,64.5,114040,0
2006-05-11,64,64.2,63.4,63.8,140170,0
2006-05-12,63.4,64.1,63.3,64.1,124560,0
2006-05-15,63.8,64.8,63.6,64.8,170700,0
2006-05-16,64.5,64.6,63,63.6,235640,0
2006-05-17,63.5,63.9,61.1,61.5,124670,0
2006-05-18,61.2,63.4,61.2,61.8,66710,0
2006-05-19,62,62.3,61.2,61.4,96620,0
2006-05-22,61.4,62.4,60.7,61.1,83260,0
2006-05-23,60.8,60.8,58.8,60,135320,0
2006-05-24,59.5,60.7,59.2,59.7,136210,0
2006-05-25,60.2,61,59.6,60,76180,0
2006-05-26,61,64.9,60.9,63.7,210450,0
2006-05-30,62.5,64.8,62.3,63.3,168420,0
2006-05-31,63.8,66.2,63.4,65.8,273950,0
2006-06-01,65.8,67.6,65.8,66.9,259900,0
2006-06-02,67.4,67.5,66,67.3,193530,0
2006-06-05,67.6,67.6,66.3,66.6,86850,0
2006-06-06,65.5,65.9,64.1,65.2,132920,0
2006-06-07,65.6,66.2,64.5,64.7,145660,0
2006-06-08,64.7,65.6,64.3,64.8,135140,0
2006-06-09,64.9,65.3,64.2,65,88080,0
2006-06-12,65,65,63.5,63.7,79950,0
2006-06-13,63.7,64.8,61.7,62.2,132300,0
2006-06-14,61.8,62.2,60.9,61.6,119840,0
2006-06-15,62.1,63.4,62,63,125070,0
2006-06-16,62.7,64.6,62.3,63.9,165640,0
2006-06-19,64,65.2,61.9,62.1,168740,0
2006-06-20,62.4,63.2,62.1,62.7,98120,0
2006-06-21,62.7,63.3,62.1,62.3,78490,0
2006-06-22,62.9,62.9,61,61.2,108780,0
2006-06-23,61.4,62.4,60.3,61.6,64370,0
2006-06-26,61.4,61.5,60.5,60.7,102570,0
2006-06-27,60.7,61.2,60.1,60.1,110890,0
2006-06-28,60.1,60.9,59.8,60.4,206150,0
2006-06-29,61,61.5,60,61.1,199220,0
2006-06-30,61.4,63.1,61.3,62.8,185760,0
2006-07-03,64,64.4,63.2,64.1,68450,0
2006-07-05,64,64.3,62.3,63.6,139380,0
2006-07-06,63.6,63.9,62.7,63.3,88140,0
2006-07-07,62.9,63.5,62.3,62.3,66100,0
2006-07-10,62.3,62.6,61.1,61.2,107800,0
2006-07-11,61,61.9,60.5,61.9,101290,0
2006-07-12,62,62.4,61.1,61.8,60850,0
2006-07-13,61.8,62.1,60.2,60.6,106360,0
2006-07-14,60.3,61.3,60.2,60.7,96190,0
2006-07-17,60.5,60.8,59.9,60.8,87790,0
2006-07-18,60.5,61.5,59.3,61.5,125700,0
2006-07-19,60.2,60.3,48.1,51.8,843520,0
2006-07-20,51.8,51.8,50.2,50.5,383250,0
2006-07-21,50.6,51.2,49,49.8,294880,0
2006-07-24,49.9,53.2,49.4,53.1,273920,0
2006-07-25,53.1,53.7,51.6,52.6,253770,0
2006-07-26,52.1,52.2,51.5,52,156220,0
2006-07-27,51.8,51.9,51.4,51.4,96320,0
2006-07-28,51.1,51.3,50.2,51,113440,0
2006-07-31,50.8,51.7,50.6,51.2,227530,0
2006-08-01,51.5,51.6,50,50,143530,0
2006-08-02,49.9,50.9,49.8,50.5,299020,0
2006-08-03,50.1,51,49.8,50.6,134230,0
2006-08-04,50.6,51,48.3,50.5,94280,0
2006-08-07,50.9,51.1,50.3,50.5,148250,0
2006-08-08,50.5,50.9,49.3,49.4,85760,0
2006-08-09,49.6,50.3,49.2,49.2,105160,0
2006-08-10,49.5,49.9,49,49.2,93200,0
2006-08-11,49,49.2,47.6,47.7,95340,0
2006-08-14,47.6,49,47.2,48.5,116540,0
2006-08-15,48.5,48.9,48,48.8,157580,0
2006-08-16,48.8,51.2,48.5,51.2,253250,0
2006-08-17,50.8,52.9,50.3,52.4,168580,0
2006-08-18,52.4,52.4,51.7,52.2,136130,0
2006-08-21,51.7,53.4,51.1,51.4,95140,0
2006-08-22,51.2,52,50.6,51.6,130350,0
2006-08-23,51.4,51.9,51,51.5,129930,0
2006-08-24,51.7,52.4,48.4,49.9,386830,0
2006-08-25,49.6,52.1,49.5,51.6,142020,0
2006-08-28,51.4,52.1,51.3,52,106130,0
2006-08-29,51.9,52.5,51.5,52.3,115200,0
2006-08-30,52.4,53,51.4,52,125820,0
2006-08-31,52.4,53.7,51.7,53.5,182470,0
2006-09-01,53.9,54.7,52.3,52.8,165420,0
2006-09-05,52.8,53.1,51.8,52,128260,0
2006-09-06,52.1,52.1,51,51.5,170740,0
2006-09-07,51.6,52.4,51.5,51.9,143270,0
2006-09-08,52.1,53.9,51.7,53.9,121700,0
2006-09-11,54,55,51.5,54.3,164170,0
2006-09-12,54,54.8,53.4,54.8,132110,0
2006-09-13,54.6,55.6,54,55.6,117830,0
2006-09-14,55.5,56,54.8,55.2,114020,0
2006-09-15,55.2,58.3,55,57.5,216570,0
2006-09-18,57.5,57.5,56.1,56.9,108420,0
2006-09-19,56.9,57.6,55.7,56.2,120900,0
2006-09-20,58,58.5,57.6,58.2,162090,0
2006-09-21,58.2,58.5,56.5,56.7,124300,0
2006-09-22,56.8,56.8,55,56.1,133240,0
2006-09-25,56.3,57.3,56,57.1,168400,0
2006-09-26,56.7,57,56.1,56.8,182600,0
2006-09-27,56.5,56.9,55.6,56,203640,0
2006-09-28,55,56.4,54.6,55.5,136940,0
2006-09-29,55.9,57.1,55.3,56.6,185390,0
2006-10-02,56.7,57,55.9,56.3,176380,0
2006-10-03,56.6,56.6,55.7,56.3,95780,0
2006-10-04,56.7,57.8,56.3,57.8,195550,0
2006-10-05,57.6,58.4,56.9,58,183440,0
2006-10-06,58.2,58.9,57.6,58.3,189680,0
2006-10-09,58.6,59.1,58.1,58.9,99290,0
2006-10-10,58.9,59.8,58.2,59.8,120870,0
2006-10-11,59.5,60.5,59,59.4,170950,0
2006-10-12,59.9,60.3,59.1,60,182180,0
2006-10-13,59.7,60.3,58.8,59.9,224400,0
2006-10-16,60.3,60.5,59.6,60,125690,0
2006-10-17,59.8,60.5,59.4,60.3,126610,0
2006-10-18,60.4,62.6,60.4,62.2,292550,0
2006-10-19,62.1,63,61.7,62.4,203910,0
2006-10-20,63.5,67.3,62,66.3,690660,0
2006-10-23,66.4,67,65.4,67,384210,0
2006-10-24,67,67,64.9,66.7,421760,0
2006-10-25,66.7,66.7,63.5,65.2,408060,0
2006-10-26,65.2,65.3,64,64.1,263210,0
2006-10-27,64.4,65.9,64,65.6,134190,0
2006-10-30,65.6,66.1,65.1,66,110030,0
2006-10-31,65.5,66,65.1,65.4,191930,0
2006-11-01,65.5,66.2,65.4,66.1,163010,0
2006-11-02,65.5,66.5,65.4,66.5,138930,0
2006-11-03,66.5,68.1,66.2,67.5,346540,0
2006-11-06,67.5,68.6,67.1,68.1,436540,0
2006-11-07,67.8,68.3,67.2,67.4,411560,0
2006-11-08,66.7,68.4,66.3,67.6,212150,0
2006-11-09,68,68.2,67.4,67.9,132440,0
2006-11-10,68,68.8,67.3,68.8,105770,0
2006-11-13,68.6,70,68.3,69.9,138460,0
2006-11-14,69.9,70.7,69.3,70,350410,0
2006-11-15,70.1,71,69.8,70.3,251690,0
2006-11-16,70.3,70.4,69.7,70.2,180040,0
2006-11-17,70,70.2,69.2,69.4,240470,0
2006-11-20,67.9,69.5,67.3,68.9,275480,0
2006-11-21,68.1,70.3,68,70,215290,0
2006-11-22,70,70.5,69.8,70.5,152160,0
2006-11-24,69.5,70.4,69.4,70,57000,0
2006-11-27,70,70.4,69.1,69.4,199310,0
2006-11-28,69.5,69.5,68.5,69.1,178930,0
2006-11-29,68.6,70.3,68.6,70,166300,0
2006-11-30,69.5,73.7,69.4,72.1,339310,0
2006-12-01,72.1,72.5,71.2,71.7,275350,0
2006-12-04,71.7,73.2,71.5,73.2,216580,0
2006-12-05,73.1,73.5,72.9,73.2,214140,0
2006-12-06,73.2,74.8,73,73.8,249100,0
2006-12-07,73.8,75.3,73.5,74,187880,0
2006-12-08,73.9,74.6,73.6,74,189270,0
2006-12-11,74,75,73.9,74.4,144120,0
2006-12-12,74.4,75.5,74.1,74.7,178420,0
2006-12-13,75.2,75.5,74,74.7,237140,0
2006-12-14,74.7,75,74.2,74.9,244680,0
2006-12-15,75.2,75.4,74.5,74.5,318340,0
2006-12-18,74.6,75.2,74.5,74.7,120070,0
2006-12-19,74.7,74.9,74.1,74.4,161430,0
2006-12-20,74.5,75.4,74.4,74.7,149040,0
2006-12-21,74.8,76,74.4,75,195140,0
2006-12-22,75.1,76.2,75.1,76,169310,0
2006-12-26,76,77.2,76,76.4,176890,0
2006-12-27,76.8,77.8,76.3,77.6,203610,0
2006-12-28,77.6,78,76.8,77.5,218370,0
2006-12-29,77.8,78.7,77.4,78.4,206140,0
2007-01-03,78.4,79.1,78,79,521440,0
2007-01-04,79.4,79.8,78.5,79.8,175920,0
2007-01-05,79.3,79.8,78.5,79.6,245450,0
2007-01-08,79.9,80.6,79.4,80.1,562420,0
2007-01-09,80.2,81.8,80.2,81.5,315510,0
2007-01-10,81.7,82.2,81.1,81.9,264450,0
2007-01-11,81.9,82.7,81.6,82,255180,0
2007-01-12,82,83,81.7,82.1,265820,0
2007-01-16,82.1,83.8,82.1,83.3,244210,0
2007-01-17,83.3,85,82.9,83.4,265280,0
2007-01-18,83.5,84.5,82.5,82.7,342850,0
2007-01-19,82.7,83,77.8,82.8,366100,0
2007-01-22,82.8,82.8,81.4,82.1,404920,0
2007-01-23,79.5,81.7,78.4,81.3,891370,0
2007-01-24,82,82,78.2,81.6,677530,0
2007-01-25,80.2,82.6,80,81.8,587500,0
2007-01-26,81.8,83.2,81.1,82.4,178500,0
2007-01-29,83.3,86,82.6,84.9,377700,0
2007-01-30,84,84.9,83.7,84.5,303460,0
2007-01-31,84.5,86.8,83.8,86.2,311320,0
2007-02-01,86.7,88.1,86.1,87.9,310670,0
2007-02-02,87.6,88.2,87.5,88,432010,0
2007-02-05,87.6,88.6,87.4,88.5,356700,0
2007-02-06,88.5,89.5,88.4,89.2,241300,0
2007-02-07,89.2,90.7,89,90.6,411280,0
2007-02-08,90.1,94.6,90.1,92.2,403380,0
2007-02-09,92.3,93.2,89.2,89.4,407390,0
2007-02-12,89.5,91,89.3,90.3,224607,0
2007-02-13,90.4,91.4,90.3,91.4,222251,0
2007-02-14,92.5,92.8,91.4,92.1,292756,0
2007-02-15,92.5,93.1,92.1,92.3,153570,0
2007-02-16,92.1,93,91.8,92.8,253720,0
2007-02-20,93.1,94,93,93.8,420330,0
2007-02-21,93.6,94.4,93.1,93.5,143090,0
2007-02-22,93.8,94.7,91.2,91.9,352280,0
2007-02-23,92,93.5,91.9,93,390950,0
2007-02-26,93.3,93.5,92.2,92.6,236519,0
2007-02-27,92.2,92.6,80,87.3,466000,0
2007-02-28,87.1,87.5,80.9,84.9,573180,0
2007-03-01,84.3,84.7,81,83.7,371683,0
2007-03-02,83.7,84.3,82.3,82.8,227540,0
2007-03-05,82.4,82.8,81,81,363864,0
2007-03-06,81.1,83.8,81.1,83.3,216060,0
2007-03-07,83.2,83.6,81.9,82.1,269530,0
2007-03-08,82.6,83.6,82.3,83.5,155430,0
2007-03-09,83.5,84.4,83.1,83.4,92580,0
2007-03-12,83.5,85,83.3,84.5,179100,0
2007-03-13,84,85.2,82.9,82.9,131690,0
2007-03-14,83.2,83.8,81.5,82.5,182850,0
2007-03-15,82.3,83.3,82.2,83,137460,0
2007-03-16,83.3,83.3,82.2,82.7,129800,0
2007-03-19,82.5,83,81.8,82,153090,0
2007-03-20,82.9,83.8,82.2,83.8,174632,0
2007-03-21,83.8,84.5,82.6,84.2,185660,0
2007-03-22,83.6,86.2,83.6,85.8,189990,0
2007-03-23,85.4,86.8,84.1,84.4,140810,0
2007-03-26,84.4,85,83.4,84.9,168864,0
2007-03-27,84.8,85.1,84.2,84.9,115556,0
2007-03-28,84.4,85.6,83.8,84.8,155910,0
2007-03-29,85.2,85.4,84.7,84.8,110626,0
2007-03-30,84.8,85.2,83.5,84.3,120010,0
2007-04-02,84.3,85.1,84.3,85.1,76840,0
2007-04-03,85.5,86.8,85.5,86.6,149325,0
2007-04-04,86.4,88.3,86,87.9,157037,0
2007-04-05,87.9,89.2,87.7,88.9,114500,0
2007-04-09,89.1,91.7,89,90,433561,0
2007-04-10,89.7,91,89.3,90.9,157428,0
2007-04-11,90.9,92,89.9,92,229342,0
2007-04-12,91.8,93.7,91.5,92.8,322163,0
2007-04-13,92.6,93,90.5,90.8,208211,0
2007-04-16,90.7,91.7,90,90.2,226451,0
2007-04-17,90.3,91.1,89.8,90.8,197994,0
2007-04-18,90.1,90.7,89.5,89.9,309030,0
2007-04-19,89.4,90,88.8,89.1,239695,0
2007-04-20,89.2,91.2,89.2,89.5,331903,0
2007-04-23,89.9,90,88.2,89.4,125152,0
2007-04-24,89.4,89.8,88.9,89.2,114529,0
2007-04-25,90.5,90.5,87.7,88.3,303845,0
2007-04-26,87.9,88.6,82.8,82.9,602878,0
2007-04-27,81.2,82.1,75.2,79,1272965,0
2007-04-30,79,79.7,78,78.4,456263,0
2007-05-01,78.4,79.2,77,78,402801,0
2007-05-02,77.7,79,77.7,78.7,239466,0
2007-05-03,78.7,80.4,78.1,80.1,256740,0
2007-05-04,80.2,80.5,79.1,80.1,255184,0
2007-05-07,79.7,80.8,79.2,80.2,216569,0
2007-05-08,80.2,81.5,80,81.2,319010,0
2007-05-09,81.2,81.7,80.2,81.2,202781,0
2007-05-10,80.7,81.7,80.2,81,261495,0
2007-05-11,81.9,83.6,80.8,82.5,338277,0
2007-05-14,82.4,83.4,81.9,82.1,386811,0
2007-05-15,82.2,83.8,81.8,83,292230,0
2007-05-16,82.9,83.1,80.5,82.3,212165,0
2007-05-17,82,82.4,81.7,82.2,113414,0
2007-05-18,82.3,83.8,81.9,83.4,183940,0
2007-05-21,82.8,84.7,82.7,83.8,209012,0
2007-05-22,83.5,84.5,83.3,84.2,100132,0
2007-05-23,84.6,85,83.9,84,74626,0
2007-05-24,83.4,84.5,81.8,84,354634,0
2007-05-25,83.8,85.3,83.7,85.2,103110,0
2007-05-29,84.9,85.8,84.4,85.5,202043,0
2007-05-30,84,84.9,82.6,84.9,144060,0
2007-05-31,85,85.6,83.1,83.2,427180,0
2007-06-01,83.2,84.3,82.8,83.1,320160,0
2007-06-04,82.7,84.1,82.5,84.1,137350,0
2007-06-05,84,84.5,82.8,84.1,146550,0
2007-06-06,84,84,82.3,82.9,162744,0
2007-06-07,84.1,84.1,81.5,81.9,191640,0
2007-06-08,81.7,83.5,81.4,83.4,237825,0
2007-06-11,83.4,83.4,82.4,82.6,138460,0
2007-06-12,81.7,82.2,81,81.1,173270,0
2007-06-13,81.2,81.7,79.3,80.5,308420,0
2007-06-14,80.5,83,80.4,82.4,248924,0
2007-06-15,82.8,83.9,82,83.6,640910,0
2007-06-18,83.6,83.6,82.4,82.4,93720,0
2007-06-19,82.6,83.5,81.9,82.9,414710,0
2007-06-20,83.4,83.4,82.6,83.1,98930,0
2007-06-21,83.3,85,82.4,84.7,257090,0
2007-06-22,84.8,89,84.3,87.3,613670,0
2007-06-25,87.4,89.5,86.9,88.4,413720,0
2007-06-26,88.9,88.9,87.2,87.8,216480,0
2007-06-27,87.8,89.8,86.5,89.6,185380,0
2007-06-28,90,95.1,88.4,94.2,645840,0
2007-06-29,94.2,94.2,91.1,91.4,304490,0
2007-07-02,93.2,94.3,92,92.2,159670,0
2007-07-03,92.3,92.8,91,91.7,110370,0
2007-07-05,91.7,97,91.7,96,383014,0
2007-07-06,94.6,94.9,93.8,94.5,602446,0
2007-07-09,94.6,94.8,93.7,94.2,357769,0
2007-07-10,94,94.5,89.9,90.9,480997,0
2007-07-11,90.4,92.2,90,91.7,236530,0
2007-07-12,92,93.6,91.2,93.2,379483,0
2007-07-13,92,93.2,91.3,92.6,273450,0
2007-07-16,92.2,93.3,91.8,92,118710,0
2007-07-17,91.3,92.4,90.1,91.6,150620,0
2007-07-18,90.5,91.5,88.5,91.1,191237,0
2007-07-19,90.7,92.4,90.6,92,256630,0
2007-07-20,91.7,92.1,90.2,91.3,270300,0
2007-07-23,90.8,93.2,90,92.6,473890,0
2007-07-24,88.5,89.9,86.4,87.2,789700,0
2007-07-25,87.9,89.5,86.1,87.4,434850,0
2007-07-26,86,87.2,82.4,83,589281,0
2007-07-27,82.6,84.2,81.2,82.4,435324,0
2007-07-30,82.7,85.3,82.1,83,406820,0
2007-07-31,83.3,84,80.7,80.9,368770,0
2007-08-01,80,81.6,77.9,79.6,511639,0
2007-08-02,80.2,81.3,78.7,79.5,506301,0
2007-08-03,79.8,80,76.3,76.4,296949,0
2007-08-06,76.6,77,75.2,75.9,499180,0
2007-08-07,75.1,77,75.1,76.3,278750,0
2007-08-08,76.1,76.8,74.1,74.9,477390,0
2007-08-09,78.6,78.6,74.2,74.3,470370,0
2007-08-10,74.1,78.7,72.3,77.9,745203,0
2007-08-13,78.8,79.5,76.1,77.5,398300,0
2007-08-14,78,78.3,75.6,75.7,222280,0
2007-08-15,76.3,77.8,73.4,73.5,215070,0
2007-08-16,73.4,73.9,70.1,73,315510,0
2007-08-17,74.8,76.1,72.4,72.9,389970,0
2007-08-20,73.4,73.5,71.7,72.3,286950,0
2007-08-21,72.9,73.2,71.7,72.4,300110,0
2007-08-22,73.1,75.8,72.1,75.2,305050,0
2007-08-23,75.9,76.4,74.6,76.2,182960,0
2007-08-24,75.8,77,75,76.8,139960,0
2007-08-27,76.4,76.4,72.6,72.7,305040,0
2007-08-28,72.8,74.1,71,71.2,285440,0
2007-08-29,72.2,74,71.5,73.9,223950,0
2007-08-30,73.2,75,72.8,73.4,272440,0
2007-08-31,74,74.7,73.1,73.7,199830,0
2007-09-04,73.2,74.8,72.8,74.2,231300,0
2007-09-05,73.3,73.4,71.4,72.2,213120,0
2007-09-06,72.3,72.8,71.3,71.9,115790,0
2007-09-07,71.1,71.5,69,69.5,173050,0
2007-09-10,69.9,70.1,67.8,68.2,133030,0
2007-09-11,68.5,69,67.1,68.6,249050,0
2007-09-12,68.4,69.2,67.4,67.6,169890,0
2007-09-13,67.9,68.1,65.4,65.8,295360,0
2007-09-14,65.2,66.6,64.8,66.4,158700,0
2007-09-17,65.9,66.7,65.6,66.6,139140,0
2007-09-18,66.8,69.4,66.1,69.1,219050,0
2007-09-19,69.7,70.5,69,70.2,215350,0
2007-09-20,70,70.9,69.5,70.8,204980,0
2007-09-21,71.7,72,70.2,71.4,298250,0
2007-09-24,71.1,71.3,67.9,68.5,294330,0
2007-09-25,67.8,68.2,67.3,67.5,177290,0
2007-09-26,68,69.4,67.7,68.3,164340,0
2007-09-27,68,69.4,66.4,66.5,246000,0
2007-09-28,66.5,66.5,64.3,66.2,187730,0
2007-10-01,66.4,69,66.2,68.9,182520,0
2007-10-02,68.8,70.3,68.4,69.8,142490,0
2007-10-03,69.6,72.1,69.5,70.8,189080,0
2007-10-04,70.8,71.5,69.4,70,155000,0
2007-10-05,70.4,71.3,70.3,70.6,124620,0
2007-10-08,70.6,71.4,70.4,70.8,61970,0
2007-10-09,70.8,72.9,70.7,72.9,120220,0
2007-10-10,73.3,75.9,73.1,75.5,316870,0
2007-10-11,76.3,77.8,74.9,76.4,308510,0
2007-10-12,77.4,77.4,76.2,77,168670,0
2007-10-15,76.9,77.5,75.2,76.3,174940,0
2007-10-16,75.9,77.3,74,75.2,234180,0
2007-10-17,75.4,76.1,72.9,73.6,194740,0
2007-10-18,73.5,74,72.1,73.6,242910,0
2007-10-19,73.6,74.1,71.9,72.5,270370,0
2007-10-22,72.5,75.7,71.9,74.6,186290,0
2007-10-23,70,70,59.9,61.3,912369,0
2007-10-24,60.8,61.7,57,59.5,563830,0
2007-10-25,59.4,63.1,58.7,60.6,501270,0
2007-10-26,62.1,64.2,60.5,64.1,401510,0
2007-10-29,63.8,64.5,60.7,61.2,220500,0
2007-10-30,61.2,61.6,59.5,59.9,233540,0
2007-10-31,60.4,61.2,59.9,60.8,187050,0
2007-11-01,60.6,60.6,58.1,58.2,309930,0
2007-11-02,58.3,58.9,57.6,58.5,241380,0
2007-11-05,57.5,59.7,57.3,58.8,330950,0
2007-11-06,58.2,58.8,57.4,58.3,219770,0
2007-11-07,57.9,57.9,56.8,57,311725,0
2007-11-08,57,60.6,57,60,445840,0
2007-11-09,59.1,59.9,57.9,58.4,272610,0
2007-11-12,58.2,60.4,57.6,58.7,180995,0
2007-11-13,59,60.7,57.8,60.7,239418,0
2007-11-14,60.7,79,57.4,57.4,274398,0
2007-11-15,57.3,58,56.7,56.9,261743,0
2007-11-16,57.2,57.4,55.7,56.7,194697,0
2007-11-19,57,57,51.3,51.5,485127,0
2007-11-20,51.6,52.8,49.7,50.7,308034,0
2007-11-21,50,51.1,48.5,49.9,234942,0
2007-11-23,51.2,51.4,49.9,51.4,102911,0
2007-11-26,51.5,52,49.1,49.8,413576,0
2007-11-27,50.3,50.3,45.6,48.3,548343,0
2007-11-28,48.6,49.3,46.7,48.2,434692,0
2007-11-29,48,49.3,47.5,48.5,299215,0
2007-11-30,49,51.6,47.7,49.6,852683,0
2007-12-03,49.8,50.4,48.7,49.4,358117,0
2007-12-04,48.7,50,48,49.5,252687,0
2007-12-05,49.9,50.5,49.2,50.3,209423,0
2007-12-06,49.9,51.1,49.9,51,218219,0
2007-12-07,50.4,52.2,50.4,51.5,257785,0
2007-12-10,51.5,52.4,51.4,52,225013,0
2007-12-11,52,52.3,49.1,49.5,181412,0
2007-12-12,50.7,50.9,48.9,49.6,178621,0
2007-12-13,49.6,49.8,48.3,49.5,168307,0
2007-12-14,50.1,50.1,47.5,47.5,177750,0
2007-12-17,47.2,47.5,45.7,45.7,155532,0
2007-12-18,46.1,46.6,45.2,45.4,238510,0
2007-12-19,45.5,45.5,44.2,44.7,214321,0
2007-12-20,44.6,47,44.6,46.2,211569,0
2007-12-21,46.7,50.9,46.1,50.9,406636,0
2007-12-24,50.3,51.5,49.5,51,110037,0
2007-12-26,51.1,51.7,50.2,51.6,118329,0
2007-12-27,51.2,51.5,49.3,49.5,183553,0
2007-12-28,49.5,50.3,49.2,50,154448,0
2007-12-31,49.7,49.9,45.6,47.3,391233,0
2008-01-02,47.4,47.5,45.7,45.8,219008,0
2008-01-03,45.4,46.1,43.7,44.1,374829,0
2008-01-04,43.8,44.2,39.7,39.7,524477,0
2008-01-07,39.9,40.1,38.7,38.8,347784,0
2008-01-08,40,41,36.6,37.5,463997,0
2008-01-09,37.8,37.8,31.3,32.3,635511,0
2008-01-10,32,37.6,31.9,36,740687,0
2008-01-11,35.4,36.7,34,36,523251,0
2008-01-14,36.4,36.9,35.7,35.7,478665,0
2008-01-15,35.3,36.2,34,34.1,451475,0
2008-01-16,34,37.8,33.7,35.4,555356,0
2008-01-17,35.6,38.1,35.1,35.4,610715,0
2008-01-18,35.6,38.8,34.2,35,475421,0
2008-01-22,33,36.1,30.4,34,386583,0
2008-01-23,33.1,35.7,31.9,34.6,525874,0
2008-01-24,34.8,35.6,33.5,33.9,459928,0
2008-01-25,34.3,36.1,34,35.1,428545,0
2008-01-28,34.5,35.5,34,34.4,359087,0
2008-01-29,35.9,41.7,34.8,39.6,930659,0
2008-01-30,40.7,46.4,40,42,1213924,0
2008-01-31,41.3,43.2,40,41.2,668478,0
2008-02-01,41.9,43.6,40.5,43.1,501171,0
2008-02-04,43.4,43.5,41,41.1,429810,0
2008-02-05,42.5,44.5,41.6,41.6,427622,0
2008-02-06,42,42.9,40.8,40.8,307683,0
2008-02-07,40.9,42,39.8,41.2,284359,0
2008-02-08,40.9,40.9,39.1,40.1,267239,0
2008-02-11,40.2,41.2,40.1,41.1,359258,0
2008-02-12,41.4,41.7,40.1,40.4,298786,0
2008-02-13,40.9,42.2,40.5,42.1,355045,0
2008-02-14,41.9,42.4,41,41,185750,0
2008-02-15,40.9,41.2,40.2,40.6,189187,0
2008-02-19,42.6,44.3,41.3,42.9,405774,0
2008-02-20,42.8,43.6,41,41.6,312351,0
2008-02-21,41.9,43,41.7,42,321485,0
2008-02-22,42.2,42.4,39.6,41.6,267463,0
2008-02-25,41.7,43.7,41.2,43.6,211761,0
2008-02-26,43.3,44.5,42.8,43.9,297943,0
2008-02-27,43.7,46.1,43.2,45.1,277187,0
2008-02-28,44.7,44.7,42.5,42.7,203548,0
2008-02-29,42.3,43,41.1,41.3,241804,0
2008-03-03,41.2,42,40.3,41.4,192911,0
2008-03-04,40.8,41.2,40.2,40.9,229383,0
2008-03-05,41,42.9,41,42.3,185089,0
2008-03-06,42.2,42.7,40.4,40.4,285396,0
2008-03-07,40.3,41.2,39,39.6,268866,0
2008-03-10,39.6,40.4,39.2,39.8,245057,0
2008-03-11,40.8,43.1,40.3,42.5,385278,0
2008-03-12,41.9,44,41.9,43.1,232550,0
2008-03-13,42.2,43.2,41,42.8,241060,0
2008-03-14,43,43.7,40.4,41.2,327422,0
2008-03-17,40.3,40.3,37.8,38.7,386640,0
2008-03-18,39.5,43,38.9,43,351711,0
2008-03-19,41.7,43.7,40.9,41.4,385166,0
2008-03-20,41.9,43,41.1,42.5,398536,0
2008-03-24,42.7,46.4,42.7,46.1,275594,0
2008-03-25,45.5,47,45.4,47,166634,0
2008-03-26,47.1,47.5,43.8,45.6,223913,0
2008-03-27,45.7,45.8,43,43.1,145117,0
2008-03-28,43.2,44.5,43.2,43.4,188712,0
2008-03-31,43.3,44.3,42.3,44.3,171222,0
2008-04-01,43.6,47.3,43.6,47.2,263743,0
2008-04-02,47.2,47.6,44.4,44.8,292077,0
2008-04-03,44.8,46.4,44.6,46.2,165334,0
2008-04-04,46.2,46.9,44.9,46.6,147438,0
2008-04-07,47,48,45.7,46.2,156770,0
2008-04-08,45.7,46.8,45.7,46,110868,0
2008-04-09,46.1,47.3,44.8,44.8,189456,0
2008-04-10,44.9,47.5,44.5,46.3,216804,0
2008-04-11,45.5,47.2,43.2,43.6,233833,0
2008-04-14,43.7,45.3,43.7,45,174652,0
2008-04-15,44.8,45.3,41.7,44,251241,0
2008-04-16,44.5,45.2,42.9,45.1,438202,0
2008-04-17,45.2,45.9,43.9,44.3,206629,0
2008-04-18,45.9,46.2,44.2,46.2,184249,0
2008-04-21,45.8,49.7,45.7,48.8,327530,0
2008-04-22,49,49,46.6,47.9,221598,0
2008-04-23,48.7,48.7,46.2,47.3,207515,0
2008-04-24,47.3,49.1,47,48.1,206300,0
2008-04-25,48.2,50.7,48.1,50.4,189545,0
2008-04-28,51,51.1,48.6,49.7,305961,0
2008-04-29,49.2,49.7,47,47.5,468309,0
2008-04-30,46.8,46.8,40.4,41.6,690540,0
2008-05-01,42.5,42.9,41.3,42.1,457567,0
2008-05-02,41.5,42.2,40.4,40.9,244340,0
2008-05-05,41.3,41.3,40.1,41.1,285177,0
2008-05-06,40.4,41.8,40.3,41.7,196391,0
2008-05-07,40.6,41.7,40.6,41,153118,0
2008-05-08,41.6,41.6,39.6,40,222924,0
2008-05-09,39.6,40.8,39.4,40.4,143296,0
2008-05-12,40.6,42.2,39.6,42.1,228203,0
2008-05-13,42.1,43,40.9,42.5,488692,0
2008-05-14,42.8,43.5,42.2,42.5,155917,0
2008-05-15,42.4,43.2,41,42.9,213058,0
2008-05-16,42.9,43.6,41.5,43.1,190502,0
2008-05-19,43,44.3,42.6,43.5,227213,0
2008-05-20,43.5,44.6,43,44.5,384560,0
2008-05-21,44.3,45.9,44.3,45.5,326101,0
2008-05-22,45.5,47.4,45.1,46.7,377177,0
2008-05-23,46.6,47,45.4,45.8,338123,0
2008-05-27,45.9,46.8,45.2,46.4,246562,0
2008-05-28,46.7,47.5,46.5,47.5,158315,0
2008-05-29,47.5,50.2,47.4,49.2,309517,0
2008-05-30,49.2,50.9,48.8,50.6,269850,0
2008-06-02,49.2,49.5,47.6,48.2,341256,0
2008-06-03,48.9,48.9,47.5,47.6,201160,0
2008-06-04,47,48.7,46.8,48.5,275545,0
2008-06-05,48.7,49.9,48,49.5,233450,0
2008-06-06,48.3,49.5,47,47.1,298828,0
2008-06-09,46.8,47.4,44.6,46.4,290532,0
2008-06-10,45.7,46.2,44.5,45.2,159982,0
2008-06-11,44.6,45.5,43.9,43.9,189067,0
2008-06-12,44.1,45.7,44,44.5,243886,0
2008-06-13,44.6,46.2,44.6,46,197207,0
2008-06-16,45.5,47,45.4,46.6,131447,0
2008-06-17,46.4,46.5,45.1,45.3,188051,0
2008-06-18,45.2,45.6,44.4,44.5,131752,0
2008-06-19,45,45,42.8,44.7,250863,0
2008-06-20,44,45.7,42.5,42.5,325092,0
2008-06-23,44.5,45.9,41.9,42.2,327520,0
2008-06-24,41.8,42.6,41.2,42.3,222777,0
2008-06-25,42.6,42.9,41.5,42,311540,0
2008-06-26,41.4,41.7,39.9,40.3,185220,0
2008-06-27,40.3,40.3,38.5,40.2,460733,0
2008-06-30,40.2,40.4,38.5,39.5,297431,0
2008-07-01,39.4,39.5,37.6,38.5,279674,0
2008-07-02,38.1,38.5,35.2,35.4,481416,0
2008-07-03,35.6,37.9,34.8,36.5,238176,0
2008-07-07,36.7,38,35.3,36.3,352995,0
2008-07-08,35.8,37.6,35.2,37.6,411709,0
2008-07-09,37.5,39.4,36.7,36.8,328302,0
2008-07-10,36.9,37.3,35.5,36.6,303289,0
2008-07-11,35.7,36.2,34.5,35,376084,0
2008-07-14,35,35.4,33.4,34,169118,0
2008-07-15,32.8,35.4,31.9,33.8,293504,0
2008-07-16,33.8,39,33.3,37.9,465309,0
2008-07-17,37.9,39.6,36.4,38.7,268679,0
2008-07-18,39,42.2,38.3,40.8,289893,0
2008-07-21,40.9,42.3,40.6,41.6,119024,0
2008-07-22,41,42.6,38.2,41.8,338793,0
2008-07-23,36.4,40.3,35.5,38.1,401557,0
2008-07-24,37.1,38.1,34.5,34.7,326314,0
2008-07-25,35.2,35.6,34,34.6,239884,0
2008-07-28,35,35.5,33.6,33.9,219087,0
2008-07-29,33.6,36.7,33.6,36,160099,0
2008-07-30,36.2,36.8,35.8,36.7,136905,0
2008-07-31,35.6,38,35.6,36.9,199963,0
2008-08-01,37.8,37.8,34.4,36.6,273028,0
2008-08-04,36.5,37.5,35.2,36.9,248630,0
2008-08-05,37.4,38.2,36,38.2,321375,0
2008-08-06,38.1,39.5,37.1,39.2,158212,0
2008-08-07,39,40.4,37.7,39.3,227622,0
2008-08-08,39.9,41.6,38.7,41.3,201594,0
2008-08-11,41.3,42.3,41.2,41.8,188742,0
2008-08-12,42.1,42.3,40.8,41.2,152539,0
2008-08-13,41.3,41.3,39.6,40,204962,0
2008-08-14,39.5,42.2,37.5,41.2,198244,0
2008-08-15,41.4,42.7,41.3,42.1,163266,0
2008-08-18,42.3,42.4,39.4,39.4,222560,0
2008-08-19,39.2,39.9,38.4,39.3,175812,0
2008-08-20,39.4,40.2,38.3,38.7,118768,0
2008-08-21,38.2,39,38.2,38.8,128505,0
2008-08-22,39.1,39.4,37.1,39.3,133646,0
2008-08-25,39.8,39.9,37.9,38.5,212919,0
2008-08-26,38.9,38.9,37.9,38.7,142547,0
2008-08-27,38.5,40.1,38.3,40,317140,0
2008-08-28,40.1,42.1,40,41.9,194727,0
2008-08-29,41.6,42,40.4,40.9,286614,0
2008-09-02,41.5,42.6,41.4,41.8,251648,0
2008-09-03,42,42.4,41.4,41.9,247434,0
2008-09-04,41.4,41.9,40.6,40.7,242849,0
2008-09-05,40.2,41.2,39.7,40.6,351740,0
2008-09-08,41,41.9,40,41.9,280965,0
2008-09-09,41.7,42.9,39.7,40,274294,0
2008-09-10,40.6,40.6,37.1,38.4,308607,0
2008-09-11,38.3,39,37.4,39,157319,0
2008-09-12,38.7,39,37.7,38.5,509695,0
2008-09-15,38.1,38.6,35.4,35.4,242913,0
2008-09-16,35,35.9,31.5,35.5,406563,0
2008-09-17,34.4,34.6,30.2,30.3,570318,0
2008-09-18,31.2,32.3,28.5,32.3,491779,0
2008-09-19,36.2,38.2,32.9,33.5,428960,0
2008-09-22,34.7,34.7,31.5,31.5,295883,0
2008-09-23,31.6,32.9,30.3,31.3,264429,0
2008-09-24,32,32,29.9,30.9,271181,0
2008-09-25,30.9,31.6,30.3,31.1,535127,0
2008-09-26,31,31.5,29.6,30.6,383270,0
2008-09-29,30.6,31,27.2,27.2,400401,0
2008-09-30,28.3,28.5,27,27.5,385539,0
2008-10-01,27.5,29.2,27,27.3,445985,0
2008-10-02,27.6,27.8,24.7,24.8,502852,0
2008-10-03,25.4,25.7,23,23.2,795469,0
2008-10-06,22.4,24.4,19.6,20.5,790771,0
2008-10-07,21,21.1,19.3,19.4,846446,0
2008-10-08,19.4,20.2,18.5,18.7,687663,0
2008-10-09,18.8,19.9,17.7,17.9,741294,0
2008-10-10,16.8,18,15.2,16.2,845346,0
2008-10-13,17.7,20.3,16.7,18,832294,0
2008-10-14,19.5,19.8,17.7,17.9,371435,0
2008-10-15,17.7,18.3,15.5,15.6,502236,0
2008-10-16,15.9,16.3,15.1,15.6,602894,0
2008-10-17,15.4,16.3,15,15.5,845034,0
2008-10-20,15.9,16.6,15.4,16.3,814454,0
2008-10-21,16,16.8,15.7,15.7,403171,0
2008-10-22,15.6,15.8,14,14,495797,0
2008-10-23,14.5,15.1,13.5,13.9,720510,0
2008-10-24,13,13.5,12,12.6,635929,0
2008-10-27,12.6,13.4,12.5,12.6,402674,0
2008-10-28,13,13.8,12.7,13.2,721901,0
2008-10-29,13.2,15,12.9,13,871629,0
2008-10-30,13.9,15,12.6,14.4,430830,0
2008-10-31,14.9,15.2,12.5,15.2,579096,0
2008-11-03,14.6,15.3,14,14.3,731110,0
2008-11-04,14.8,15.5,13,13.5,1027770,0
2008-11-05,13.5,13.7,13,13.3,663269,0
2008-11-06,13.9,13.9,13,13,1143263,0
2008-11-07,12.9,13.2,7.9,9.1,1908665,0
2008-11-10,8.3,9.4,5,6.1,6929509,0
2008-11-11,6.7,7.8,6.3,7.2,1328703,0
2008-11-12,7.7,7.7,6.5,7.5,955434,0
2008-11-13,7.5,7.7,6.5,6.7,1207855,0
2008-11-14,7.1,7.3,5.4,6.4,1078460,0
2008-11-17,5.8,6.1,5.3,5.3,736193,0
2008-11-18,5.6,5.7,5.1,5.3,526970,0
2008-11-19,6,6,4,4,1043620,0
2008-11-20,4.1,5.1,3.8,3.8,556893,0
2008-11-21,5,5.1,4.2,4.9,428119,0
2008-11-24,4.9,6.2,4.6,4.8,560115,0
2008-11-25,5.2,6.3,5,6.3,509221,0
2008-11-26,6.3,6.8,6,6.2,301857,0
2008-11-28,6.5,6.7,5.9,6.7,230104,0
2008-12-01,5.6,6.5,5,5.1,387744,0
2008-12-02,6,6.2,5.3,5.7,440504,0
2008-12-03,6.1,6.3,5.5,5.5,372900,0
2008-12-04,5.4,6,4.7,4.7,244131,0
2008-12-05,5.3,6.6,4.6,5.9,765093,0
2008-12-08,6.4,6.4,5.2,5.2,409174,0
2008-12-09,5.5,6,5.3,6,517091,0
2008-12-10,6,6.5,5.8,5.8,411382,0
2008-12-11,6,6,5.6,5.6,187245,0
2008-12-12,5.6,6,4.9,6,168057,0
2008-12-15,5.7,6.4,5.5,5.5,215639,0
2008-12-16,5.7,5.9,5.5,5.8,270409,0
2008-12-17,5.9,6,5.7,5.8,317108,0
2008-12-18,5.5,6,5.5,5.8,329028,0
2008-12-19,6,6,5.4,5.4,554458,0
2008-12-22,5.8,5.9,5.2,5.3,678413,0
2008-12-23,5.8,8.5,5.5,7.7,1195220,0
2008-12-24,7.3,8.7,7.1,7.4,724923,0
2008-12-26,7.1,8.4,6.8,7.2,770910,0
2008-12-29,7,8.2,6.9,8,511332,0
2008-12-30,7.8,9.7,7.6,9,1125326,0
2008-12-31,9.4,9.8,8.3,8.5,686219,0
2009-01-02,8.9,10.8,8.8,10.3,456239,0
2009-01-05,10.9,12,10.5,11.8,566026,0
2009-01-06,11.9,13.6,11.6,13,564082,0
2009-01-07,13,13.7,11.6,12.1,360230,0
2009-01-08,12.6,13.2,10.9,11.4,304973,0
2009-01-09,10.9,12,10.3,10.7,203698,0
2009-01-12,11.1,11.1,8.9,9.7,284080,0
2009-01-13,10,10.4,8.1,9.8,182976,0
2009-01-14,9.7,9.7,8.5,9.1,218878,0
2009-01-15,8.7,9.4,8.5,8.9,278118,0
2009-01-16,9.3,10,9,9.4,194676,0
2009-01-20,9.1,9.5,9,9,230878,0
2009-01-21,9.6,10,9.1,10,219014,0
2009-01-22,10.4,10.4,9.2,9.2,110437,0
2009-01-23,9.2,9.5,8.6,9,116087,0
2009-01-26,8.9,9.1,8.5,8.7,130904,0
2009-01-27,8.6,9.1,8.6,9.1,59684,0
2009-01-28,8.8,9.6,8.8,9.6,149911,0
2009-01-29,9.2,9.4,8,8.6,120483,0
2009-01-30,8.7,8.7,7.3,7.5,246515,0
2009-02-02,7.1,8.1,6.7,7.9,204627,0
2009-02-03,7.9,8.5,7.6,8.2,191833,0
2009-02-04,8.6,8.6,7.5,8,89215,0
2009-02-05,7.8,8.4,7.6,8.4,78770,0
2009-02-06,8.2,8.5,7.7,8.5,109112,0
2009-02-09,8.2,8.4,7.6,8.1,171531,0
2009-02-10,7.7,8,6.9,7.1,311531,0
2009-02-11,7,7.2,5.8,6.2,287869,0
2009-02-12,6.6,6.8,5.9,6.4,92432,0
2009-02-13,6.7,7,6.5,6.9,134473,0
2009-02-17,7,7.3,5.9,5.9,170829,0
2009-02-18,6.1,6.4,5.5,5.9,192156,0
2009-02-19,5.9,6.1,5.5,5.6,220204,0
2009-02-20,5.6,5.9,5,5.9,188322,0
2009-02-23,5.9,6.2,5.2,5.2,119498,0
2009-02-24,5.9,5.9,4.9,5.5,281836,0
2009-02-25,5.8,5.8,4.5,4.6,259442,0
2009-02-26,4.9,4.9,3.5,3.7,588777,0
2009-02-27,4,4.3,3.6,3.6,451507,0
2009-03-02,3.6,4.1,3.5,3.6,292421,0
2009-03-03,3.6,4.1,3.6,4.1,154525,0
2009-03-04,4.1,4.3,3.7,4,215493,0
2009-03-05,3.6,4,3.4,3.5,203140,0
2009-03-06,3.6,3.9,3.1,3.3,237216,0
2009-03-09,3.5,3.5,2.8,3.3,211518,0
2009-03-10,3.8,3.8,2.8,3.6,381988,0
2009-03-11,3.7,3.7,3.2,3.5,148350,0
2009-03-12,3.7,3.7,3.2,3.4,284141,0
2009-03-13,3.4,3.6,3.3,3.5,148349,0
2009-03-16,3.5,4,3.5,3.9,239069,0
2009-03-17,4.4,4.4,3.9,4,186341,0
2009-03-18,4.4,5.6,4.2,5.3,539217,0
2009-03-19,5.9,6.3,5,5.6,407811,0
2009-03-20,5.8,6,4.7,4.9,277171,0
2009-03-23,5.5,5.5,4.3,4.7,295108,0
2009-03-24,5,5,4.2,4.2,253048,0
2009-03-25,4.6,4.8,4.1,4.5,317674,0
2009-03-26,4.5,4.8,4.3,4.8,266633,0
2009-03-27,4.8,6,4,5.4,475299,0
2009-03-30,5.6,5.6,5,5,119940,0
2009-03-31,5.2,6,5,5.3,348002,0
2009-04-01,5.3,5.5,5,5.3,332248,0
2009-04-02,5.5,6.5,5.4,6.4,335012,0
2009-04-03,6.8,7.1,6.1,7,332975,0
2009-04-06,7.1,8.5,5.7,8.4,601580,0
2009-04-07,8.5,8.9,7.2,7.2,490275,0
2009-04-08,7.3,7.9,6.6,6.9,459874,0
2009-04-09,7.4,7.8,6.6,7.8,394657,0
2009-04-13,8,8,7.3,7.5,243840,0
2009-04-14,7.9,8.1,7.1,7.2,285788,0
2009-04-15,7.6,7.7,7,7.1,151705,0
2009-04-16,8.4,12,8.1,12,1694174,0
2009-04-17,14.7,16.2,13,15.9,2593927,0
2009-04-20,15.1,16.4,11.7,11.7,1450524,0
2009-04-21,13.1,14.7,12,13.2,984582,0
2009-04-22,13.1,13.6,12.5,12.5,477208,0
2009-04-23,13,13.4,11.8,12,666290,0
2009-04-24,12,13.5,12,13.3,546967,0
2009-04-27,12.7,13,12,12.1,322129,0
2009-04-28,11,11.4,10,10.9,749487,0
2009-04-29,11.3,11.7,10.5,11.7,566010,0
2009-04-30,11.9,12.6,11.7,12.2,656399,0
2009-05-01,12.2,13.2,12,12.7,437330,0
2009-05-04,13.1,15,13,15,618474,0
2009-05-05,15,16.3,14.4,15.4,507165,0
2009-05-06,16,16,14.5,14.9,367792,0
2009-05-07,15.2,15.5,13.1,15.1,509050,0
2009-05-08,15.4,15.6,14.3,14.8,259560,0
2009-05-11,14.9,14.9,13.9,14,222306,0
2009-05-12,14.4,15,13,14,340912,0
2009-05-13,13.9,13.9,12,12.1,408441,0
2009-05-14,12.1,13.3,11.7,12.7,373511,0
2009-05-15,12.7,13.4,12.3,12.9,252849,0
2009-05-18,12.9,12.9,12.2,12.9,210583,0
2009-05-19,13.2,13.5,12.2,13.4,153913,0
2009-05-20,12.9,13.9,12.9,13.8,200268,0
2009-05-21,13.9,13.9,12.3,13.2,234765,0
2009-05-22,12.9,13.5,12.6,13.4,187002,0
2009-05-26,13.3,13.5,12.7,13.1,115457,0
2009-05-27,13.1,13.4,12.6,12.6,138562,0
2009-05-28,12.7,13.5,12.6,13.5,149714,0
2009-05-29,14,14,13,13.9,246120,0
2009-06-01,14.4,15.1,14,14.5,461979,0
2009-06-02,14.5,15.5,14,15.3,385783,0
2009-06-03,14.9,15.3,14.2,14.3,315279,0
2009-06-04,14.9,16.1,14.3,16.1,389645,0
2009-06-05,15.6,16.3,14.9,15,272578,0
2009-06-08,15,15.1,14.5,14.9,97207,0
2009-06-09,14.5,15.1,14,14.2,301873,0
2009-06-10,14.3,14.7,13.6,14.5,175805,0
2009-06-11,13.9,14.6,13.8,14.4,169912,0
2009-06-12,14.4,14.8,14,14.8,157501,0
2009-06-15,14.5,14.5,13.5,13.6,232865,0
2009-06-16,13.8,14,13,13.1,248477,0
2009-06-17,13.1,13.2,12.2,12.5,204334,0
2009-06-18,12.5,13.7,12.3,12.8,193852,0
2009-06-19,12.8,13.1,12.4,13.1,135472,0
2009-06-22,13,13.2,12.7,13.1,255453,0
2009-06-23,13,14,13,13.9,497213,0
2009-06-24,14,15.4,14,15.1,733390,0
2009-06-25,15.1,15.4,13.3,13.8,1167889,0
2009-06-26,14,15.5,12.9,14.7,3918128,0
2009-06-29,14.6,15.2,13.8,14.2,515329,0
2009-06-30,14.2,15.3,14.2,15.1,499768,0
2009-07-01,15.3,19.2,15.2,18.7,2231064,0
2009-07-02,17.6,18.3,16.6,17.8,898414,0
2009-07-06,16.9,17.2,16.1,16.5,545675,0
2009-07-07,16.6,16.6,14.8,14.8,356446,0
2009-07-08,14.7,14.8,14.1,14.4,351836,0
2009-07-09,14.5,15.1,14.5,14.6,142392,0
2009-07-10,14.4,15.4,14.2,15.3,158982,0
2009-07-13,15.4,16.8,15.1,16.3,530512,0
2009-07-14,16.5,17.2,16.1,17.1,266271,0
2009-07-15,17.4,18.9,17.2,18,591954,0
2009-07-16,17.8,17.9,15.8,17.1,635510,0
2009-07-17,17,17.2,15.2,15.3,669514,0
2009-07-20,15.8,16.3,15.6,16,399913,0
2009-07-21,16,16.5,15.5,16.1,369449,0
2009-07-22,15.6,16.4,15.6,16.4,256360,0
2009-07-23,16.1,17.5,16.1,17.3,819012,0
2009-07-24,17.2,17.2,16.4,16.9,303502,0
2009-07-27,16.9,17.3,16.7,17.2,269217,0
2009-07-28,18.1,18.8,17.6,17.9,1786957,0
2009-07-29,17.7,18.4,17,17.6,674399,0
2009-07-30,17.9,18.3,17.2,17.5,635446,0
2009-07-31,17.5,18.2,17.4,17.9,438575,0
2009-08-03,18.1,20.6,18.1,20,1922232,0
2009-08-04,19.5,20.5,19.3,20.3,1679035,0
2009-08-05,20.4,23.7,20.2,21.1,2358498,0
2009-08-06,21.3,22.2,20.8,21,664876,0
2009-08-07,22,22.2,21.2,21.8,738770,0
2009-08-10,22.5,22.7,22,22.7,584952,0
2009-08-11,22.4,22.8,21.4,21.5,816745,0
2009-08-12,21.5,22,21.3,21.8,702263,0
2009-08-13,22.4,22.4,21.7,22,381957,0
2009-08-14,22,22,19.2,21.1,786128,0
2009-08-17,20,20.8,18.2,20.6,664566,0
2009-08-18,20.6,21.5,20.3,21.5,476040,0
2009-08-19,21.2,21.8,20.9,21.5,273985,0
2009-08-20,21.5,22.1,21.2,21.7,373370,0
2009-08-21,22,22.6,21.8,22.5,647708,0
2009-08-24,22.6,25.2,22.5,23.8,941779,0
2009-08-25,24.6,24.7,23.7,24.5,776574,0
2009-08-26,24.5,24.7,24,24.5,430947,0
2009-08-27,24.4,25,23.7,24.3,594064,0
2009-08-28,24,24.9,23.9,24.2,731028,0
2009-08-31,24,24.5,23.8,24.4,620809,0
2009-09-01,24.3,24.8,23.1,23.3,688335,0
2009-09-02,23.2,23.3,21.2,22.6,470659,0
2009-09-03,22.8,23.5,22.7,23.1,352801,0
2009-09-04,23.5,23.5,22.6,22.9,464250,0
2009-09-08,23.2,23.8,22.9,23.8,413504,0
2009-09-09,23.6,25.9,23.3,25.4,933045,0
2009-09-10,25.9,28.3,25.8,28.1,846879,0
2009-09-11,28.7,30.2,28.4,29.5,981496,0
2009-09-14,28.9,29.2,28,29.1,403143,0
2009-09-15,29,30,28.7,29.6,551574,0
2009-09-16,30.2,31,29.9,30.8,1641216,0
2009-09-17,30.8,31.7,30.5,30.6,980819,0
2009-09-18,30.7,31,29,30.2,536471,0
2009-09-21,30,30,28.2,28.3,1140336,0
2009-09-22,28.6,29.1,26.9,27,1522527,0
2009-09-23,27,27.7,25.8,26.2,1191848,0
2009-09-24,26,27.1,25,25.4,707667,0
2009-09-25,25.3,25.5,23.8,24,726707,0
2009-09-28,24.2,27.8,23.8,27.5,1312011,0
2009-09-29,27.6,30.2,27.1,27.4,989647,0
2009-09-30,27.5,28.3,26,26.7,546133,0
2009-10-01,26.4,26.9,25.6,25.7,630787,0
2009-10-02,25.5,26.7,24.9,26,473471,0
2009-10-05,27.2,27.7,26.1,27.7,448101,0
2009-10-06,28,28.4,27,27.4,850368,0
2009-10-07,26.9,27.4,26,27.1,471787,0
2009-10-08,27.1,28.6,27.1,28.4,667988,0
2009-10-09,28.5,29,28,28.8,356371,0
2009-10-12,28.8,29.6,28.3,28.9,309156,0
2009-10-13,29,30.1,27.7,29.6,552902,0
2009-10-14,30.1,30.4,29.2,29.4,520248,0
2009-10-15,29.1,29.4,27.5,27.7,465023,0
2009-10-16,27.7,28.4,27,27.9,613738,0
2009-10-19,28,29.3,28,29.2,562964,0
2009-10-20,29.4,29.4,27.8,27.9,444729,0
2009-10-21,28.1,29.2,27,27.1,558945,0
2009-10-22,27.2,28.2,26,27.9,727141,0
2009-10-23,28,28.5,26,26.2,481476,0
2009-10-26,26.16,30,26.01,27.17,2077608,0
2009-10-27,27.8,27.8,23.92,24.07,1249143,0
2009-10-28,24.44,28.33,24.19,28.17,1948225,0
2009-10-29,28.42,29.65,28.35,29.18,1054422,0
2009-10-30,29.08,29.55,28.59,29.14,1452506,0
2009-11-02,29.47,30.91,28.6,30.24,1454773,0
2009-11-03,30.19,30.98,29.75,29.94,1021905,0
2009-11-04,30.22,30.43,29.24,29.34,611621,0
2009-11-05,29.58,30.5,29.14,29.93,742094,0
2009-11-06,29.67,31.06,29.5,30.99,746092,0
2009-11-09,31.49,34.46,31.41,33.89,1444521,0
2009-11-10,33.76,34.18,32.72,32.94,745441,0
2009-11-11,33.4,34.23,32.23,32.58,694735,0
2009-11-12,32.66,33.43,32.35,32.41,457564,0
2009-11-13,32.45,33.06,32.16,32.84,516197,0
2009-11-16,33.24,34.22,32.95,34,611773,0
2009-11-17,33.97,34.05,33.21,33.82,689980,0
2009-11-18,33.7,34.25,32.64,33.22,709928,0
2009-11-19,32.8,33.4,32.35,32.72,756928,0
2009-11-20,32.81,33,32.47,32.89,357329,0
2009-11-23,33.37,33.93,33.08,33.65,393441,0
2009-11-24,33.61,33.9,32.13,32.99,615115,0
2009-11-25,33.1,33.6,32.9,33.11,343068,0
2009-11-27,32.19,32.19,31.55,31.9,450679,0
2009-11-30,31.74,32.1,31.42,32.09,719751,0
2009-12-01,32.19,32.69,32.02,32.58,438045,0
2009-12-02,32.53,33.05,32.4,32.67,342519,0
2009-12-03,32.91,33.05,32.25,32.31,361263,0
2009-12-04,32.95,33.33,32.36,33.27,608044,0
2009-12-07,33.3,33.72,33.03,33.36,339137,0
2009-12-08,33.18,33.66,32.96,33.17,311375,0
2009-12-09,33.1,33.46,32.56,33.25,434149,0
2009-12-10,33.32,33.63,32.91,33.14,412901,0
2009-12-11,33.06,33.5,32.95,33.3,282099,0
2009-12-14,33.5,34.89,33.17,34.77,750854,0
2009-12-15,34.79,35.63,34.51,35.07,547172,0
2009-12-16,35.4,36.59,35.04,36.24,610748,0
2009-12-17,36.24,37.36,35.6,37.04,696951,0
2009-12-18,37.45,38.41,37,38.41,1020757,0
2009-12-21,38.71,38.9,37.86,37.97,605694,0
2009-12-22,38.27,38.7,38,38.53,491937,0
2009-12-23,38.48,39.14,38.48,39.14,420844,0
2009-12-24,39.16,39.68,38.95,39.51,232635,0
2009-12-28,39.47,39.86,39.28,39.42,546788,0
2009-12-29,39.44,40.05,39.34,39.87,461311,0
2009-12-30,39.83,40.05,38.96,39.36,355353,0
2009-12-31,39.45,39.45,38.53,38.56,437531,0
2010-01-04,38.77,39.13,38.02,38.27,812412,0
2010-01-05,38.21,39,38.15,38.71,621146,0
2010-01-06,38.7,38.91,38.5,38.79,372763,0
2010-01-07,38.77,38.99,37.51,38.08,340092,0
2010-01-08,37.85,37.99,37.45,37.55,300777,0
2010-01-11,37.35,37.36,35.64,36.01,1221293,0
2010-01-12,35.72,36.44,35.2,35.54,610681,0
2010-01-13,35.56,35.87,35.19,35.77,558585,0
2010-01-14,35.6,35.74,35.16,35.51,501417,0
2010-01-15,35.65,35.9,34.61,34.97,478728,0
2010-01-19,35.08,36.04,35.08,35.74,709009,0
2010-01-20,35.43,35.72,34.9,35.08,622247,0
2010-01-21,35.15,35.3,33.73,33.82,515289,0
2010-01-22,33.86,34.36,33.27,33.41,1138604,0
2010-01-25,33.54,33.69,32.25,32.45,615916,0
2010-01-26,32.39,32.51,31.55,31.61,658312,0
2010-01-27,31.55,31.55,29.61,30.91,1080462,0
2010-01-28,31.08,31.21,29.29,29.65,593830,0
2010-01-29,29.76,30.45,28.68,28.89,668396,0
2010-02-01,29,30.58,28.98,30.54,706161,0
2010-02-02,30.56,30.71,29.98,30.39,603304,0
2010-02-03,31.52,31.52,30.49,31.28,584617,0
2010-02-04,32.12,35.1,31.6,34,2122167,0
2010-02-05,34.11,34.69,33.14,34.25,807319,0
2010-02-08,34.04,34.98,33.93,34.77,1187553,0
2010-02-09,35.33,35.7,34.56,34.81,559250,0
2010-02-10,34.79,34.92,34.04,34.26,736237,0
2010-02-11,34.13,35,33.67,34.92,444080,0
2010-02-12,34.7,34.92,33.87,34.87,375722,0
2010-02-16,35.01,35.78,34.69,35.76,438220,0
2010-02-17,35.98,36.36,35.41,35.51,317497,0
2010-02-18,35.35,35.98,35.03,35.77,347160,0
2010-02-19,35.72,36.29,35.47,35.89,381336,0
2010-02-22,36.15,36.42,35.77,36.25,288041,0
2010-02-23,36.32,36.59,35.27,35.47,323564,0
2010-02-24,35.46,35.6,35.26,35.56,442218,0
2010-02-25,35.06,35.59,34.48,35.56,434461,0
2010-02-26,35.5,35.68,34.69,34.91,603605,0
2010-03-01,35.1,36.65,35.1,36.59,657377,0
2010-03-02,36.71,37.7,36.64,37.43,834801,0
2010-03-03,37.41,37.92,37.23,37.43,366258,0
2010-03-04,37.37,37.88,37.22,37.88,565002,0
2010-03-05,38.08,39,38,38.93,434365,0
2010-03-08,38.8,39.24,38.45,38.74,356080,0
2010-03-09,38.65,39.84,38.65,39.34,742904,0
2010-03-10,39.23,39.62,38.89,39.52,427173,0
2010-03-11,39.35,39.94,39.04,39.84,352613,0
2010-03-12,39.84,40.4,39.77,39.96,449036,0
2010-03-15,39.99,40,38.95,39.47,333310,0
2010-03-16,39.55,39.99,39.14,39.91,271980,0
2010-03-17,39.86,40.23,39.59,39.83,385931,0
2010-03-18,39.59,39.91,38.97,39.06,284495,0
2010-03-19,39.17,39.23,36.65,36.69,852348,0
2010-03-22,36.5,37.82,35.89,37.41,767349,0
2010-03-23,37.38,37.54,36.8,37.28,419871,0
2010-03-24,37.03,37.49,36.39,36.57,416836,0
2010-03-25,36.84,37.05,36.13,36.22,518978,0
2010-03-26,36.3,36.58,35.55,35.69,446680,0
2010-03-29,35.75,36.15,35.55,35.79,249035,0
2010-03-30,35.75,36,35.22,35.6,332440,0
2010-03-31,35.36,35.59,34.83,34.89,598880,0
2010-04-01,35.1,35.71,34.98,35.21,369656,0
2010-04-05,35.31,36.71,35.29,36.63,671011,0
2010-04-06,36.41,37.49,36.41,37.43,572623,0
2010-04-07,37.48,37.59,36.7,36.96,503003,0
2010-04-08,36.86,37.22,36.25,37.15,305345,0
2010-04-09,37.24,37.46,37.05,37.39,309034,0
2010-04-12,37.36,37.68,37.09,37.57,517614,0
2010-04-13,37.52,37.75,37.24,37.61,250782,0
2010-04-14,37.94,38.11,37.7,38.03,438782,0
2010-04-15,37.87,38.42,37.77,38.17,265610,0
2010-04-16,37.99,38.08,36.58,36.6,594145,0
2010-04-19,36.32,36.85,36,36.5,565711,0
2010-04-20,36.59,37.03,36.42,36.84,237273,0
2010-04-21,36.79,37.86,36.79,37.52,648178,0
2010-04-22,37.12,38.06,37.12,37.85,541070,0
2010-04-23,37.89,38.73,37.66,38.67,829173,0
2010-04-26,38.79,39.19,38.62,38.64,0,0
2010-04-27,37.08,37.08,30.69,30.81,3040942,0
2010-04-28,31.27,31.48,27.76,27.99,2838625,0
2010-04-29,28.05,30.1,28.05,30.02,1987180,0
2010-04-30,30.09,30.15,27.98,28.02,1480657,0
2010-05-03,28.16,29.06,28.13,28.75,814412,0
2010-05-04,28.14,28.14,26.67,26.97,959766,0
2010-05-05,26.59,26.59,25.6,26.05,1036658,0
2010-05-06,26.13,26.41,23.42,24.82,1438669,0
2010-05-07,24.74,25.09,23.52,23.58,1506485,0
2010-05-10,25.5,25.73,24.49,24.76,1102348,0
2010-05-11,24.27,25.77,24.21,25.06,953052,0
2010-05-12,25.26,26.12,25.06,25.86,900199,0
2010-05-13,25.86,26.54,25.58,25.76,954462,0
2010-05-14,25.37,25.54,24.79,25.2,1210497,0
2010-05-17,25.23,25.5,24.01,24.69,561883,0
2010-05-18,24.99,25.53,24.14,24.25,582572,0
2010-05-19,24.01,24.25,23.27,23.88,941209,0
2010-05-20,22.89,23.34,22.12,22.14,1500539,0
2010-05-21,21.61,22.66,21.46,22.06,1211432,0
2010-05-24,21.97,22.56,21.85,22.03,565347,0
2010-05-25,21.3,21.95,20.82,21.81,1207643,0
2010-05-26,21.95,23,21.95,22.19,895987,0
2010-05-27,22.84,23.71,22.52,23.7,909114,0
2010-05-28,23.67,23.67,22.89,23.2,484283,0
2010-06-01,22.87,22.87,21.41,21.43,744630,0
2010-06-02,21.51,21.94,21.2,21.91,604446,0
2010-06-03,21.76,22.55,21.75,22.48,503909,0
2010-06-04,21.81,21.9,21.06,21.12,895654,0
2010-06-07,21.2,21.26,19.91,19.95,850160,0
2010-06-08,19.95,20.23,19.2,19.75,1425685,0
2010-06-09,19.98,20.57,19.75,20.02,889716,0
2010-06-10,20.39,20.91,20.23,20.91,705065,0
2010-06-11,20.67,21.3,20.42,21.21,523448,0
2010-06-14,21.55,22.22,21.51,21.79,727982,0
2010-06-15,22,22.88,21.92,22.81,690792,0
2010-06-16,22.6,23.22,22.33,22.71,663705,0
2010-06-17,22.9,22.92,22.32,22.62,464713,0
2010-06-18,22.68,23.15,22.5,22.79,430391,0
2010-06-21,23.16,23.3,21.9,22.04,392948,0
2010-06-22,22.08,22.44,21.25,21.33,526227,0
2010-06-23,21.36,21.57,21.05,21.25,532180,0
2010-06-24,21.03,21.16,20.2,20.23,1795818,0
2010-06-25,20.4,20.48,19.8,20.22,1220636,0
2010-06-28,20.15,20.86,19.69,20.7,933597,0
2010-06-29,20.25,20.25,18.96,19.05,1308006,0
2010-06-30,19.02,19.33,18.43,18.49,759920,0
2010-07-01,18.57,18.57,17.22,18.11,1590445,0
2010-07-02,18.29,18.33,17.57,17.78,715991,0
2010-07-06,18.05,18.3,17.04,17.1,952568,0
2010-07-07,17.14,18.32,17.08,18.3,925336,0
2010-07-08,18.68,19.17,18.55,19.14,1449618,0
2010-07-09,19.17,20.04,19.12,20.04,645930,0
2010-07-12,19.96,20.47,19.9,20.38,1034447,0
2010-07-13,20.79,21.94,20.72,21.93,1310524,0
2010-07-14,21.88,22.2,21.6,22.03,706176,0
2010-07-15,21.97,21.99,21.12,21.74,773422,0
2010-07-16,21.48,21.5,20.48,20.51,759899,0
2010-07-19,20.58,20.89,19.94,20.78,679028,0
2010-07-20,20.2,21,19.92,20.99,814463,0
2010-07-21,21.25,22.17,20.8,20.83,996657,0
2010-07-22,21.28,22.4,21.21,22.29,1194497,0
2010-07-23,22.12,23.85,21.83,23.79,1407768,0
2010-07-26,23.84,23.98,23.48,23.95,1103021,0
2010-07-27,25.85,27.58,25.85,26.86,2894868,0
2010-07-28,26.55,27.12,26.33,26.8,1592895,0
2010-07-29,27.03,27.45,26.2,26.95,1456383,0
2010-07-30,26.48,27.26,26.28,27.01,664331,0
2010-08-02,27.98,27.98,27.03,27.42,1062915,0
2010-08-03,27.26,27.39,26.57,26.59,1543554,0
2010-08-04,26.71,26.71,25.7,26.3,1944588,0
2010-08-05,26.11,26.11,25.42,25.47,1083932,0
2010-08-06,25,25,24.36,24.82,1455959,0
2010-08-09,25.08,25.68,25.03,25.53,624436,0
2010-08-10,24.95,25.14,24.05,24.34,1071076,0
2010-08-11,24.01,24.01,23.08,23.46,1189446,0
2010-08-12,23,23.43,22.68,22.93,920422,0
2010-08-13,22.79,23.41,22.62,23.03,840485,0
2010-08-16,22.81,23.69,22.53,23.24,651963,0
2010-08-17,23.59,24.24,23.46,23.88,713515,0
2010-08-18,23.77,24.25,23.36,24.16,476091,0
2010-08-19,23.96,23.99,23.33,23.48,935071,0
2010-08-20,23.23,23.23,22.24,22.71,783341,0
2010-08-23,22.97,23.16,22.48,22.49,551829,0
2010-08-24,22.11,22.56,21.75,22.4,750646,0
2010-08-25,22.12,22.31,21.73,22.16,1185925,0
2010-08-26,22.25,22.66,21.94,21.94,637443,0
2010-08-27,22.26,22.97,21.47,22.91,575339,0
2010-08-30,22.73,23.03,22.28,22.29,489055,0
2010-08-31,22.2,22.64,22,22.36,681521,0
2010-09-01,22.8,23.99,22.8,23.98,764537,0
2010-09-02,23.75,24.99,23.51,24.92,646689,0
2010-09-03,25.45,25.57,24.94,25.5,615049,0
2010-09-07,25.29,25.29,24.48,24.53,535908,0
2010-09-08,24.63,24.78,24.17,24.33,468786,0
2010-09-09,24.8,25.03,24.4,24.75,366095,0
2010-09-10,24.87,25.47,24.84,25.35,611348,0
2010-09-13,25.74,26.27,25.52,26.13,736401,0
2010-09-14,26.02,26.34,25.73,25.97,541838,0
2010-09-15,25.97,26.01,25.48,25.87,364582,0
2010-09-16,25.75,25.9,25.33,25.41,329736,0
2010-09-17,25.69,26.07,25.34,25.85,548702,0
2010-09-20,26.01,26.83,25.65,26.73,455873,0
2010-09-21,26.73,27.48,26.66,27.29,783792,0
2010-09-22,27.03,27.68,26.9,27.11,720765,0
2010-09-23,26.77,27.28,26.53,26.65,489230,0
2010-09-24,27.15,27.88,26.97,27.88,690999,0
2010-09-27,27.85,28.36,27.81,27.88,502463,0
2010-09-28,27.93,28.09,27.13,28.06,850691,0
2010-09-29,27.96,28.35,27.74,28.31,653089,0
2010-09-30,28.5,28.89,27.51,27.9,696372,0
2010-10-01,28.26,28.57,28,28.36,362122,0
2010-10-04,28.18,28.26,27.41,27.6,449284,0
2010-10-05,27.79,28.52,27.79,28.46,765774,0
2010-10-06,28.34,28.52,27.84,28.16,481177,0
2010-10-07,28.32,28.47,28.05,28.19,327559,0
2010-10-08,28.19,28.55,28.14,28.48,456602,0
2010-10-11,28.53,28.9,28.41,28.71,284739,0
2010-10-12,28.69,28.73,28.09,28.3,483445,0
2010-10-13,28.56,30.56,28.39,30.21,1318404,0
2010-10-14,30.25,30.6,29.52,29.88,812277,0
2010-10-15,30.23,30.49,29.71,30.34,638753,0
2010-10-18,30.33,30.79,30.2,30.79,395551,0
2010-10-19,30.15,30.65,29.51,29.71,704039,0
2010-10-20,29.88,30.55,29.77,30.44,482378,0
2010-10-21,30.54,31.16,30.06,30.39,512181,0
2010-10-22,30.47,30.93,30.43,30.78,314720,0
2010-10-25,31.08,31.7,30.78,31.2,1253952,0
2010-10-26,26.62,26.62,23.66,24.26,6995078,0
2010-10-27,24.25,24.25,23.39,23.6,2781212,0
2010-10-28,23.68,23.7,22.9,23.16,1719275,0
2010-10-29,23.12,23.41,23,23.05,882360,0
2010-11-01,23.04,23.22,22.7,22.8,1000426,0
2010-11-02,23.15,23.26,22.85,23.18,892391,0
2010-11-03,23.27,23.54,23.04,23.45,696507,0
2010-11-04,23.83,24.1,23.72,23.98,722816,0
2010-11-05,23.9,24.2,23.72,24.2,738313,0
2010-11-08,24.15,24.46,24.11,24.12,432068,0
2010-11-09,24.12,24.34,23.58,23.71,642146,0
2010-11-10,23.7,23.78,23.39,23.74,500942,0
2010-11-11,23.44,23.44,23.07,23.09,942634,0
2010-11-12,22.88,23,22.54,22.58,675570,0
2010-11-15,22.67,22.84,22.5,22.59,774164,0
2010-11-16,22.36,22.36,21.32,21.51,1008889,0
2010-11-17,21.57,21.92,21.57,21.68,643894,0
2010-11-18,22.07,22.51,21.95,22.33,523852,0
2010-11-19,22.25,22.78,22.25,22.7,508032,0
2010-11-22,22.56,22.62,22.19,22.38,331293,0
2010-11-23,21.9,22.1,21.64,21.7,485063,0
2010-11-24,21.93,22.42,21.61,22.4,396223,0
2010-11-26,22.17,22.89,21.78,22.65,500990,0
2010-11-29,22.41,22.68,22.36,22.62,467564,0
2010-11-30,22.22,22.81,22.09,22.61,633983,0
2010-12-01,23.09,23.55,23,23.53,755564,0
2010-12-02,23.53,24.59,23.48,24.27,861273,0
2010-12-03,24.12,24.65,24.06,24.56,451297,0
2010-12-06,24.46,24.86,24.27,24.67,370590,0
2010-12-07,24.98,25.25,24.83,24.92,559189,0
2010-12-08,25.02,25.3,24.91,25.3,368753,0
2010-12-09,25.5,25.54,25.13,25.13,377496,0
2010-12-10,25.14,25.45,25.11,25.42,307741,0
2010-12-13,25.47,25.65,25.26,25.3,349302,0
2010-12-14,25.28,25.52,25.28,25.34,271316,0
2010-12-15,25.22,25.41,24.96,25.05,352095,0
2010-12-16,25.03,25.42,24.9,25.37,227435,0
2010-12-17,25.37,25.88,25.17,25.58,423657,0
2010-12-20,25.71,25.83,25.56,25.6,211401,0
2010-12-21,25.62,25.9,25.55,25.85,275736,0
2010-12-22,25.85,25.87,25.62,25.8,150318,0
2010-12-23,25.8,26.21,25.72,25.91,304701,0
2010-12-27,25.8,26.32,25.76,26.17,283287,0
2010-12-28,26.16,26.37,25.91,26.03,267338,0
2010-12-29,26.07,26.07,25.85,25.97,209086,0
2010-12-30,25.88,26.15,25.77,25.83,299586,0
2010-12-31,25.71,25.96,25.65,25.89,274461,0
2011-01-03,26.23,26.49,26,26.4,307679,0
2011-01-04,26.49,26.6,25.33,25.79,1003923,0
2011-01-05,25.7,26.68,25.7,26.57,613532,0
2011-01-06,26.68,27.45,26.59,27.2,682194,0
2011-01-07,27.32,27.38,26.65,27,375654,0
2011-01-10,26.82,27.01,26.6,26.92,369835,0
2011-01-11,27.03,27.15,26.58,26.63,464093,0
2011-01-12,26.86,26.88,26.47,26.72,335222,0
2011-01-13,26.74,26.74,26.4,26.56,273571,0
2011-01-14,26.56,27.21,26.49,27.11,417614,0
2011-01-18,27,27.97,26.93,27.93,503051,0
2011-01-19,27.82,28.15,27.23,27.37,493293,0
2011-01-20,27.1,27.5,26.91,27.08,350992,0
2011-01-21,27.31,27.39,27,27.1,697458,0
2011-01-24,27.09,27.92,26.95,27.89,1733331,0
2011-01-25,27.7,28,27.51,28,370055,0
2011-01-26,28.06,28.62,27.91,28.58,376459,0
2011-01-27,28.6,28.95,28.58,28.68,746939,0
2011-01-28,28.61,28.85,27.64,27.65,891906,0
2011-01-31,27.69,28.5,27.58,28.33,633202,0
2011-02-01,28.67,29.35,28.4,29.34,892666,0
2011-02-02,29.99,35.33,29.99,34.96,4911524,0
2011-02-03,34.83,36.38,34.5,35.6,2202565,0
2011-02-04,35.6,36.76,35.47,36.5,1102416,0
2011-02-07,36.47,38.85,36.38,38.29,1645414,0
2011-02-08,38.13,39.09,37.81,38.81,1060832,0
2011-02-09,38.5,38.77,38,38.19,938282,0
2011-02-10,37.98,39.56,37.8,39.47,905154,0
2011-02-11,39.07,40.19,38.99,39.99,608162,0
2011-02-14,39.7,40.14,39.59,39.81,503914,0
2011-02-15,39.55,39.83,39.38,39.58,480108,0
2011-02-16,39.87,40.52,39.65,40.33,590229,0
2011-02-17,40.16,41.32,40.01,41.02,542950,0
2011-02-18,41.06,41.15,40.45,41,349114,0
2011-02-22,38.64,39.95,37.43,37.43,3713351,0
2011-02-23,36.95,37.18,35.64,35.85,3811187,0
2011-02-24,36.04,36.67,35.47,36.22,1760151,0
2011-02-25,36.51,36.88,35.67,36.74,2030126,0
2011-02-28,37.05,37.49,36.75,37.16,849053,0
2011-03-01,36.83,37.06,34.56,34.7,2253220,0
2011-03-02,34.65,35.69,34.55,34.93,1129003,0
2011-03-03,35.51,35.66,34.94,35.27,1271038,0
2011-03-04,35.22,35.32,34.46,34.67,599472,0
2011-03-07,34.77,34.82,32.65,33.18,1638190,0
2011-03-08,33.28,34.48,32.81,34.03,895903,0
2011-03-09,33.17,33.51,32.7,32.98,1082962,0
2011-03-10,32.46,32.51,31.64,31.9,1307827,0
2011-03-11,31.93,32.17,31.33,31.78,642782,0
2011-03-14,31.67,31.75,30.64,31.35,1050018,0
2011-03-15,30.22,31.11,30,30.83,762540,0
2011-03-16,30.59,31.27,30.17,30.28,967780,0
2011-03-17,31.03,31.03,30.36,30.41,639557,0
2011-03-18,30.87,31.26,30.38,30.97,893723,0
2011-03-21,31.62,32.62,31.28,32.6,825475,0
2011-03-22,32.23,32.26,31.31,31.6,391634,0
2011-03-23,31.56,31.82,31.15,31.6,557227,0
2011-03-24,31.93,32.55,31.55,32.2,467079,0
2011-03-25,32.36,33.1,32.1,32.18,609913,0
2011-03-28,32.38,32.44,31.35,31.41,425925,0
2011-03-29,31.47,31.88,31.38,31.73,390501,0
2011-03-30,31.94,32,31.72,31.83,447361,0
2011-03-31,31.69,31.69,30.38,31.22,820091,0
2011-04-01,31.49,31.64,30.73,31.2,643517,0
2011-04-04,31.2,31.32,30.87,31,349967,0
2011-04-05,30.85,31.22,30.75,30.83,305961,0
2011-04-06,31.11,31.39,30.8,31.15,517959,0
2011-04-07,31.15,31.72,30.94,31.16,293464,0
2011-04-08,31.38,31.38,30.38,30.57,420338,0
2011-04-11,30.68,30.89,30.45,30.65,419338,0
2011-04-12,30.36,31.17,30.28,31.14,496296,0
2011-04-13,31.26,31.48,31.01,31.35,488884,0
2011-04-14,31.05,31.62,30.76,31.36,387703,0
2011-04-15,31.32,32.07,31.01,31.85,478190,0
2011-04-18,31.09,31.32,30.49,31.29,613903,0
2011-04-19,31.28,31.62,30.99,31.44,372063,0
2011-04-20,32.24,32.37,31.66,32.17,702670,0
2011-04-21,32.39,32.59,31.79,32.5,372974,0
2011-04-25,32.58,33.14,32.58,32.98,659097,0
2011-04-26,30.03,30.5,28.51,28.64,3135144,0
2011-04-27,28.66,28.66,27.95,28.02,1154630,0
2011-04-28,27.99,28.69,27.76,28.63,1106668,0
2011-04-29,29,29.75,28.92,29.68,1034842,0
2011-05-02,29.81,29.98,28.88,28.89,709918,0
2011-05-03,28.78,28.8,28.06,28.35,860601,0
2011-05-04,28.42,28.54,27.2,27.51,613582,0
2011-05-05,27.27,27.61,27.11,27.42,558735,0
2011-05-06,27.85,28.5,27.76,28.19,597560,0
2011-05-09,28.1,28.24,27.81,28.14,228256,0
2011-05-10,28.46,29.5,28.31,29.46,1059856,0
2011-05-11,29.29,29.51,28.6,28.68,522098,0
2011-05-12,28.48,29.22,28.38,29.17,438284,0
2011-05-13,29.15,29.56,28.81,28.85,433603,0
2011-05-16,28.68,28.69,28.14,28.19,395483,0
2011-05-17,27.92,28.04,27.33,27.46,611307,0
2011-05-18,27.46,28.17,27.46,28.15,626254,0
2011-05-19,28.4,28.41,27.77,27.89,514371,0
2011-05-20,27.74,28.01,27.49,27.68,442100,0
2011-05-23,27.34,27.34,27,27.13,422591,0
2011-05-24,27.19,27.33,27.03,27.05,355827,0
2011-05-25,27.05,27.4,26.65,27.29,374419,0
2011-05-26,27.12,27.5,26.84,27.42,322440,0
2011-05-27,27.59,27.79,27.47,27.7,221083,0
2011-05-31,28.06,28.17,27.44,27.95,526966,0
2011-06-01,27.86,27.98,27.13,27.17,548746,0
2011-06-02,27.2,27.44,26.82,26.92,322004,0
2011-06-03,26.49,26.67,26.06,26.19,582705,0
2011-06-06,26.22,26.4,25.51,25.6,416650,0
2011-06-07,25.9,25.9,25.46,25.68,550413,0
2011-06-08,25.62,25.62,25.13,25.2,413994,0
2011-06-09,25.26,25.55,25,25.43,415517,0
2011-06-10,25.2,25.27,24.65,24.76,359668,0
2011-06-13,24.81,24.88,24.3,24.52,396555,0
2011-06-14,24.72,25.1,24.72,24.95,620309,0
2011-06-15,24.62,25.1,24.37,24.41,572762,0
2011-06-16,24.41,24.87,24.15,24.45,347223,0
2011-06-17,24.71,24.71,24.15,24.24,450990,0
2011-06-20,24.11,24.64,24.05,24.44,243002,0
2011-06-21,24.68,25.8,24.6,25.74,366252,0
2011-06-22,25.55,25.94,25.31,25.37,206328,0
2011-06-23,24.99,25.01,24.2,24.88,468965,0
2011-06-24,25.02,25.21,24.33,24.37,293949,0
2011-06-27,24.32,24.59,24.08,24.36,546210,0
2011-06-28,24.53,24.98,24.53,24.97,337520,0
2011-06-29,25.1,25.34,24.93,25.27,415642,0
2011-06-30,25.33,25.92,25.33,25.7,655225,0
2011-07-01,25.73,26.33,25.4,26.22,430932,0
2011-07-05,26.24,26.86,26.09,26.17,676585,0
2011-07-06,26.09,26.25,25.77,26.05,545220,0
2011-07-07,26.21,26.86,26.21,26.63,355263,0
2011-07-08,26.19,26.43,26.15,26.26,382932,0
2011-07-11,25.8,26.1,25.06,25.18,409621,0
2011-07-12,24.98,25.25,24.8,24.83,326336,0
2011-07-13,25.09,25.43,24.81,25.19,293510,0
2011-07-14,25.24,25.5,24.71,24.89,309107,0
2011-07-15,25.01,25.35,24.92,25.29,362300,0
2011-07-18,25.23,25.37,24.67,24.95,493031,0
2011-07-19,25.26,26.07,25.26,26.07,364689,0
2011-07-20,26.09,26.1,25.59,25.92,308833,0
2011-07-21,26.11,26.21,25.86,26.18,371067,0
2011-07-22,26.17,26.5,26.1,26.24,296341,0
2011-07-25,25.82,25.88,25.15,25.39,695093,0
2011-07-26,24.19,24.26,22.29,22.32,2774163,0
2011-07-27,22.09,22.14,21.41,21.43,1184616,0
2011-07-28,21.36,21.56,21.11,21.24,776882,0
2011-07-29,20.92,21.06,20.59,20.77,1732076,0
2011-08-01,21.2,21.58,20.21,20.53,813788,0
2011-08-02,21.05,21.8,20.51,20.54,1340490,0
2011-08-03,20.54,20.73,19.87,20.63,577998,0
2011-08-04,20.22,20.32,19.11,19.11,852340,0
2011-08-05,19.52,19.74,18.39,18.9,962542,0
2011-08-08,18.25,18.76,16.56,16.58,1200385,0
2011-08-09,16.98,17.79,16.23,17.76,1324725,0
2011-08-10,17.34,17.85,16.86,16.88,1709858,0
2011-08-11,17.05,18.56,16.8,18.27,1783499,0
2011-08-12,18.48,18.73,18.02,18.37,628422,0
2011-08-15,18.61,18.8,18.28,18.7,445918,0
2011-08-16,18.32,18.67,18.17,18.55,758150,0
2011-08-17,18.7,18.79,18.3,18.41,591488,0
2011-08-18,17.7,17.7,16.39,16.55,1329121,0
2011-08-19,16.26,16.55,15.81,15.83,707282,0
2011-08-22,16.34,16.42,15.67,15.82,592208,0
2011-08-23,15.93,16.65,15.77,16.61,715781,0
2011-08-24,16.56,17.2,16.47,16.99,731333,0
2011-08-25,17.19,17.29,16.32,16.4,446659,0
2011-08-26,16.21,16.78,16.01,16.75,419348,0
2011-08-29,17.06,17.3,16.99,17.16,1233965,0
2011-08-30,17.05,17.66,16.81,17.55,2717263,0
2011-08-31,17.71,17.95,17.41,17.59,713555,0
2011-09-01,17.63,17.87,17.21,17.27,642888,0
2011-09-02,16.78,16.8,16.24,16.3,752977,0
2011-09-06,15.65,15.73,15.13,15.45,696833,0
2011-09-07,15.9,16.55,15.81,16.49,1005223,0
2011-09-08,16.37,16.64,16.17,16.29,597172,0
2011-09-09,16.03,16.33,15.57,15.99,798149,0
2011-09-12,15.65,15.91,15.35,15.81,598440,0
2011-09-13,15.88,16.27,15.84,16.07,682655,0
2011-09-14,16.23,16.67,15.8,16.47,422703,0
2011-09-15,16.68,16.98,16.42,16.95,427185,0
2011-09-16,17.13,17.13,16.67,16.84,446957,0
2011-09-19,16.43,16.75,16.14,16.5,380096,0
2011-09-20,16.62,16.92,16.29,16.36,525425,0
2011-09-21,16.32,16.67,16.02,16.02,531794,0
2011-09-22,15.45,15.69,15,15.17,831072,0
2011-09-23,15.14,15.95,15.01,15.91,1182128,0
2011-09-26,16.23,16.4,15.99,16.37,249974,0
2011-09-27,17,17.3,16.79,16.95,555403,0
2011-09-28,17.02,17.08,16.51,16.61,735663,0
2011-09-29,17.24,17.24,16.2,16.68,533461,0
2011-09-30,16.29,16.49,15.68,15.69,476180,0
2011-10-03,15.5,15.54,14.18,14.28,805513,0
2011-10-04,14.02,15.04,13.77,14.99,1067309,0
2011-10-05,15.21,16.29,14.91,16.23,781526,0
2011-10-06,16.16,17.01,15.97,16.91,575428,0
2011-10-07,16.96,17.11,16.44,16.74,613068,0
2011-10-10,17.19,17.67,17.01,17.62,490539,0
2011-10-11,17.43,18.18,17.43,18.04,520401,0
2011-10-12,18.28,18.99,18.19,18.79,777506,0
2011-10-13,18.59,19.08,18.33,18.93,392036,0
2011-10-14,19.2,19.34,18.6,19.23,346348,0
2011-10-17,19.05,19.4,18.36,18.41,441615,0
2011-10-18,18.46,19.17,17.94,19.03,466463,0
2011-10-19,19,19.16,18.53,18.63,321858,0
2011-10-20,18.76,18.84,18.15,18.75,487347,0
2011-10-21,19.15,19.43,18.75,19.11,400192,0
2011-10-24,19.16,20.22,18.53,20.02,1212807,0
2011-10-25,24.51,26.72,24,26.3,6320397,0
2011-10-26,26.67,27.13,25.15,26.3,2382309,0
2011-10-27,26.72,27.4,26.34,27.32,1628185,0
2011-10-28,27.2,27.43,26.88,27.28,768324,0
2011-10-31,27.06,27.06,25.97,25.99,628622,0
2011-11-01,24.9,25.51,24.61,25.04,1023206,0
2011-11-02,25.34,26.07,24.96,25.3,903244,0
2011-11-03,25.66,26.46,24.67,26.33,628008,0
2011-11-04,25.92,26.51,25.57,26.45,483607,0
2011-11-07,26.27,26.45,25.17,26.01,360909,0
2011-11-08,26.27,26.68,25.86,26.61,824618,0
2011-11-09,25.79,25.84,24.68,24.75,683745,0
2011-11-10,25.24,25.73,24.62,25.52,506862,0
2011-11-11,25.9,26.16,25.8,25.99,1078253,0
2011-11-14,25.86,25.99,25.45,25.58,640392,0
2011-11-15,25.36,25.79,25.28,25.57,1187436,0
2011-11-16,25.34,25.66,25,25.01,698477,0
2011-11-17,25.04,25.11,24.05,24.32,642747,0
2011-11-18,24.64,24.95,24.45,24.53,794996,0
2011-11-21,23.87,24.13,23.3,23.56,777063,0
2011-11-22,23.32,23.63,22.75,22.77,639618,0
2011-11-23,22.42,22.56,21.87,21.95,605649,0
2011-11-25,21.78,21.95,21.16,21.2,348723,0
2011-11-28,22.11,22.55,21.99,22.39,934263,0
2011-11-29,22.46,23.02,22.38,22.77,820486,0
2011-11-30,23.74,24.19,23.65,24.15,896679,0
2011-12-01,24.04,24.28,23.76,23.89,541596,0
2011-12-02,24.28,24.77,24.12,24.22,553932,0
2011-12-05,24.7,25.24,24.62,24.99,703949,0
2011-12-06,24.96,25.27,24.41,24.82,481957,0
2011-12-07,24.6,24.71,24.01,24.31,838600,0
2011-12-08,24.07,24.25,23.6,23.63,552181,0
2011-12-09,23.74,24.53,23.68,24.42,600730,0
2011-12-12,24.04,24.07,23.54,23.76,587482,0
2011-12-13,24.02,24.09,22.75,22.86,614582,0
2011-12-14,22.76,22.76,21.14,21.16,1914995,0
2011-12-15,21.44,21.76,20.69,20.74,1082807,0
2011-12-16,20.86,21.12,20.37,20.37,660993,0
2011-12-19,20.4,20.75,19.47,19.59,619566,0
2011-12-20,20.01,21,20.01,20.87,865186,0
2011-12-21,20.71,20.75,19.66,20.02,634732,0
2011-12-22,20.07,20.44,20.03,20.2,596385,0
2011-12-23,20.26,20.29,20.09,20.27,793106,0
2011-12-27,20.25,20.26,19.96,20.07,717456,0
2011-12-28,20,20.16,19.61,19.64,624528,0
2011-12-29,19.69,19.88,19.53,19.65,342211,0
2011-12-30,19.63,19.82,19.59,19.71,477500,0
2012-01-03,20.38,20.46,19.96,19.99,671212,0
2012-01-04,19.83,19.89,19.6,19.76,569071,0
2012-01-05,19.66,19.79,19.21,19.58,704027,0
2012-01-06,19.54,19.61,19.25,19.26,530299,0
2012-01-09,19.41,19.44,19,19.2,675297,0
2012-01-10,19.3,19.56,19.15,19.25,842791,0
2012-01-11,19.28,19.76,19.13,19.73,788067,0
2012-01-12,19.72,19.72,19.06,19.41,804732,0
2012-01-13,19.2,19.24,18.99,19.07,636396,0
2012-01-17,19.27,19.44,19.05,19.1,770756,0
2012-01-18,19.09,19.69,19.09,19.69,750837,0
2012-01-19,19.7,20.22,19.62,20.07,743457,0
2012-01-20,20.12,20.5,20.05,20.13,581280,0
2012-01-23,20.13,20.2,19.91,20,591841,0
2012-01-24,19.91,20.04,19.59,19.85,484792,0
2012-01-25,19.84,20.82,19.68,20.78,1159316,0
2012-01-26,20.91,21,20.03,20.12,698402,0
2012-01-27,19.95,20.48,19.95,20.42,412407,0
2012-01-30,20.13,20.43,19.99,20.29,666251,0
2012-01-31,20.54,20.98,20.07,20.97,1330533,0
2012-02-01,18.96,19.43,17.81,18.01,5245029,0
2012-02-02,18.01,18.19,17.69,17.78,1992917,0
2012-02-03,18.08,18.41,17.92,18.33,1642482,0
2012-02-06,18.19,18.42,18.15,18.33,873180,0
2012-02-07,18.32,18.83,18.24,18.52,1396730,0
2012-02-08,18.62,19.37,18.62,19.35,1007904,0
2012-02-09,19.4,19.56,18.85,19.52,845214,0
2012-02-10,19.3,19.3,18.92,19.1,449807,0
2012-02-13,19.26,19.41,18.95,18.99,413278,0
2012-02-14,18.91,18.95,18.42,18.87,576058,0
2012-02-15,19.01,19.5,18.99,19.32,583529,0
2012-02-16,19.27,20.32,19.21,20.29,1134850,0
2012-02-17,20.3,20.48,19.82,19.89,816099,0
2012-02-21,19.88,20.22,19.55,19.7,535919,0
2012-02-22,19.74,19.82,19.09,19.15,350056,0
2012-02-23,19.11,19.33,18.81,19.16,431706,0
2012-02-24,19.13,19.16,18.89,18.97,308390,0
2012-02-27,18.82,19.26,18.49,19.19,331483,0
2012-02-28,19.14,19.15,18.71,19.03,451749,0
2012-02-29,19.13,19.44,18.59,18.68,478215,0
2012-03-01,18.74,19.38,18.69,19.11,490648,0
2012-03-02,19.08,19.38,18.73,18.83,491349,0
2012-03-05,18.85,18.85,18.28,18.42,492309,0
2012-03-06,18.17,18.26,17.5,17.75,603500,0
2012-03-07,17.85,17.88,17.59,17.77,292483,0
2012-03-08,17.79,17.89,17.55,17.77,412894,0
2012-03-09,17.75,18.93,17.71,18.66,502297,0
2012-03-12,18.67,18.99,18.21,18.46,255435,0
2012-03-13,18.61,18.71,18.34,18.65,416271,0
2012-03-14,18.65,19.58,18.58,18.93,761649,0
2012-03-15,18.98,20.21,18.86,20.14,911320,0
2012-03-16,20.27,21.73,20.18,21.43,2190874,0
2012-03-19,21.37,21.37,20.68,20.82,1014172,0
2012-03-20,20.7,20.73,20.23,20.27,939718,0
2012-03-21,20.36,20.58,20.2,20.26,549508,0
2012-03-22,20.13,20.29,19.5,19.67,641312,0
2012-03-23,19.63,20.31,19.62,20.28,612159,0
2012-03-26,20.47,20.84,20.33,20.75,463284,0
2012-03-27,20.75,20.96,20.28,20.29,481991,0
2012-03-28,20.28,20.34,19.38,19.62,649005,0
2012-03-29,19.5,20.19,19.46,19.79,589931,0
2012-03-30,20.02,20.19,19.54,19.72,591199,0
2012-04-02,19.73,19.94,19.63,19.69,578319,0
2012-04-03,19.66,19.77,18.72,18.9,1091652,0
2012-04-04,18.67,18.77,18.18,18.26,1457678,0
2012-04-05,18.23,18.3,17.83,18,589273,0
2012-04-09,17.6,17.72,17.26,17.33,825153,0
2012-04-10,17.35,17.44,16.71,16.74,945474,0
2012-04-11,16.85,16.98,16.48,16.5,994507,0
2012-04-12,16.55,16.91,16.46,16.87,1096375,0
2012-04-13,16.77,16.84,16.23,16.31,532730,0
2012-04-16,16.42,16.62,16.06,16.24,663947,0
2012-04-17,16.38,16.92,16.37,16.76,786131,0
2012-04-18,16.62,16.62,16.18,16.2,750072,0
2012-04-19,16.18,16.73,16.11,16.35,661871,0
2012-04-20,16.48,16.73,16.29,16.63,757198,0
2012-04-23,16.35,16.64,16.18,16.48,922421,0
2012-04-24,16.46,16.69,16.21,16.4,633424,0
2012-04-25,18.86,20.98,18.61,19.7,5164738,0
2012-04-26,19.73,19.99,19.12,19.38,1557253,0
2012-04-27,19.43,19.43,19.06,19.11,843538,0
2012-04-30,19.05,19.08,18.39,18.66,726821,0
2012-05-01,18.71,19.11,18.5,18.71,1144914,0
2012-05-02,18.53,18.88,18.32,18.71,742151,0
2012-05-03,18.75,19.04,17.97,18.17,598939,0
2012-05-04,18.01,18.2,17.88,17.98,626313,0
2012-05-07,17.87,18.07,17.51,17.66,548851,0
2012-05-08,17.68,18.3,17.55,18.25,773047,0
2012-05-09,17.9,18.62,17.87,18.48,818056,0
2012-05-10,18.58,18.88,18.13,18.4,925629,0
2012-05-11,18.23,18.6,18.18,18.26,389634,0
2012-05-14,18,18.15,17.75,17.88,496143,0
2012-05-15,17.86,18.44,17.86,18.03,683992,0
2012-05-16,18.08,18.68,17.63,17.69,891060,0
2012-05-17,17.81,17.81,16.77,16.79,799565,0
2012-05-18,16.8,16.89,16.1,16.2,700284,0
2012-05-21,16.23,17.23,16,17.06,611319,0
2012-05-22,17.1,17.45,16.79,16.99,492777,0
2012-05-23,16.75,17.18,16.11,17.09,838212,0
2012-05-24,17.13,17.14,16.13,16.5,448789,0
2012-05-25,16.56,16.64,16.26,16.41,893390,0
2012-05-29,16.62,16.87,16.48,16.81,966696,0
2012-05-30,16.56,16.74,15.8,15.81,1089881,0
2012-05-31,16,16.28,15.4,15.71,1041744,0
2012-06-01,15.24,15.3,14.83,14.88,810489,0
2012-06-04,14.98,15.22,14.41,14.5,843946,0
2012-06-05,14.4,15.07,14.4,15.04,674990,0
2012-06-06,15.23,15.85,15.23,15.68,592420,0
2012-06-07,15.98,16.21,15.18,15.23,512667,0
2012-06-08,15.18,15.54,14.64,15.38,1263542,0
2012-06-11,15.6,15.64,14.85,14.85,604091,0
2012-06-12,14.98,15.71,14.86,15.63,1395271,0
2012-06-13,15.56,16,15.2,15.48,971944,0
2012-06-14,15.46,15.62,15.09,15.31,457137,0
2012-06-15,15.4,15.88,15.27,15.77,534583,0
2012-06-18,15.61,15.93,15.25,15.91,561748,0
2012-06-19,16.04,16.7,16.04,16.63,812701,0
2012-06-20,16.7,16.97,16.42,16.67,439253,0
2012-06-21,16.68,16.77,15.85,15.88,534589,0
2012-06-22,16.03,16.15,15.64,15.67,693391,0
2012-06-25,15.5,15.55,15.05,15.25,702721,0
2012-06-26,15.3,15.8,14.74,15.76,689694,0
2012-06-27,16.12,17.42,16,17.19,1357672,0
2012-06-28,17.13,18.2,17.04,18.18,1292653,0
2012-06-29,18.63,19.7,18.61,19.55,1566932,0
2012-07-02,19.53,19.53,18.71,19,1080938,0
2012-07-03,18.98,19.32,18.9,19.15,383972,0
2012-07-05,19.08,19.58,18.98,19.03,562434,0
2012-07-06,18.73,18.74,17.97,18.38,687238,0
2012-07-09,18.28,18.78,18.03,18.22,907383,0
2012-07-10,18.4,18.71,17.33,17.51,486185,0
2012-07-11,17.5,17.83,17.06,17.42,585400,0
2012-07-12,17.19,17.35,16.72,17.12,578178,0
2012-07-13,17.21,17.41,17.07,17.35,358676,0
2012-07-16,17.26,17.46,17.01,17.3,492000,0
2012-07-17,17.4,17.7,16.99,17.5,463855,0
2012-07-18,17.44,17.97,17.44,17.92,466457,0
2012-07-19,18.06,18.5,17.85,17.94,666119,0
2012-07-20,17.77,17.77,17.22,17.3,547335,0
2012-07-23,16.85,16.94,16.34,16.46,487931,0
2012-07-24,16.67,17.38,16.25,16.59,787978,0
2012-07-25,19.1,19.99,18.46,18.52,2932192,0
2012-07-26,18.91,19.05,18.62,18.97,854033,0
2012-07-27,19.15,19.97,19.12,19.77,1334682,0
2012-07-30,19.75,20,19.34,19.51,521958,0
2012-07-31,19.48,19.67,19.21,19.43,446861,0
2012-08-01,19.49,19.6,18.9,18.9,468616,0
2012-08-02,18.81,19.5,18.51,18.73,505726,0
2012-08-03,19.2,19.59,19.06,19.34,454771,0
2012-08-06,19.43,19.9,19.38,19.8,1060053,0
2012-08-07,19.93,20.17,19.75,19.81,1661022,0
2012-08-08,19.75,19.98,19.67,19.78,293254,0
2012-08-09,19.71,20.09,19.69,19.99,523155,0
2012-08-10,19.87,20,19.62,19.81,248790,0
2012-08-13,19.68,19.98,19.51,19.76,259626,0
2012-08-14,19.9,20,19.24,19.38,374141,0
2012-08-15,19.38,20.5,19.38,20.47,720511,0
2012-08-16,20.41,20.98,20.31,20.86,638089,0
2012-08-17,20.84,21.12,20.69,21,608096,0
2012-08-20,20.99,22.01,20.99,21.9,1735469,0
2012-08-21,22,22.7,20.96,21.06,1757878,0
2012-08-22,20.96,21.38,20.79,21.23,1015390,0
2012-08-23,21.11,21.4,20.85,20.99,547759,0
2012-08-24,20.87,21.25,20.85,21.16,525673,0
2012-08-27,21.24,21.5,21.23,21.38,445285,0
2012-08-28,21.38,21.57,21.02,21.3,450912,0
2012-08-29,21.37,21.57,21.15,21.45,385886,0
2012-08-30,21.29,21.6,20.77,20.78,495617,0
2012-08-31,21.06,21.22,20.66,21.13,352965,0
2012-09-04,21.12,21.39,20.76,21.33,387773,0
2012-09-05,21.45,21.59,21.13,21.48,396275,0
2012-09-06,21.69,22.33,21.53,22.3,734671,0
2012-09-07,22.35,22.56,22.17,22.37,432585,0
2012-09-10,22.31,22.53,22.1,22.13,287341,0
2012-09-11,22.09,22.14,21.31,21.43,529505,0
2012-09-12,21.66,22.17,21.42,22.11,412951,0
2012-09-13,22.1,22.48,21.91,22.4,487301,0
2012-09-14,22.49,22.76,22.46,22.64,332440,0
2012-09-17,22.54,22.75,22.38,22.58,301200,0
2012-09-18,22.44,22.69,22.33,22.63,482284,0
2012-09-19,22.86,22.87,22.39,22.71,307576,0
2012-09-20,22.49,22.71,22.42,22.51,318190,0
2012-09-21,22.81,22.81,22.24,22.28,480122,0
2012-09-24,22.22,22.28,21.35,21.39,450734,0
2012-09-25,21.55,21.92,20.93,20.99,555055,0
2012-09-26,21.02,21.12,20.32,20.72,424599,0
2012-09-27,20.87,21.62,20.83,21.53,341330,0
2012-09-28,21.35,21.44,20.8,20.82,452040,0
2012-10-01,20.95,21.28,20.84,21.19,369129,0
2012-10-02,21.33,21.51,21.02,21.44,333904,0
2012-10-03,21.45,21.55,21,21.18,268532,0
2012-10-04,21.02,21.6,20.74,21.6,523378,0
2012-10-05,21.73,22.28,21.66,21.84,320095,0
2012-10-08,21.77,22.2,21.75,22.06,350363,0
2012-10-09,22.02,22.09,21.37,21.6,251215,0
2012-10-10,21.6,21.94,21.56,21.82,493920,0
2012-10-11,22.07,22.22,21.69,21.81,417701,0
2012-10-12,21.75,22.06,21.47,21.72,225724,0
2012-10-15,21.85,21.92,21.38,21.7,247094,0
2012-10-16,21.83,22.07,21.52,21.64,287372,0
2012-10-17,21.64,21.98,21.52,21.76,265048,0
2012-10-18,21.77,21.78,21.39,21.58,245946,0
2012-10-19,21.44,21.44,20.76,20.77,409013,0
2012-10-22,20.87,21.2,20.72,20.8,302661,0
2012-10-23,20.55,20.62,19.89,20.3,559388,0
2012-10-24,20.06,20.06,17.14,17.56,2354278,0
2012-10-25,17.75,18.28,17.4,18.12,736812,0
2012-10-26,18.04,18.04,16.55,16.62,1020007,0
2012-10-31,16.68,17.33,16.65,17.05,766708,0
2012-11-01,16.98,17.4,16.81,16.97,638924,0
2012-11-02,17.06,17.17,16.8,16.93,582425,0
2012-11-05,16.95,17.06,16.37,16.57,767866,0
2012-11-06,16.86,17.37,16.73,17.15,451243,0
2012-11-07,16.73,16.98,16.26,16.52,528414,0
2012-11-08,16.45,16.75,16.31,16.32,434762,0
2012-11-09,16.21,16.52,16.1,16.37,570487,0
2012-11-12,16.43,16.53,15.8,15.85,450034,0
2012-11-13,15.67,15.8,15.31,15.52,574249,0
2012-11-14,15.6,15.71,15.14,15.17,463161,0
2012-11-15,15.15,15.43,15.04,15.41,423266,0
2012-11-16,15.36,15.61,15.2,15.59,411200,0
2012-11-19,15.82,16.01,15.71,15.94,351068,0
2012-11-20,16.15,16.15,15.69,15.77,326441,0
2012-11-21,15.78,16.06,15.74,16.04,237425,0
2012-11-23,16.12,16.38,15.98,16.36,192560,0
2012-11-26,15.87,16.59,15.87,16.57,438089,0
2012-11-27,16.61,16.87,16.5,16.73,372885,0
2012-11-28,16.59,16.9,16.33,16.84,409990,0
2012-11-29,16.9,17.45,16.9,17.23,529023,0
2012-11-30,17.24,17.37,17.12,17.28,419739,0
2012-12-03,17.41,17.47,16.62,16.72,773517,0
2012-12-04,16.7,17.19,16.67,17.16,375714,0
2012-12-05,17.41,17.65,17.23,17.54,660896,0
2012-12-06,17.49,17.77,17.32,17.52,251646,0
2012-12-07,17.59,17.77,17.43,17.55,191280,0
2012-12-10,17.76,17.76,17.31,17.48,484423,0
2012-12-11,17.78,18.2,17.45,17.76,542664,0
2012-12-12,17.89,17.93,17.58,17.6,299680,0
2012-12-13,17.56,17.8,16.94,17.02,649610,0
2012-12-14,16.28,17.23,16.28,17.18,332495,0
2012-12-17,17.3,17.3,16.79,16.92,358021,0
2012-12-18,16.97,17.52,16.91,17.52,557105,0
2012-12-19,17.59,17.86,17.53,17.69,362255,0
2012-12-20,17.66,17.71,17.24,17.56,486190,0
2012-12-21,17.13,17.53,16.95,17.37,605900,0
2012-12-24,17.37,17.48,17.17,17.33,90966,0
2012-12-26,17.41,17.61,17.36,17.4,181225,0
2012-12-27,17.37,17.4,16.91,17.24,286589,0
2012-12-28,17.08,17.25,16.95,17,226633,0
2012-12-31,17.01,17.34,16.9,17.3,319820,0
2013-01-02,17.87,17.99,17.8,17.96,711026,0
2013-01-03,17.99,18.51,17.93,18.17,408604,0
2013-01-04,18.24,18.24,17.9,17.93,356029,0
2013-01-07,17.8,17.8,17.11,17.41,668598,0
2013-01-08,17.37,17.52,17.19,17.34,431439,0
2013-01-09,17.36,17.47,17.21,17.25,256879,0
2013-01-10,17.4,17.44,17.19,17.29,539371,0
2013-01-11,17.4,17.64,17.19,17.3,411209,0
2013-01-14,17.27,17.54,17.23,17.49,458633,0
2013-01-15,17.38,17.76,17.38,17.7,475940,0
2013-01-16,17.61,17.81,17.49,17.67,334367,0
2013-01-17,17.82,17.82,17.59,17.63,366346,0
2013-01-18,17.59,17.62,17.38,17.5,349654,0
2013-01-22,17.46,17.73,17.22,17.73,390863,0
2013-01-23,17.76,18.03,17.7,17.92,412218,0
2013-01-24,17.92,18.39,17.8,18.13,413679,0
2013-01-25,18.26,18.99,18.15,18.97,712790,0
2013-01-28,19.02,19.33,18.86,18.91,577486,0
2013-01-29,18.86,19.06,18.06,18.92,1462915,0
2013-01-30,20.43,22.08,19.93,21.75,3949011,0
2013-01-31,21.75,22.38,21.38,22.21,1502505,0
2013-02-01,22.35,23.28,22.23,23.17,849620,0
2013-02-04,22.99,23.13,22.66,22.88,978720,0
2013-02-05,23.13,24.12,22.99,23.87,1102685,0
2013-02-06,23.68,24.07,23.61,23.99,713515,0
2013-02-07,23.9,23.96,23.45,23.9,770059,0
2013-02-08,23.97,24.73,23.85,24.43,490782,0
2013-02-11,24.36,24.39,24.02,24.3,391962,0
2013-02-12,24.3,24.53,24.11,24.12,460094,0
2013-02-13,24.12,24.37,24.01,24.17,518162,0
2013-02-14,24.1,24.24,24.04,24.19,459843,0
2013-02-15,24.24,24.49,24.11,24.31,566301,0
2013-02-19,24.41,24.64,24.29,24.4,421481,0
2013-02-20,24.39,24.53,23.62,23.7,456582,0
2013-02-21,23.65,23.65,22.42,22.9,858661,0
2013-02-22,23.1,23.6,22.96,23.3,548500,0
2013-02-25,23.48,23.56,22.67,22.7,383916,0
2013-02-26,22.82,23.33,22.82,23.11,442934,0
2013-02-27,23.05,23.37,22.88,23.07,280611,0
2013-02-28,23.01,23.13,22.37,22.98,536449,0
2013-03-01,22.78,23.05,22.35,22.87,379047,0
2013-03-04,22.79,22.83,22.35,22.69,399430,0
2013-03-05,22.8,22.99,22.59,22.84,422089,0
2013-03-06,22.9,22.99,22.65,22.86,275576,0
2013-03-07,22.9,22.93,22.59,22.9,243171,0
2013-03-08,23,23.74,22.89,23.5,365007,0
2013-03-11,23.46,23.5,23.15,23.28,285210,0
2013-03-12,23.14,23.6,22.81,22.96,399972,0
2013-03-13,22.93,24.43,22.65,24.15,1132300,0
2013-03-14,24.17,24.22,23.67,23.74,477045,0
2013-03-15,23.75,24.36,23.66,24.04,428764,0
2013-03-18,23.61,24.15,23.13,23.96,484032,0
2013-03-19,23.96,23.97,23.34,23.72,367991,0
2013-03-20,23.83,24.2,23.79,24.13,242353,0
2013-03-21,23.92,24.04,23.43,23.63,319836,0
2013-03-22,23.69,23.69,23.1,23.27,273594,0
2013-03-25,23.31,23.46,22.67,22.78,445728,0
2013-03-26,22.97,23.08,22.73,22.82,237893,0
2013-03-27,22.69,22.98,22.35,22.96,306022,0
2013-03-28,23,23.16,22.44,22.75,443289,0
2013-04-01,22.75,22.96,22.16,22.64,410146,0
2013-04-02,22.75,22.94,22.27,22.32,301457,0
2013-04-03,22.34,22.38,21.31,21.74,423012,0
2013-04-04,21.7,22.23,21.62,22.22,458408,0
2013-04-05,21.77,21.77,20.96,21.09,453435,0
2013-04-08,21.08,21.4,20.87,21.38,472108,0
2013-04-09,21.46,21.54,20.92,20.99,490836,0
2013-04-10,21.04,21.45,20.86,21.27,371577,0
2013-04-11,21.19,21.19,20.56,20.81,551029,0
2013-04-12,20.58,20.76,20.12,20.6,526264,0
2013-04-15,20.49,20.49,19.63,19.8,540237,0
2013-04-16,20.06,20.25,19.85,20.19,489400,0
2013-04-17,20.04,20.1,19.64,19.85,617377,0
2013-04-18,19.88,19.97,19.33,19.42,353708,0
2013-04-19,19.47,19.83,19.18,19.77,619135,0
2013-04-22,19.82,20.33,19.5,20.07,657318,0
2013-04-23,20.14,20.59,20.03,20.57,1002327,0
2013-04-24,16.39,16.97,15.68,16.47,5435223,0
2013-04-25,16.46,17.32,16.18,17.22,1462741,0
2013-04-26,17.74,18.62,17.63,18.57,1972573,0
2013-04-29,18.69,19.08,18.5,19,1063299,0
2013-04-30,18.89,19.29,18.75,19.13,815219,0
2013-05-01,19.58,19.58,18.38,18.56,1015507,0
2013-05-02,18.65,18.71,18.23,18.6,700299,0
2013-05-03,18.76,19.24,18.43,18.93,666450,0
2013-05-06,18.95,19.2,18.68,18.78,312907,0
2013-05-07,18.77,19,18.68,18.77,1015601,0
2013-05-08,18.77,18.91,18.51,18.89,772272,0
2013-05-09,18.84,18.92,18.53,18.54,710754,0
2013-05-10,18.62,18.62,18.12,18.3,611995,0
2013-05-13,18.27,18.4,18.11,18.36,416292,0
2013-05-14,18.37,18.66,18.33,18.65,518910,0
2013-05-15,18.59,18.71,18.51,18.57,383035,0
2013-05-16,18.49,18.83,18.49,18.58,548176,0
2013-05-17,18.64,18.99,18.6,18.96,432317,0
2013-05-20,18.95,18.95,18.75,18.84,330545,0
2013-05-21,18.82,18.89,18.71,18.78,400291,0
2013-05-22,18.75,18.97,18.51,18.75,685312,0
2013-05-23,18.59,19.09,18.54,18.96,526927,0
2013-05-24,18.87,19.1,18.77,18.99,387184,0
2013-05-28,19.18,19.37,19.11,19.32,349066,0
2013-05-29,19.29,19.85,19.13,19.8,596933,0
2013-05-30,19.89,20.37,19.85,20.34,484325,0
2013-05-31,20.21,20.82,20.15,20.65,749338,0
2013-06-03,20.77,20.92,20.21,20.38,917836,0
2013-06-04,20.34,20.65,19.99,20.4,608766,0
2013-06-05,20.35,20.41,19.87,19.94,669619,0
2013-06-06,19.91,20.26,19.73,20.16,533645,0
2013-06-07,20.34,20.81,20.21,20.74,431014,0
2013-06-10,20.84,21.12,20.6,21.12,417323,0
2013-06-11,20.8,21.43,20.56,21.22,387532,0
2013-06-12,21.33,21.35,20.25,20.43,424805,0
2013-06-13,20.42,20.93,20.29,20.87,259057,0
2013-06-14,20.8,20.86,20.42,20.72,247773,0
2013-06-17,20.9,21.12,20.79,20.95,198218,0
2013-06-18,21,21.25,20.71,21.12,218772,0
2013-06-19,21.16,21.85,21.05,21.82,489254,0
2013-06-20,21.43,21.43,20.3,20.5,690054,0
2013-06-21,20.55,20.85,20.06,20.31,713577,0
2013-06-24,20.12,20.55,20.04,20.29,776587,0
2013-06-25,20.48,20.76,20.2,20.6,592775,0
2013-06-26,20.76,21.93,20.67,21.55,1328892,0
2013-06-27,21.64,22.17,21.4,21.85,615231,0
2013-06-28,21.71,22.13,21.48,22.07,975941,0
2013-07-01,22.21,22.72,22.13,22.43,748417,0
2013-07-02,22.37,22.41,22.1,22.23,479422,0
2013-07-03,22.12,22.24,22.02,22.16,197631,0
2013-07-05,22.44,23.25,22.21,23.24,441340,0
2013-07-08,23.41,23.7,23.31,23.58,428272,0
2013-07-09,23.56,24.12,23.49,24.02,932421,0
2013-07-10,23.99,24.85,23.99,24.64,928785,0
2013-07-11,24.91,25.14,24.59,24.69,642700,0
2013-07-12,24.71,24.82,24.55,24.63,395120,0
2013-07-15,24.63,24.63,24.21,24.29,453931,0
2013-07-16,24.36,24.36,23.75,24.29,648587,0
2013-07-17,24.39,24.68,24.32,24.51,444793,0
2013-07-18,24.61,25,24.61,24.83,342024,0
2013-07-19,24.73,25.07,24.65,25.02,427801,0
2013-07-22,25.05,25.35,24.79,25.29,329454,0
2013-07-23,25.43,25.43,24.85,24.97,528122,0
2013-07-24,26.51,28.25,26.08,26.4,1762733,0
2013-07-25,26.32,26.69,25.92,26.35,586790,0
2013-07-26,26.19,26.24,25.72,25.81,383682,0
2013-07-29,25.78,26.24,25.61,26.09,374209,0
2013-07-30,26.23,26.3,26.02,26.04,281763,0
2013-07-31,26.05,26.26,25.84,25.94,461159,0
2013-08-01,26.25,26.25,25.86,26.1,397000,0
2013-08-02,26.04,26.19,25.57,25.66,572853,0
2013-08-05,25.58,26.34,25.54,26.14,1137800,0
2013-08-06,26.11,26.16,25.52,25.63,369691,0
2013-08-07,25.64,25.88,25.41,25.5,278975,0
2013-08-08,25.62,25.82,25.42,25.55,244499,0
2013-08-09,25.5,25.7,25.18,25.27,345989,0
2013-08-12,25.15,25.59,24.96,25.44,349991,0
2013-08-13,25.53,25.74,25.24,25.45,181397,0
2013-08-14,25.46,25.64,25.08,25.17,236396,0
2013-08-15,24.94,25.19,24.32,24.49,308890,0
2013-08-16,24.47,24.81,24.23,24.25,298623,0
2013-08-19,24.38,24.61,24.36,24.41,333916,0
2013-08-20,24.42,24.72,24.41,24.63,206062,0
2013-08-21,24.55,24.74,24.11,24.19,220911,0
2013-08-22,24.2,24.96,24.2,24.92,297702,0
2013-08-23,24.98,25.41,24.76,25.41,522094,0
2013-08-26,25.47,26.35,25.35,26.1,818607,0
2013-08-27,25.8,25.89,25.01,25.2,541995,0
2013-08-28,25.33,25.62,25.26,25.35,369995,0
2013-08-29,25.28,25.53,25.25,25.47,371173,0
2013-08-30,25.48,25.54,24.96,25.16,206842,0
2013-09-03,25.48,25.67,25.04,25.13,250739,0
2013-09-04,25.16,25.32,24.84,24.85,541975,0
2013-09-05,24.83,24.95,24.5,24.64,367033,0
2013-09-06,24.77,24.9,24.39,24.57,437994,0
2013-09-09,24.67,24.98,24.64,24.68,377915,0
2013-09-10,24.91,25.43,24.7,25.1,600420,0
2013-09-11,24.99,25.22,24.91,25.04,325576,0
2013-09-12,25,25.86,24.87,25.69,443084,0
2013-09-13,25.78,26.31,25.49,26.31,465480,0
2013-09-16,26.57,26.74,25.84,26.05,303539,0
2013-09-17,25.91,27.03,25.87,26.88,550192,0
2013-09-18,26.87,27.08,26.27,26.51,516743,0
2013-09-19,26.53,26.69,26.06,26.61,523037,0
2013-09-20,26.72,26.72,26.12,26.14,433579,0
2013-09-23,26.06,26.13,24.9,25.15,551892,0
2013-09-24,25.13,25.24,24.65,25.01,714238,0
2013-09-25,24.97,25.61,24.93,25,610521,0
2013-09-26,25.08,25.66,24.96,25.23,307835,0
2013-09-27,25.1,25.4,24.96,25.13,342403,0
2013-09-30,24.91,25.43,24.87,25.19,490860,0
2013-10-01,25.17,26.08,25.17,25.95,425567,0
2013-10-02,25.76,26.51,25.64,25.95,439321,0
2013-10-03,25.86,25.86,25.2,25.51,259707,0
2013-10-04,25.49,26.12,25.39,26.08,293489,0
2013-10-07,25.73,25.97,25.46,25.64,374814,0
2013-10-08,25.7,25.7,24.66,25.03,434758,0
2013-10-09,25.1,25.19,24.71,24.99,296840,0
2013-10-10,25.28,25.61,24.99,25.27,354012,0
2013-10-11,25.32,25.6,25.23,25.3,436283,0
2013-10-14,25.22,26.03,25.07,26.03,387395,0
2013-10-15,25.99,26.17,25.4,25.59,401222,0
2013-10-16,25.73,26.13,25.63,25.89,254675,0
2013-10-17,25.7,26.04,25.68,25.93,207685,0
2013-10-18,26.2,26.22,25.78,25.81,388010,0
2013-10-21,25.84,25.87,25.5,25.65,401065,0
2013-10-22,25.79,26.44,25.67,26.1,831745,0
2013-10-23,23,25.21,23,25.05,1612574,0
2013-10-24,25.01,25.21,24.6,25.2,783889,0
2013-10-25,25.29,25.43,24.91,25.02,406053,0
2013-10-28,25.09,25.4,24.94,25.09,1040382,0
2013-10-29,25.23,25.95,25.22,25.92,718498,0
2013-10-30,26.03,26.29,25.79,26.08,555625,0
2013-10-31,26.11,26.58,25.92,26.35,619096,0
2013-11-01,26.35,26.43,25.76,26.11,392257,0
2013-11-04,26.13,26.17,25.7,25.86,323558,0
2013-11-05,25.76,25.92,25.4,25.59,374448,0
2013-11-06,25.69,25.84,25.1,25.23,628700,0
2013-11-07,25.35,25.61,25,25.07,382292,0
2013-11-08,25.04,26.19,25.01,26.17,447141,0
2013-11-11,26.19,26.74,25.96,26.67,387323,0
2013-11-12,26.67,26.98,26.39,26.58,373247,0
2013-11-13,26.4,27.06,26.32,27.02,339003,0
2013-11-14,27,27.44,26.95,27.33,393174,0
2013-11-15,27.32,27.38,26.93,27.06,407188,0
2013-11-18,27.08,27.12,26.43,26.51,301843,0
2013-11-19,26.51,26.67,26.1,26.3,374750,0
2013-11-20,26.37,26.54,26.25,26.37,190480,0
2013-11-21,26.47,26.9,26.45,26.85,314430,0
2013-11-22,26.93,26.98,26.71,26.88,314732,0
2013-11-25,26.87,27.06,26.71,26.79,182221,0
2013-11-26,26.76,27.13,26.65,27.06,208445,0
2013-11-27,27.16,27.88,27,27.8,377998,0
2013-11-29,27.95,28.05,27.22,27.47,290702,0
2013-12-02,27.4,28.06,27.25,27.74,486722,0
2013-12-03,27.67,28.25,27.52,28.02,550512,0
2013-12-04,27.98,28.52,27.74,28.32,487112,0
2013-12-05,28.18,28.35,27.41,27.5,790552,0
2013-12-06,27.96,30.25,27.96,30,1285782,0
2013-12-09,30.17,30.71,30.09,30.16,769468,0
2013-12-10,30.14,30.62,29.88,30.48,472772,0
2013-12-11,30.5,30.52,29.6,29.7,351506,0
2013-12-12,29.65,29.86,29.43,29.48,253585,0
2013-12-13,29.51,29.98,29.45,29.85,387712,0
2013-12-16,30.01,30.87,29.89,30.76,347218,0
2013-12-17,30.7,31.25,30.55,30.82,438342,0
2013-12-18,30.85,30.97,30.07,30.91,356433,0
2013-12-19,30.78,33.41,30.74,32.36,1495996,0
2013-12-20,32.6,33.73,32.1,33.55,1197239,0
2013-12-23,33.61,34.67,33.42,34.08,780575,0
2013-12-24,34.04,34.43,33.8,34.15,189043,0
2013-12-26,34.25,34.38,33.83,34.24,271103,0
2013-12-27,34.41,34.78,34.01,34.34,356455,0
2013-12-30,34.25,34.25,33.35,33.6,683077,0
2013-12-31,33.6,33.72,33.45,33.57,356220,0
2014-01-02,33.4,33.45,32.57,32.97,518834,0
2014-01-03,32.89,33.11,32.23,32.98,560422,0
2014-01-06,33.24,33.95,33.18,33.45,628581,0
2014-01-07,33.62,33.73,33.25,33.63,464832,0
2014-01-08,33.66,33.9,33.34,33.55,355586,0
2014-01-09,33.63,34.14,33.5,33.74,522893,0
2014-01-10,33.03,33.12,31.58,31.74,1295440,0
2014-01-13,31.69,32.32,30.76,31.12,773074,0
2014-01-14,31.25,32.81,31.25,32.79,532075,0
2014-01-15,32.83,33.47,32.63,33.12,636837,0
2014-01-16,32.97,33.19,32.72,32.96,352843,0
2014-01-17,32.88,33.1,32.36,32.53,387666,0
2014-01-21,32.89,33.23,32.57,32.8,471662,0
2014-01-22,32.78,33.13,32.5,32.92,564645,0
2014-01-23,32.75,33.13,32.06,32.18,382622,0
2014-01-24,31.98,31.98,30.43,30.5,774535,0
2014-01-27,30.62,31.58,30.5,30.82,530266,0
2014-01-28,30.92,31.08,30.12,30.92,592347,0
2014-01-29,30.55,31.17,30.21,30.53,500356,0
2014-01-30,30.78,31.28,30.48,31.15,1966136,0
2014-01-31,34.24,35.4,33.82,34.27,2870089,0
2014-02-03,34.28,34.85,31.66,32.35,1631611,0
2014-02-04,32.42,32.42,31.79,32.08,1005992,0
2014-02-05,31.8,32.15,30.25,31.68,1125760,0
2014-02-06,31.71,31.93,31.29,31.42,546396,0
2014-02-07,31.57,32.11,31.23,32.1,658010,0
2014-02-10,32.1,33.58,32.09,32.89,721697,0
2014-02-11,32.87,32.95,32.39,32.84,362016,0
2014-02-12,32.86,33.24,32.12,32.27,384157,0
2014-02-13,31.95,32.34,31.79,32.33,250458,0
2014-02-14,32.23,32.55,32.04,32.36,364462,0
2014-02-18,32.35,33.18,32.31,32.97,435393,0
2014-02-19,32.82,32.93,32.34,32.59,497291,0
2014-02-20,32.6,33.36,32.56,33.11,612726,0
2014-02-21,33.3,33.56,32.87,33.34,361374,0
2014-02-24,33.34,34.39,33.23,33.96,369365,0
2014-02-25,33.98,34.9,33.9,34.88,575853,0
2014-02-26,34.86,35.53,34.1,34.2,1050556,0
2014-02-27,34.19,35.76,34.14,35.74,846783,0
2014-02-28,35.85,36.05,34.21,34.22,1136307,0
2014-03-03,33.66,33.83,32.79,33.42,645328,0
2014-03-04,33.97,35.2,33.76,34.94,767868,0
2014-03-05,34.95,35,34.47,34.93,630443,0
2014-03-06,34.98,34.98,33.98,34.43,669762,0
2014-03-07,34.45,34.48,33.24,33.32,960206,0
2014-03-10,33.39,33.84,32.89,33.06,690084,0
2014-03-11,31.75,31.91,30.48,30.82,1802762,0
2014-03-12,30.7,31.01,30.46,30.84,788002,0
2014-03-13,30.88,30.9,29.93,30.1,813253,0
2014-03-14,29.99,30.38,29.9,29.99,698818,0
2014-03-17,30.37,30.6,29.63,29.99,646894,0
2014-03-18,30,31.6,29.97,31.32,1203061,0
2014-03-19,31.39,31.59,30.95,31.22,524399,0
2014-03-20,31.16,31.49,30.64,30.94,431893,0
2014-03-21,31.05,31.2,30.76,30.88,694882,0
2014-03-24,30.77,31.17,30.37,30.57,711810,0
2014-03-25,30.81,31,29.95,30.36,613984,0
2014-03-26,30.61,30.91,29.62,29.63,600800,0
2014-03-27,29.49,29.7,28.46,28.76,951038,0
2014-03-28,28.81,29.46,28.65,28.73,528316,0
2014-03-31,29.1,30.49,29.01,30.46,1555344,0
2014-04-01,30.56,31.2,30.47,31.19,769299,0
2014-04-02,31.32,31.69,31.22,31.59,543514,0
2014-04-03,31.6,31.71,30.55,31.12,660698,0
2014-04-04,31.32,31.32,29.82,30.43,910191,0
2014-04-07,30.19,30.37,29.35,29.71,526668,0
2014-04-08,29.69,30.18,29.27,29.7,507105,0
2014-04-09,29.73,30.27,29.62,30.25,405033,0
2014-04-10,30.13,30.18,28.28,28.53,661007,0
2014-04-11,28.31,28.39,27.59,27.84,806751,0
2014-04-14,28.22,28.55,27.53,27.99,535606,0
2014-04-15,28.03,28.36,27,27.93,499167,0
2014-04-16,28.24,28.89,28.16,28.89,369393,0
2014-04-17,28.74,29.3,28.61,29,361919,0
2014-04-21,29.08,29.2,28.32,28.6,622008,0
2014-04-22,28.69,29.1,28.52,28.93,971209,0
2014-04-23,25.86,25.97,24.81,25.61,2592778,0
2014-04-24,25.79,25.79,25.25,25.46,1262023,0
2014-04-25,25.25,25.49,25,25.03,1255236,0
2014-04-28,25.09,25.24,23.78,24.21,1017079,0
2014-04-29,24.38,24.38,23.58,23.76,1060501,0
2014-04-30,23.67,24.39,23.51,24.37,702630,0
2014-05-01,24.35,24.63,23.92,24.02,678079,0
2014-05-02,24.06,24.58,23.96,24.16,543473,0
2014-05-05,23.85,24.44,23.61,23.89,636322,0
2014-05-06,23.83,24.19,23.51,23.54,742601,0
2014-05-07,23.49,23.71,22.93,23.25,851363,0
2014-05-08,23.23,23.62,22.67,22.68,532663,0
2014-05-09,22.53,22.86,22.25,22.72,616006,0
2014-05-12,22.85,23.47,22.77,23.17,483786,0
2014-05-13,23.19,23.54,23.17,23.43,595569,0
2014-05-14,23.4,23.47,22.98,23.02,385865,0
2014-05-15,22.88,22.93,21.97,22.17,637034,0
2014-05-16,22.15,22.79,21.98,22.77,532630,0
2014-05-19,22.56,23.33,22.56,22.98,437633,0
2014-05-20,22.93,22.95,22.37,22.55,518645,0
2014-05-21,22.64,23.03,22.44,22.7,333682,0
2014-05-22,22.78,23.11,22.68,22.81,227082,0
2014-05-23,22.87,23.46,22.68,23.37,271540,0
2014-05-27,23.52,24.06,23.46,23.97,666029,0
2014-05-28,23.99,24.1,23.5,23.54,333255,0
2014-05-29,23.57,23.95,23.42,23.77,376439,0
2014-05-30,23.76,23.76,23.27,23.47,505240,0
2014-06-02,23.44,23.47,22.87,23.14,274640,0
2014-06-03,23.13,23.2,22.8,23.06,213435,0
2014-06-04,23,23.2,22.78,23.09,369455,0
2014-06-05,23.17,24.28,23.17,24.28,628452,0
2014-06-06,24.51,25.1,24.43,24.95,715167,0
2014-06-09,24.95,25.34,24.86,25.17,448045,0
2014-06-10,25.06,25.14,24.92,25,386676,0
2014-06-11,24.9,24.91,24.67,24.75,340937,0
2014-06-12,24.72,24.73,24.29,24.41,261513,0
2014-06-13,24.45,24.59,24.19,24.24,557841,0
2014-06-16,24.25,24.43,24.11,24.31,240163,0
2014-06-17,24.26,25.03,24.21,24.86,342467,0
2014-06-18,24.81,24.98,24.51,24.93,320186,0
2014-06-19,25.02,25.16,24.72,25.02,278468,0
2014-06-20,25.12,25.12,24.91,25.07,817438,0
2014-06-23,25.26,25.35,24.86,24.94,520236,0
2014-06-24,24.82,24.95,24.21,24.27,330815,0
2014-06-25,24.08,24.45,23.98,24.39,434752,0
2014-06-26,24.39,24.47,24.13,24.45,253533,0
2014-06-27,24.34,24.74,24.17,24.71,1033418,0
2014-06-30,24.67,24.87,24.55,24.74,333112,0
2014-07-01,24.9,25.38,24.73,25.09,544553,0
2014-07-02,25.11,25.29,24.98,25.04,228600,0
2014-07-03,25.11,25.64,25.11,25.64,182660,0
2014-07-07,25.56,25.65,25.13,25.25,375972,0
2014-07-08,25.15,25.15,24.6,24.71,397833,0
2014-07-09,24.78,24.94,24.44,24.59,286385,0
2014-07-10,24.09,24.51,23.9,24.35,485646,0
2014-07-11,24.21,24.24,23.64,23.82,414757,0
2014-07-14,24.03,24.7,23.99,24.49,501631,0
2014-07-15,24.48,24.54,23.86,23.94,372889,0
2014-07-16,24.09,24.18,23.9,24.06,391675,0
2014-07-17,23.92,24.16,23.68,23.76,383224,0
2014-07-18,23.75,24.46,23.73,24.29,572319,0
2014-07-21,24.08,24.34,24.04,24.29,692364,0
2014-07-22,24.43,25.47,24.37,25.36,1003938,0
2014-07-23,23.17,24.92,19.96,20.07,6275742,0
2014-07-24,20.58,21.97,20.58,21.57,2602660,0
2014-07-25,21.33,21.82,21.24,21.63,1073686,0
2014-07-28,21.57,21.72,21.1,21.13,1126717,0
2014-07-29,21.14,21.48,20.76,20.78,700838,0
2014-07-30,20.89,21.21,20.8,21.18,548217,0
2014-07-31,21.21,21.56,21.12,21.29,938013,0
2014-08-01,21.25,21.6,21.09,21.24,597946,0
2014-08-04,21.4,21.75,20.89,21.7,707627,0
2014-08-05,21.48,22.25,21.48,22.03,1024022,0
2014-08-06,21.51,21.87,21.3,21.6,831223,0
2014-08-07,21.65,22.13,21.52,21.72,671786,0
2014-08-08,21.78,21.98,21.64,21.92,305152,0
2014-08-11,22.01,22.4,21.88,22.26,692758,0
2014-08-12,22.14,22.34,21.63,21.83,537000,0
2014-08-13,21.94,22.26,21.94,22.24,494766,0
2014-08-14,22.29,22.38,22.08,22.29,306198,0
2014-08-15,22.46,22.56,22.13,22.25,570827,0
2014-08-18,22.45,22.87,22.45,22.61,325027,0
2014-08-19,22.69,22.8,22.54,22.72,268336,0
2014-08-20,22.66,22.78,22.48,22.7,308701,0
2014-08-21,22.7,23.08,22.61,22.99,348907,0
2014-08-22,23,23.25,22.69,23.09,374741,0
2014-08-25,23.19,23.44,22.93,23.07,246745,0
2014-08-26,23.12,23.23,22.93,23.18,432909,0
2014-08-27,23.16,23.45,22.98,23.14,815650,0
2014-08-28,23.05,23.28,23.01,23.14,406644,0
2014-08-29,23.23,23.43,22.97,23.41,555659,0
2014-09-02,23.35,23.97,23.1,23.95,779547,0
2014-09-03,23.98,24.2,23.54,23.74,328734,0
2014-09-04,23.76,23.99,23.31,23.36,230797,0
2014-09-05,23.3,23.36,23.02,23.29,252487,0
2014-09-08,23.22,23.49,23.11,23.49,200211,0
2014-09-09,23.43,23.58,23.04,23.13,330637,0
2014-09-10,23.17,23.34,22.81,23.33,444587,0
2014-09-11,23.2,23.76,23.19,23.71,213655,0
2014-09-12,23.77,23.83,23.43,23.51,770480,0
2014-09-15,23.51,23.56,22.79,22.82,388021,0
2014-09-16,22.78,22.89,22.5,22.72,303563,0
2014-09-17,22.69,22.87,22.54,22.64,133531,0
2014-09-18,22.76,23.03,22.69,23,151180,0
2014-09-19,23.04,23.29,22.69,22.8,386986,0
2014-09-22,22.68,22.8,22,22.25,378226,0
2014-09-23,22.21,22.54,22.06,22.15,282357,0
2014-09-24,22.55,22.66,22.27,22.6,307525,0
2014-09-25,22.6,22.7,22.33,22.5,443218,0
2014-09-26,22.55,22.71,22.39,22.68,360313,0
2014-09-29,22.4,23.32,22.4,23.31,355438,0
2014-09-30,23.31,23.67,23.21,23.41,510396,0
2014-10-01,23.34,23.67,22.88,22.92,374546,0
2014-10-02,22.89,23.35,22.6,23.15,191030,0
2014-10-03,23.42,23.91,23.24,23.6,219256,0
2014-10-06,23.6,23.75,20.55,20.84,3104366,0
2014-10-07,20.63,21.25,20.46,20.62,811875,0
2014-10-08,20.6,20.76,19.85,20.2,912887,0
2014-10-09,20.17,20.46,19.61,19.63,553346,0
2014-10-10,19.53,19.84,19.09,19.1,495963,0
2014-10-13,19.13,19.45,18.86,19.02,757554,0
2014-10-14,19.2,19.46,19.03,19.17,846419,0
2014-10-15,18.89,19.58,18.72,19.42,964146,0
2014-10-16,19.14,19.48,18.97,18.99,1078235,0
2014-10-17,19.21,19.25,18.99,19.07,621977,0
2014-10-20,18.86,19.39,18.84,19.11,1082862,0
2014-10-21,19.28,19.45,19.18,19.38,785644,0
2014-10-22,23.27,24.77,22.81,23.62,3445436,0
2014-10-23,23.85,24.13,23.35,23.6,1573337,0
2014-10-24,23.64,23.81,23.45,23.69,908487,0
2014-10-27,23.65,23.87,23.41,23.65,767781,0
2014-10-28,23.73,24.45,23.65,24.41,761901,0
2014-10-29,24.42,24.74,24.17,24.46,765641,0
2014-10-30,24.31,25.38,24.19,25.14,1000739,0
2014-10-31,25.62,25.92,25.2,25.64,711512,0
2014-11-03,25.79,26.37,25.41,26.25,725518,0
2014-11-04,26.18,26.39,25.81,25.94,329355,0
2014-11-05,26.06,26.59,26.05,26.27,549715,0
2014-11-06,26.34,26.86,26.3,26.85,576874,0
2014-11-07,26.85,27.32,26.68,27.29,391279,0
2014-11-10,27.31,27.69,27.08,27.37,374582,0
2014-11-11,27.4,27.75,27.14,27.66,391473,0
2014-11-12,27.52,28.01,27.39,27.9,323456,0
2014-11-13,27.89,27.89,27.09,27.3,380838,0
2014-11-14,27.29,27.84,27.2,27.79,471529,0
2014-11-17,27.69,27.75,27.08,27.15,692303,0
2014-11-18,27.28,27.6,26.83,26.87,446732,0
2014-11-19,26.84,26.84,26.28,26.32,457429,0
2014-11-20,26.3,27.05,26.24,26.82,483480,0
2014-11-21,27.26,27.29,26.75,26.77,263128,0
2014-11-24,26.77,27.15,26.44,26.86,385854,0
2014-11-25,26.97,27.19,26.54,26.71,394540,0
2014-11-26,26.64,26.81,26.53,26.6,203219,0
2014-11-28,26.65,27.2,26.46,26.72,162476,0
2014-12-01,26.68,26.71,26.16,26.17,228113,0
2014-12-02,26.2,26.67,26.15,26.46,205892,0
2014-12-03,26.42,26.99,26.37,26.86,293512,0
2014-12-04,26.8,26.86,26.08,26.15,315097,0
2014-12-05,26.15,26.59,26.15,26.19,501226,0
2014-12-08,26.06,26.33,25.53,25.68,322920,0
2014-12-09,25.45,26.09,25.21,26.01,281523,0
2014-12-10,25.84,25.99,25.28,25.34,277298,0
2014-12-11,25.45,25.97,25.38,25.44,232478,0
2014-12-12,25.14,25.44,24.66,24.83,244901,0
2014-12-15,24.93,25,24.16,24.22,413328,0
2014-12-16,24.12,26.63,24.12,26.1,1460225,0
2014-12-17,26.22,27.39,26.02,27.31,481864,0
2014-12-18,27.71,28.08,27.6,27.82,499544,0
2014-12-19,27.81,28.35,27.81,28.27,549462,0
2014-12-22,28.3,28.98,28.3,28.96,549565,0
2014-12-23,29.12,30.65,28.94,30.2,873961,0
2014-12-24,30.07,30.07,29.62,29.77,250877,0
2014-12-26,29.93,29.93,29.58,29.63,261760,0
2014-12-29,29.55,29.7,29.43,29.63,329999,0
2014-12-30,29.49,29.76,29.29,29.65,264533,0
2014-12-31,29.77,29.93,29.47,29.48,242266,0
2015-01-02,29.56,29.8,28.68,28.89,213639,0
2015-01-05,28.72,28.79,27.59,28.07,370212,0
2015-01-06,28.17,28.21,26.97,27.05,403537,0
2015-01-07,27.27,27.4,26.99,27.32,215693,0
2015-01-08,27.5,28.16,27.5,27.73,261278,0
2015-01-09,27.85,28.04,27.39,27.41,221507,0
2015-01-12,27.49,27.5,26.86,27.11,204167,0
2015-01-13,27.4,28.03,27.11,27.53,239705,0
2015-01-14,27.17,27.5,26.64,27.03,223377,0
2015-01-15,27.16,27.63,26.21,26.52,1018417,0
2015-01-16,26.41,26.93,26.41,26.74,411342,0
2015-01-20,26.9,27.15,26.35,26.53,409831,0
2015-01-21,26.47,26.97,26.42,26.78,267073,0
2015-01-22,27,27.39,26.86,27.26,393506,0
2015-01-23,27.25,27.59,27.1,27.14,208700,0
2015-01-26,27.14,27.51,27.14,27.25,313640,0
2015-01-27,26.87,27,26.41,26.45,379832,0
2015-01-28,26.47,26.61,25.56,25.59,520485,0
2015-01-29,25.63,25.64,25,25.28,1137362,0
2015-01-30,24.18,24.18,21.75,21.93,2125273,0
2015-02-02,21.93,22.18,21.53,21.88,1553613,0
2015-02-03,21.88,22.58,21.69,22.55,883862,0
2015-02-04,22.47,22.95,22.26,22.35,461975,0
2015-02-05,22.4,22.69,22.31,22.6,338958,0
2015-02-06,22.66,23.31,22.66,23.17,460478,0
2015-02-09,23.11,23.48,22.89,23.01,358328,0
2015-02-10,22.99,23.34,22.74,22.86,551781,0
2015-02-11,22.84,23.47,22.82,23.09,418810,0
2015-02-12,23.27,23.48,23.03,23.1,342851,0
2015-02-13,23.07,23.45,23.07,23.37,559874,0
2015-02-17,23.4,23.52,22.92,23.07,361488,0
2015-02-18,22.96,23.1,22.7,22.95,251925,0
2015-02-19,22.92,23.38,22.84,23.23,226877,0
2015-02-20,23.18,23.38,22.99,23.19,283064,0
2015-02-23,23.21,23.39,22.68,23.08,234125,0
2015-02-24,22.94,23.27,22.72,22.92,152041,0
2015-02-25,22.9,23.08,22.8,22.92,169611,0
2015-02-26,22.85,23.04,22.64,22.88,272959,0
2015-02-27,22.89,23.18,22.63,22.64,261293,0
2015-03-02,22.6,23.64,22.53,23.56,431200,0
2015-03-03,23.42,23.48,22.98,23.02,256700,0
2015-03-04,22.98,23.51,22.78,23.51,544900,0
2015-03-05,23.6,23.6,23.12,23.34,316500,0
2015-03-06,23.18,23.91,23.13,23.77,409400,0
2015-03-09,23.89,24.24,23.74,23.96,619000,0
2015-03-10,23.75,23.81,23.25,23.26,257100,0
2015-03-11,23.28,23.28,22.46,22.69,271100,0
2015-03-12,22.74,23.71,22.72,23.62,223700,0
2015-03-13,23.57,23.7,22.85,23.2,143300,0
2015-03-16,23.28,23.75,23.1,23.69,155300,0
2015-03-17,23.55,23.66,22.91,23.17,269200,0
2015-03-18,23.1,24.07,22.99,23.96,297600,0
2015-03-19,23.94,23.96,23.25,23.4,243400,0
2015-03-20,23.54,23.75,23.37,23.67,341400,0
2015-03-23,23.65,24.38,23.65,24.16,402200,0
2015-03-24,24.1,24.1,23.45,23.77,198700,0
2015-03-25,23.77,23.8,22.84,22.91,294100,0
2015-03-26,22.91,23.24,22.69,23.21,156000,0
2015-03-27,23.16,23.16,22.73,23,310100,0
2015-03-30,23.08,23.79,23.01,23.66,213800,0
2015-03-31,23.5,23.62,23.06,23.21,274684,0
2015-04-01,23.13,23.4,22.86,23.12,266800,0
2015-04-02,23.14,23.34,22.94,23.08,194500,0
2015-04-06,22.91,23.38,22.74,23.22,226100,0
2015-04-07,23.25,23.5,23.12,23.26,200214,0
2015-04-08,23.26,23.94,23.26,23.83,554100,0
2015-04-09,23.87,23.97,23.24,23.68,320499,0
2015-04-10,23.62,23.76,22.73,23.07,582500,0
2015-04-13,23.08,23.08,22.88,22.95,398100,0
2015-04-14,22.93,23.12,22.81,23.02,522100,0
2015-04-15,22.97,23.32,22.78,22.93,553728,0
2015-04-16,22.83,22.91,22.55,22.87,454782,0
2015-04-17,22.68,22.82,22.32,22.49,577900,0
2015-04-20,22.64,23.19,22.62,23,451217,0
2015-04-21,23.19,23.45,23,23.24,300819,0
2015-04-22,23.28,23.33,22.81,23.32,176205,0
2015-04-23,23.24,23.65,23.1,23.55,303400,0
2015-04-24,22.9,22.9,21.19,21.82,2418881,0
2015-04-27,21.85,21.86,21.4,21.83,1082100,0
2015-04-28,21.85,22.42,21.85,22.41,659987,0
2015-04-29,22.29,22.61,22.18,22.46,346700,0
2015-04-30,22.27,22.47,21.71,21.77,600000,0
2015-05-01,21.85,21.96,21.58,21.86,683500,0
2015-05-04,21.95,22.35,21.95,22.21,518600,0
2015-05-05,22.29,22.41,21.24,21.29,707000,0
2015-05-06,21.4,21.56,21.1,21.39,437458,0
2015-05-07,21.37,21.6,21.26,21.3,551696,0
2015-05-08,21.47,21.5,21.26,21.39,339400,0
2015-05-11,21.4,21.54,21.08,21.1,482600,0
2015-05-12,21,21,20.54,20.75,317621,0
2015-05-13,20.74,21.05,20.63,20.63,488157,0
2015-05-14,20.73,20.85,20.45,20.83,494200,0
2015-05-15,20.84,20.88,20.69,20.71,200636,0
2015-05-18,20.67,21.14,20.4,21.06,396675,0
2015-05-19,21.09,21.11,20.91,20.93,214258,0
2015-05-20,20.98,21.09,20.76,20.97,262829,0
2015-05-21,20.92,21,20.51,20.73,242100,0
2015-05-22,20.72,21.03,20.6,21,524800,0
2015-05-26,20.97,20.99,20.4,20.48,298492,0
2015-05-27,20.54,20.65,20.37,20.49,306300,0
2015-05-28,20.5,20.82,20.38,20.77,308004,0
2015-05-29,20.73,20.74,20.33,20.54,238900,0
2015-06-01,20.68,20.87,20.35,20.57,270595,0
2015-06-02,20.44,21.04,20.44,20.95,326158,0
2015-06-03,20.92,21.33,20.92,21.15,505600,0
2015-06-04,21,21.15,20.3,20.42,212700,0
2015-06-05,20.3,20.78,20.15,20.67,191200,0
2015-06-08,20.6,20.66,20.18,20.48,196100,0
2015-06-09,20.5,20.5,20.14,20.32,221127,0
2015-06-10,20.42,20.84,20.42,20.75,238041,0
2015-06-11,20.86,20.86,20.42,20.6,198847,0
2015-06-12,20.5,20.79,20.43,20.71,145100,0
2015-06-15,20.51,20.51,20.11,20.31,203900,0
2015-06-16,20.22,20.49,20.07,20.42,171600,0
2015-06-17,20.47,20.51,20.2,20.27,154700,0
2015-06-18,20.36,20.94,20.26,20.86,313800,0
2015-06-19,20.94,20.94,20.65,20.75,436500,0
2015-06-22,20.9,20.99,20.72,20.91,199400,0
2015-06-23,20.93,21.05,20.85,21.04,276484,0
2015-06-24,21.02,21.11,20.65,20.7,214900,0
2015-06-25,20.76,20.81,20.49,20.68,265000,0
2015-06-26,20.8,20.83,20.37,20.51,467900,0
2015-06-29,20.32,20.5,19.95,20.08,411900,0
2015-06-30,20.26,20.5,19.77,19.99,424409,0
2015-07-01,20.21,20.4,20.05,20.24,325700,0
2015-07-02,20.33,20.44,19.94,19.94,369700,0
2015-07-06,19.88,20.03,19.46,19.64,363800,0
2015-07-07,19.56,19.85,19,19.81,501000,0
2015-07-08,19.64,19.64,19.09,19.22,214300,0
2015-07-09,19.53,19.84,19.4,19.49,430000,0
2015-07-10,19.76,20.02,19.75,20.02,487000,0
2015-07-13,20.1,20.48,20.08,20.41,395900,0
2015-07-14,20.4,21.05,20.4,20.85,537644,0
2015-07-15,20.85,20.94,20.71,20.81,319408,0
2015-07-16,20.94,21.2,20.84,20.94,254700,0
2015-07-17,20.93,20.95,20.51,20.6,209600,0
2015-07-20,20.56,20.56,20.3,20.32,191200,0
2015-07-21,20.31,20.59,19.98,20.13,183400,0
2015-07-22,20.02,20.08,19.65,19.86,336900,0
2015-07-23,19.86,20.01,19.61,19.75,431400,0
2015-07-24,19.56,19.73,15.88,16.55,2614700,0
2015-07-27,16.5,16.52,16.12,16.21,632000,0
2015-07-28,16.31,16.31,15.93,16.03,1314700,0
2015-07-29,16.04,16.26,15.82,15.92,329677,0
2015-07-30,15.9,16.03,15.89,15.94,289200,0
2015-07-31,16.01,16.06,15.81,15.87,338400,0
2015-08-03,15.87,15.87,15.44,15.52,837014,0
2015-08-04,15.5,15.64,15.2,15.22,756100,0
2015-08-05,15.39,15.52,15.22,15.29,406900,0
2015-08-06,15.25,15.28,14.65,14.71,617370,0
2015-08-07,14.6,14.82,14.6,14.68,389400,0
2015-08-10,14.75,14.97,14.73,14.86,471900,0
2015-08-11,14.7,14.77,14.2,14.27,580840,0
2015-08-12,14.22,14.35,13.92,14.13,436400,0
2015-08-13,14.12,14.39,14.02,14.2,319900,0
2015-08-14,14.15,14.32,14.05,14.18,311700,0
2015-08-17,14.09,14.09,13.8,13.98,470600,0
2015-08-18,13.96,13.96,13.32,13.36,865500,0
2015-08-19,13.26,13.53,13.19,13.31,440900,0
2015-08-20,13.2,13.28,12.47,12.49,569400,0
2015-08-21,12.29,13.28,12.18,13.07,1277200,0
2015-08-24,12.25,13.13,12.13,12.72,1116186,0
2015-08-25,13.2,13.26,12.87,12.93,801400,0
2015-08-26,13.25,13.45,12.83,13.41,659500,0
2015-08-27,13.64,13.91,13.51,13.78,517300,0
2015-08-28,13.79,14.05,13.69,13.95,333800,0
2015-08-31,13.83,13.83,13.15,13.17,408300,0
2015-09-01,12.88,13.07,12.59,12.68,686700,0
2015-09-02,12.91,13.01,12.72,13,645000,0
2015-09-03,13.1,13.38,13.09,13.17,373200,0
2015-09-04,12.95,13.2,12.93,13.01,271200,0
2015-09-08,13.29,13.31,13.07,13.26,271800,0
2015-09-09,13.4,13.53,13.24,13.3,252600,0
2015-09-10,13.28,13.47,13.15,13.35,342543,0
2015-09-11,13.3,13.42,13.07,13.38,214300,0
2015-09-14,13.36,13.48,13.02,13.08,380700,0
2015-09-15,13.12,13.77,13.08,13.7,481000,0
2015-09-16,13.69,14,13.58,14,541200,0
2015-09-17,13.93,13.93,13.33,13.4,598226,0
2015-09-18,13.2,13.31,12.91,13.06,516500,0
2015-09-21,13.17,13.24,12.87,12.93,417500,0
2015-09-22,12.83,12.91,12.62,12.7,499300,0
2015-09-23,12.7,12.9,12.56,12.59,443140,0
2015-09-24,12.48,12.87,12.39,12.85,779746,0
2015-09-25,13.04,13.21,12.84,13.11,676200,0
2015-09-28,12.9,13.22,12.05,12.12,843483,0
2015-09-29,12.1,12.18,11.56,11.67,766700,0
2015-09-30,11.81,12,11.49,11.9,949700,0
2015-10-01,11.93,12.15,11.77,11.88,338100,0
2015-10-02,11.72,12.3,11.51,12.3,751400,0
2015-10-05,12.43,12.87,12.25,12.81,524236,0
2015-10-06,12.79,13.05,12.62,13.04,468600,0
2015-10-07,13.1,13.6,13.08,13.45,443332,0
2015-10-08,13.41,13.8,13.41,13.76,331200,0
2015-10-09,13.74,13.85,13.45,13.7,292500,0
2015-10-12,13.55,13.6,13.04,13.21,404688,0
2015-10-13,13.14,13.22,12.77,12.79,470400,0
2015-10-14,12.8,13.42,12.8,13.14,444900,0
2015-10-15,13.24,13.49,13.07,13.45,345000,0
2015-10-16,13.51,13.51,13.04,13.25,236100,0
2015-10-19,13.21,13.47,13.14,13.26,236727,0
2015-10-20,13.22,13.41,12.97,13.15,388618,0
2015-10-21,13.2,13.2,12.54,12.59,450000,0
2015-10-22,13.16,14.96,13.16,14.45,1941900,0
2015-10-23,14.64,14.64,13.61,14.23,775400,0
2015-10-26,14.21,14.39,13.75,13.84,448600,0
2015-10-27,13.76,13.8,13.19,13.22,507500,0
2015-10-28,13.27,13.77,13.25,13.52,677900,0
2015-10-29,13.45,13.91,13.45,13.63,476000,0
2015-10-30,13.63,13.74,13.29,13.4,557900,0
2015-11-02,13.4,13.87,13.3,13.77,360206,0
2015-11-03,13.74,14.35,13.74,14.32,454708,0
2015-11-04,14.38,14.58,14.17,14.44,389199,0
2015-11-05,14.45,14.68,13.87,14.02,377400,0
2015-11-06,13.96,14.37,13.9,14.26,274200,0
2015-11-09,14.24,14.24,13.54,13.61,396994,0
2015-11-10,13.67,13.95,13.42,13.87,277500,0
2015-11-11,13.9,13.96,13.44,13.46,191000,0
2015-11-12,13.34,13.44,12.84,12.88,286200,0
2015-11-13,12.81,12.95,12.64,12.73,333100,0
2015-11-16,12.69,12.88,12.61,12.78,230100,0
2015-11-17,12.78,12.95,12.5,12.55,200900,0
2015-11-18,12.61,12.78,12.53,12.66,237200,0
2015-11-19,12.63,12.73,12.48,12.5,189700,0
2015-11-20,12.59,12.71,12.27,12.3,293000,0
2015-11-23,12.27,12.58,12.27,12.36,289800,0
2015-11-24,12.32,12.46,12.17,12.28,566000,0
2015-11-25,12.29,12.86,12.28,12.76,399100,0
2015-11-27,12.75,12.85,12.63,12.68,115300,0
2015-11-30,12.73,12.89,12.62,12.86,318900,0
2015-12-01,12.92,13.18,12.87,13.17,418456,0
2015-12-02,13.14,13.58,13.11,13.56,541285,0
2015-12-03,13.59,13.65,12.9,13.13,843092,0
2015-12-04,13.12,13.44,13.09,13.33,368400,0
2015-12-07,13.28,13.33,12.18,12.26,370100,0
2015-12-08,12.11,12.11,11.57,11.96,488749,0
2015-12-09,11.9,12.26,11.76,11.88,655800,0
2015-12-10,11.87,12.04,11.71,11.95,288400,0
2015-12-11,11.73,11.84,11.33,11.37,503500,0
2015-12-14,11.39,11.49,10.8,10.95,441911,0
2015-12-15,11.02,11.15,10.91,11.06,369300,0
2015-12-16,11.11,11.24,10.79,10.94,463300,0
2015-12-17,10.98,11.37,10.94,11.28,457200,0
2015-12-18,11.24,11.45,10.94,10.97,851000,0
2015-12-21,11.06,11.06,10.61,10.78,424600,0
2015-12-22,10.76,10.81,10.34,10.46,401635,0
2015-12-23,10.5,10.82,10.5,10.82,557200,0
2015-12-24,10.76,11.08,10.76,10.92,293111,0
2015-12-28,10.87,10.935,10.636,10.82,477674,0
2015-12-29,10.9,11.05,10.71,10.78,519600,0
2015-12-30,10.77,11.58,10.76,11.33,572293,0
2015-12-31,11.25,11.34,11.02,11.05,354722,0
2016-01-04,10.89,10.89,10.41,10.68,393113,0
2016-01-05,10.68,10.91,10.54,10.86,339351,0
2016-01-06,10.66,10.73,10.405,10.44,235268,0
2016-01-07,10.23,10.32,9.85,9.88,375283,0
2016-01-08,9.95,10.05,9.745,9.76,497541,0
2016-01-11,9.8,9.92,9.43,9.58,359212,0
2016-01-12,9.7,9.96,9.47,9.61,402064,0
2016-01-13,9.61,9.87,8.83,8.87,406297,0
2016-01-14,9,9.289,8.77,9.15,368223,0
2016-01-15,8.85,8.91,8.58,8.83,384231,0
2016-01-19,9.02,9.07,8.44,8.58,346800,0
2016-01-20,8.42,8.93,8.1501,8.87,562206,0
2016-01-21,8.87,9.53,8.74,9.35,502316,0
2016-01-22,9.6,9.85,9.4,9.53,356840,0
2016-01-25,9.46,9.63,9.025,9.04,274181,0
2016-01-26,9.11,9.43,8.9,9.39,481296,0
2016-01-27,9.35,9.47,8.96,9.04,231506,0
2016-01-28,9.27,9.35,8.7199,8.91,393365,0
2016-01-29,9.54,11.3,9.54,9.82,1666729,0
2016-02-01,9.75,10.23,9.5,10.07,1029980,0
2016-02-02,9.85,10.37,9.84,10.13,540353,0
2016-02-03,10.37,10.5,9.98,10.32,528389,0
2016-02-04,10.32,10.86,10.32,10.66,507810,0
2016-02-05,10.63,10.89,10.28,10.31,531778,0
2016-02-08,10.05,10.21,9.77,9.92,573591,0
2016-02-09,9.68,10.04,9.58,9.83,363283,0
2016-02-10,9.82,10.505,9.82,10.07,546571,0
2016-02-11,9.82,10.24,9.76,10.06,277398,0
2016-02-12,10.19,10.45,9.95,10.21,319750,0
2016-02-16,10.36,10.63,10.15,10.58,293374,0
2016-02-17,10.69,10.99,10.66,10.86,332036,0
2016-02-18,10.89,10.915,10.43,10.58,270097,0
2016-02-19,10.53,10.6,10.36,10.52,188115,0
2016-02-22,10.67,10.8,10.54,10.61,300856,0
2016-02-23,10.55,10.8,10.39,10.39,228529,0
2016-02-24,10.25,10.77,10.05,10.69,233696,0
2016-02-25,10.68,10.88,10.4951,10.84,181477,0
2016-02-26,10.93,11.06,10.76,10.89,203448,0
2016-02-29,10.89,11.07,10.64,10.77,368914,0
2016-03-01,10.89,11.28,10.77,11.25,349883,0
2016-03-02,11.19,11.4,11.12,11.37,317985,0
2016-03-03,11.4,11.96,11.38,11.84,453243,0
2016-03-04,11.87,12,11.48,11.58,401445,0
2016-03-07,11.54,12,11.54,11.97,291504,0
2016-03-08,11.85,11.89,11.01,11.03,276211,0
2016-03-09,9.33,9.4,7.9,7.97,10473664,0
2016-03-10,7.93,7.93,7.33,7.58,11250799,0
2016-03-11,7.65,7.75,7.62,7.67,4683709,0
2016-03-14,7.66,7.67,7.1,7.36,2824798,0
2016-03-15,7.27,7.35,7.14,7.31,2100712,0
2016-03-16,7.27,7.61,7.24,7.56,2123421,0
2016-03-17,7.55,7.8,7.53,7.72,1550726,0
2016-03-18,7.78,7.89,7.74,7.85,1978147,0
2016-03-21,7.8,7.95,7.605,7.86,1325568,0
2016-03-22,7.75,8,7.72,7.81,2852259,0
2016-03-23,7.76,7.93,7.58,7.58,895879,0
2016-03-24,7.5,7.8,7.39,7.79,1000798,0
2016-03-28,7.84,7.8797,7.42,7.49,1507579,0
2016-03-29,7.74,8,7.68,7.93,2533206,0
2016-03-30,7.97,8.1,7.91,7.96,2030721,0
2016-03-31,7.96,7.98,7.7,7.7,704187,0
2016-04-01,7.59,7.71,7.5,7.58,636436,0
2016-04-04,7.55,7.5876,7.465,7.49,877729,0
2016-04-05,7.46,7.46,7.19,7.25,909368,0
2016-04-06,7.25,7.54,7.16,7.45,567043,0
2016-04-07,7.39,7.48,7.15,7.2,611772,0
2016-04-08,7.32,7.35,7.04,7.2,550171,0
2016-04-11,7.29,7.42,7.15,7.17,408316,0
2016-04-12,7.22,7.28,7.09,7.24,642988,0
2016-04-13,7.31,7.56,7.24,7.49,1177460,0
2016-04-14,7.48,7.57,7.21,7.38,904845,0
2016-04-15,7.37,7.59,7.32,7.54,666457,0
2016-04-18,7.44,7.58,7.37,7.43,428918,0
2016-04-19,7.49,7.68,7.3601,7.48,930789,0
2016-04-20,7.5,7.63,7.395,7.61,1059608,0
2016-04-21,7.61,7.71,7.5099,7.66,957492,0
2016-04-22,8.07,8.24,7.9,8.17,3078585,0
2016-04-25,8.11,8.17,7.88,7.9,1000605,0
2016-04-26,7.95,8.26,7.8901,8.2,1232765,0
2016-04-27,8.22,8.32,7.93,7.98,985376,0
2016-04-28,7.94,8.2,7.8,7.91,749613,0
2016-04-29,7.87,7.93,7.57,7.71,2231439,0
2016-05-02,7.73,8.03,7.67,7.77,953892,0
2016-05-03,7.67,7.79,7.51,7.75,871162,0
2016-05-04,7.64,7.87,7.56,7.56,722386,0
2016-05-05,7.64,7.89,7.5,7.52,613663,0
2016-05-06,7.5,7.63,7.365,7.4,709639,0
2016-05-09,7.36,7.5,7.3,7.39,443326,0
2016-05-10,7.46,7.5,7.29,7.38,437600,0
2016-05-11,7.39,7.47,7.25,7.32,491330,0
2016-05-12,7.32,7.42,7.21,7.4,709733,0
2016-05-13,7.38,7.52,7.3,7.37,497719,0
2016-05-16,7.4,7.56,7.3,7.45,548834,0
2016-05-17,7.45,7.67,7.4,7.52,809211,0
2016-05-18,7.47,7.54,7.37,7.45,626391,0
2016-05-19,7.39,7.44,7.18,7.24,582233,0
2016-05-20,7.29,7.47,7.23,7.4,560783,0
2016-05-23,7.38,7.59,7.32,7.33,565265,0
2016-05-24,7.39,7.6,7.3,7.55,559950,0
2016-05-25,7.59,7.94,7.59,7.9,1019116,0
2016-05-26,7.92,7.95,7.64,7.82,856791,0
2016-05-27,7.9,8.05,7.81,8.02,651602,0
2016-05-31,8.05,8.45,8.05,8.44,1098500,0
2016-06-01,8.39,8.45,8.15,8.35,542154,0
2016-06-02,8.28,8.455,8.22,8.4,860784,0
2016-06-03,8.4,8.45,8.2,8.37,747531,0
2016-06-06,8.42,8.52,8.32,8.47,658596,0
2016-06-07,8.47,8.58,8.4,8.46,362300,0
2016-06-08,8.48,8.51,8.32,8.33,513036,0
2016-06-09,8.27,8.29,8.13,8.25,425766,0
2016-06-10,8.15,8.23,7.92,8.09,571877,0
2016-06-13,8.07,8.18,7.88,8.04,579161,0
2016-06-14,7.98,8.05,7.75,7.77,506660,0
2016-06-15,7.79,7.94,7.65,7.67,357528,0
2016-06-16,7.64,7.64,7.35,7.46,612052,0
2016-06-17,7.48,7.69,7.38,7.54,693812,0
2016-06-20,8.04,8.04,7.6,7.66,621166,0
2016-06-21,7.65,7.65,7.415,7.5,370160,0
2016-06-22,7.9,8.45,7.9,8.3,2692208,0
2016-06-23,8.4,8.445,8.19,8.26,676403,0
2016-06-24,7.94,7.97,7.33,7.42,2070942,0
2016-06-27,7.23,7.24,6.815,6.83,1286641,0
2016-06-28,6.97,7.07,6.72,6.77,1093854,0
2016-06-29,6.9,7.24,6.82,7.06,1232226,0
2016-06-30,7.12,7.28,6.965,7.28,638706,0
2016-07-01,7.3,7.36,7.05,7.15,808281,0
2016-07-05,7.12,7.23,6.85,6.99,492219,0
2016-07-06,6.94,6.97,6.74,6.89,493043,0
2016-07-07,6.89,7.12,6.89,7.08,892163,0
2016-07-08,7.19,7.35,7.11,7.27,578481,0
2016-07-11,7.32,7.44,7.28,7.37,647632,0
2016-07-12,7.44,7.79,7.425,7.74,843770,0
2016-07-13,7.83,7.88,7.67,7.84,833596,0
2016-07-14,7.93,7.93,7.6,7.84,872112,0
2016-07-15,7.84,7.86,7.68,7.76,446950,0
2016-07-18,7.71,7.79,7.57,7.73,410277,0
2016-07-19,7.67,7.72,7.34,7.35,608134,0
2016-07-20,7.43,7.66,7.36,7.61,443529,0
2016-07-21,7.57,7.82,7.52,7.52,521937,0
2016-07-22,7.54,7.61,7.36,7.51,585424,0
2016-07-25,7.51,7.8625,7.51,7.71,576482,0
2016-07-26,7.7,7.95,7.59,7.95,1481410,0
2016-07-27,9.22,10.4,8.92,10.04,6972355,0
2016-07-28,9.98,10.07,9.6424,9.94,2250080,0
2016-07-29,9.97,10,9.7,9.91,796994,0
2016-08-01,9.9,9.97,9.62,9.86,655462,0
2016-08-02,9.84,10.13,9.8,9.97,726917,0
2016-08-03,9.99,10.26,9.89,10.13,680548,0
2016-08-04,10.15,10.16,9.9,10,1665519,0
2016-08-05,10.06,10.32,10,10.23,691366,0
2016-08-08,10.23,10.34,10,10.16,568501,0
2016-08-09,10.13,10.24,10.05,10.2,509099,0
2016-08-10,10.19,10.34,10.12,10.17,665740,0
2016-08-11,10.21,10.565,10.2,10.45,837362,0
2016-08-12,10.42,10.56,10.24,10.55,661298,0
2016-08-15,10.55,10.695,10.48,10.61,649466,0
2016-08-16,10.6,10.64,10.39,10.5,546004,0
2016-08-17,10.49,10.59,10.3,10.4,653005,0
2016-08-18,10.45,10.56,10.36,10.48,606357,0
2016-08-19,10.45,10.45,10.26,10.39,550096,0
2016-08-22,10.38,10.41,10.23,10.39,861310,0
2016-08-23,10.41,10.44,10.32,10.41,842730,0
2016-08-24,10.41,10.45,10.14,10.17,632375,0
2016-08-25,10.14,10.36,10.11,10.25,524754,0
2016-08-26,10.23,10.31,10.06,10.18,443132,0
2016-08-29,10.16,10.25,10,10.2,467493,0
2016-08-30,10.24,10.33,10.08,10.12,378372,0
2016-08-31,10.12,10.15,9.83,10.1,600946,0
2016-09-01,10.17,10.19,10,10.09,369438,0
2016-09-02,10.09,10.25,10.03,10.24,413215,0
2016-09-06,10.27,10.47,10.145,10.3,363329,0
2016-09-07,10.32,10.47,10.1,10.22,577648,0
2016-09-08,10.17,10.21,10.06,10.1,1081922,0
2016-09-09,10.02,10.05,9.54,9.62,1536430,0
2016-09-12,9.57,9.85,9.485,9.79,692989,0
2016-09-13,9.65,9.73,9.26,9.38,618305,0
2016-09-14,9.39,9.47,9.2,9.24,426406,0
2016-09-15,9.27,9.36,9.2,9.21,337150,0
2016-09-16,9.21,9.25,9,9.04,689274,0
2016-09-19,9.17,9.3496,9.14,9.16,424400,0
2016-09-20,9.18,9.27,9.05,9.16,405277,0
2016-09-21,9.18,9.34,9.13,9.19,459081,0
2016-09-22,9.28,9.46,9.22,9.41,402908,0
2016-09-23,9.41,9.53,9.35,9.45,568513,0
2016-09-26,9.4,9.4,9.25,9.32,384048,0
2016-09-27,9.32,9.41,9.23,9.28,814648,0
2016-09-28,9.25,9.57,9.25,9.54,390764,0
2016-09-29,9.6,9.785,9.56,9.56,620050,0
2016-09-30,9.58,9.77,9.46,9.74,657289,0
2016-10-03,9.7,9.78,9.59,9.77,399305,0
2016-10-04,9.79,10.025,9.72,9.82,497706,0
2016-10-05,9.93,10.15,9.89,9.98,470989,0
2016-10-06,10.03,10.1,9.86,10.06,363593,0
2016-10-07,10.05,10.09,9.76,9.86,295117,0
2016-10-10,9.94,10.08,9.87,9.99,290448,0
2016-10-11,9.97,9.97,9.59,9.77,457237,0
2016-10-12,9.77,9.91,9.71,9.78,289847,0
2016-10-13,9.76,9.94,9.7275,9.81,424546,0
2016-10-14,9.81,9.95,9.72,9.81,544336,0
2016-10-17,9.8,10.05,9.8,10,465016,0
2016-10-18,10.15,10.25,10.05,10.15,515903,0
2016-10-19,10.25,10.25,10,10.15,485479,0
2016-10-20,10.2,10.2125,10,10.05,512458,0
2016-10-21,9.95,10.3,9.95,10.2,774853,0
2016-10-24,10.25,10.35,9.425,9.6,1117639,0
2016-10-25,9.6,9.6,8.95,8.95,1095186,0
2016-10-26,10.6,10.9,10.15,10.74,4017195,0
2016-10-27,10.75,10.75,10.3,10.4,1414813,0
2016-10-28,10.55,10.55,10.35,10.5,682912,0
2016-10-31,10.45,10.55,10.3,10.45,894428,0
2016-11-01,10.45,10.5,10.05,10.2,1116245,0
2016-11-02,10.15,10.4,10.1,10.15,398964,0
2016-11-03,10.2,10.25,10,10.1,380192,0
2016-11-04,10.2,10.45,10.1,10.35,472247,0
2016-11-07,10.55,10.65,10.35,10.4,610206,0
2016-11-08,10.4,10.6,10.3,10.5,297939,0
2016-11-09,10.3,11.35,10.2,11.3,1548864,0
2016-11-10,11.4,12.25,11.3,11.95,1762749,0
2016-11-11,12,12.85,11.9,12.8,1650868,0
2016-11-14,12.8,13,12.7,12.85,1148867,0
2016-11-15,12.8,12.95,12.65,12.75,581667,0
2016-11-16,12.75,13.2,12.75,13.1,1647901,0
2016-11-17,13.1,13.925,13.1,13.85,1962599,0
2016-11-18,13.8,14.2,13.55,14,1361850,0
2016-11-21,14.05,14.15,13.6,13.7,650483,0
2016-11-22,13.8,14.8,13.7,14.7,1546754,0
2016-11-23,14.55,14.875,14.35,14.6,903482,0
2016-11-25,14.7,15.15,14.475,15,446429,0
2016-11-28,14.9,15,14.425,14.85,912248,0
2016-11-29,14.9,15.15,14.775,14.8,605540,0
2016-11-30,14.95,15.3,14.6,14.85,936459,0
2016-12-01,14.9,15.1,14.35,14.55,986939,0
2016-12-02,14.45,14.7,14.4,14.6,627451,0
2016-12-05,14.65,14.85,14.55,14.7,886048,0
2016-12-06,14.85,15.15,14.55,15.1,1799501,0
2016-12-07,15,15.8,15,15.45,1038297,0
2016-12-08,15.6,16.35,15.45,16.1,1202890,0
2016-12-09,16.1,16.2,15.675,15.9,681995,0
2016-12-12,15.75,15.9,15.45,15.65,568979,0
2016-12-13,15.65,15.9,15.425,15.55,1431585,0
2016-12-14,15.55,15.65,15.3,15.45,580271,0
2016-12-15,15.45,15.9,15.35,15.6,456554,0
2016-12-16,15.6,15.65,15.15,15.2,664818,0
2016-12-19,15.1,16.7,15.1,16.4,1119468,0
2016-12-20,16.55,16.55,15.75,16,695184,0
2016-12-21,15.95,16.175,15.75,15.8,476832,0
2016-12-22,15.85,15.85,15.35,15.35,512733,0
2016-12-23,15.2,15.75,15.2,15.7,292343,0
2016-12-27,15.65,16.025,15.5,15.65,339563,0
2016-12-28,15.65,15.8,15.025,15.15,538051,0
2016-12-29,15.2,15.35,14.9,15.1,451837,0
2016-12-30,15.2,15.25,14.725,14.95,551036,0
2017-01-03,15.05,15.2,14.775,15,639560,0
2017-01-04,15.1,15.25,14.95,15.2,461560,0
2017-01-05,15.1,15.1,14.525,14.55,695557,0
2017-01-06,14.65,14.95,14.45,14.7,425378,0
2017-01-09,14.65,14.8,14.25,14.4,643840,0
2017-01-10,14.2,14.45,14.05,14.2,876431,0
2017-01-11,14.15,14.21,13.225,13.4,1562416,0
2017-01-12,13.4,13.45,13.15,13.45,1227606,0
2017-01-13,13.4,13.8,13.4,13.75,560707,0
2017-01-17,13.6,13.75,13,13.1,782643,0
2017-01-18,13.1,13.2,12.85,13.2,1158428,0
2017-01-19,13.2,13.4,12.81,13,690897,0
2017-01-20,13,13.2,13,13.15,466656,0
2017-01-23,13,13.4,12.95,13,735341,0
2017-01-24,13,13.15,12.65,12.95,694809,0
2017-01-25,13.1,13.6,13.0945,13.51,782555,0
2017-01-26,13.6,13.8,13.1,13.75,1921486,0
2017-01-27,12.5,12.75,11.55,12.6,2570851,0
2017-01-30,12.6,12.8,12.25,12.65,846157,0
2017-01-31,12.6,12.9,12.345,12.85,808632,0
2017-02-01,12.95,13.1,12.75,13,998640,0
2017-02-02,13,13.2,12.9,13.05,2230326,0
2017-02-03,13.25,13.45,13,13.35,802496,0
2017-02-06,13.3,13.4,13,13.15,592389,0
2017-02-07,13.2,13.25,12.9,13,492678,0
2017-02-08,12.95,13.2,12.8,13,539385,0
2017-02-09,13,14.35,12.95,14.1,2242277,0
2017-02-10,14.15,14.325,13.85,14.15,1111925,0
2017-02-13,14.2,14.7,14.1,14.45,1505436,0
2017-02-14,14.3,14.375,13.95,14.2,1022655,0
2017-02-15,14.15,14.45,13.975,14,1043145,0
2017-02-16,14.05,14.1,13.7,13.8,619188,0
2017-02-17,13.75,13.9,13.45,13.5,382577,0
2017-02-21,13.5,13.725,13.45,13.6,418040,0
2017-02-22,13.5,13.85,13.5,13.75,378633,0
2017-02-23,13.85,13.85,13.6,13.7,607759,0
2017-02-24,13.65,14.25,13.5,14.15,462372,0
2017-02-27,14.1,14.275,13.825,14.15,611241,0
2017-02-28,14,14.25,13.65,13.9,916706,0
2017-03-01,14.1,14.4,13.95,14.25,992853,0
2017-03-02,14.2,14.3,13.85,13.88,380345,0
2017-03-03,13.85,14.05,13.55,13.79,590033,0
2017-03-06,13.65,13.9,13.575,13.75,417657,0
2017-03-07,13.7,14.1,13.65,13.8,318499,0
2017-03-08,13.85,14.25,13.8,14.05,679621,0
2017-03-09,14,14.2495,13.825,13.9,2633110,0
2017-03-10,14.05,14.25,13.85,14.2,483433,0
2017-03-13,14.2,14.475,14,14.2,585116,0
2017-03-14,14.15,14.45,13.95,14.35,546955,0
2017-03-15,14.4,14.95,14.35,14.91,723725,0
2017-03-16,14.95,15.15,14.65,14.85,471839,0
2017-03-17,14.9,15.05,14.6,14.85,656405,0
2017-03-20,14.85,15,14.5,14.65,495279,0
2017-03-21,14.75,14.85,14.2,14.3,586258,0
2017-03-22,14.25,14.4,13.95,14.06,599891,0
2017-03-23,14.1,14.4,14.05,14.35,479387,0
2017-03-24,14.35,14.55,14.15,14.35,369688,0
2017-03-27,14.1,14.25,14,14.1,561735,0
2017-03-28,14.1,14.1,13.7,13.85,940237,0
2017-03-29,13.85,14.25,13.85,14.1,553140,0
2017-03-30,14.05,14.25,13.925,14.15,443080,0
2017-03-31,14.15,14.225,13.95,13.95,1149209,0
2017-04-03,14.05,14.15,13.725,13.9,872848,0
2017-04-04,13.9,14.05,13.425,13.5,809452,0
2017-04-05,13.55,13.9,13.1,13.25,1183305,0
2017-04-06,13.3,13.75,13.15,13.2,538147,0
2017-04-07,13.15,13.375,13,13.15,1151773,0
2017-04-10,13.2,13.55,13.05,13.1,1498360,0
2017-04-11,13.05,13.15,11.95,12.1,2405997,0
2017-04-12,12.05,12.05,11.45,11.8,2762897,0
2017-04-13,11.8,11.8,11.25,11.25,891865,0
2017-04-17,11.25,11.4,11.1,11.25,774002,0
2017-04-18,11.15,11.3,11,11.15,1155201,0
2017-04-19,11.25,11.7,11,11.55,1163553,0
2017-04-20,11.55,11.6,11.05,11.2,674948,0
2017-04-21,11.15,11.2,10.95,10.95,794108,0
2017-04-24,11.1,11.3,10.75,11.15,1485513,0
2017-04-25,12.7,12.8,11.35,11.6,3187102,0
2017-04-26,11.6,12.2,11.46,12,1454447,0
2017-04-27,12.05,12.2,11.85,12,679226,0
2017-04-28,12,12,11.3,11.3,1163910,0
2017-05-01,11.4,11.65,11.35,11.65,1123424,0
2017-05-02,11.7,11.8,11.35,11.7,638600,0
2017-05-03,11.6,11.65,11.3,11.55,544614,0
2017-05-04,11.55,11.85,11.475,11.8,1173397,0
2017-05-05,11.85,12,11.75,11.9,598707,0
2017-05-08,11.9,12.15,11.75,12.03,695607,0
2017-05-09,12,12.2,11.9562,12.05,481399,0
2017-05-10,12,12.1,11.9,12.1,641408,0
2017-05-11,12.05,12.5,11.85,12.35,751829,0
2017-05-12,12.3,12.5,12.3,12.42,623604,0
2017-05-15,12.45,12.55,12.05,12.15,684972,0
2017-05-16,12.2,12.35,12.1,12.3,1224204,0
2017-05-17,12.05,12.15,11.6,11.7,742589,0
2017-05-18,11.7,12.05,11.5,11.85,558141,0
2017-05-19,11.85,12.05,11.65,11.75,434179,0
2017-05-22,11.8,11.9,11.55,11.75,393900,0
2017-05-23,11.6,11.8,11.6,11.8,713338,0
2017-05-24,11.85,12.2,11.75,12.1,603017,0
2017-05-25,12.15,12.475,12.05,12.4,563698,0
2017-05-26,12.35,12.4,11.85,12.05,482116,0
2017-05-30,12,12,11.65,11.75,365240,0
2017-05-31,11.8,11.85,11.45,11.8,436559,0
2017-06-01,11.8,12.35,11.75,12.3,563649,0
2017-06-02,12.25,12.5,12.2,12.35,685771,0
2017-06-05,12.3,12.45,12.25,12.4,249887,0
2017-06-06,12.2,12.3,11.975,12.15,872551,0
2017-06-07,12.2,12.25,11.85,12.05,332628,0
2017-06-08,12.1,12.3,12,12.25,314845,0
2017-06-09,12.25,12.35,11.85,11.95,383808,0
2017-06-12,11.9,12.15,11.75,12.1,329688,0
2017-06-13,12.2,12.55,12.1,12.45,362405,0
2017-06-14,12.45,12.45,12.2,12.3,241485,0
2017-06-15,12.15,12.4,12.15,12.4,198312,0
2017-06-16,12.3,12.45,12.125,12.4,757732,0
2017-06-19,12.45,12.55,12.3,12.4,267219,0
2017-06-20,12.4,12.475,12.2,12.35,382063,0
2017-06-21,12.45,12.55,12.25,12.43,417572,0
2017-06-22,12.35,12.6,12.25,12.55,254028,0
2017-06-23,12.6,12.625,12.4,12.6,438875,0
2017-06-26,12.65,12.9,12.45,12.8,692622,0
2017-06-27,12.85,13.9,12.7501,13.15,933326,0
2017-06-28,13.3,13.3,13,13.15,499178,0
2017-06-29,13.15,13.3,12.65,12.75,429094,0
2017-06-30,12.75,12.85,12.55,12.8,347499,0
2017-07-03,12.8,12.95,12.75,12.95,187707,0
2017-07-05,12.9,12.9,12.5,12.75,288787,0
2017-07-06,12.55,12.6879,12.35,12.45,329014,0
2017-07-07,12.55,12.7,12.5,12.7,157630,0
2017-07-10,12.65,12.75,12.55,12.7,187579,0
2017-07-11,12.65,12.8,12.5,12.65,257356,0
2017-07-12,12.75,13,12.75,13,289906,0
2017-07-13,13,13.15,12.8,12.95,305210,0
2017-07-14,12.9,13.15,12.75,13.15,179754,0
2017-07-17,13.1,13.25,12.95,13.15,214470,0
2017-07-18,13,13.2,13,13.05,156058,0
2017-07-19,13.15,13.25,12.95,13,234896,0
2017-07-20,13,13.1,12.8,13.05,177299,0
2017-07-21,13.1,13.2,12.875,12.9,323418,0
2017-07-24,12.95,12.95,12.7,12.95,269592,0
2017-07-25,13,13.225,12.95,13.1,251820,0
2017-07-26,13.15,13.2,12.85,12.9,276803,0
2017-07-27,12.95,13.05,12.65,12.85,242072,0
2017-07-28,12.75,12.8,12.45,12.5,1009900,0
2017-07-31,12.55,12.8,12.4,12.8,540298,0
2017-08-01,12.8,12.8,12.5,12.65,806161,0
2017-08-02,11.35,11.35,9.7,9.74,6535604,0
2017-08-03,9.7,9.85,8.65,9.05,3205002,0
2017-08-04,9.15,9.2,8.7,8.8,1277136,0
2017-08-07,8.8,8.9,8.5,8.8,1532282,0
2017-08-08,8.75,8.85,8.4,8.45,1041888,0
2017-08-09,8.4,8.5,8.25,8.35,858684,0
2017-08-10,8.35,8.4,7.95,8,768438,0
2017-08-11,8,8.25,8,8.21,669326,0
2017-08-14,8.35,8.55,8.3,8.4,515920,0
2017-08-15,8.4,8.55,8,8,698577,0
2017-08-16,8,8.3,8,8.3,527768,0
2017-08-17,8.2,8.4,7.9,7.9,829183,0
2017-08-18,7.9,7.901,7.1,7.15,1676400,0
2017-08-21,7.05,7.15,6.9,7,1375541,0
2017-08-22,7.05,7.2,6.925,7.15,1420908,0
2017-08-23,7.15,7.8,7.1,7.65,1022738,0
2017-08-24,7.7,7.95,7.5,7.9,984762,0
2017-08-25,7.85,8.15,7.8,8.1,850473,0
2017-08-28,8.05,8.15,7.75,7.8,636594,0
2017-08-29,7.75,7.8,7.5,7.6,485272,0
2017-08-30,7.55,7.8,7.5,7.65,424509,0
2017-08-31,7.75,7.825,7.65,7.75,429648,0
2017-09-01,7.75,7.85,7.6,7.75,404459,0
2017-09-05,7.7,7.85,7.4,7.6,533148,0
2017-09-06,7.6,7.7,7.4,7.6,887628,0
2017-09-07,7.65,7.9,7.6,7.65,360697,0
2017-09-08,7.6,7.75,7.5,7.65,393526,0
2017-09-11,7.7,7.8,7.55,7.75,380108,0
2017-09-12,7.75,7.95,7.7,7.95,478419,0
2017-09-13,8,8.05,7.85,7.95,555731,0
2017-09-14,7.9,8.05,7.8264,8,485685,0
2017-09-15,8.1,8.1,7.9,8,514223,0
2017-09-18,8,8.2,7.9,8.15,431422,0
2017-09-19,8.2,8.3,8.1,8.3,433938,0
2017-09-20,8.2,8.4,8.15,8.3,643963,0
2017-09-21,8.35,8.5,8.2,8.25,444677,0
2017-09-22,8.2,8.35,8.1,8.25,330888,0
2017-09-25,8.2,8.5,8.1,8.45,399792,0
2017-09-26,8.45,8.8,8.35,8.67,673917,0
2017-09-27,8.8,8.95,8.65,8.95,520211,0
2017-09-28,8.9,8.9,8.5,8.55,401534,0
2017-09-29,8.55,8.75,8.5,8.5,268857,0
2017-10-02,8.55,9,8.55,8.95,402655,0
2017-10-03,8.95,8.95,8.7,8.8,276537,0
2017-10-04,8.8,9,8.7,8.8,255918,0
2017-10-05,8.85,8.9,8.725,8.8,288264,0
2017-10-06,8.75,8.9,8.65,8.8,181972,0
2017-10-09,8.8965,9.1,8.75,8.8,356845,0
2017-10-10,8.9,9.15,8.85,9.05,270198,0
2017-10-11,9.1,9.1,8.85,8.9,362097,0
2017-10-12,8.9,9,8.85,9,211951,0
2017-10-13,9,9,8.9,8.9,282547,0
2017-10-16,8.9,8.95,8.7,8.8,333182,0
2017-10-17,8.75,8.9,8.6,8.65,294929,0
2017-10-18,8.8,8.9,8.7,8.9,342629,0
2017-10-19,8.8,8.8399,8.6,8.75,289147,0
2017-10-20,8.7,9,8.7,8.9,265522,0
2017-10-23,8.95,8.95,8.8,8.85,157830,0
2017-10-24,8.75,8.85,8.5,8.5,476381,0
2017-10-25,8.45,8.7,8.4,8.6,316551,0
2017-10-26,8.7,8.7,8.4,8.5,243318,0
2017-10-27,8.55,8.6,8.3,8.6,868121,0
2017-10-30,8.5,8.6,8.225,8.4,544903,0
2017-10-31,9.05,9.05,8.45,8.75,1550699,0
2017-11-01,8.75,8.75,7.95,8.3,887084,0
2017-11-02,8.35,8.4,8.05,8.25,686307,0
2017-11-03,8.25,8.3,7.95,8.1,643621,0
2017-11-06,8.1,8.3,8,8.3,531280,0
2017-11-07,8.2,8.3,8,8.05,545814,0
2017-11-08,8,8.1,7.85,7.9,739140,0
2017-11-09,7.8,8,7.7,7.8,718065,0
2017-11-10,7.75,7.85,7.65,7.75,508087,0
