Example File
Uploaded by
Saiprasath GopinathExample File
Uploaded by
Saiprasath GopinathDate,Open,High,Low,Close,Volume,OpenInt
1980-03-17,290,310,290,290,100,0
1980-03-19,290,310,290,290,200,0
1980-03-24,290,290,270,270,100,0
1980-03-31,270,280,260,260,100,0
1980-04-01,260,280,260,260,300,0
1980-04-03,260,280,260,260,100,0
1980-04-07,265,285,265,265,100,0
1980-04-08,265,285,265,265,100,0
1980-04-09,265,285,265,265,100,0
1980-04-10,265,280,260,260,900,0
1980-04-14,260,275,255,255,200,0
1980-04-15,255,265,245,245,200,0
1980-04-17,255,275,255,255,100,0
1980-04-18,255,275,255,255,200,0
1980-04-21,260,280,260,260,200,0
1980-04-23,275,295,275,275,200,0
1980-04-24,275,295,275,275,100,0
1980-05-05,285,305,285,285,200,0
1980-05-13,305,325,305,305,100,0
1980-05-15,310,330,310,310,200,0
1980-05-16,310,330,310,310,100,0
1980-05-20,310,330,310,310,200,0
1980-05-21,315,335,315,315,200,0
1980-05-22,315,335,315,315,100,0
1980-05-28,320,340,320,320,100,0
1980-05-30,320,340,320,320,100,0
1980-06-02,320,330,310,310,200,0
1980-06-03,310,330,310,310,100,0
1980-06-09,310,330,310,310,100,0
1980-06-10,315,335,315,315,100,0
1980-06-12,320,340,320,320,200,0
1980-06-13,320,340,320,320,100,0
1980-06-17,320,340,320,320,100,0
1980-06-19,320,340,320,320,200,0
1980-06-20,320,330,310,310,100,0
1980-06-23,310,330,310,310,100,0
1980-06-27,310,325,305,305,300,0
1980-07-03,305,325,305,305,300,0
1980-07-07,310,325,310,310,100,0
1980-07-10,315,330,315,315,500,0
1980-07-11,320,335,320,320,200,0
1980-07-14,325,340,325,325,100,0
1980-07-15,335,345,335,335,200,0
1980-07-16,335,345,330,330,100,0
1980-07-17,330,345,325,325,100,0
1980-07-18,325,345,325,325,100,0
1980-07-24,340,360,340,340,100,0
1980-08-04,345,365,345,345,100,0
1980-08-06,345,360,345,345,400,0
1980-08-08,360,380,360,360,100,0
1980-08-11,365,380,365,365,100,0
1980-08-12,375,390,375,375,100,0
1980-08-18,375,390,370,370,100,0
1980-08-21,385,405,385,385,100,0
1980-08-22,390,405,390,390,100,0
1980-08-26,390,400,385,385,300,0
1980-08-27,385,405,385,385,100,0
1980-08-28,385,395,380,380,300,0
1980-09-08,390,405,390,390,100,0
1980-09-11,400,410,400,400,100,0
1980-09-12,400,415,400,400,100,0
1980-09-16,400,415,400,400,200,0
1980-09-22,400,415,400,400,100,0
1980-09-24,400,405,390,390,200,0
1980-09-25,390,405,385,385,100,0
1980-09-29,385,400,385,385,100,0
1980-10-03,385,400,385,385,100,0
1980-10-06,390,405,390,390,200,0
1980-10-07,390,410,390,390,200,0
1980-10-09,390,410,390,390,500,0
1980-10-14,400,415,400,400,100,0
1980-10-16,405,420,405,405,300,0
1980-10-17,410,425,410,410,100,0
1980-10-21,425,440,425,425,200,0
1980-10-27,425,435,420,420,100,0
1980-11-03,420,420,405,405,100,0
1980-11-05,410,420,410,410,200,0
1980-11-13,410,415,400,400,200,0
1980-11-14,400,420,400,400,500,0
1980-11-17,410,425,410,410,100,0
1980-11-19,420,435,420,420,200,0
1980-11-20,420,440,420,420,100,0
1980-11-21,430,445,430,430,100,0
1980-11-25,430,450,430,430,100,0
1980-12-01,450,465,450,450,100,0
1980-12-04,460,475,460,460,100,0
1980-12-08,470,490,470,470,300,0
1980-12-09,470,485,470,470,200,0
1980-12-10,470,475,455,455,100,0
1980-12-11,445,445,425,425,300,0
1980-12-24,425,435,420,420,100,0
1980-12-26,420,435,420,420,100,0
1980-12-29,420,435,420,420,300,0
1980-12-30,425,440,425,425,100,0
1981-01-07,430,445,430,430,200,0
1981-01-08,430,445,425,425,200,0
1981-01-09,425,445,425,425,200,0
1981-01-15,425,445,425,425,100,0
1981-01-16,425,445,425,425,100,0
1981-01-19,425,445,425,425,100,0
1981-01-23,430,445,430,430,100,0
1981-02-02,430,450,430,430,100,0
1981-02-05,430,450,430,430,100,0
1981-02-06,430,445,430,430,200,0
1981-02-10,430,445,430,430,300,0
1981-02-13,430,445,425,425,200,0
1981-02-23,435,455,435,435,100,0
1981-02-24,445,465,445,445,100,0
1981-02-25,455,475,455,455,200,0
1981-02-26,480,495,480,480,100,0
1981-02-27,485,500,485,485,100,0
1981-03-03,485,500,485,485,100,0
1981-03-09,485,500,485,485,400,0
1981-03-12,485,505,485,485,100,0
1981-03-13,485,500,485,485,500,0
1981-03-17,485,495,480,480,100,0
1981-03-19,480,495,475,475,100,0
1981-03-23,475,490,475,475,200,0
1981-03-24,475,490,475,475,500,0
1981-03-26,480,495,480,480,200,0
1981-04-01,485,505,485,485,100,0
1981-04-02,495,510,495,495,700,0
1981-04-06,495,510,495,495,100,0
1981-04-08,495,510,490,490,100,0
1981-04-09,500,510,500,500,200,0
1981-04-15,500,510,495,495,100,0
1981-04-16,495,505,490,490,100,0
1981-04-21,495,510,495,495,200,0
1981-04-22,495,510,495,495,300,0
1981-04-23,500,515,500,500,200,0
1981-04-27,510,525,510,510,300,0
1981-04-28,510,525,510,510,100,0
1981-04-29,515,535,515,515,100,0
1981-05-04,520,540,520,520,100,0
1981-05-07,520,540,520,520,200,0
1981-05-15,525,540,525,525,100,0
1981-05-18,525,540,525,525,200,0
1981-05-19,525,535,520,520,200,0
1981-06-02,525,540,525,525,100,0
1981-06-03,525,540,525,525,200,0
1981-06-05,525,540,525,525,100,0
1981-06-08,525,540,525,525,100,0
1981-06-09,525,540,525,525,100,0
1981-06-11,525,540,525,525,100,0
1981-06-12,525,540,525,525,200,0
1981-06-15,525,540,525,525,100,0
1981-06-16,525,540,525,525,200,0
1981-06-18,525,535,520,520,100,0
1981-06-22,520,530,520,520,1000,0
1981-06-23,520,530,515,515,200,0
1981-06-30,515,525,510,510,100,0
1981-07-01,510,525,510,510,200,0
1981-07-02,510,515,500,500,100,0
1981-07-06,500,505,490,490,100,0
1981-07-07,490,505,490,490,300,0
1981-07-08,490,505,490,490,100,0
1981-07-10,490,500,480,480,100,0
1981-07-20,480,490,470,470,400,0
1981-07-22,470,490,470,470,200,0
1981-07-24,470,490,470,470,300,0
1981-07-28,480,495,480,480,100,0
1981-07-29,480,500,480,480,200,0
1981-07-30,485,500,485,485,100,0
1981-08-06,485,505,485,485,100,0
1981-08-12,500,520,500,500,100,0
1981-08-13,520,535,520,520,600,0
1981-08-17,520,530,515,515,100,0
1981-08-18,515,530,515,515,100,0
1981-08-19,515,530,515,515,100,0
1981-08-25,515,520,500,500,100,0
1981-09-01,500,505,485,485,100,0
1981-09-02,485,500,485,485,100,0
1981-09-03,485,500,485,485,100,0
1981-09-10,485,505,485,485,200,0
1981-09-15,485,500,485,485,200,0
1981-09-23,485,495,475,475,100,0
1981-09-25,475,480,465,465,100,0
1981-09-28,465,480,460,460,100,0
1981-09-29,460,480,460,460,100,0
1981-09-30,460,480,460,460,100,0
1981-10-12,465,480,465,465,100,0
1981-10-14,470,485,470,470,500,0
1981-10-21,480,495,480,480,100,0
1981-10-22,480,500,480,480,100,0
1981-10-23,485,505,485,485,200,0
1981-10-26,485,500,485,485,100,0
1981-10-27,485,505,485,485,100,0
1981-10-30,505,525,505,505,100,0
1981-11-02,505,525,505,505,100,0
1981-11-03,520,535,520,520,300,0
1981-11-06,520,535,515,515,100,0
1981-11-13,515,535,515,515,100,0
1981-11-18,515,530,515,515,100,0
1981-11-19,530,545,530,530,100,0
1981-11-20,540,560,540,540,100,0
1981-11-23,560,575,560,560,100,0
1981-11-27,575,590,575,575,100,0
1981-12-04,590,605,590,590,100,0
1981-12-07,590,600,585,585,400,0
1981-12-09,570,570,555,555,300,0
1981-12-18,560,575,560,560,200,0
1981-12-21,560,575,560,560,100,0
1981-12-23,560,570,560,560,100,0
1981-12-29,560,570,560,560,300,0
1981-12-30,560,570,560,560,100,0
1982-01-04,560,570,560,560,100,0
1982-01-12,560,560,540,540,200,0
1982-01-13,540,555,540,540,100,0
1982-01-18,540,555,540,540,100,0
1982-01-19,540,550,535,535,100,0
1982-01-21,520,520,505,505,200,0
1982-01-22,505,520,505,505,200,0
1982-01-25,505,520,505,505,100,0
1982-01-26,505,520,505,505,100,0
1982-01-27,505,520,505,505,200,0
1982-01-28,505,520,505,505,200,0
1982-01-29,510,525,510,510,400,0
1982-02-01,510,525,510,510,100,0
1982-02-05,515,530,515,515,300,0
1982-02-08,520,530,520,520,100,0
1982-02-09,520,530,510,510,100,0
1982-02-10,510,530,510,510,300,0
1982-02-17,510,530,510,510,100,0
1982-02-18,510,530,510,510,100,0
1982-02-19,510,530,510,510,200,0
1982-02-22,515,530,515,515,200,0
1982-02-25,515,530,515,515,100,0
1982-02-26,515,530,515,515,100,0
1982-03-01,515,530,515,515,100,0
1982-03-04,515,525,505,505,200,0
1982-03-08,505,515,495,495,100,0
1982-03-09,490,490,475,475,100,0
1982-03-10,475,485,465,465,100,0
1982-03-11,475,490,475,475,300,0
1982-03-12,475,490,475,475,100,0
1982-03-15,475,485,465,465,100,0
1982-03-17,465,480,465,465,100,0
1982-03-19,465,485,465,465,200,0
1982-03-23,470,490,470,470,100,0
1982-03-25,470,490,470,470,100,0
1982-03-26,480,490,480,480,400,0
1982-03-29,480,490,480,480,100,0
1982-03-31,480,495,480,480,100,0
1982-04-01,480,495,480,480,100,0
1982-04-05,485,500,485,485,700,0
1982-04-06,490,510,490,490,100,0
1982-04-08,505,520,505,505,400,0
1982-04-13,510,520,510,510,100,0
1982-04-15,510,525,510,510,100,0
1982-04-16,510,525,505,505,100,0
1982-04-19,505,515,500,500,400,0
1982-04-20,500,520,500,500,200,0
1982-04-23,510,520,510,510,200,0
1982-04-27,510,525,510,510,100,0
1982-05-04,510,520,505,505,100,0
1982-05-05,505,520,505,505,100,0
1982-05-06,505,520,505,505,100,0
1982-05-07,505,520,505,505,100,0
1982-05-10,510,525,510,510,200,0
1982-05-11,510,530,510,510,200,0
1982-05-12,515,530,515,515,100,0
1982-05-13,520,535,520,520,600,0
1982-05-14,520,535,520,520,300,0
1982-05-21,520,525,510,510,200,0
1982-05-24,510,525,510,510,100,0
1982-05-28,510,520,505,505,100,0
1982-06-01,505,520,505,505,200,0
1982-06-02,505,520,505,505,600,0
1982-06-03,505,520,505,505,100,0
1982-06-04,505,515,500,500,200,0
1982-06-08,500,515,495,495,200,0
1982-06-09,495,500,480,480,100,0
1982-06-10,485,500,485,485,400,0
1982-06-11,490,505,490,490,100,0
1982-06-14,490,500,485,485,100,0
1982-06-15,485,490,480,480,200,0
1982-06-18,480,490,470,470,600,0
1982-06-21,470,490,470,470,400,0
1982-06-22,475,490,475,475,100,0
1982-06-23,475,495,475,475,100,0
1982-06-28,490,505,490,490,100,0
1982-06-30,495,515,495,495,100,0
1982-07-06,495,510,495,495,100,0
1982-07-07,495,510,495,495,400,0
1982-07-09,495,495,480,480,100,0
1982-07-13,480,490,475,475,100,0
1982-07-15,475,490,475,475,100,0
1982-07-16,475,490,475,475,100,0
1982-07-19,480,490,480,480,100,0
1982-07-21,480,500,480,480,300,0
1982-07-26,480,500,480,480,100,0
1982-07-28,480,490,475,475,100,0
1982-07-29,475,490,475,475,200,0
1982-07-30,475,490,475,475,100,0
1982-08-02,475,495,475,475,100,0
1982-08-03,475,490,475,475,100,0
1982-08-10,475,485,465,465,100,0
1982-08-11,465,470,450,450,100,0
1982-08-13,445,445,430,430,200,0
1982-08-17,445,460,445,445,400,0
1982-08-18,450,465,450,450,400,0
1982-08-20,455,470,455,455,200,0
1982-08-23,460,475,460,460,200,0
1982-08-24,465,480,465,465,300,0
1982-08-25,480,500,480,480,100,0
1982-08-26,485,505,485,485,300,0
1982-08-27,490,505,490,490,200,0
1982-08-30,490,500,485,485,100,0
1982-08-31,485,500,485,485,100,0
1982-09-01,485,500,485,485,100,0
1982-09-03,495,515,495,495,400,0
1982-09-07,500,515,500,500,200,0
1982-09-08,515,535,515,515,600,0
1982-09-09,520,540,520,520,200,0
1982-09-15,525,535,525,525,300,0
1982-09-16,530,545,530,530,100,0
1982-09-20,535,550,535,535,300,0
1982-09-21,540,555,540,540,200,0
1982-09-22,540,555,540,540,200,0
1982-09-23,550,560,550,550,500,0
1982-09-29,550,565,550,550,100,0
1982-09-30,550,565,550,550,100,0
1982-10-01,550,560,540,540,100,0
1982-10-04,545,560,545,545,100,0
1982-10-06,550,560,550,550,100,0
1982-10-07,565,580,565,565,600,0
1982-10-08,590,600,590,590,600,0
1982-10-11,600,615,600,600,300,0
1982-10-12,600,605,595,595,600,0
1982-10-13,605,620,605,605,200,0
1982-10-14,605,620,600,600,300,0
1982-10-15,600,620,600,600,300,0
1982-10-18,600,615,600,600,1500,0
1982-10-19,600,615,600,600,800,0
1982-10-20,600,610,600,600,3700,0
1982-10-21,615,630,615,615,500,0
1982-10-22,620,635,620,620,200,0
1982-10-25,620,630,615,615,100,0
1982-10-26,615,625,610,610,400,0
1982-11-02,625,645,625,625,100,0
1982-11-03,640,655,640,640,300,0
1982-11-04,660,675,660,660,200,0
1982-11-05,665,680,665,665,100,0
1982-11-08,665,680,665,665,10,0
1982-11-09,680,695,680,680,300,0
1982-11-10,685,695,685,685,500,0
1982-11-11,685,690,675,675,300,0
1982-11-12,690,705,690,690,300,0
1982-11-15,690,700,685,685,90,0
1982-11-16,690,710,690,690,200,0
1982-11-17,690,710,690,690,200,0
1982-11-18,690,710,690,690,100,0
1982-11-19,690,705,690,690,30,0
1982-11-22,690,705,690,690,90,0
1982-11-24,690,700,690,690,300,0
1982-11-26,690,705,690,690,20,0
1982-11-29,690,705,690,690,200,0
1982-11-30,690,705,690,690,400,0
1982-12-01,690,705,690,690,400,0
1982-12-02,690,705,690,690,30,0
1982-12-03,690,705,690,690,10,0
1982-12-06,695,705,695,695,200,0
1982-12-07,700,710,700,700,200,0
1982-12-08,700,715,700,700,600,0
1982-12-10,705,720,705,705,200,0
1982-12-13,710,725,710,710,200,0
1982-12-14,710,725,710,710,100,0
1982-12-15,710,725,710,710,100,0
1982-12-16,720,735,720,720,30,0
1982-12-17,730,745,730,730,200,0
1982-12-20,730,750,730,730,40,0
1982-12-21,735,750,735,735,200,0
1982-12-22,755,770,755,755,200,0
1982-12-23,770,790,770,770,200,0
1982-12-27,770,790,770,770,200,0
1982-12-28,770,785,770,770,20,0
1982-12-29,770,785,770,770,300,0
1982-12-30,775,790,775,775,200,0
1982-12-31,775,790,775,775,40,0
1983-01-03,775,790,775,775,80,0
1983-01-04,775,790,775,775,200,0
1983-01-05,775,790,775,775,60,0
1983-01-06,775,790,775,775,100,0
1983-01-07,780,795,780,780,100,0
1983-01-10,790,800,790,790,400,0
1983-01-11,790,800,785,785,300,0
1983-01-12,785,800,785,785,10,0
1983-01-13,785,800,785,785,200,0
1983-01-14,785,800,785,785,80,0
1983-01-17,785,790,775,775,400,0
1983-01-19,775,790,770,770,20,0
1983-01-20,770,790,770,770,50,0
1983-01-21,770,790,770,770,300,0
1983-01-24,770,780,760,760,300,0
1983-01-25,760,775,760,760,400,0
1983-01-26,760,775,755,755,20,0
1983-01-27,755,775,755,755,60,0
1983-01-28,755,775,755,755,100,0
1983-01-31,765,780,765,765,200,0
1983-02-01,770,785,770,770,300,0
1983-02-02,770,780,765,765,200,0
1983-02-03,765,780,765,765,60,0
1983-02-07,765,780,765,765,200,0
1983-02-08,765,780,765,765,300,0
1983-02-09,765,780,765,765,10,0
1983-02-10,765,785,765,765,400,0
1983-02-11,770,785,770,770,100,0
1983-02-14,780,795,780,780,300,0
1983-02-15,785,800,785,785,100,0
1983-02-16,785,800,780,780,500,0
1983-02-17,785,800,785,785,300,0
1983-02-18,800,815,800,800,400,0
1983-02-22,805,820,805,805,70,0
1983-02-23,810,825,810,810,200,0
1983-02-24,825,840,825,825,800,0
1983-02-25,830,845,830,830,40,0
1983-02-28,830,850,830,830,200,0
1983-03-01,860,870,860,860,500,0
1983-03-02,860,875,860,860,200,0
1983-03-03,865,880,865,865,200,0
1983-03-04,865,875,860,860,100,0
1983-03-07,860,880,860,860,10,0
1983-03-08,860,880,860,860,200,0
1983-03-09,860,880,860,860,100,0
1983-03-10,865,880,865,865,10,0
1983-03-11,870,885,870,870,200,0
1983-03-15,870,890,870,870,300,0
1983-03-16,875,890,875,875,200,0
1983-03-17,880,895,880,880,600,0
1983-03-18,880,895,880,880,200,0
1983-03-21,885,905,885,885,100,0
1983-03-22,895,910,895,895,100,0
1983-03-23,915,930,915,915,700,0
1983-03-24,930,950,930,930,200,0
1983-03-25,945,970,945,945,30,0
1983-03-28,950,970,950,950,100,0
1983-03-29,965,985,965,965,700,0
1983-03-30,965,985,965,965,60,0
1983-03-31,965,985,965,965,400,0
1983-04-04,910,910,890,890,600,0
1983-04-05,910,930,910,910,300,0
1983-04-06,910,930,910,910,10,0
1983-04-07,910,930,910,910,20,0
1983-04-08,910,920,905,905,100,0
1983-04-11,905,910,900,900,100,0
1983-04-12,900,910,900,900,200,0
1983-04-13,900,910,900,900,80,0
1983-04-14,905,920,905,905,300,0
1983-04-15,920,935,920,920,200,0
1983-04-18,935,945,935,935,200,0
1983-04-19,935,950,935,935,300,0
1983-04-20,935,955,935,935,10,0
1983-04-21,945,965,945,945,300,0
1983-04-22,945,965,945,945,200,0
1983-04-25,950,965,950,950,200,0
1983-04-26,950,965,950,950,90,0
1983-04-27,955,965,955,955,30,0
1983-04-28,965,985,965,965,300,0
1983-04-29,975,990,975,975,70,0
1983-05-02,975,985,970,970,400,0
1983-05-03,970,980,960,960,200,0
1983-05-04,965,980,965,965,200,0
1983-05-05,965,980,965,965,70,0
1983-05-06,970,980,970,970,400,0
1983-05-09,970,980,970,970,100,0
1983-05-10,970,980,970,970,80,0
1983-05-11,970,980,970,970,100,0
1983-05-12,970,980,970,970,70,0
1983-05-13,970,980,970,970,400,0
1983-05-16,970,980,970,970,100,0
1983-05-17,975,980,975,975,40,0
1983-05-18,975,995,975,975,100,0
1983-05-19,980,1000,980,980,20,0
1983-05-20,980,995,980,980,50,0
1983-05-23,980,995,980,980,30,0
1983-05-24,985,1000,985,985,300,0
1983-05-25,985,1005,985,985,20,0
1983-05-26,985,1005,985,985,20,0
1983-05-27,985,1005,985,985,100,0
1983-05-31,985,1005,985,985,50,0
1983-06-01,985,1005,985,985,200,0
1983-06-02,985,1005,985,985,200,0
1983-06-03,985,1005,985,985,30,0
1983-06-06,985,1005,985,985,30,0
1983-06-07,985,1005,985,985,200,0
1983-06-08,985,1000,985,985,200,0
1983-06-09,985,1000,985,985,400,0
1983-06-10,985,990,975,975,70,0
1983-06-13,975,990,970,970,40,0
1983-06-14,970,985,970,970,200,0
1983-06-15,970,980,965,965,1000,0
1983-06-16,965,980,965,965,20,0
1983-06-17,965,980,960,960,100,0
1983-06-20,960,980,960,960,70,0
1983-06-21,960,980,960,960,30,0
1983-06-23,960,980,960,960,100,0
1983-06-24,960,975,960,960,90,0
1983-06-28,960,965,950,950,50,0
1983-06-29,935,935,915,915,500,0
1983-06-30,915,930,910,910,300,0
1983-07-01,910,930,910,910,200,0
1983-07-05,910,930,910,910,200,0
1983-07-06,910,930,910,910,600,0
1983-07-07,910,925,905,905,300,0
1983-07-08,905,925,905,905,80,0
1983-07-11,910,930,910,910,200,0
1983-07-12,910,930,910,910,200,0
1983-07-13,910,930,910,910,100,0
1983-07-14,910,930,910,910,30,0
1983-07-15,910,930,910,910,100,0
1983-07-18,915,935,915,915,300,0
1983-07-19,920,940,920,920,60,0
1983-07-20,940,955,940,940,300,0
1983-07-21,955,970,955,955,200,0
1983-07-22,955,970,955,955,30,0
1983-07-25,955,970,955,955,30,0
1983-07-26,955,970,955,955,10,0
1983-07-27,955,970,955,955,200,0
1983-07-29,955,965,950,950,100,0
1983-08-01,950,965,950,950,10,0
1983-08-02,950,965,950,950,80,0
1983-08-03,965,985,965,965,500,0
1983-08-04,965,980,965,965,1000,0
1983-08-05,965,985,965,965,100,0
1983-08-08,965,980,965,965,400,0
1983-08-09,965,980,965,965,200,0
1983-08-10,965,980,965,965,100,0
1983-08-11,965,980,965,965,100,0
1983-08-12,965,980,965,965,20,0
1983-08-15,975,990,975,975,80,0
1983-08-16,980,1000,980,980,600,0
1983-08-17,980,995,980,980,300,0
1983-08-18,980,995,980,980,100,0
1983-08-19,980,1000,980,980,100,0
1983-08-22,985,1000,985,985,90,0
1983-08-23,985,1000,985,985,40,0
1983-08-24,990,1005,990,990,300,0
1983-08-25,995,1015,995,995,300,0
1983-08-26,1000,1020,1000,1000,100,0
1983-08-29,1015,1030,1015,1015,200,0
1983-08-30,1015,1035,1015,1015,200,0
1983-08-31,1020,1040,1020,1020,200,0
1983-09-01,1035,1050,1035,1035,200,0
1983-09-02,1060,1090,1060,1060,200,0
1983-09-06,1085,1110,1085,1085,200,0
1983-09-07,1125,1155,1125,1125,300,0
1983-09-08,1210,1210,1210,1210,400,0
1983-09-09,1150,1150,1150,1150,300,0
1983-09-12,1155,1155,1155,1155,40,0
1983-09-13,1150,1150,1150,1150,60,0
1983-09-14,1145,1145,1145,1145,30,0
1983-09-15,1155,1155,1155,1155,60,0
1983-09-16,1160,1160,1160,1160,100,0
1983-09-19,1160,1190,1160,1160,600,0
1983-09-20,1160,1190,1160,1160,80,0
1983-09-21,1160,1160,1160,1160,100,0
1983-09-22,1175,1175,1175,1175,100,0
1983-09-23,1185,1185,1185,1185,50,0
1983-09-26,1210,1210,1210,1210,300,0
1983-09-27,1230,1230,1230,1230,200,0
1983-09-28,1240,1270,1240,1240,70,0
1983-09-29,1240,1240,1240,1240,200,0
1983-10-03,1245,1245,1245,1245,100,0
1983-10-04,1240,1240,1240,1240,50,0
1983-10-05,1240,1240,1240,1240,90,0
1983-10-06,1240,1240,1240,1240,100,0
1983-10-07,1245,1245,1245,1245,60,0
1983-10-10,1250,1250,1250,1250,30,0
1983-10-11,1310,1310,1310,1310,200,0
1983-10-12,1295,1295,1295,1295,50,0
1983-10-13,1285,1285,1285,1285,10,0
1983-10-14,1285,1285,1285,1285,20,0
1983-10-17,1285,1285,1285,1285,70,0
1983-10-18,1285,1285,1285,1285,200,0
1983-10-19,1270,1270,1270,1270,100,0
1983-10-20,1270,1270,1270,1270,30,0
1983-10-21,1270,1270,1270,1270,90,0
1983-10-24,1270,1270,1270,1270,60,0
1983-10-25,1295,1295,1295,1295,200,0
1983-10-26,1305,1305,1305,1305,400,0
1983-10-27,1310,1310,1310,1310,50,0
1983-10-28,1310,1310,1310,1310,20,0
1983-10-31,1310,1310,1310,1310,100,0
1983-11-01,1320,1320,1320,1320,90,0
1983-11-02,1320,1320,1320,1320,300,0
1983-11-03,1320,1320,1320,1320,10,0
1983-11-04,1320,1320,1320,1320,40,0
1983-11-07,1315,1315,1315,1315,100,0
1983-11-08,1315,1315,1315,1315,20,0
1983-11-09,1310,1310,1310,1310,20,0
1983-11-10,1305,1305,1305,1305,200,0
1983-11-11,1305,1305,1305,1305,40,0
1983-11-14,1310,1310,1310,1310,100,0
1983-11-15,1310,1310,1310,1310,60,0
1983-11-16,1310,1340,1310,1310,300,0
1983-11-17,1310,1340,1310,1310,10,0
1983-11-18,1310,1340,1310,1310,70,0
1983-11-21,1315,1345,1315,1315,40,0
1983-11-22,1325,1355,1325,1325,40,0
1983-11-23,1330,1360,1330,1330,100,0
1983-11-25,1330,1360,1330,1330,40,0
1983-11-28,1340,1370,1340,1340,200,0
1983-11-29,1340,1370,1340,1340,100,0
1983-11-30,1350,1380,1350,1350,300,0
1983-12-01,1350,1380,1350,1350,200,0
1983-12-02,1360,1390,1360,1360,400,0
1983-12-05,1375,1405,1375,1375,600,0
1983-12-06,1375,1405,1375,1375,400,0
1983-12-07,1375,1405,1375,1375,200,0
1983-12-08,1375,1405,1375,1375,600,0
1983-12-09,1380,1410,1380,1380,300,0
1983-12-12,1385,1410,1385,1385,300,0
1983-12-13,1385,1410,1385,1385,200,0
1983-12-14,1385,1400,1370,1370,200,0
1983-12-15,1370,1400,1370,1370,50,0
1983-12-16,1370,1400,1370,1370,100,0
1983-12-19,1370,1400,1370,1370,90,0
1983-12-20,1375,1400,1375,1375,60,0
1983-12-21,1375,1395,1365,1365,20,0
1983-12-22,1365,1390,1360,1360,50,0
1983-12-23,1360,1380,1350,1350,200,0
1983-12-27,1350,1370,1340,1340,200,0
1983-12-28,1340,1345,1320,1320,200,0
1983-12-29,1320,1340,1310,1310,300,0
1983-12-30,1310,1340,1310,1310,200,0
1984-01-03,1310,1325,1300,1300,300,0
1984-01-04,1300,1305,1280,1280,400,0
1984-01-05,1290,1315,1290,1290,600,0
1984-01-06,1300,1330,1300,1300,800,0
1984-01-09,1340,1370,1340,1340,300,0
1984-01-10,1360,1385,1360,1360,100,0
1984-01-11,1360,1385,1360,1360,10,0
1984-01-12,1360,1385,1360,1360,80,0
1984-01-13,1360,1385,1360,1360,100,0
1984-01-16,1360,1385,1360,1360,70,0
1984-01-17,1360,1370,1340,1340,200,0
1984-01-18,1340,1370,1340,1340,20,0
1984-01-19,1340,1365,1340,1340,80,0
1984-01-20,1340,1360,1335,1335,40,0
1984-01-24,1335,1360,1330,1330,70,0
1984-01-25,1330,1350,1325,1325,80,0
1984-01-26,1325,1350,1320,1320,10,0
1984-01-27,1320,1350,1320,1320,40,0
1984-01-30,1325,1350,1325,1325,700,0
1984-01-31,1325,1350,1325,1325,50,0
1984-02-01,1325,1355,1325,1325,50,0
1984-02-02,1325,1350,1325,1325,80,0
1984-02-03,1325,1355,1325,1325,300,0
1984-02-06,1325,1355,1325,1325,200,0
1984-02-07,1325,1350,1325,1325,100,0
1984-02-08,1325,1345,1320,1320,40,0
1984-02-09,1320,1345,1320,1320,200,0
1984-02-10,1320,1345,1320,1320,200,0
1984-02-13,1315,1315,1285,1285,300,0
1984-02-14,1285,1315,1285,1285,30,0
1984-02-15,1325,1350,1325,1325,500,0
1984-02-16,1325,1340,1310,1310,300,0
1984-02-17,1310,1335,1310,1310,50,0
1984-02-21,1310,1310,1280,1280,200,0
1984-02-22,1280,1280,1250,1250,200,0
1984-02-23,1250,1275,1250,1250,100,0
1984-02-24,1250,1275,1250,1250,100,0
1984-02-27,1250,1275,1250,1250,100,0
1984-02-28,1265,1290,1265,1265,60,0
1984-02-29,1280,1305,1280,1280,200,0
1984-03-01,1280,1305,1275,1275,60,0
1984-03-02,1280,1305,1280,1280,300,0
1984-03-05,1280,1305,1275,1275,100,0
1984-03-06,1275,1300,1270,1270,70,0
1984-03-07,1270,1290,1260,1260,20,0
1984-03-08,1260,1290,1260,1260,20,0
1984-03-09,1260,1285,1260,1260,60,0
1984-03-12,1260,1285,1260,1260,20,0
1984-03-13,1265,1290,1265,1265,100,0
1984-03-14,1270,1295,1270,1270,50,0
1984-03-15,1270,1295,1270,1270,50,0
1984-03-16,1275,1295,1275,1275,80,0
1984-03-19,1275,1295,1270,1270,200,0
1984-03-21,1270,1285,1260,1260,100,0
1984-03-22,1260,1275,1255,1255,40,0
1984-03-23,1255,1275,1250,1250,60,0
1984-03-27,1250,1270,1245,1245,100,0
1984-03-28,1245,1265,1240,1240,50,0
1984-03-29,1240,1265,1240,1240,10,0
1984-03-30,1240,1265,1240,1240,80,0
1984-04-02,1240,1270,1240,1240,70,0
1984-04-03,1240,1270,1240,1240,200,0
1984-04-04,1240,1270,1240,1240,10,0
1984-04-05,1240,1260,1235,1235,40,0
1984-04-06,1235,1255,1225,1225,2500,0
1984-04-09,1225,1250,1220,1220,100,0
1984-04-10,1220,1250,1220,1220,200,0
1984-04-11,1220,1250,1220,1220,300,0
1984-04-12,1220,1250,1220,1220,300,0
1984-04-13,1235,1265,1235,1235,300,0
1984-04-16,1245,1270,1245,1245,50,0
1984-04-17,1250,1275,1250,1250,600,0
1984-04-18,1250,1280,1250,1250,40,0
1984-04-19,1250,1280,1250,1250,20,0
1984-04-23,1250,1280,1250,1250,20,0
1984-04-24,1250,1280,1250,1250,200,0
1984-04-25,1255,1280,1255,1255,30,0
1984-04-26,1255,1280,1250,1250,100,0
1984-04-27,1250,1280,1250,1250,20,0
1984-04-30,1250,1275,1250,1250,40,0
1984-05-01,1250,1275,1250,1250,70,0
1984-05-02,1250,1275,1250,1250,60,0
1984-05-03,1260,1290,1260,1260,500,0
1984-05-04,1265,1290,1265,1265,40,0
1984-05-07,1275,1305,1275,1275,300,0
1984-05-08,1290,1320,1290,1290,200,0
1984-05-09,1290,1320,1290,1290,90,0
1984-05-10,1300,1330,1300,1300,200,0
1984-05-11,1310,1340,1310,1310,90,0
1984-05-14,1325,1355,1325,1325,200,0
1984-05-15,1345,1375,1345,1345,200,0
1984-05-16,1345,1375,1345,1345,60,0
1984-05-17,1345,1375,1345,1345,200,0
1984-05-18,1345,1375,1345,1345,90,0
1984-05-21,1345,1370,1345,1345,200,0
1984-05-22,1345,1370,1345,1345,70,0
1984-05-23,1345,1370,1340,1340,60,0
1984-05-24,1340,1345,1320,1320,100,0
1984-05-25,1320,1340,1310,1310,50,0
1984-05-29,1310,1335,1310,1310,60,0
1984-05-30,1310,1325,1295,1295,100,0
1984-05-31,1295,1310,1290,1290,200,0
1984-06-01,1290,1310,1290,1290,80,0
1984-06-04,1290,1315,1290,1290,100,0
1984-06-05,1290,1310,1280,1280,300,0
1984-06-06,1280,1310,1280,1280,200,0
1984-06-07,1285,1310,1285,1285,60,0
1984-06-08,1285,1310,1285,1285,200,0
1984-06-11,1285,1310,1285,1285,30,0
1984-06-12,1285,1310,1285,1285,100,0
1984-06-13,1285,1310,1285,1285,400,0
1984-06-14,1285,1310,1285,1285,40,0
1984-06-15,1285,1305,1280,1280,20,0
1984-06-18,1280,1305,1280,1280,40,0
1984-06-19,1280,1305,1280,1280,30,0
1984-06-21,1280,1305,1275,1275,200,0
1984-06-22,1275,1300,1275,1275,200,0
1984-06-25,1275,1290,1260,1260,80,0
1984-06-26,1260,1290,1260,1260,60,0
1984-06-27,1260,1290,1260,1260,20,0
1984-06-29,1260,1290,1260,1260,200,0
1984-07-02,1260,1280,1260,1260,20,0
1984-07-03,1260,1280,1250,1250,80,0
1984-07-05,1250,1280,1250,1250,200,0
1984-07-06,1250,1265,1235,1235,200,0
1984-07-09,1235,1265,1235,1235,100,0
1984-07-10,1235,1265,1235,1235,300,0
1984-07-11,1235,1265,1235,1235,200,0
1984-07-12,1240,1265,1240,1240,100,0
1984-07-13,1240,1265,1240,1240,10,0
1984-07-16,1240,1265,1240,1240,100,0
1984-07-17,1245,1270,1245,1245,200,0
1984-07-18,1245,1270,1245,1245,20,0
1984-07-19,1245,1270,1245,1245,20,0
1984-07-20,1245,1270,1245,1245,100,0
1984-07-23,1245,1270,1245,1245,50,0
1984-07-24,1245,1270,1245,1245,80,0
1984-07-25,1245,1265,1245,1245,30,0
1984-07-26,1245,1265,1245,1245,50,0
1984-07-30,1245,1265,1245,1245,10,0
1984-07-31,1245,1265,1240,1240,80,0
1984-08-01,1240,1260,1235,1235,50,0
1984-08-02,1235,1260,1230,1230,70,0
1984-08-03,1235,1260,1235,1235,100,0
1984-08-06,1250,1280,1250,1250,800,0
1984-08-07,1255,1280,1255,1255,100,0
1984-08-08,1260,1290,1260,1260,200,0
1984-08-09,1285,1310,1285,1285,400,0
1984-08-10,1285,1310,1285,1285,50,0
1984-08-13,1285,1310,1285,1285,100,0
1984-08-14,1285,1310,1285,1285,100,0
1984-08-15,1285,1310,1285,1285,80,0
1984-08-16,1285,1310,1285,1285,200,0
1984-08-20,1285,1310,1285,1285,100,0
1984-08-21,1290,1315,1290,1290,60,0
1984-08-22,1290,1315,1290,1290,20,0
1984-08-27,1290,1315,1290,1290,10,0
1984-08-28,1290,1315,1290,1290,100,0
1984-08-29,1290,1315,1290,1290,50,0
1984-08-30,1290,1315,1290,1290,300,0
1984-08-31,1290,1315,1290,1290,30,0
1984-09-04,1290,1315,1290,1290,50,0
1984-09-05,1290,1315,1290,1290,40,0
1984-09-06,1290,1315,1290,1290,300,0
1984-09-07,1290,1315,1290,1290,70,0
1984-09-10,1290,1315,1290,1290,100,0
1984-09-11,1290,1315,1290,1290,40,0
1984-09-14,1295,1315,1295,1295,500,0
1984-09-17,1295,1320,1295,1295,700,0
1984-09-18,1295,1320,1295,1295,50,0
1984-09-19,1295,1320,1295,1295,100,0
1984-09-20,1295,1320,1295,1295,300,0
1984-09-21,1295,1320,1295,1295,10,0
1984-09-24,1300,1325,1300,1300,200,0
1984-09-25,1300,1325,1300,1300,100,0
1984-09-26,1300,1325,1300,1300,200,0
1984-09-27,1300,1330,1300,1300,400,0
1984-09-28,1305,1330,1305,1305,400,0
1984-10-01,1305,1330,1305,1305,10,0
1984-10-02,1305,1330,1305,1305,50,0
1984-10-03,1305,1330,1305,1305,60,0
1984-10-04,1305,1330,1305,1305,300,0
1984-10-05,1305,1330,1305,1305,10,0
1984-10-08,1305,1330,1305,1305,20,0
1984-10-09,1305,1325,1300,1300,200,0
1984-10-10,1300,1325,1300,1300,100,0
1984-10-11,1300,1325,1300,1300,10,0
1984-10-12,1300,1325,1300,1300,100,0
1984-10-15,1300,1325,1300,1300,600,0
1984-10-16,1300,1325,1300,1300,40,0
1984-10-17,1300,1325,1300,1300,50,0
1984-10-18,1300,1325,1300,1300,300,0
1984-10-22,1300,1325,1300,1300,60,0
1984-10-23,1300,1325,1300,1300,400,0
1984-10-24,1300,1325,1300,1300,200,0
1984-10-25,1300,1325,1300,1300,100,0
1984-10-26,1300,1325,1300,1300,40,0
1984-10-29,1300,1325,1300,1300,90,0
1984-10-30,1300,1325,1300,1300,200,0
1984-10-31,1300,1325,1300,1300,100,0
1984-11-01,1300,1325,1300,1300,20,0
1984-11-02,1300,1325,1300,1300,60,0
1984-11-05,1300,1325,1300,1300,200,0
1984-11-06,1300,1325,1300,1300,200,0
1984-11-07,1300,1325,1300,1300,80,0
1984-11-08,1300,1325,1300,1300,30,0
1984-11-09,1300,1325,1300,1300,100,0
1984-11-12,1300,1325,1300,1300,400,0
1984-11-13,1300,1325,1300,1300,30,0
1984-11-14,1300,1325,1300,1300,200,0
1984-11-16,1300,1325,1300,1300,30,0
1984-11-19,1300,1320,1295,1295,500,0
1984-11-20,1295,1320,1295,1295,10,0
1984-11-21,1295,1320,1295,1295,200,0
1984-11-23,1300,1320,1300,1300,300,0
1984-11-26,1300,1320,1300,1300,80,0
1984-11-27,1300,1320,1300,1300,60,0
1984-11-28,1300,1320,1300,1300,100,0
1984-11-29,1300,1320,1290,1290,400,0
1984-11-30,1290,1305,1280,1280,100,0
1984-12-03,1280,1305,1280,1280,200,0
1984-12-04,1280,1305,1280,1280,70,0
1984-12-05,1280,1305,1275,1275,80,0
1984-12-06,1275,1300,1275,1275,40,0
1984-12-10,1275,1290,1265,1265,100,0
1984-12-11,1265,1290,1265,1265,200,0
1984-12-13,1265,1285,1265,1265,10,0
1984-12-14,1265,1290,1265,1265,300,0
1984-12-17,1265,1290,1265,1265,200,0
1984-12-18,1265,1290,1265,1265,300,0
1984-12-19,1265,1290,1265,1265,200,0
1984-12-20,1265,1295,1265,1265,200,0
1984-12-21,1265,1295,1265,1265,40,0
1984-12-24,1270,1295,1270,1270,500,0
1984-12-26,1270,1300,1270,1270,60,0
1984-12-27,1270,1300,1270,1270,80,0
1984-12-28,1270,1300,1270,1270,100,0
1984-12-31,1275,1300,1275,1275,100,0
1985-01-02,1275,1300,1275,1275,10,0
1985-01-03,1275,1300,1275,1275,200,0
1985-01-04,1275,1300,1275,1275,20,0
1985-01-07,1285,1310,1285,1285,100,0
1985-01-08,1295,1320,1295,1295,300,0
1985-01-09,1295,1325,1295,1295,50,0
1985-01-10,1300,1325,1300,1300,300,0
1985-01-11,1300,1325,1300,1300,100,0
1985-01-14,1305,1330,1305,1305,300,0
1985-01-15,1305,1330,1305,1305,100,0
1985-01-16,1305,1330,1305,1305,600,0
1985-01-17,1305,1330,1305,1305,30,0
1985-01-18,1305,1335,1305,1305,500,0
1985-01-21,1310,1340,1310,1310,100,0
1985-01-22,1320,1345,1320,1320,300,0
1985-01-23,1330,1360,1330,1330,90,0
1985-01-24,1340,1370,1340,1340,400,0
1985-01-25,1340,1370,1340,1340,20,0
1985-01-28,1345,1375,1345,1345,200,0
1985-01-29,1345,1375,1345,1345,30,0
1985-01-30,1370,1400,1370,1370,400,0
1985-01-31,1395,1425,1395,1395,100,0
1985-02-01,1400,1430,1400,1400,300,0
1985-02-04,1430,1460,1430,1430,300,0
1985-02-05,1435,1460,1435,1435,90,0
1985-02-06,1440,1465,1440,1440,40,0
1985-02-07,1460,1490,1460,1460,300,0
1985-02-08,1470,1500,1470,1470,200,0
1985-02-11,1480,1510,1480,1480,200,0
1985-02-12,1480,1510,1480,1480,700,0
1985-02-13,1485,1510,1485,1485,200,0
1985-02-14,1485,1515,1485,1485,90,0
1985-02-15,1490,1520,1490,1490,400,0
1985-02-19,1490,1520,1490,1490,100,0
1985-02-20,1490,1520,1490,1490,100,0
1985-02-21,1490,1520,1490,1490,100,0
1985-02-22,1490,1520,1490,1490,10,0
1985-02-25,1490,1520,1490,1490,50,0
1985-02-26,1490,1520,1490,1490,4500,0
1985-02-27,1490,1520,1490,1490,400,0
1985-02-28,1490,1520,1490,1490,300,0
1985-03-01,1490,1520,1490,1490,200,0
1985-03-04,1490,1520,1490,1490,300,0
1985-03-05,1490,1520,1490,1490,300,0
1985-03-06,1495,1520,1495,1495,900,0
1985-03-07,1495,1520,1495,1495,200,0
1985-03-08,1495,1520,1490,1490,500,0
1985-03-11,1490,1510,1480,1480,10,0
1985-03-12,1480,1510,1480,1480,40,0
1985-03-13,1480,1510,1480,1480,100,0
1985-03-14,1480,1510,1480,1480,100,0
1985-03-15,1480,1505,1475,1475,200,0
1985-03-18,1490,1520,1490,1490,900,0
1985-03-19,1650,1680,1650,1650,2000,0
1985-03-20,1700,1730,1700,1700,1000,0
1985-03-21,1735,1765,1735,1735,400,0
1985-03-22,1770,1800,1770,1770,200,0
1985-03-25,1850,1850,1850,1850,700,0
1985-03-26,1800,1800,1800,1800,500,0
1985-03-27,1820,1820,1820,1820,200,0
1985-03-28,1820,1820,1820,1820,100,0
1985-03-29,1815,1815,1815,1815,200,0
1985-04-01,1825,1825,1825,1825,100,0
1985-04-02,1830,1830,1830,1830,200,0
1985-04-03,1830,1855,1825,1825,50,0
1985-04-04,1820,1820,1820,1820,200,0
1985-04-09,1785,1785,1785,1785,200,0
1985-04-10,1775,1775,1775,1775,200,0
1985-04-11,1760,1760,1760,1760,300,0
1985-04-12,1730,1730,1730,1730,500,0
1985-04-15,1730,1730,1730,1730,300,0
1985-04-16,1730,1730,1728,1730,300,0
1985-04-17,1760,1765,1760,1760,300,0
1985-04-18,1760,1765,1760,1760,100,0
1985-04-19,1760,1770,1750,1770,300,0
1985-04-22,1780,1810,1780,1790,200,0
1985-04-23,1815,1815,1815,1815,200,0
1985-04-24,1835,1835,1835,1835,300,0
1985-04-25,1845,1845,1845,1845,300,0
1985-04-26,1845,1850,1845,1850,100,0
1985-04-29,1855,1855,1855,1855,200,0
1985-04-30,1855,1855,1850,1850,500,0
1985-05-01,1850,1850,1850,1850,130,0
1985-05-02,1840,1840,1815,1835,300,0
1985-05-03,1830,1830,1830,1830,340,0
1985-05-06,1830,1850,1815,1825,110,0
1985-05-07,1830,1865,1830,1835,160,0
1985-05-08,1845,1845,1845,1845,100,0
1985-05-09,1845,1845,1810,1830,200,0
1985-05-10,1830,1845,1830,1845,200,0
1985-05-13,1845,1845,1815,1830,300,0
1985-05-14,1845,1845,1845,1845,900,0
1985-05-15,1810,1810,1810,1810,300,0
1985-05-16,1825,1855,1825,1835,500,0
1985-05-17,1855,1855,1855,1855,60,0
1985-05-20,1855,1855,1825,1855,600,0
1985-05-21,1855,1855,1830,1830,300,0
1985-05-22,1860,1860,1860,1860,500,0
1985-05-23,1865,1865,1865,1865,200,0
1985-05-24,1865,1865,1835,1860,40,0
1985-05-28,1860,1865,1835,1860,100,0
1985-05-29,1860,1865,1840,1840,100,0
1985-05-30,1865,1865,1865,1865,200,0
1985-05-31,1865,1865,1840,1860,350,0
1985-06-03,1860,1865,1840,1850,400,0
1985-06-04,1860,1865,1860,1860,60,0
1985-06-05,1860,1870,1835,1865,400,0
1985-06-06,1865,1870,1840,1865,300,0
1985-06-07,1880,1885,1880,1880,160,0
1985-06-10,1880,1890,1850,1860,900,0
1985-06-11,1860,1895,1860,1865,700,0
1985-06-12,1900,1900,1900,1900,90,0
1985-06-13,1900,1900,1900,1900,200,0
1985-06-14,1900,1900,1890,1900,200,0
1985-06-17,1900,1905,1880,1905,540,0
1985-06-18,1905,1915,1880,1885,100,0
1985-06-19,1885,1915,1885,1915,500,0
1985-06-20,1915,1915,1885,1900,200,0
1985-06-21,1900,1935,1885,1915,400,0
1985-06-24,1990,1990,1990,1990,1000,0
1985-06-25,1948,1948,1940,1948,700,0
1985-06-26,1948,1948,1940,1948,400,0
1985-06-27,2145,2150,2145,2145,800,0
1985-06-28,2145,2160,2120,2150,600,0
1985-07-01,2195,2195,2195,2195,600,0
1985-07-02,2195,2195,2175,2175,300,0
1985-07-03,2175,2175,2175,2175,100,0
1985-07-05,2175,2190,2173,2173,400,0
1985-07-08,2195,2200,2195,2195,400,0
1985-07-09,2195,2195,2180,2195,200,0
1985-07-10,2195,2195,2195,2195,200,0
1985-07-11,2235,2235,2235,2235,300,0
1985-07-12,2235,2235,2205,2205,100,0
1985-07-15,2235,2235,2235,2235,100,0
1985-07-16,2235,2235,2195,2205,300,0
1985-07-17,2235,2235,2235,2235,200,0
1985-07-18,2200,2200,2200,2200,100,0
1985-07-19,2200,2235,2200,2230,70,0
1985-07-22,2235,2235,2235,2235,200,0
1985-07-23,2235,2235,2230,2230,100,0
1985-07-24,2130,2130,2130,2130,600,0
1985-07-25,2120,2120,2120,2120,700,0
1985-07-26,2075,2075,2075,2075,300,0
1985-07-29,2065,2065,2055,2065,100,0
1985-07-30,2105,2105,2105,2105,400,0
1985-07-31,2108,2110,2108,2110,500,0
1985-08-01,2120,2120,2120,2120,40,0
1985-08-02,2120,2125,2117,2117,200,0
1985-08-05,2093,2093,2090,2093,100,0
1985-08-06,2088,2088,2085,2088,100,0
1985-08-07,2120,2125,2120,2120,50,0
1985-08-08,2115,2115,2115,2115,20,0
1985-08-09,2115,2115,2110,2110,40,0
1985-08-13,2023,2023,2023,2023,30,0
1985-08-14,2070,2070,2070,2070,200,0
1985-08-15,2070,2090,2055,2070,200,0
1985-08-16,2090,2090,2090,2090,300,0
1985-08-19,2090,2090,2075,2075,200,0
1985-08-20,2050,2050,2035,2050,30,0
1985-08-21,2050,2065,2020,2040,300,0
1985-08-22,2040,2050,2015,2040,300,0
1985-08-23,1973,1973,1973,1973,200,0
1985-08-26,2050,2050,2050,2050,70,0
1985-08-27,2050,2050,2050,2050,60,0
1985-08-28,2015,2015,2015,2015,10,0
1985-08-29,2050,2050,2050,2050,40,0
1985-08-30,2050,2055,2020,2040,100,0
1985-09-03,2040,2055,2025,2025,200,0
1985-09-04,2025,2060,2025,2050,300,0
1985-09-05,2050,2060,2030,2060,60,0
1985-09-06,2060,2060,2030,2060,100,0
1985-09-09,2060,2070,2060,2060,100,0
1985-09-10,2060,2075,2040,2050,100,0
1985-09-11,2050,2075,2040,2050,100,0
1985-09-12,2030,2030,2030,2030,300,0
1985-09-13,2065,2065,2065,2065,200,0
1985-09-16,2065,2065,2065,2065,200,0
1985-09-17,2060,2060,2060,2060,10,0
1985-09-18,2015,2015,2015,2015,200,0
1985-09-19,2015,2050,2005,2035,500,0
1985-09-20,2035,2045,2005,2035,100,0
1985-09-23,2035,2050,2010,2030,100,0
1985-09-24,2030,2050,2010,2040,500,0
1985-09-25,2040,2050,2010,2040,600,0
1985-09-26,2050,2050,2050,2050,200,0
1985-09-27,2050,2050,2050,2050,200,0
1985-09-30,2120,2120,2120,2120,600,0
1985-10-01,2120,2120,2120,2120,400,0
1985-10-02,2120,2135,2100,2125,100,0
1985-10-03,2175,2175,2175,2175,200,0
1985-10-04,2150,2150,2145,2150,100,0
1985-10-07,2150,2195,2145,2170,600,0
1985-10-08,2170,2195,2160,2190,200,0
1985-10-09,2195,2195,2195,2195,10,0
1985-10-10,2195,2195,2195,2195,100,0
1985-10-14,2195,2195,2190,2190,50,0
1985-10-15,2190,2210,2165,2190,600,0
1985-10-16,2190,2230,2190,2212,200,0
1985-10-17,2320,2320,2320,2320,400,0
1985-10-18,2320,2360,2310,2335,300,0
1985-10-21,2410,2410,2410,2410,100,0
1985-10-22,2430,2430,2430,2430,600,0
1985-10-23,2450,2490,2450,2475,400,0
1985-10-24,2570,2570,2570,2570,1400,0
1985-10-25,2630,2650,2630,2630,600,0
1985-10-28,2670,2670,2670,2670,900,0
1985-10-29,2580,2580,2575,2580,400,0
1985-10-30,2625,2625,2625,2625,400,0
1985-10-31,2625,2625,2620,2620,400,0
1985-11-01,2610,2610,2580,2580,200,0
1985-11-04,2485,2485,2485,2485,400,0
1985-11-05,2485,2485,2475,2475,200,0
1985-11-06,2525,2530,2525,2525,500,0
1985-11-07,2550,2550,2550,2550,200,0
1985-11-08,2525,2525,2510,2525,400,0
1985-11-11,2580,2580,2580,2580,200,0
1985-11-12,2620,2630,2620,2620,300,0
1985-11-13,2630,2630,2630,2630,500,0
1985-11-14,2630,2630,2600,2630,100,0
1985-11-15,2630,2630,2590,2600,400,0
1985-11-18,2600,2630,2590,2600,100,0
1985-11-19,2630,2630,2630,2630,200,0
1985-11-20,2630,2630,2600,2615,400,0
1985-11-21,2615,2630,2600,2630,100,0
1985-11-22,2630,2630,2600,2630,30,0
1985-11-25,2630,2630,2600,2600,100,0
1985-11-26,2600,2630,2600,2630,80,0
1985-11-27,2630,2630,2600,2630,200,0
1985-11-29,2630,2630,2600,2625,200,0
1985-12-02,2625,2630,2600,2600,50,0
1985-12-03,2630,2630,2630,2630,10,0
1985-12-04,2630,2630,2600,2630,100,0
1985-12-05,2630,2630,2600,2600,900,0
1985-12-06,2625,2630,2625,2625,300,0
1985-12-09,2625,2630,2600,2600,70,0
1985-12-10,2600,2630,2600,2630,30,0
1985-12-11,2630,2630,2580,2610,400,0
1985-12-12,2610,2615,2580,2600,200,0
1985-12-13,2620,2620,2620,2620,200,0
1985-12-16,2585,2585,2580,2585,200,0
1985-12-17,2625,2625,2625,2625,90,0
1985-12-18,2625,2625,2625,2625,300,0
1985-12-19,2625,2625,2600,2600,90,0
1985-12-20,2480,2480,2480,2480,800,0
1985-12-23,2525,2530,2525,2525,300,0
1985-12-24,2525,2530,2510,2510,200,0
1985-12-26,2510,2510,2510,2510,30,0
1985-12-27,2510,2510,2500,2500,90,0
1985-12-30,2490,2490,2480,2480,200,0
1985-12-31,2480,2480,2470,2470,200,0
1986-01-02,2470,2470,2430,2450,100,0
1986-01-03,2450,2470,2430,2450,140,0
1986-01-06,2430,2430,2430,2430,200,0
1986-01-07,2470,2470,2470,2470,200,0
1986-01-08,2470,2470,2470,2470,300,0
1986-01-09,2470,2470,2470,2470,200,0
1986-01-10,2430,2430,2430,2430,140,0
1986-01-13,2435,2435,2435,2435,200,0
1986-01-14,2450,2460,2450,2450,60,0
1986-01-15,2440,2440,2405,2410,200,0
1986-01-16,2410,2430,2375,2400,400,0
1986-01-17,2375,2375,2370,2375,400,0
1986-01-20,2380,2390,2380,2380,100,0
1986-01-21,2375,2375,2325,2350,200,0
1986-01-22,2300,2300,2300,2300,200,0
1986-01-23,2280,2280,2280,2280,500,0
1986-01-24,2250,2250,2235,2250,500,0
1986-01-27,2275,2275,2275,2275,500,0
1986-01-28,2275,2275,2265,2265,100,0
1986-01-29,2265,2265,2220,2250,600,0
1986-01-30,2260,2260,2260,2260,800,0
1986-01-31,2260,2260,2255,2255,400,0
1986-02-03,2310,2310,2310,2310,1500,0
1986-02-04,2315,2315,2315,2315,700,0
1986-02-05,2370,2370,2370,2370,900,0
1986-02-06,2430,2430,2430,2430,800,0
1986-02-07,2470,2470,2470,2470,700,0
1986-02-10,2440,2440,2425,2440,800,0
1986-02-11,2440,2480,2440,2460,1100,0
1986-02-12,2480,2480,2480,2480,200,0
1986-02-13,2440,2440,2440,2440,300,0
1986-02-14,2435,2435,2435,2435,80,0
1986-02-18,2470,2470,2470,2470,400,0
1986-02-19,2475,2475,2475,2475,600,0
1986-02-20,2550,2550,2550,2550,900,0
1986-02-21,2550,2570,2520,2540,300,0
1986-02-24,2700,2720,2700,2700,1100,0
1986-02-25,2670,2670,2670,2670,400,0
1986-02-26,2710,2720,2710,2710,500,0
1986-02-27,2710,2710,2670,2700,400,0
1986-02-28,2760,2760,2760,2760,400,0
1986-03-03,2800,2800,2800,2800,200,0
1986-03-04,2890,2890,2890,2890,500,0
1986-03-05,3010,3010,3010,3010,600,0
1986-03-06,2965,2965,2965,2965,400,0
1986-03-07,2970,3010,2970,2990,400,0
1986-03-10,3030,3040,3030,3030,200,0
1986-03-11,3120,3120,3120,3120,300,0
1986-03-12,3170,3175,3170,3170,300,0
1986-03-13,3210,3210,3210,3210,300,0
1986-03-14,3200,3200,3200,3200,130,0
1986-03-17,3110,3110,3090,3110,500,0
1986-03-18,3160,3160,3160,3160,300,0
1986-03-19,3075,3075,3075,3075,700,0
1986-03-20,2980,2980,2980,2980,400,0
1986-03-21,3030,3060,3030,3030,600,0
1986-03-24,3070,3070,3070,3070,80,0
1986-03-25,3010,3010,3010,3010,90,0
1986-03-26,3080,3080,3080,3080,200,0
1986-03-27,3080,3090,3080,3080,300,0
1986-03-31,3100,3120,3100,3120,900,0
1986-04-01,3075,3075,3075,3075,500,0
1986-04-02,3125,3140,3125,3140,300,0
1986-04-03,3030,3030,3010,3030,200,0
1986-04-04,2965,2965,2965,2965,400,0
1986-04-07,2850,2850,2850,2850,700,0
1986-04-08,2800,2800,2800,2800,600,0
1986-04-09,2950,2950,2950,2950,400,0
1986-04-10,2950,2950,2940,2940,60,0
1986-04-11,2850,2850,2810,2840,400,0
1986-04-14,2800,2800,2800,2800,200,0
1986-04-15,2810,2820,2810,2810,200,0
1986-04-16,2810,2810,2810,2810,100,0
1986-04-17,2880,2880,2880,2880,400,0
1986-04-18,2895,2895,2895,2895,200,0
1986-04-21,2945,2945,2945,2945,200,0
1986-04-22,2965,2975,2965,2965,200,0
1986-04-23,2965,2965,2955,2955,50,0
1986-04-24,2955,2965,2905,2935,400,0
1986-04-25,2970,2970,2970,2970,200,0
1986-04-28,2970,2970,2910,2940,100,0
1986-04-29,2970,2970,2970,2970,200,0
1986-04-30,2910,2910,2910,2910,300,0
1986-05-01,2880,2880,2880,2880,300,0
1986-05-02,2860,2860,2850,2850,300,0
1986-05-05,2850,2850,2825,2825,300,0
1986-05-06,2825,2825,2820,2820,100,0
1986-05-07,2825,2825,2825,2825,70,0
1986-05-08,2835,2835,2835,2835,80,0
1986-05-09,2810,2810,2810,2810,500,0
1986-05-12,2810,2810,2810,2810,200,0
1986-05-13,2800,2800,2800,2800,200,0
1986-05-14,2780,2780,2760,2780,50,0
1986-05-15,2740,2740,2740,2740,90,0
1986-05-16,2660,2660,2660,2660,300,0
1986-05-19,2700,2700,2700,2700,500,0
1986-05-20,2700,2700,2695,2695,300,0
1986-05-21,2700,2700,2700,2700,90,0
1986-05-22,2790,2800,2790,2790,900,0
1986-05-23,2820,2830,2820,2820,500,0
1986-05-27,2825,2825,2825,2825,60,0
1986-05-28,2860,2865,2860,2860,400,0
1986-05-29,2810,2810,2810,2810,100,0
1986-05-30,2860,2860,2860,2860,40,0
1986-06-02,2800,2800,2800,2800,80,0
1986-06-03,2825,2825,2825,2825,200,0
1986-06-04,2790,2790,2790,2790,30,0
1986-06-05,2790,2790,2765,2765,100,0
1986-06-06,2700,2700,2700,2700,200,0
1986-06-09,2690,2690,2690,2690,600,0
1986-06-10,2700,2700,2700,2700,100,0
1986-06-11,2740,2740,2740,2740,200,0
1986-06-12,2750,2780,2750,2750,300,0
1986-06-13,2820,2820,2820,2820,60,0
1986-06-16,2760,2760,2760,2760,50,0
1986-06-17,2820,2820,2820,2820,300,0
1986-06-18,2770,2770,2770,2770,100,0
1986-06-19,2770,2770,2770,2770,50,0
1986-06-20,2825,2845,2825,2825,200,0
1986-06-23,2850,2855,2850,2850,700,0
1986-06-24,2850,2850,2850,2850,200,0
1986-06-25,2910,2910,2910,2910,200,0
1986-06-26,2910,2910,2910,2910,80,0
1986-06-27,2985,2985,2985,2985,400,0
1986-06-30,2985,3005,2965,2975,500,0
1986-07-01,2995,3035,2995,3005,300,0
1986-07-02,3005,3065,3005,3035,300,0
1986-07-03,3010,3010,3010,3010,200,0
1986-07-07,2950,2950,2950,2950,400,0
1986-07-08,2820,2820,2820,2820,300,0
1986-07-09,2860,2860,2860,2860,100,0
1986-07-10,2860,2860,2850,2850,100,0
1986-07-11,2800,2800,2770,2800,60,0
1986-07-14,2800,2820,2780,2800,100,0
1986-07-15,2770,2770,2770,2770,300,0
1986-07-16,2760,2760,2740,2740,200,0
1986-07-17,2740,2755,2700,2725,80,0
1986-07-18,2775,2775,2775,2775,100,0
1986-07-21,2800,2800,2800,2800,100,0
1986-07-22,2810,2840,2810,2810,200,0
1986-07-23,2845,2860,2845,2845,100,0
1986-07-24,2850,2870,2850,2850,300,0
1986-07-25,2835,2835,2835,2835,400,0
1986-07-28,2875,2875,2875,2875,80,0
1986-07-29,2870,2870,2870,2870,300,0
1986-07-30,2860,2860,2860,2860,100,0
1986-07-31,2825,2825,2810,2825,600,0
1986-08-01,2860,2860,2860,2860,300,0
1986-08-04,2780,2780,2780,2780,100,0
1986-08-05,2780,2790,2780,2790,300,0
1986-08-06,2780,2780,2780,2780,100,0
1986-08-07,2780,2785,2780,2785,500,0
1986-08-08,2850,2850,2850,2850,300,0
1986-08-11,2865,2885,2865,2865,400,0
1986-08-12,2950,2950,2950,2950,90,0
1986-08-13,2980,2990,2980,2980,300,0
1986-08-14,3050,3050,3050,3050,600,0
1986-08-15,3030,3030,3015,3030,500,0
1986-08-18,3025,3025,3025,3025,100,0
1986-08-19,2990,2990,2990,2990,400,0
1986-08-20,2990,2990,2990,2990,20,0
1986-08-21,2990,2995,2990,2995,40,0
1986-08-22,2990,2990,2990,2990,90,0
1986-08-25,3000,3025,3000,3000,300,0
1986-08-26,2940,2940,2940,2940,300,0
1986-08-27,2950,2950,2950,2950,100,0
1986-08-28,2950,2950,2900,2925,300,0
1986-08-29,2900,2900,2900,2900,90,0
1986-09-02,2950,2950,2950,2950,200,0
1986-09-03,2900,2900,2900,2900,100,0
1986-09-04,2870,2870,2870,2870,100,0
1986-09-05,2920,2920,2920,2920,100,0
1986-09-08,2870,2870,2870,2870,100,0
1986-09-09,2860,2860,2835,2860,200,0
1986-09-10,2840,2840,2840,2840,100,0
1986-09-11,2725,2725,2710,2725,200,0
1986-09-12,2675,2675,2675,2675,500,0
1986-09-15,2675,2675,2675,2675,700,0
1986-09-16,2625,2625,2625,2625,1000,0
1986-09-17,2675,2675,2675,2675,300,0
1986-09-18,2675,2675,2675,2675,200,0
1986-09-19,2675,2675,2665,2665,100,0
1986-09-22,2675,2675,2675,2675,100,0
1986-09-23,2625,2625,2625,2625,300,0
1986-09-24,2660,2660,2660,2660,240,0
1986-09-25,2670,2670,2670,2670,100,0
1986-09-26,2625,2625,2625,2625,400,0
1986-09-29,2625,2625,2625,2625,40,0
1986-09-30,2625,2625,2625,2625,300,0
1986-10-01,2625,2670,2625,2650,70,0
1986-10-02,2670,2670,2670,2670,80,0
1986-10-03,2625,2625,2625,2625,300,0
1986-10-06,2670,2670,2670,2670,300,0
1986-10-07,2670,2670,2670,2670,300,0
1986-10-08,2670,2670,2670,2670,20,0
1986-10-09,2670,2670,2620,2650,100,0
1986-10-10,2670,2670,2670,2670,200,0
1986-10-13,2680,2680,2680,2680,50,0
1986-10-14,2690,2690,2690,2690,200,0
1986-10-15,2705,2705,2705,2705,100,0
1986-10-16,2705,2740,2700,2715,300,0
1986-10-17,2760,2760,2760,2760,200,0
1986-10-20,2810,2820,2810,2810,70,0
1986-10-21,2810,2810,2810,2810,50,0
1986-10-22,2840,2860,2840,2840,300,0
1986-10-23,2760,2760,2760,2760,200,0
1986-10-24,2780,2800,2780,2780,300,0
1986-10-27,2810,2810,2810,2810,30,0
1986-10-28,2810,2810,2810,2810,300,0
1986-10-29,2810,2810,2770,2790,100,0
1986-10-30,2840,2840,2840,2840,100,0
1986-10-31,2875,2875,2875,2875,200,0
1986-11-03,2880,2890,2880,2880,600,0
1986-11-04,2880,2910,2870,2900,700,0
1986-11-05,2900,2910,2885,2910,20,0
1986-11-06,2925,2925,2925,2925,500,0
1986-11-07,2925,2925,2900,2925,300,0
1986-11-10,2925,2925,2900,2910,500,0
1986-11-11,2910,2910,2890,2890,80,0
1986-11-12,2890,2910,2890,2890,200,0
1986-11-13,2890,2900,2870,2895,200,0
1986-11-14,2880,2880,2855,2880,100,0
1986-11-17,2875,2875,2840,2844,400,0
1986-11-18,2844,2860,2810,2840,300,0
1986-11-19,2830,2830,2810,2810,200,0
1986-11-20,2800,2800,2800,2800,80,0
1986-11-21,2800,2800,2800,2800,200,0
1986-11-24,2800,2800,2760,2790,200,0
1986-11-25,2790,2790,2765,2765,200,0
1986-11-26,2740,2740,2740,2740,400,0
1986-11-28,2740,2770,2740,2740,500,0
1986-12-01,2740,2770,2720,2740,400,0
1986-12-02,2770,2770,2770,2770,500,0
1986-12-03,2820,2820,2820,2820,700,0
1986-12-04,2830,2830,2830,2830,100,0
1986-12-05,2830,2830,2800,2810,600,0
1986-12-08,2790,2790,2790,2790,200,0
1986-12-09,2790,2810,2780,2810,300,0
1986-12-10,2810,2820,2780,2790,800,0
1986-12-11,2790,2810,2770,2790,100,0
1986-12-12,2730,2730,2730,2730,200,0
1986-12-15,2725,2725,2720,2725,200,0
1986-12-16,2715,2715,2715,2715,600,0
1986-12-17,2765,2765,2765,2765,300,0
1986-12-18,2765,2780,2740,2765,1100,0
1986-12-19,2765,2790,2750,2780,300,0
1986-12-22,2730,2730,2730,2730,500,0
1986-12-23,2730,2730,2730,2730,1700,0
1986-12-24,2730,2735,2730,2735,200,0
1986-12-26,2780,2780,2780,2780,300,0
1986-12-29,2780,2780,2750,2750,400,0
1986-12-30,2765,2780,2765,2765,1200,0
1986-12-31,2820,2820,2820,2820,1200,0
1987-01-02,2915,2915,2915,2915,600,0
1987-01-05,2970,2990,2970,2970,800,0
1987-01-06,2990,2990,2990,2990,400,0
1987-01-07,3005,3040,3005,3010,1000,0
1987-01-08,2990,2990,2960,2990,90,0
1987-01-09,2990,2995,2950,2970,300,0
1987-01-12,2990,3005,2990,2990,400,0
1987-01-13,2990,3025,2990,3020,200,0
1987-01-14,3020,3050,3020,3050,300,0
1987-01-15,3095,3095,3095,3095,200,0
1987-01-16,3060,3060,3055,3060,600,0
1987-01-19,3060,3095,3055,3085,60,0
1987-01-20,3040,3040,3040,3040,200,0
1987-01-21,3025,3025,3025,3025,400,0
1987-01-22,3100,3105,3100,3100,400,0
1987-01-23,3100,3100,3065,3100,240,0
1987-01-26,3010,3010,2980,3010,400,0
1987-01-27,3050,3055,3050,3050,400,0
1987-01-28,3105,3135,3105,3105,500,0
1987-01-29,3090,3090,3090,3090,400,0
1987-01-30,3090,3125,3080,3100,100,0
1987-02-02,3100,3100,3100,3100,400,0
1987-02-03,3100,3100,3100,3100,100,0
1987-02-04,3130,3130,3130,3130,200,0
1987-02-05,3130,3130,3100,3130,600,0
1987-02-06,3110,3110,3110,3110,300,0
1987-02-09,3140,3140,3140,3140,200,0
1987-02-10,3140,3140,3135,3135,100,0
1987-02-11,3095,3095,3095,3095,40,0
1987-02-12,3100,3130,3100,3100,500,0
1987-02-13,3125,3130,3125,3125,300,0
1987-02-17,3125,3130,3105,3130,600,0
1987-02-18,3315,3315,3315,3315,1700,0
1987-02-19,3430,3430,3430,3430,500,0
1987-02-20,3430,3450,3395,3420,300,0
1987-02-23,3330,3330,3310,3330,400,0
1987-02-24,3330,3350,3325,3350,90,0
1987-02-25,3350,3360,3325,3340,100,0
1987-02-26,3340,3370,3335,3350,100,0
1987-02-27,3350,3380,3340,3360,200,0
1987-03-02,3360,3390,3360,3380,80,0
1987-03-03,3380,3390,3360,3365,200,0
1987-03-04,3340,3340,3340,3340,700,0
1987-03-05,3420,3440,3420,3420,900,0
1987-03-06,3470,3470,3470,3470,300,0
1987-03-09,3485,3495,3485,3485,110,0
1987-03-10,3535,3535,3535,3535,200,0
1987-03-11,3595,3620,3595,3595,500,0
1987-03-12,3630,3630,3630,3630,200,0
1987-03-13,3630,3630,3630,3630,300,0
1987-03-16,3490,3490,3490,3490,100,0
1987-03-17,3490,3520,3480,3510,300,0
1987-03-18,3510,3510,3470,3495,200,0
1987-03-19,3520,3540,3520,3520,400,0
1987-03-20,3520,3540,3503,3510,900,0
1987-03-23,3510,3560,3510,3530,700,0
1987-03-24,3585,3590,3585,3585,800,0
1987-03-25,3545,3545,3520,3545,400,0
1987-03-26,3545,3550,3520,3550,40,0
1987-03-27,3455,3455,3455,3455,200,0
1987-03-30,3455,3480,3450,3450,500,0
1987-03-31,3520,3520,3520,3520,300,0
1987-04-01,3510,3510,3470,3490,200,0
1987-04-02,3450,3450,3420,3450,200,0
1987-04-03,3450,3450,3400,3420,600,0
1987-04-06,3470,3470,3470,3470,2200,0
1987-04-07,3470,3490,3460,3490,200,0
1987-04-08,3520,3530,3520,3520,300,0
1987-04-09,3520,3520,3515,3515,200,0
1987-04-10,3500,3500,3490,3490,300,0
1987-04-13,3455,3455,3445,3455,70,0
1987-04-14,3390,3390,3390,3390,300,0
1987-04-15,3390,3390,3390,3390,200,0
1987-04-16,3440,3450,3440,3440,200,0
1987-04-20,3470,3470,3470,3470,90,0
1987-04-21,3470,3485,3440,3470,40,0
1987-04-22,3440,3440,3440,3440,80,0
1987-04-23,3440,3440,3440,3440,400,0
1987-04-24,3440,3440,3430,3430,70,0
1987-04-27,3350,3350,3350,3350,140,0
1987-04-28,3350,3350,3350,3350,50,0
1987-04-29,3390,3400,3390,3390,40,0
1987-04-30,3380,3380,3380,3380,200,0
1987-05-01,3350,3350,3340,3350,400,0
1987-05-04,3420,3420,3420,3420,100,0
1987-05-05,3440,3440,3440,3440,100,0
1987-05-06,3440,3440,3440,3440,40,0
1987-05-07,3470,3470,3470,3470,400,0
1987-05-08,3470,3470,3460,3460,50,0
1987-05-11,3460,3465,3440,3465,100,0
1987-05-12,3510,3510,3510,3510,100,0
1987-05-13,3470,3470,3470,3470,80,0
1987-05-14,3510,3510,3510,3510,400,0
1987-05-15,3500,3500,3500,3500,10,0
1987-05-18,3450,3450,3450,3450,200,0
1987-05-19,3470,3480,3470,3470,430,0
1987-05-20,3415,3415,3415,3415,220,0
1987-05-21,3430,3460,3430,3430,300,0
1987-05-22,3420,3420,3400,3420,200,0
1987-05-26,3460,3460,3460,3460,60,0
1987-05-27,3460,3460,3450,3450,100,0
1987-05-28,3370,3370,3370,3370,80,0
1987-05-29,3380,3410,3380,3410,100,0
1987-06-01,3425,3425,3425,3425,140,0
1987-06-02,3380,3380,3380,3380,300,0
1987-06-03,3420,3420,3420,3420,70,0
1987-06-04,3420,3420,3400,3400,200,0
1987-06-05,3400,3400,3400,3400,200,0
1987-06-08,3400,3400,3360,3390,200,0
1987-06-09,3400,3400,3400,3400,300,0
1987-06-10,3400,3400,3400,3400,90,0
1987-06-11,3400,3400,3400,3400,400,0
1987-06-12,3400,3400,3360,3380,200,0
1987-06-15,3400,3400,3400,3400,120,0
1987-06-16,3400,3430,3400,3400,420,0
1987-06-17,3410,3410,3410,3410,200,0
1987-06-18,3480,3480,3480,3480,200,0
1987-06-19,3430,3430,3430,3430,200,0
1987-06-22,3430,3430,3430,3430,400,0
1987-06-23,3520,3520,3520,3520,400,0
1987-06-24,3520,3520,3520,3520,30,0
1987-06-25,3520,3520,3520,3520,50,0
1987-06-26,3480,3480,3480,3480,50,0
1987-06-29,3510,3520,3510,3510,200,0
1987-06-30,3510,3520,3500,3500,200,0
1987-07-01,3500,3500,3450,3480,40,0
1987-07-02,3440,3440,3420,3440,600,0
1987-07-06,3480,3480,3480,3480,300,0
1987-07-07,3550,3550,3550,3550,120,0
1987-07-08,3500,3500,3500,3500,400,0
1987-07-09,3500,3550,3500,3520,50,0
1987-07-10,3520,3520,3520,3520,330,0
1987-07-13,3550,3580,3550,3550,340,0
1987-07-14,3550,3550,3530,3550,200,0
1987-07-15,3640,3640,3640,3640,320,0
1987-07-16,3680,3680,3680,3680,50,0
1987-07-17,3710,3710,3710,3710,200,0
1987-07-20,3750,3750,3750,3750,300,0
1987-07-21,3740,3740,3740,3740,200,0
1987-07-22,3740,3740,3720,3740,300,0
1987-07-23,3780,3780,3780,3780,200,0
1987-07-24,3780,3780,3770,3770,200,0
1987-07-27,3820,3850,3820,3820,400,0
1987-07-28,3870,3880,3870,3870,400,0
1987-07-29,3870,3870,3870,3870,500,0
1987-07-30,3910,3910,3910,3910,200,0
1987-07-31,3960,3970,3960,3960,90,0
1987-08-03,3910,3910,3910,3910,200,0
1987-08-04,3960,3980,3960,3960,600,0
1987-08-05,3980,3980,3980,3980,100,0
1987-08-06,4130,4130,4130,4130,220,0
1987-08-07,4090,4090,4080,4080,800,0
1987-08-10,4105,4105,4105,4105,80,0
1987-08-11,4140,4170,4140,4140,500,0
1987-08-12,4120,4120,4120,4120,400,0
1987-08-13,4040,4040,4027,4040,200,0
1987-08-14,4180,4180,4180,4180,300,0
1987-08-17,4200,4200,4200,4200,1000,0
1987-08-18,4080,4080,4080,4080,100,0
1987-08-19,4120,4120,4120,4120,200,0
1987-08-20,4080,4080,4080,4080,90,0
1987-08-21,4140,4140,4140,4140,100,0
1987-08-24,4040,4040,4040,4040,300,0
1987-08-25,3900,3900,3900,3900,80,0
1987-08-26,3870,3870,3860,3870,200,0
1987-08-27,3920,3920,3920,3920,230,0
1987-08-28,3940,3940,3940,3940,200,0
1987-08-31,3990,4000,3990,3990,300,0
1987-09-01,3900,3900,3900,3900,200,0
1987-09-02,3900,3900,3900,3900,50,0
1987-09-03,3800,3800,3800,3800,600,0
1987-09-04,3750,3750,3750,3750,300,0
1987-09-08,3750,3760,3750,3750,400,0
1987-09-09,3750,3750,3750,3750,60,0
1987-09-10,3770,3770,3770,3770,700,0
1987-09-11,3860,3860,3860,3860,210,0
1987-09-14,3890,3900,3890,3890,120,0
1987-09-15,3820,3820,3820,3820,200,0
1987-09-16,3940,3940,3940,3940,400,0
1987-09-17,3920,3920,3900,3900,500,0
1987-09-18,3900,3900,3900,3900,10,0
1987-09-21,3800,3800,3800,3800,130,0
1987-09-22,3880,3880,3880,3880,400,0
1987-09-23,3980,3980,3980,3980,230,0
1987-09-24,3800,3800,3800,3800,20,0
1987-09-25,3890,3890,3890,3890,50,0
1987-09-28,3900,3900,3900,3900,400,0
1987-09-29,4080,4080,4080,4080,840,0
1987-09-30,4200,4220,4200,4220,900,0
1987-10-01,4180,4180,4150,4180,500,0
1987-10-02,4250,4270,4250,4250,400,0
1987-10-05,4180,4180,4180,4180,300,0
1987-10-06,4160,4160,4160,4160,400,0
1987-10-07,4150,4150,4150,4150,300,0
1987-10-08,4050,4050,4050,4050,200,0
1987-10-09,4110,4110,4110,4110,400,0
1987-10-12,4025,4025,4010,4025,200,0
1987-10-13,4220,4220,4220,4220,1000,0
1987-10-14,4140,4140,4140,4140,100,0
1987-10-15,4050,4050,4050,4050,130,0
1987-10-16,3890,3890,3890,3890,300,0
1987-10-19,3170,3170,3160,3170,26470,0
1987-10-20,3290,3290,3290,3290,3050,0
1987-10-21,3600,3600,3600,3600,1900,0
1987-10-22,3440,3440,3440,3440,1020,0
1987-10-23,3275,3275,3275,3275,1340,0
1987-10-26,2900,2900,2900,2900,1400,0
1987-10-27,2675,2675,2675,2675,1200,0
1987-10-28,2900,2900,2900,2900,1410,0
1987-10-29,3025,3025,3025,3025,2200,0
1987-10-30,3325,3325,3325,3325,730,0
1987-11-02,3150,3150,3150,3150,500,0
1987-11-03,3000,3000,3000,3000,200,0
1987-11-04,2950,2950,2925,2950,1100,0
1987-11-05,2900,2900,2900,2900,420,0
1987-11-06,3050,3050,3050,3050,90,0
1987-11-09,2900,2900,2875,2900,820,0
1987-11-10,2950,2950,2950,2950,210,0
1987-11-11,2975,2975,2975,2975,100,0
1987-11-12,3000,3025,3000,3025,530,0
1987-11-13,3025,3025,3000,3025,110,0
1987-11-16,3050,3075,3050,3050,60,0
1987-11-17,3050,3050,3050,3050,200,0
1987-11-18,2850,2850,2835,2850,410,0
1987-11-19,2900,2910,2900,2900,900,0
1987-11-20,2900,2900,2900,2900,40,0
1987-11-23,3000,3050,3000,3025,70,0
1987-11-24,2950,2950,2950,2950,120,0
1987-11-25,3075,3100,3075,3075,200,0
1987-11-27,2975,2975,2950,2975,60,0
1987-11-30,2900,2900,2900,2900,940,0
1987-12-01,2900,2900,2900,2900,200,0
1987-12-02,2800,2800,2775,2800,300,0
1987-12-03,2850,2850,2850,2850,200,0
1987-12-04,2750,2750,2750,2750,1100,0
1987-12-07,2775,2775,2775,2775,610,0
1987-12-08,2850,2850,2850,2850,310,0
1987-12-09,2750,2750,2750,2750,270,0
1987-12-10,2800,2800,2800,2800,330,0
1987-12-11,2900,2900,2900,2900,110,0
1987-12-14,2975,2975,2975,2975,500,0
1987-12-15,2975,2975,2975,2975,300,0
1987-12-16,3050,3050,3050,3050,600,0
1987-12-17,3100,3100,3100,3100,80,0
1987-12-18,3050,3050,3050,3050,80,0
1987-12-21,3050,3050,3050,3050,210,0
1987-12-22,3025,3025,3025,3025,500,0
1987-12-23,3025,3050,3025,3025,400,0
1987-12-24,3050,3050,3050,3050,80,0
1987-12-28,3100,3100,3100,3100,500,0
1987-12-29,3050,3050,3025,3025,800,0
1987-12-30,3025,3050,3025,3025,1000,0
1987-12-31,2950,2950,2950,2950,300,0
1988-01-04,3150,3150,3150,3150,430,0
1988-01-05,3100,3100,3075,3075,1000,0
1988-01-06,3030,3030,3000,3030,420,0
1988-01-07,3075,3075,3075,3075,50,0
1988-01-08,3075,3075,3050,3050,140,0
1988-01-11,3075,3075,3075,3075,300,0
1988-01-12,3075,3075,3075,3075,230,0
1988-01-13,3075,3075,3050,3050,210,0
1988-01-14,3050,3050,3000,3030,540,0
1988-01-15,3075,3100,3075,3075,410,0
1988-01-18,3100,3100,3100,3100,130,0
1988-01-19,3150,3150,3150,3150,90,0
1988-01-20,3150,3150,3150,3150,200,0
1988-01-21,3030,3030,3000,3030,520,0
1988-01-22,3065,3065,3065,3065,300,0
1988-01-25,3200,3200,3200,3200,200,0
1988-01-26,3025,3025,3025,3025,80,0
1988-01-27,3100,3100,3100,3100,20,0
1988-01-28,3100,3100,3100,3100,70,0
1988-01-29,3030,3030,3000,3030,500,0
1988-02-01,3100,3100,3100,3100,300,0
1988-02-02,3150,3150,3150,3150,40,0
1988-02-03,3050,3050,3050,3050,50,0
1988-02-04,3150,3150,3150,3150,300,0
1988-02-05,3200,3200,3200,3200,300,0
1988-02-08,3150,3150,3150,3150,200,0
1988-02-09,3150,3150,3150,3150,200,0
1988-02-10,3200,3200,3200,3200,40,0
1988-02-11,3075,3075,3075,3075,230,0
1988-02-12,3050,3050,3050,3050,200,0
1988-02-16,3100,3100,3100,3100,600,0
1988-02-17,3150,3150,3150,3150,210,0
1988-02-18,3100,3100,3100,3100,200,0
1988-02-19,3075,3075,3075,3075,60,0
1988-02-22,3150,3150,3150,3150,70,0
1988-02-23,3150,3150,3150,3150,140,0
1988-02-24,3070,3070,3070,3070,500,0
1988-02-25,3100,3100,3100,3100,40,0
1988-02-26,3150,3150,3150,3150,30,0
1988-02-29,3150,3150,3150,3150,120,0
1988-03-01,3150,3150,3125,3125,200,0
1988-03-02,3200,3200,3200,3200,830,0
1988-03-03,3125,3125,3100,3125,110,0
1988-03-04,3125,3125,3125,3125,120,0
1988-03-07,3150,3150,3150,3150,60,0
1988-03-08,3225,3250,3225,3225,310,0
1988-03-09,3250,3250,3250,3250,200,0
1988-03-10,3200,3200,3175,3200,60,0
1988-03-11,3200,3200,3175,3200,530,0
1988-03-14,3150,3150,3150,3150,200,0
1988-03-15,3175,3175,3175,3175,600,0
1988-03-16,3125,3125,3125,3125,70,0
1988-03-17,3125,3125,3125,3125,70,0
1988-03-18,3250,3250,3250,3250,700,0
1988-03-21,3225,3225,3200,3225,200,0
1988-03-22,3225,3250,3225,3250,1200,0
1988-03-23,3350,3350,3350,3350,20,0
1988-03-24,3450,3450,3450,3450,510,0
1988-03-25,3450,3450,3450,3450,320,0
1988-03-28,3350,3350,3350,3350,200,0
1988-03-29,3425,3450,3425,3425,700,0
1988-03-30,3400,3400,3400,3400,300,0
1988-03-31,3400,3425,3400,3425,230,0
1988-04-04,3500,3525,3500,3500,600,0
1988-04-05,3525,3550,3525,3525,330,0
1988-04-06,3525,3550,3525,3525,120,0
1988-04-07,3550,3550,3550,3550,500,0
1988-04-08,3600,3600,3600,3600,700,0
1988-04-11,3625,3625,3625,3625,240,0
1988-04-12,3625,3625,3625,3625,320,0
1988-04-13,3650,3675,3650,3650,400,0
1988-04-14,3450,3450,3450,3450,310,0
1988-04-15,3550,3575,3550,3550,200,0
1988-04-18,3650,3650,3650,3650,300,0
1988-04-19,3675,3700,3675,3675,440,0
1988-04-20,3675,3675,3675,3675,400,0
1988-04-21,3675,3675,3675,3675,210,0
1988-04-22,3725,3750,3725,3725,520,0
1988-04-25,3725,3750,3725,3725,300,0
1988-04-26,3725,3725,3700,3700,300,0
1988-04-27,3725,3725,3725,3725,90,0
1988-04-28,3750,3750,3750,3750,130,0
1988-04-29,3775,3800,3775,3775,1040,0
1988-05-02,3700,3700,3700,3700,600,0
1988-05-03,3700,3700,3700,3700,210,0
1988-05-04,3750,3750,3750,3750,50,0
1988-05-05,3725,3725,3725,3725,300,0
1988-05-06,3775,3775,3775,3775,80,0
1988-05-09,3775,3825,3725,3800,700,0
1988-05-10,3800,3825,3750,3825,200,0
1988-05-11,3825,3825,3725,3775,300,0
1988-05-12,3775,3800,3700,3700,400,0
1988-05-13,3700,3775,3700,3725,300,0
1988-05-16,3725,3775,3725,3775,200,0
1988-05-17,3775,3800,3725,3800,200,0
1988-05-18,3800,3800,3675,3740,400,0
1988-05-19,3725,3725,3625,3675,400,0
1988-05-20,3675,3700,3625,3675,700,0
1988-05-23,3675,3700,3625,3675,50,0
1988-05-24,3675,3800,3625,3800,700,0
1988-05-25,3800,3875,3800,3850,400,0
1988-05-26,3850,3875,3775,3810,800,0
1988-05-27,3810,3950,3800,3950,500,0
1988-05-31,3925,3925,3875,3925,200,0
1988-06-01,3925,3975,3900,3925,600,0
1988-06-02,3925,3975,3900,3925,71,0
1988-06-03,3925,3990,3900,3925,89,0
1988-06-06,3925,3975,3925,3925,39,0
1988-06-07,3925,4050,3925,4025,85,0
1988-06-08,4025,4025,3925,3950,400,0
1988-06-09,3950,4010,3925,4000,200,0
1988-06-10,4000,4025,3975,4000,200,0
1988-06-13,4000,4025,3950,4000,44,0
1988-06-14,4000,4000,3950,3950,38,0
1988-06-15,3950,4025,3925,4000,300,0
1988-06-16,4000,4000,3950,4000,68,0
1988-06-17,4000,4000,3900,3950,400,0
1988-06-20,3950,3975,3900,3975,65,0
1988-06-21,3975,4000,3925,4000,95,0
1988-06-22,4000,4025,3950,4025,100,0
1988-06-23,4025,4025,3975,4025,50,0
1988-06-24,4025,4025,3975,4000,200,0
1988-06-27,4000,4050,3975,4050,200,0
1988-06-30,4150,4150,4150,4150,300,0
1988-07-01,4250,4250,4250,4250,300,0
1988-07-11,4425,4425,4425,4425,100,0
1988-07-12,4425,4425,4425,4425,200,0
1988-07-13,4425,4425,4425,4425,100,0
1988-07-15,4400,4400,4400,4400,600,0
1988-07-27,4375,4375,4375,4375,100,0
1988-08-03,4375,4375,4375,4375,4400,0
1988-08-12,4250,4250,4250,4250,300,0
1988-08-24,4400,4400,4400,4400,100,0
1988-08-30,4300,4300,4300,4300,300,0
1988-08-31,4300,4300,4300,4300,3,0
1988-09-06,4375,4375,4375,4375,100,0
1988-09-12,4500,4500,4500,4500,200,0
1988-09-13,4500,4500,4500,4500,100,0
1988-09-14,4550,4550,4550,4550,400,0
1988-09-15,4550,4550,4550,4550,200,0
1988-09-19,4725,4725,4725,4725,400,0
1988-09-27,4825,4900,4825,4875,88,0
1988-09-28,4875,4875,4825,4875,89,0
1988-09-29,4875,4900,4825,4900,200,0
1988-09-30,4900,4900,4800,4800,300,0
1988-10-03,4800,4900,4800,4900,73,0
1988-10-04,4900,4900,4850,4900,100,0
1988-10-05,4900,4900,4850,4850,47,0
1988-10-06,4850,4900,4825,4825,37,0
1988-10-07,4850,4900,4850,4900,200,0
1988-10-10,4900,4900,4825,4900,82,0
1988-10-11,4900,4900,4850,4850,63,0
1988-10-12,4850,4925,4850,4900,200,0
1988-10-13,4900,4900,4850,4875,100,0
1988-10-14,4875,4875,4850,4850,200,0
1988-10-17,4850,4875,4775,4825,300,0
1988-10-18,4800,4800,4700,4700,200,0
1988-10-19,4700,4775,4700,4700,300,0
1988-10-20,4700,4750,4675,4750,83,0
1988-10-21,4750,4750,4675,4725,300,0
1988-10-24,4725,4725,4675,4715,54,0
1988-10-25,4715,4775,4700,4775,100,0
1988-10-26,4775,4775,4725,4775,300,0
1988-10-27,4775,4775,4725,4775,100,0
1988-10-28,4775,4800,4750,4750,91,0
1988-10-31,4750,4800,4725,4725,200,0
1988-11-01,4725,4775,4725,4775,84,0
1988-11-02,4775,4775,4725,4765,94,0
1988-11-03,4765,4775,4725,4775,63,0
1988-11-04,4775,4775,4725,4750,400,0
1988-11-07,4750,4800,4725,4775,300,0
1988-11-08,4775,4775,4725,4725,76,0
1988-11-09,4725,4775,4725,4775,100,0
1988-11-10,4775,4800,4750,4775,300,0
1988-11-11,4775,4800,4725,4800,200,0
1988-11-14,4800,4800,4675,4700,600,0
1988-11-15,4700,4750,4700,4750,42,0
1988-11-16,4750,4775,4700,4700,80,0
1988-11-17,4700,4750,4600,4700,200,0
1988-11-18,4725,4800,4725,4725,69,0
1988-11-21,4725,4800,4675,4740,200,0
1988-11-22,4740,4750,4700,4750,69,0
1988-11-23,4750,4750,4725,4750,100,0
1988-11-25,4750,4750,4675,4675,100,0
1988-11-28,4675,4750,4675,4675,1,0
1988-11-29,4700,4750,4700,4700,40,0
1988-11-30,4700,4700,4700,4700,90,0
1988-12-01,4750,4775,4750,4750,60,0
1988-12-02,4775,4900,4775,4900,430,0
1988-12-05,4900,4900,4850,4900,60,0
1988-12-06,4900,5000,4900,5000,220,0
1988-12-07,5000,5050,4950,5000,460,0
1988-12-08,5000,5000,5000,5000,40,0
1988-12-09,5000,5000,5000,5000,70,0
1988-12-12,4975,4975,4925,4950,40,0
1988-12-13,4950,4975,4900,4900,130,0
1988-12-14,4900,4900,4875,4900,290,0
1988-12-15,4900,4900,4900,4900,10,0
1988-12-16,4900,4900,4875,4900,80,0
1988-12-19,4875,4875,4850,4850,30,0
1988-12-20,4850,4850,4775,4825,210,0
1988-12-21,4800,4800,4725,4750,210,0
1988-12-22,4750,4800,4675,4700,230,0
1988-12-23,4725,4775,4725,4750,180,0
1988-12-27,4725,4725,4725,4725,10,0
1988-12-28,4725,4750,4725,4750,50,0
1988-12-29,4750,4750,4750,4750,10,0
1988-12-30,4725,4725,4700,4700,120,0
1989-01-03,4700,4725,4650,4650,160,0
1989-01-04,4650,4650,4625,4650,330,0
1989-01-05,4650,4675,4650,4675,50,0
1989-01-06,4700,4775,4700,4750,230,0
1989-01-09,4725,4725,4725,4725,130,0
1989-01-10,4725,4725,4700,4725,70,0
1989-01-11,4725,4750,4725,4725,130,0
1989-01-12,4725,4750,4725,4725,110,0
1989-01-13,4725,4750,4700,4700,100,0
1989-01-16,4725,4775,4725,4775,120,0
1989-01-17,4750,4750,4725,4725,70,0
1989-01-18,4700,4700,4700,4700,30,0
1989-01-19,4700,4700,4675,4675,70,0
1989-01-20,4675,4675,4625,4625,110,0
1989-01-23,4700,4750,4700,4750,70,0
1989-01-24,4750,4775,4730,4775,50,0
1989-01-25,4775,4800,4775,4775,40,0
1989-01-26,4800,4900,4800,4875,220,0
1989-01-27,4875,4925,4875,4925,80,0
1989-01-30,4925,4975,4925,4975,190,0
1989-01-31,4975,4975,4925,4925,70,0
1989-02-01,4950,5025,4950,5025,330,0
1989-02-02,5025,5025,5000,5000,100,0
1989-02-03,5000,5000,4950,4975,80,0
1989-02-06,4975,5000,4975,4975,30,0
1989-02-07,4975,5000,4975,4975,220,0
1989-02-08,4975,4975,4900,4900,100,0
1989-02-09,4925,4950,4925,4950,40,0
1989-02-10,4925,4925,4925,4925,20,0
1989-02-13,4900,4900,4825,4851,90,0
1989-02-14,4825,4825,4825,4825,30,0
1989-02-15,4825,4825,4825,4825,30,0
1989-02-16,4825,4900,4805,4850,220,0
1989-02-17,4875,4900,4875,4875,60,0
1989-02-21,4875,4900,4850,4850,80,0
1989-02-22,4850,4850,4825,4840,150,0
1989-02-23,4825,4825,4825,4825,10,0
1989-02-24,4800,4800,4750,4750,40,0
1989-02-27,4725,4725,4700,4725,100,0
1989-02-28,4725,4725,4700,4725,130,0
1989-03-01,4740,4760,4740,4760,80,0
1989-03-02,4775,4825,4775,4825,60,0
1989-03-03,4825,4825,4800,4800,20,0
1989-03-06,4800,4800,4775,4800,30,0
1989-03-07,4825,4825,4825,4825,10,0
1989-03-08,4825,4825,4800,4825,100,0
1989-03-09,4825,4825,4820,4825,30,0
1989-03-10,4810,4810,4725,4725,170,0
1989-03-13,4725,4735,4710,4735,110,0
1989-03-14,4735,4785,4735,4785,60,0
1989-03-15,4800,4810,4800,4800,60,0
1989-03-16,4850,4975,4850,4975,380,0
1989-03-17,4950,4950,4875,4915,190,0
1989-03-20,4915,4925,4900,4900,110,0
1989-03-21,4900,4950,4900,4925,230,0
1989-03-22,4925,4925,4910,4910,30,0
1989-03-23,4910,4910,4910,4910,30,0
1989-03-27,4910,4950,4905,4950,50,0
1989-03-28,4950,4950,4925,4950,80,0
1989-03-29,4925,4925,4900,4900,190,0
1989-03-30,4915,4920,4915,4920,20,0
1989-03-31,4950,4950,4950,4950,150,0
1989-04-03,4950,4990,4950,4990,60,0
1989-04-04,4990,5025,4990,5000,100,0
1989-04-05,5005,5050,5005,5050,320,0
1989-04-06,5050,5100,5000,5075,110,0
1989-04-07,5100,5225,5100,5200,530,0
1989-04-10,5225,5350,5225,5325,340,0
1989-04-11,5325,5375,5325,5375,540,0
1989-04-12,5400,5525,5400,5525,390,0
1989-04-13,5625,5675,5625,5675,290,0
1989-04-14,5725,5850,5725,5850,560,0
1989-04-17,5875,6000,5875,5875,540,0
1989-04-18,5875,5925,5875,5875,450,0
1989-04-19,5875,5900,5850,5850,330,0
1989-04-20,5850,5900,5850,5900,90,0
1989-04-21,5900,5900,5875,5875,130,0
1989-04-24,5875,5925,5850,5925,720,0
1989-04-25,5950,6000,5950,6000,550,0
1989-04-26,6025,6175,6025,6150,320,0
1989-04-27,6175,6475,6175,6350,420,0
1989-04-28,6350,6400,6275,6275,180,0
1989-05-01,6275,6325,6200,6200,270,0
1989-05-02,6200,6275,6175,6175,170,0
1989-05-03,6150,6150,6100,6100,160,0
1989-05-04,6100,6125,5975,5975,200,0
1989-05-05,5975,6000,5950,5950,90,0
1989-05-08,5925,5925,5850,5875,130,0
1989-05-09,5875,5900,5700,5715,350,0
1989-05-10,5715,5725,5675,5725,120,0
1989-05-11,5725,5850,5725,5800,220,0
1989-05-12,5800,5900,5800,5900,290,0
1989-05-15,5950,6075,5950,6075,130,0
1989-05-16,6125,6300,6125,6300,310,0
1989-05-17,6300,6325,6250,6250,140,0
1989-05-18,6250,6275,6225,6275,70,0
1989-05-19,6275,6275,6250,6250,140,0
1989-05-22,6275,6300,6275,6300,160,0
1989-05-23,6300,6325,6250,6275,270,0
1989-05-24,6275,6275,6250,6275,40,0
1989-05-25,6250,6250,6200,6200,140,0
1989-05-26,6225,6357,6225,6357,110,0
1989-05-30,6357,6475,6325,6325,290,0
1989-05-31,6325,6425,6325,6425,120,0
1989-06-01,6425,6450,6350,6375,320,0
1989-06-02,6400,6475,6400,6475,40,0
1989-06-05,6475,6490,6465,6465,60,0
1989-06-06,6465,6465,6400,6400,170,0
1989-06-07,6450,6525,6450,6500,230,0
1989-06-08,6500,6625,6475,6600,350,0
1989-06-09,6650,6825,6650,6825,650,0
1989-06-12,6850,6990,6850,6990,270,0
1989-06-13,6990,7000,6775,6775,350,0
1989-06-14,6725,6725,6675,6675,160,0
1989-06-15,6675,6675,6610,6610,60,0
1989-06-16,6675,6700,6675,6700,170,0
1989-06-19,6700,6750,6700,6750,140,0
1989-06-20,6775,6825,6775,6775,80,0
1989-06-21,6775,6775,6725,6725,70,0
1989-06-22,6700,6700,6670,6695,120,0
1989-06-23,6720,6875,6720,6875,180,0
1989-06-26,6900,6975,6900,6975,120,0
1989-06-27,6975,7000,6800,6800,270,0
1989-06-28,6800,6825,6800,6800,100,0
1989-06-29,6790,6790,6675,6675,240,0
1989-06-30,6675,6675,6550,6575,190,0
1989-07-03,6600,6725,6600,6725,60,0
1989-07-05,6700,6700,6650,6650,70,0
1989-07-06,6675,6725,6675,6725,50,0
1989-07-07,6750,6850,6750,6850,90,0
1989-07-10,6850,6850,6800,6800,80,0
1989-07-11,6825,6895,6825,6890,230,0
1989-07-12,6875,6875,6850,6860,100,0
1989-07-13,6860,6915,6860,6915,270,0
1989-07-14,6915,6965,6850,6875,260,0
1989-07-17,6875,6900,6825,6900,110,0
1989-07-18,6800,6800,6800,6800,110,0
1989-07-19,6825,6900,6825,6900,110,0
1989-07-20,6925,6975,6925,6925,150,0
1989-07-21,6950,7000,6950,6950,100,0
1989-07-24,6975,7050,6975,7025,110,0
1989-07-25,7075,7150,7075,7125,180,0
1989-07-26,7150,7350,7150,7350,180,0
1989-07-27,7350,7500,7250,7500,360,0
1989-07-28,7500,7525,7400,7425,230,0
1989-07-31,7425,7525,7400,7500,310,0
1989-08-01,7550,7725,7550,7600,330,0
1989-08-02,7650,7725,7650,7700,190,0
1989-08-03,7700,7750,7675,7750,230,0
1989-08-04,7750,7750,7650,7675,100,0
1989-08-07,7650,7650,7525,7650,180,0
1989-08-08,7650,7850,7625,7850,330,0
1989-08-09,7875,7975,7875,7975,400,0
1989-08-10,7975,8125,7975,8100,630,0
1989-08-11,8100,8175,8075,8075,310,0
1989-08-14,8050,8050,8000,8005,260,0
1989-08-15,7975,7975,7825,7825,150,0
1989-08-16,7850,8000,7850,8000,130,0
1989-08-17,7975,7975,7800,7825,290,0
1989-08-18,7800,7800,7700,7750,280,0
1989-08-21,7750,7750,7675,7675,110,0
1989-08-22,7675,7825,7650,7825,530,0
1989-08-23,7825,7925,7825,7925,130,0
1989-08-24,7925,8050,7900,8000,560,0
1989-08-25,8000,8000,7925,7950,190,0
1989-08-28,7925,7925,7875,7925,90,0
1989-08-29,7925,7950,7900,7900,180,0
1989-08-30,7900,7925,7900,7900,140,0
1989-08-31,7925,8000,7925,7975,150,0
1989-09-01,7950,7950,7900,7925,370,0
1989-09-05,7935,7950,7935,7935,20,0
1989-09-06,7960,8050,7960,8050,420,0
1989-09-07,8075,8175,8075,8125,110,0
1989-09-08,8125,8125,8050,8125,120,0
1989-09-11,8200,8350,8200,8300,240,0
1989-09-12,8325,8650,8325,8575,270,0
1989-09-13,8575,8725,8575,8725,260,0
1989-09-14,8700,8700,8525,8625,510,0
1989-09-15,8600,8600,8500,8500,350,0
1989-09-18,8475,8475,8375,8450,230,0
1989-09-19,8450,8675,8425,8600,390,0
1989-09-20,8575,8575,8510,8535,220,0
1989-09-21,8535,8535,8425,8490,220,0
1989-09-22,8490,8500,8400,8400,280,0
1989-09-25,8375,8375,8275,8275,290,0
1989-09-26,8300,8500,8300,8475,160,0
1989-09-27,8500,8625,8500,8600,390,0
1989-09-28,8600,8675,8575,8675,120,0
1989-09-29,8675,8750,8625,8625,170,0
1989-10-02,8625,8690,8625,8690,140,0
1989-10-03,8690,8700,8675,8675,280,0
1989-10-04,8675,8725,8650,8725,90,0
1989-10-05,8725,8725,8700,8725,110,0
1989-10-06,8750,8810,8750,8810,170,0
1989-10-09,8825,8825,8825,8825,30,0
1989-10-10,8825,8875,8800,8875,220,0
1989-10-11,8875,8900,8700,8725,370,0
1989-10-12,8725,8725,8700,8700,120,0
1989-10-13,8700,8725,8300,8300,780,0
1989-10-16,8200,8200,7950,8200,1410,0
1989-10-17,8200,8325,8100,8175,500,0
1989-10-18,8175,8225,8125,8175,400,0
1989-10-19,8250,8575,8250,8550,350,0
1989-10-20,8525,8525,8350,8425,430,0
1989-10-23,8425,8425,8400,8405,80,0
1989-10-24,8380,8380,8175,8300,450,0
1989-10-25,8300,8300,8275,8300,60,0
1989-10-26,8300,8325,8275,8275,160,0
1989-10-27,8250,8250,8000,8100,520,0
1989-10-30,8100,8210,8025,8210,130,0
1989-10-31,8235,8535,8235,8510,300,0
1989-11-01,8500,8500,8475,8475,50,0
1989-11-02,8475,8480,8400,8410,220,0
1989-11-03,8375,8375,8325,8350,50,0
1989-11-06,8325,8325,8200,8225,100,0
1989-11-07,8200,8200,8075,8175,180,0
1989-11-08,8175,8250,8175,8175,230,0
1989-11-09,8200,8225,8200,8200,90,0
1989-11-10,8225,8250,8225,8250,130,0
1989-11-13,8250,8350,8250,8350,210,0
1989-11-14,8350,8400,8300,8305,250,0
1989-11-15,8305,8350,8300,8305,170,0
1989-11-16,8290,8290,8250,8250,190,0
1989-11-17,8250,8325,8250,8325,210,0
1989-11-20,8325,8375,8225,8300,340,0
1989-11-21,8275,8275,8250,8250,50,0
1989-11-22,8250,8315,8250,8300,150,0
1989-11-24,8325,8325,8325,8325,130,0
1989-11-27,8325,8325,8300,8300,80,0
1989-11-28,8300,8300,8275,8275,140,0
1989-11-29,8275,8275,8250,8250,60,0
1989-11-30,8250,8250,8250,8250,40,0
1989-12-01,8250,8325,8250,8325,200,0
1989-12-04,8325,8325,8275,8325,100,0
1989-12-05,8350,8400,8350,8400,70,0
1989-12-06,8400,8400,8375,8375,230,0
1989-12-07,8375,8400,8350,8375,110,0
1989-12-08,8375,8400,8375,8375,200,0
1989-12-11,8350,8350,8300,8300,80,0
1989-12-12,8300,8350,8300,8300,160,0
1989-12-13,8300,8425,8290,8400,320,0
1989-12-14,8400,8500,8400,8475,140,0
1989-12-15,8475,8625,8425,8625,270,0
1989-12-18,8675,8875,8675,8675,390,0
1989-12-19,8675,8700,8625,8650,350,0
1989-12-20,8650,8650,8500,8505,370,0
1989-12-21,8505,8505,8500,8505,120,0
1989-12-22,8480,8480,8480,8480,50,0
1989-12-26,8480,8480,8455,8460,30,0
1989-12-27,8460,8485,8455,8455,90,0
1989-12-28,8475,8550,8475,8550,150,0
1989-12-29,8575,8700,8575,8675,210,0
1990-01-02,8675,8675,8600,8625,180,0
1990-01-03,8625,8725,8625,8625,380,0
1990-01-04,8625,8675,8575,8675,140,0
1990-01-05,8650,8650,8600,8625,90,0
1990-01-08,8625,8625,8575,8625,120,0
1990-01-09,8625,8625,8550,8555,190,0
1990-01-10,8515,8515,8350,8375,630,0
1990-01-11,8375,8400,8325,8375,380,0
1990-01-12,8350,8350,8175,8200,410,0
1990-01-15,8200,8225,8000,8000,750,0
1990-01-16,8000,8150,7900,8150,910,0
1990-01-17,8150,8250,8125,8200,420,0
1990-01-18,8200,8225,8125,8125,290,0
1990-01-19,8125,8175,8125,8175,110,0
1990-01-22,8150,8150,7925,7925,260,0
1990-01-23,7925,7975,7910,7975,390,0
1990-01-24,7900,7900,7875,7900,880,0
1990-01-25,7900,8000,7800,7825,260,0
1990-01-26,7810,7810,7400,7450,700,0
1990-01-29,7450,7500,7275,7280,940,0
1990-01-30,7280,7300,6950,7250,1560,0
1990-01-31,7250,7455,7250,7455,480,0
1990-02-01,7455,7575,7425,7575,450,0
1990-02-02,7575,7700,7500,7650,680,0
1990-02-05,7550,7550,7450,7525,180,0
1990-02-06,7525,7625,7450,7525,300,0
1990-02-07,7525,7845,7425,7825,440,0
1990-02-08,7825,7925,7800,7830,280,0
1990-02-09,7850,7950,7850,7950,190,0
1990-02-12,7300,7300,7080,7220,1450,0
1990-02-13,7220,7450,7200,7400,750,0
1990-02-14,7400,7425,7375,7425,210,0
1990-02-15,7425,7525,7425,7520,170,0
1990-02-16,7520,7575,7520,7575,140,0
1990-02-20,7550,7550,7300,7325,360,0
1990-02-21,7325,7375,7200,7350,340,0
1990-02-22,7350,7350,7250,7325,240,0
1990-02-23,7300,7300,7075,7125,550,0
1990-02-26,7125,7150,7075,7150,220,0
1990-02-27,7175,7355,7175,7225,390,0
1990-02-28,7225,7250,7125,7225,170,0
1990-03-01,7225,7300,7225,7300,60,0
1990-03-02,7300,7375,7275,7275,110,0
1990-03-05,7250,7250,7225,7250,60,0
1990-03-06,7250,7325,7225,7250,120,0
1990-03-07,7300,7425,7300,7425,280,0
1990-03-08,7425,7450,7300,7450,190,0
1990-03-09,7450,7475,7400,7400,60,0
1990-03-12,7350,7350,7225,7275,270,0
1990-03-13,7275,7300,7125,7150,300,0
1990-03-14,7150,7150,7100,7120,230,0
1990-03-15,7100,7100,7025,7025,430,0
1990-03-16,7050,7125,7050,7125,370,0
1990-03-19,7125,7150,7075,7150,140,0
1990-03-20,7150,7250,7150,7150,170,0
1990-03-21,7150,7200,7125,7125,130,0
1990-03-22,7125,7125,7000,7025,600,0
1990-03-23,7050,7125,7050,7100,100,0
1990-03-26,7125,7200,7125,7125,1040,0
1990-03-27,7125,7150,7100,7150,170,0
1990-03-28,7150,7175,7010,7010,130,0
1990-03-29,7000,7000,6875,6900,590,0
1990-03-30,6900,6925,6675,6725,750,0
1990-04-02,6700,6700,6600,6700,270,0
1990-04-03,6750,6900,6750,6825,280,0
1990-04-04,6825,6875,6825,6835,230,0
1990-04-05,6835,6875,6825,6850,140,0
1990-04-06,6850,6875,6800,6825,230,0
1990-04-09,6850,6925,6850,6875,260,0
1990-04-10,6875,6925,6875,6925,40,0
1990-04-11,6900,6900,6875,6900,50,0
1990-04-12,6900,7000,6875,6975,170,0
1990-04-16,6975,7025,6975,6975,220,0
1990-04-17,6960,6960,6925,6960,60,0
1990-04-18,6960,6960,6775,6800,140,0
1990-04-19,6800,6800,6800,6800,100,0
1990-04-20,6800,6900,6800,6805,200,0
1990-04-23,6750,6750,6575,6625,310,0
1990-04-24,6625,6650,6600,6620,600,0
1990-04-25,6625,6700,6625,6700,160,0
1990-04-26,6700,6725,6650,6650,130,0
1990-04-27,6650,6675,6600,6675,360,0
1990-04-30,6700,6725,6700,6700,350,0
1990-05-01,6700,6750,6700,6725,790,0
1990-05-02,6750,6950,6750,6950,240,0
1990-05-03,6975,7050,6975,7000,130,0
1990-05-04,7000,7025,6950,6975,110,0
1990-05-07,7000,7025,7000,7025,80,0
1990-05-08,7025,7100,7005,7100,120,0
1990-05-09,7125,7175,7125,7130,80,0
1990-05-10,7150,7250,7150,7250,210,0
1990-05-11,7300,7525,7300,7525,270,0
1990-05-14,7525,7675,7425,7575,510,0
1990-05-15,7575,7600,7475,7475,180,0
1990-05-16,7450,7450,7275,7275,170,0
1990-05-17,7275,7325,7200,7200,160,0
1990-05-18,7150,7150,7100,7115,70,0
1990-05-21,7125,7250,7125,7225,140,0
1990-05-22,7275,7350,7275,7325,180,0
1990-05-23,7325,7325,7325,7325,40,0
1990-05-24,7300,7300,7220,7220,100,0
1990-05-25,7200,7200,7175,7175,130,0
1990-05-29,7175,7225,7125,7175,200,0
1990-05-30,7175,7300,7150,7150,160,0
1990-05-31,7150,7150,7100,7150,200,0
1990-06-01,7150,7175,7100,7100,90,0
1990-06-04,7100,7325,7075,7325,210,0
1990-06-05,7325,7400,7225,7225,510,0
1990-06-06,7250,7425,7250,7400,150,0
1990-06-07,7400,7425,7350,7400,710,0
1990-06-08,7400,7425,7325,7325,250,0
1990-06-11,7300,7300,7225,7275,180,0
1990-06-12,7275,7300,7275,7300,20,0
1990-06-13,7300,7350,7200,7200,180,0
1990-06-14,7200,7225,7175,7225,50,0
1990-06-15,7200,7200,7175,7200,60,0
1990-06-18,7175,7175,7075,7075,190,0
1990-06-19,7075,7100,7000,7050,340,0
1990-06-20,7050,7075,7000,7075,180,0
1990-06-21,7075,7100,7025,7025,110,0
1990-06-22,7025,7050,7025,7050,150,0
1990-06-25,7050,7050,6925,6925,290,0
1990-06-26,6925,7050,6910,7025,270,0
1990-06-27,7025,7050,7000,7050,450,0
1990-06-28,7050,7275,7050,7225,450,0
1990-06-29,7225,7250,7200,7200,270,0
1990-07-02,7200,7225,7175,7200,140,0
1990-07-03,7200,7250,7200,7225,110,0
1990-07-05,7225,7225,7125,7125,350,0
1990-07-06,7125,7125,7075,7075,160,0
1990-07-09,7100,7125,7100,7110,260,0
1990-07-10,7100,7100,7025,7025,100,0
1990-07-11,7025,7050,7000,7025,160,0
1990-07-12,7050,7125,7050,7125,210,0
1990-07-13,7125,7300,7125,7300,400,0
1990-07-16,7300,7325,7250,7325,240,0
1990-07-17,7325,7325,7225,7225,200,0
1990-07-18,7225,7225,7150,7150,170,0
1990-07-19,7150,7150,7100,7125,100,0
1990-07-20,7150,7300,7150,7250,140,0
1990-07-23,7175,7175,6975,7000,1100,0
1990-07-24,7000,7000,6875,6900,540,0
1990-07-25,6925,7000,6925,7000,150,0
1990-07-26,7000,7050,7000,7050,250,0
1990-07-27,7075,7100,7075,7100,130,0
1990-07-30,7075,7075,6950,7025,310,0
1990-07-31,7000,7000,7000,7000,70,0
1990-08-01,7025,7075,7025,7075,110,0
1990-08-02,7025,7025,6975,6975,80,0
1990-08-03,6975,6975,6825,6850,490,0
1990-08-06,6700,6700,6575,6625,390,0
1990-08-07,6675,6750,6675,6725,600,0
1990-08-08,6750,6825,6750,6825,240,0
1990-08-09,6825,6850,6750,6800,230,0
1990-08-10,6800,6800,6775,6775,300,0
1990-08-13,6725,6725,6675,6700,170,0
1990-08-14,6700,6925,6700,6900,240,0
1990-08-15,6950,7025,6950,7025,150,0
1990-08-16,6975,6975,6800,6800,120,0
1990-08-17,6750,6750,6650,6700,150,0
1990-08-20,6675,6675,6600,6650,280,0
1990-08-21,6600,6600,6450,6500,570,0
1990-08-22,6500,6525,6400,6400,600,0
1990-08-23,6150,6150,6000,6100,1120,0
1990-08-24,6125,6325,6125,6200,440,0
1990-08-27,6450,6550,6450,6480,330,0
1990-08-28,6480,6525,6450,6525,200,0
1990-08-29,6525,6540,6515,6540,90,0
1990-08-30,6540,6565,6425,6430,470,0
1990-08-31,6425,6425,6400,6400,290,0
1990-09-04,6400,6425,6375,6425,160,0
1990-09-05,6400,6400,6400,6400,100,0
1990-09-06,6400,6400,6300,6300,360,0
1990-09-07,6300,6375,6300,6375,120,0
1990-09-10,6375,6375,6325,6325,100,0
1990-09-11,6325,6325,6260,6260,160,0
1990-09-12,6260,6300,6250,6300,130,0
1990-09-13,6280,6280,6200,6200,240,0
1990-09-14,6200,6225,6175,6225,360,0
1990-09-17,6225,6225,6200,6210,200,0
1990-09-18,6200,6200,6125,6150,270,0
1990-09-19,6150,6175,6125,6125,270,0
1990-09-20,6100,6100,6025,6075,460,0
1990-09-21,6075,6100,6000,6025,330,0
1990-09-24,6000,6000,5750,5825,650,0
1990-09-25,5825,5900,5825,5900,260,0
1990-09-26,5900,5925,5850,5850,510,0
1990-09-27,5850,5875,5750,5800,350,0
1990-09-28,5800,5875,5550,5875,850,0
1990-10-01,5950,6150,5950,6100,420,0
1990-10-02,6100,6200,6000,6000,550,0
1990-10-03,5900,5900,5875,5900,870,0
1990-10-04,5875,5875,5850,5850,670,0
1990-10-05,5850,5900,5700,5900,560,0
1990-10-08,5925,5950,5925,5925,70,0
1990-10-09,5900,5900,5675,5700,930,0
1990-10-10,5700,5700,5600,5600,330,0
1990-10-11,5600,5640,5500,5550,470,0
1990-10-12,5550,5735,5550,5735,400,0
1990-10-15,5735,5775,5700,5700,140,0
1990-10-16,5700,5700,5600,5625,230,0
1990-10-17,5625,5725,5600,5700,740,0
1990-10-18,5725,6000,5725,6000,130,0
1990-10-19,6000,6250,6000,6100,430,0
1990-10-22,6150,6300,6150,6300,670,0
1990-10-23,6275,6275,6175,6200,100,0
1990-10-24,6175,6175,6100,6100,120,0
1990-10-25,6075,6075,6000,6025,200,0
1990-10-26,6000,6000,5850,5850,410,0
1990-10-29,5900,6050,5900,5900,350,0
1990-10-30,5900,5950,5875,5900,420,0
1990-10-31,5925,5975,5925,5950,180,0
1990-11-01,5900,5900,5825,5860,400,0
1990-11-02,5860,5900,5850,5875,180,0
1990-11-05,5875,6000,5875,6000,240,0
1990-11-06,5975,5975,5925,5950,400,0
1990-11-07,5950,5960,5925,5960,280,0
1990-11-08,5925,5925,5885,5885,150,0
1990-11-09,5885,6025,5875,6025,560,0
1990-11-12,6075,6275,6075,6275,510,0
1990-11-13,6275,6275,6125,6175,230,0
1990-11-14,6200,6300,6200,6275,140,0
1990-11-15,6250,6250,6125,6125,210,0
1990-11-16,6125,6175,6125,6125,130,0
1990-11-19,6225,6350,6225,6350,340,0
1990-11-20,6325,6325,6250,6250,150,0
1990-11-21,6225,6225,6100,6175,180,0
1990-11-23,6150,6150,6100,6125,80,0
1990-11-26,6125,6150,6100,6125,140,0
1990-11-27,6150,6200,6150,6200,50,0
1990-11-28,6200,6275,6200,6200,100,0
1990-11-29,6200,6225,6050,6100,220,0
1990-11-30,6100,6350,6075,6345,340,0
1990-12-03,6345,6350,6275,6275,160,0
1990-12-04,6275,6350,6250,6325,430,0
1990-12-05,6325,6520,6300,6520,580,0
1990-12-06,6525,6700,6525,6525,440,0
1990-12-07,6525,6575,6500,6575,300,0
1990-12-10,6575,6675,6575,6675,250,0
1990-12-11,6675,6725,6625,6675,210,0
1990-12-12,6700,6900,6700,6900,250,0
1990-12-13,6875,6875,6775,6775,120,0
1990-12-14,6750,6750,6650,6750,460,0
1990-12-17,6725,6725,6650,6650,650,0
1990-12-18,6675,6755,6675,6755,270,0
1990-12-19,6775,6875,6775,6870,210,0
1990-12-20,6850,6850,6800,6850,250,0
1990-12-21,6850,6875,6825,6825,450,0
1990-12-24,6800,6800,6700,6700,170,0
1990-12-26,6725,6750,6725,6750,80,0
1990-12-27,6750,6750,6650,6650,190,0
1990-12-28,6650,6650,6625,6625,540,0
1990-12-31,6625,6700,6600,6675,180,0
1991-01-02,6675,6750,6675,6750,70,0
1991-01-03,6750,6775,6750,6775,350,0
1991-01-04,6775,6850,6775,6850,150,0
1991-01-07,6775,6775,6700,6700,160,0
1991-01-08,6700,6700,6650,6675,280,0
1991-01-09,6700,6825,6700,6725,280,0
1991-01-10,6740,6800,6740,6800,140,0
1991-01-11,6800,6800,6750,6800,160,0
1991-01-14,6725,6725,6600,6610,340,0
1991-01-15,6610,6625,6550,6550,260,0
1991-01-16,6550,6575,6550,6550,20,0
1991-01-17,6775,6900,6775,6825,1220,0
1991-01-18,6825,6825,6750,6825,310,0
1991-01-21,6800,6800,6750,6750,120,0
1991-01-22,6750,6775,6750,6775,150,0
1991-01-23,6750,6750,6750,6750,30,0
1991-01-24,6800,6975,6800,6900,360,0
1991-01-25,6950,7000,6950,7000,340,0
1991-01-28,7075,7150,7075,7100,650,0
1991-01-29,7100,7125,7050,7125,160,0
1991-01-30,7175,7325,7175,7300,180,0
1991-01-31,7325,7400,7325,7400,330,0
1991-02-01,7400,7650,7400,7575,690,0
1991-02-04,7600,7800,7600,7800,350,0
1991-02-05,7800,7825,7625,7675,560,0
1991-02-06,7675,7675,7600,7670,250,0
1991-02-07,7670,7700,7575,7575,280,0
1991-02-08,7575,7600,7550,7600,110,0
1991-02-11,7675,7800,7675,7800,550,0
1991-02-12,7800,7800,7700,7800,170,0
1991-02-13,7775,7775,7700,7775,200,0
1991-02-14,7775,7850,7575,7625,280,0
1991-02-15,7625,7775,7625,7675,370,0
1991-02-19,7675,7725,7650,7700,170,0
1991-02-20,7700,7700,7625,7650,170,0
1991-02-21,7700,7700,7700,7700,60,0
1991-02-22,7725,7950,7725,7900,350,0
1991-02-25,8000,8050,8000,8025,280,0
1991-02-26,8025,8100,7950,7950,310,0
1991-02-27,8050,8125,8050,8125,360,0
1991-02-28,8125,8250,8075,8075,330,0
1991-03-01,8075,8125,8025,8125,140,0
1991-03-04,8175,8225,8175,8225,200,0
1991-03-05,8225,8275,8175,8175,180,0
1991-03-06,8175,8200,8125,8125,70,0
1991-03-07,8125,8150,8000,8050,150,0
1991-03-08,7950,7950,7875,7900,440,0
1991-03-11,7900,7950,7875,7875,100,0
1991-03-12,7875,7925,7875,7875,170,0
1991-03-13,7875,7925,7875,7925,260,0
1991-03-14,7975,8050,7975,7975,380,0
1991-03-15,7975,8025,7950,7950,80,0
1991-03-18,7950,8000,7950,7950,170,0
1991-03-19,7950,7955,7775,7775,220,0
1991-03-20,7825,7925,7825,7900,140,0
1991-03-21,7900,7975,7900,7900,140,0
1991-03-22,7900,7925,7800,7925,120,0
1991-03-25,7925,8025,7925,8025,150,0
1991-03-26,8025,8200,8025,8200,910,0
1991-03-27,8175,8175,8075,8075,320,0
1991-03-28,8050,8050,8000,8025,100,0
1991-04-01,8025,8125,8000,8125,190,0
1991-04-02,8125,8200,8125,8200,430,0
1991-04-03,8200,8225,8175,8175,80,0
1991-04-04,8175,8200,8150,8150,120,0
1991-04-05,8125,8125,8025,8025,60,0
1991-04-08,8025,8050,7900,7950,350,0
1991-04-09,7950,7975,7950,7950,40,0
1991-04-10,7925,7925,7760,7800,500,0
1991-04-11,7800,7975,7775,7975,190,0
1991-04-12,8000,8000,8000,8000,90,0
1991-04-15,8000,8050,8000,8050,110,0
1991-04-16,8050,8100,7975,8100,330,0
1991-04-17,8125,8200,8125,8150,130,0
1991-04-18,8150,8175,8075,8125,140,0
1991-04-19,8100,8100,8000,8010,150,0
1991-04-22,8010,8075,8000,8025,140,0
1991-04-23,8025,8050,7900,7910,250,0
1991-04-24,7910,7975,7850,7975,330,0
1991-04-25,8025,8075,8025,8075,270,0
1991-04-26,8075,8100,8075,8100,150,0
1991-04-29,8100,8150,8100,8125,350,0
1991-04-30,8125,8200,8100,8125,180,0
1991-05-01,8125,8225,8125,8150,350,0
1991-05-02,8100,8100,8025,8025,230,0
1991-05-03,8025,8025,8000,8000,100,0
1991-05-06,8000,8025,8000,8025,140,0
1991-05-07,8050,8100,8050,8075,100,0
1991-05-08,8050,8050,8050,8050,30,0
1991-05-09,8075,8100,8075,8100,30,0
1991-05-10,8100,8125,8075,8075,30,0
1991-05-13,8075,8075,8075,8075,100,0
1991-05-14,8050,8050,8000,8000,50,0
1991-05-15,8025,8025,8025,8025,140,0
1991-05-16,8025,8100,8025,8050,70,0
1991-05-17,8050,8100,8025,8100,70,0
1991-05-20,8125,8175,8125,8175,60,0
1991-05-21,8175,8300,8175,8300,290,0
1991-05-22,8300,8300,8225,8300,130,0
1991-05-23,8300,8500,8275,8475,560,0
1991-05-24,8475,8500,8375,8375,280,0
1991-05-28,8375,8425,8325,8425,80,0
1991-05-29,8450,8550,8450,8550,310,0
1991-05-30,8575,8575,8575,8575,20,0
1991-05-31,8600,8750,8600,8750,570,0
1991-06-03,8750,8750,8650,8650,130,0
1991-06-04,8650,8750,8550,8550,260,0
1991-06-05,8550,8575,8425,8500,270,0
1991-06-06,8475,8475,8400,8400,120,0
1991-06-07,8400,8450,8300,8450,160,0
1991-06-10,8450,8450,8400,8400,100,0
1991-06-11,8400,8525,8400,8425,840,0
1991-06-12,8425,8500,8375,8375,280,0
1991-06-13,8375,8425,8350,8425,410,0
1991-06-14,8425,8475,8400,8475,90,0
1991-06-17,8500,8550,8500,8550,350,0
1991-06-18,8550,8600,8525,8525,110,0
1991-06-19,8525,8550,8500,8525,120,0
1991-06-20,8525,8550,8500,8500,140,0
1991-06-21,8525,8550,8525,8525,30,0
1991-06-24,8525,8525,8500,8525,30,0
1991-06-25,8515,8515,8500,8515,330,0
1991-06-26,8500,8500,8450,8450,290,0
1991-06-27,8450,8450,8425,8440,130,0
1991-06-28,8425,8425,8350,8400,380,0
1991-07-01,8450,8500,8450,8500,70,0
1991-07-03,8475,8475,8425,8425,60,0
1991-07-05,8425,8500,8400,8500,60,0
1991-07-08,8500,8525,8450,8525,140,0
1991-07-09,8525,8625,8525,8575,150,0
1991-07-10,8575,8600,8550,8550,40,0
1991-07-11,8550,8550,8475,8525,130,0
1991-07-12,8575,8600,8575,8600,100,0
1991-07-15,8600,9000,8550,8575,180,0
1991-07-16,8575,8600,8575,8600,20,0
1991-07-17,8575,8575,8550,8575,100,0
1991-07-18,8550,8550,8525,8550,40,0
1991-07-19,8550,8550,8500,8525,120,0
1991-07-22,8500,8500,8450,8450,80,0
1991-07-23,8450,8475,8400,8425,100,0
1991-07-24,8425,8500,8425,8500,40,0
1991-07-29,8500,8500,8500,8500,10,0
1991-07-30,8500,8525,8475,8525,50,0
1991-07-31,8525,8525,8525,8525,10,0
1991-08-01,8525,8550,8500,8550,60,0
1991-08-02,8550,8600,8525,8600,280,0
1991-08-05,8575,8575,8575,8575,10,0
1991-08-06,8600,8650,8600,8650,330,0
1991-08-07,8650,8650,8600,8600,70,0
1991-08-08,8600,8800,8550,8800,390,0
1991-08-09,8810,8850,8810,8810,230,0
1991-08-12,8825,8880,8825,8880,150,0
1991-08-13,8880,9000,8875,8950,250,0
1991-08-14,8950,8950,8900,8900,100,0
1991-08-15,8910,8935,8910,8935,30,0
1991-08-16,8935,9000,8825,8825,510,0
1991-08-19,8675,8675,8525,8585,640,0
1991-08-20,8600,8675,8600,8675,100,0
1991-08-21,8725,8950,8725,8925,230,0
1991-08-22,8925,8925,8725,8725,660,0
1991-08-23,8725,8900,8725,8800,200,0
1991-08-26,8800,8825,8775,8800,50,0
1991-08-27,8800,8825,8750,8775,120,0
1991-08-28,8775,8825,8750,8800,300,0
1991-08-29,8800,8825,8775,8775,200,0
1991-08-30,8775,8800,8750,8775,120,0
1991-09-03,8775,8800,8760,8760,40,0
1991-09-04,8760,9000,8750,8750,300,0
1991-09-05,8750,8785,8700,8700,550,0
1991-09-06,8700,8725,8625,8630,180,0
1991-09-09,8630,9000,8350,8365,680,0
1991-09-10,8365,8500,8350,8350,1170,0
1991-09-11,8350,8400,8325,8350,180,0
1991-09-12,8350,8425,8350,8400,200,0
1991-09-13,8450,8525,8450,8450,290,0
1991-09-16,8450,8500,8400,8500,250,0
1991-09-17,8500,8525,8475,8500,50,0
1991-09-18,8500,8575,8500,8500,500,0
1991-09-19,8500,8550,8475,8550,230,0
1991-09-20,8550,8575,8550,8550,140,0
1991-09-23,8550,8700,8525,8700,430,0
1991-09-24,8650,8650,8550,8600,310,0
1991-09-25,8600,8625,8575,8600,90,0
1991-09-26,8600,8800,8575,8800,340,0
1991-09-27,8800,9000,8800,8850,420,0
1991-09-30,8850,8875,8775,8875,400,0
1991-10-01,8875,8925,8875,8925,240,0
1991-10-02,8925,8925,8875,8875,140,0
1991-10-03,8875,8900,8775,8790,190,0
1991-10-04,8790,8815,8550,8560,180,0
1991-10-07,8560,9000,8500,8500,460,0
1991-10-08,8500,8525,8450,8500,1140,0
1991-10-09,8500,8525,8425,8425,610,0
1991-10-10,8425,8475,8400,8475,60,0
1991-10-11,8475,8475,8475,8475,10,0
1991-10-14,8450,8450,8450,8450,10,0
1991-10-15,8500,8525,8500,8525,40,0
1991-10-16,8525,8550,8525,8525,210,0
1991-10-17,8525,8525,8500,8500,440,0
1991-10-18,8500,8525,8500,8500,110,0
1991-10-21,8500,8525,8500,8500,110,0
1991-10-23,8500,8550,8500,8525,130,0
1991-10-24,8525,8550,8500,8500,90,0
1991-10-25,8500,8510,8500,8500,290,0
1991-10-28,8500,8510,8450,8450,430,0
1991-10-29,8450,8575,8450,8550,160,0
1991-10-30,8575,8600,8575,8600,60,0
1991-10-31,8575,8575,8550,8570,260,0
1991-11-01,8545,8545,8500,8500,90,0
1991-11-04,8475,8475,8425,8425,80,0
1991-11-05,8425,8430,8425,8425,110,0
1991-11-06,8425,8425,8400,8425,100,0
1991-11-07,8425,8500,8425,8475,120,0
1991-11-08,8475,8515,8425,8500,140,0
1991-11-11,8500,8500,8500,8500,140,0
1991-11-12,8500,8525,8500,8525,260,0
1991-11-13,8500,8525,8500,8525,190,0
1991-11-14,8525,8525,8515,8525,230,0
1991-11-15,8500,8500,8350,8375,290,0
1991-11-18,8300,8300,8150,8300,6030,0
1991-11-19,8350,8425,8325,8325,430,0
1991-11-20,8325,8325,8300,8325,260,0
1991-11-21,8325,8425,8325,8325,120,0
1991-11-22,8300,8300,8250,8250,230,0
1991-11-25,8250,8325,8250,8300,190,0
1991-11-26,8350,8375,8300,8375,290,0
1991-11-27,8350,8375,8350,8375,40,0
1991-11-29,8350,8350,8350,8350,10,0
1991-12-02,8350,8425,8300,8425,240,0
1991-12-03,8425,8500,8425,8500,100,0
1991-12-04,8500,8500,8400,8400,220,0
1991-12-05,8375,8400,8375,8400,90,0
1991-12-06,8425,8425,8355,8400,210,0
1991-12-09,8400,8400,8350,8350,170,0
1991-12-10,8375,8400,8300,8400,280,0
1991-12-11,8400,8400,8375,8375,190,0
1991-12-12,8425,8425,8375,8400,130,0
1991-12-13,8450,8500,8375,8375,160,0
1991-12-16,8400,8425,8375,8425,110,0
1991-12-17,8425,8500,8425,8500,170,0
1991-12-18,8475,8475,8425,8450,90,0
1991-12-19,8425,8425,8400,8425,190,0
1991-12-20,8475,8500,8425,8425,170,0
1991-12-23,8450,8525,8450,8525,240,0
1991-12-24,8500,8600,8500,8575,530,0
1991-12-26,8600,8650,8600,8650,100,0
1991-12-27,8650,8800,8650,8800,160,0
1991-12-30,8850,9125,8850,9100,260,0
1991-12-31,9075,9100,9025,9050,220,0
1992-01-02,8950,8950,8625,8725,700,0
1992-01-03,8800,8825,8800,8800,370,0
1992-01-06,8825,8825,8750,8750,130,0
1992-01-07,8775,8775,8750,8775,100,0
1992-01-08,8775,8825,8775,8800,210,0
1992-01-09,8825,8900,8825,8850,220,0
1992-01-10,8825,8825,8800,8800,50,0
1992-01-13,8775,8775,8725,8725,80,0
1992-01-14,8700,8750,8675,8750,360,0
1992-01-15,8750,8775,8750,8750,310,0
1992-01-16,8725,8725,8700,8725,320,0
1992-01-17,8725,8800,8725,8790,80,0
1992-01-20,8750,8750,8625,8725,280,0
1992-01-21,8700,8725,8575,8600,640,0
1992-01-22,8600,8650,8575,8575,1020,0
1992-01-23,8575,8600,8575,8600,30,0
1992-01-24,8575,8700,8575,8700,150,0
1992-01-27,8725,8900,8725,8900,100,0
1992-01-28,8900,8950,8850,8925,230,0
1992-01-29,8900,8950,8875,8925,170,0
1992-01-30,8925,8950,8925,8925,100,0
1992-01-31,8900,8900,8850,8850,140,0
1992-02-03,8875,8875,8875,8875,10,0
1992-02-04,8850,8850,8850,8850,30,0
1992-02-06,8825,8825,8825,8825,10,0
1992-02-07,8800,8800,8700,8710,250,0
1992-02-10,8675,8750,8675,8750,80,0
1992-02-11,8750,8750,8700,8700,50,0
1992-02-12,8675,8700,8625,8700,120,0
1992-02-13,8675,8700,8650,8700,610,0
1992-02-14,8725,8750,8725,8750,20,0
1992-02-18,8700,8750,8700,8750,50,0
1992-02-19,8750,8750,8725,8725,270,0
1992-02-20,8700,8750,8700,8700,170,0
1992-02-21,8700,8700,8675,8700,370,0
1992-02-24,8700,8825,8700,8825,120,0
1992-02-25,8850,8850,8700,8725,270,0
1992-02-26,8725,8725,8725,8725,70,0
1992-02-27,8725,8725,8725,8725,10,0
1992-02-28,8700,8725,8700,8725,30,0
1992-03-02,8700,8710,8675,8675,110,0
1992-03-03,8700,8725,8700,8725,40,0
1992-03-04,8725,8725,8675,8700,400,0
1992-03-05,8700,8710,8700,8710,310,0
1992-03-06,8710,8710,8700,8700,140,0
1992-03-09,8725,8750,8700,8725,160,0
1992-03-10,8750,8750,8725,8725,20,0
1992-03-11,8725,8725,8700,8700,70,0
1992-03-12,8725,8775,8725,8775,50,0
1992-03-13,8825,8925,8825,8850,110,0
1992-03-16,8850,8850,8850,8850,20,0
1992-03-17,8850,8875,8850,8875,110,0
1992-03-18,8900,8950,8900,8900,140,0
1992-03-19,8875,8900,8875,8900,40,0
1992-03-20,8875,8925,8875,8925,170,0
1992-03-23,8875,8900,8875,8900,230,0
1992-03-24,8900,8925,8875,8925,280,0
1992-03-25,8950,9000,8905,8950,320,0
1992-03-26,9000,9000,9000,9000,120,0
1992-03-27,9000,9000,8950,8950,80,0
1992-03-30,8955,8975,8955,8975,170,0
1992-03-31,8950,8950,8940,8950,110,0
1992-04-01,8950,8950,8925,8950,140,0
1992-04-02,8925,8950,8925,8925,140,0
1992-04-03,8900,8900,8850,8900,210,0
1992-04-06,8900,8950,8900,8950,90,0
1992-04-07,8975,8975,8925,8925,40,0
1992-04-08,8900,8900,8875,8875,160,0
1992-04-09,8850,8875,8850,8875,390,0
1992-04-10,8900,8900,8850,8850,110,0
1992-04-13,8860,8860,8860,8860,10,0
1992-04-14,8900,8975,8875,8925,110,0
1992-04-15,8950,8975,8950,8975,60,0
1992-04-16,9000,9025,9000,9025,430,0
1992-04-20,9025,9050,9000,9000,290,0
1992-04-21,8975,8985,8975,8975,110,0
1992-04-22,8950,8950,8950,8950,40,0
1992-04-23,8900,9000,8900,9000,310,0
1992-04-24,9000,9025,8950,9025,200,0
1992-04-27,9025,9025,9000,9000,90,0
1992-04-28,9025,9025,9000,9000,110,0
1992-04-29,9050,9200,9050,9200,140,0
1992-04-30,9175,9200,9125,9125,150,0
1992-05-01,9100,9125,9025,9025,70,0
1992-05-04,9050,9100,9050,9100,110,0
1992-05-05,9100,9100,9050,9050,50,0
1992-05-06,9025,9025,9025,9025,130,0
1992-05-07,9025,9025,9000,9000,140,0
1992-05-08,9015,9050,9015,9050,40,0
1992-05-11,9050,9050,9050,9050,30,0
1992-05-12,9075,9075,9060,9060,30,0
1992-05-13,9085,9100,9085,9100,150,0
1992-05-14,9100,9100,9100,9100,100,0
1992-05-15,9075,9075,9075,9075,10,0
1992-05-18,9075,9125,9075,9125,110,0
1992-05-19,9100,9100,9100,9100,20,0
1992-05-20,9100,9100,9100,9100,60,0
1992-05-21,9100,9100,9100,9100,50,0
1992-05-22,9100,9100,9100,9100,390,0
1992-05-26,9100,9100,9075,9075,40,0
1992-05-27,9075,9075,9075,9075,10,0
1992-05-28,9075,9100,9075,9100,270,0
1992-05-29,9125,9150,9100,9100,50,0
1992-06-01,9100,9100,9075,9080,90,0
1992-06-02,9100,9125,9100,9100,1220,0
1992-06-03,9100,9100,9100,9100,100,0
1992-06-04,9075,9100,9075,9100,240,0
1992-06-05,9095,9100,9095,9100,200,0
1992-06-08,9100,9100,9100,9100,60,0
1992-06-09,9100,9125,9100,9125,140,0
1992-06-10,9150,9150,9125,9125,280,0
1992-06-11,9125,9125,9110,9115,70,0
1992-06-12,9110,9110,9110,9110,20,0
1992-06-15,9110,9150,9100,9150,120,0
1992-06-16,9150,9150,9050,9050,130,0
1992-06-17,9060,9075,9025,9025,330,0
1992-06-18,8975,8975,8875,8875,530,0
1992-06-19,8900,8950,8875,8950,50,0
1992-06-22,8950,8950,8925,8925,220,0
1992-06-23,8925,8950,8925,8950,200,0
1992-06-24,8950,8975,8950,8950,100,0
1992-06-25,8975,9000,8975,9000,120,0
1992-06-26,8975,8975,8975,8975,30,0
1992-06-29,9000,9275,9000,9275,290,0
1992-06-30,9275,9300,9225,9225,80,0
1992-07-01,9200,9300,9150,9300,100,0
1992-07-02,9325,9400,9325,9350,210,0
1992-07-06,9375,9400,9375,9400,140,0
1992-07-07,9400,9400,9350,9350,100,0
1992-07-08,9350,9350,9275,9290,140,0
1992-07-09,9265,9350,9265,9350,340,0
1992-07-10,9325,9350,9325,9350,80,0
1992-07-13,9325,9425,9325,9425,120,0
1992-07-14,9425,9425,9425,9425,30,0
1992-07-15,9425,9450,9250,9250,300,0
1992-07-16,9250,9250,9200,9200,170,0
1992-07-17,9175,9175,9150,9150,200,0
1992-07-20,9100,9125,9075,9125,120,0
1992-07-21,9125,9150,9125,9125,130,0
1992-07-22,9125,9125,9075,9100,80,0
1992-07-23,9100,9100,9100,9100,70,0
1992-07-24,9125,9150,9125,9150,60,0
1992-07-28,9175,9275,9175,9250,130,0
1992-07-29,9250,9375,9250,9375,160,0
1992-07-30,9400,9500,9375,9500,230,0
1992-07-31,9500,9525,9475,9525,90,0
1992-08-03,9500,9550,9500,9550,60,0
1992-08-04,9550,9605,9550,9605,50,0
1992-08-05,9605,9875,9605,9830,460,0
1992-08-06,9900,9950,9725,9725,250,0
1992-08-07,9750,9900,9750,9850,340,0
1992-08-10,9825,9825,9600,9600,190,0
1992-08-11,9575,9625,9525,9625,70,0
1992-08-12,9650,9700,9525,9525,160,0
1992-08-13,9500,9505,9500,9505,110,0
1992-08-14,9500,9500,9500,9500,110,0
1992-08-17,9475,9550,9475,9500,180,0
1992-08-19,9475,9475,9425,9425,110,0
1992-08-20,9450,9450,9425,9425,30,0
1992-08-21,9400,9400,9325,9325,60,0
1992-08-24,9275,9275,9200,9200,570,0
1992-08-25,9200,9200,9050,9125,740,0
1992-08-26,9150,9350,9150,9325,260,0
1992-08-27,9325,9325,9225,9225,300,0
1992-08-28,9200,9205,9175,9175,650,0
1992-08-31,9150,9160,9125,9125,240,0
1992-09-01,9150,9150,9100,9100,470,0
1992-09-02,9100,9125,9075,9100,520,0
1992-09-03,9100,9125,9100,9125,360,0
1992-09-04,9150,9175,9150,9150,50,0
1992-09-08,9125,9125,9125,9125,20,0
1992-09-09,9125,9125,9125,9125,10,0
1992-09-10,9125,9150,9125,9150,120,0
1992-09-11,9175,9175,9175,9175,30,0
1992-09-14,9225,9250,9200,9200,70,0
1992-09-15,9200,9200,9175,9200,40,0
1992-09-16,9175,9225,9150,9225,130,0
1992-09-17,9225,9225,9225,9225,20,0
1992-09-18,9250,9400,9250,9400,60,0
1992-09-21,9400,9425,9400,9425,50,0
1992-09-22,9375,9400,9325,9325,380,0
1992-09-23,9300,9300,9250,9250,90,0
1992-09-24,9275,9275,9275,9275,40,0
1992-09-25,9300,9325,9300,9325,60,0
1992-09-28,9325,9350,9325,9350,30,0
1992-09-29,9325,9400,9325,9400,80,0
1992-09-30,9400,9425,9350,9400,150,0
1992-10-01,9425,9425,9400,9425,90,0
1992-10-02,9400,9450,9375,9450,60,0
1992-10-05,9450,9450,9150,9350,370,0
1992-10-06,9350,9350,9325,9325,20,0
1992-10-07,9300,9300,9275,9275,110,0
1992-10-08,9300,9325,9250,9305,140,0
1992-10-12,9325,9500,9325,9475,100,0
1992-10-13,9450,9450,9425,9425,20,0
1992-10-14,9425,9425,9400,9405,50,0
1992-10-15,9375,9375,9375,9375,30,0
1992-10-16,9350,9350,9300,9300,80,0
1992-10-19,9325,9375,9325,9375,30,0
1992-10-20,9425,9475,9425,9475,140,0
1992-10-21,9450,9475,9400,9475,150,0
1992-10-23,9500,9500,9475,9475,110,0
1992-10-26,9500,9550,9500,9525,70,0
1992-10-29,9525,9525,9525,9525,10,0
1992-10-30,9525,9525,9475,9475,60,0
1992-11-02,9500,9500,9475,9475,40,0
1992-11-03,9475,9475,9450,9475,100,0
1992-11-04,9450,9450,9400,9400,310,0
1992-11-05,9400,9400,9400,9400,40,0
1992-11-06,9375,9400,9375,9400,180,0
1992-11-09,9400,9400,9400,9400,30,0
1992-11-10,9425,9450,9425,9450,20,0
1992-11-11,9450,9680,9450,9675,130,0
1992-11-12,9675,9825,9675,9825,110,0
1992-11-13,9800,9800,9775,9800,40,0
1992-11-16,9775,10150,9775,10020,380,0
1992-11-17,10150,10175,10100,10100,50,0
1992-11-18,10050,10050,9800,9950,260,0
1992-11-19,10000,10010,9980,10005,700,0
1992-11-20,10025,10075,10025,10075,60,0
1992-11-23,10025,10150,10010,10150,450,0
1992-11-24,10200,10700,10200,10700,180,0
1992-11-25,10700,10950,10700,10950,120,0
1992-11-27,11000,11050,10750,10800,170,0
1992-11-30,10800,10800,10725,10725,60,0
1992-12-01,10675,10675,10475,10475,190,0
1992-12-02,10500,10750,10500,10550,200,0
1992-12-03,10600,10700,10600,10650,70,0
1992-12-04,10700,10900,10700,10850,90,0
1992-12-07,10875,11325,10875,11250,470,0
1992-12-08,11300,11350,11000,11200,220,0
1992-12-09,11250,11400,11250,11350,430,0
1992-12-10,11350,11350,11225,11225,100,0
1992-12-11,11200,11205,11200,11205,20,0
1992-12-14,11200,11200,11150,11150,60,0
1992-12-15,11130,11135,11100,11130,90,0
1992-12-16,11150,11600,11150,11525,530,0
1992-12-17,11575,11575,11525,11530,90,0
1992-12-18,11475,11500,11475,11500,200,0
1992-12-21,11525,11600,11500,11500,140,0
1992-12-22,11475,11475,11400,11400,160,0
1992-12-23,11450,11525,11450,11500,160,0
1992-12-24,11550,11550,11550,11550,110,0
1992-12-28,11500,11750,11450,11700,130,0
1992-12-29,11700,11700,11650,11650,60,0
1992-12-30,11700,11700,11700,11700,150,0
1992-12-31,11675,11750,11675,11750,310,0
1993-01-04,11725,11800,11625,11800,550,0
1993-01-05,11800,11800,11650,11650,120,0
1993-01-06,11600,11600,11500,11500,110,0
1993-01-07,11450,11575,11450,11450,260,0
1993-01-08,11500,11525,11500,11500,100,0
1993-01-11,11550,11550,11550,11550,30,0
1993-01-12,11550,11600,11450,11600,190,0
1993-01-13,11600,11650,11500,11500,120,0
1993-01-14,11550,11550,11450,11450,90,0
1993-01-15,11500,11800,11500,11600,180,0
1993-01-18,11550,11550,11350,11550,150,0
1993-01-19,11600,11650,11500,11600,320,0
1993-01-20,11600,11800,11600,11800,110,0
1993-01-21,11850,12600,11850,12600,800,0
1993-01-22,12500,12750,12450,12700,250,0
1993-01-25,12800,12850,12750,12750,130,0
1993-01-26,12800,12800,12400,12400,170,0
1993-01-27,12375,12400,12300,12300,50,0
1993-01-28,12225,12225,11950,12000,80,0
1993-01-29,12025,12100,12000,12100,50,0
1993-02-01,12200,12500,12200,12450,220,0
1993-02-02,12475,12500,12475,12500,130,0
1993-02-03,12550,12600,12425,12425,160,0
1993-02-04,12500,12500,12400,12400,30,0
1993-02-05,12400,12450,12400,12400,220,0
1993-02-08,12475,12475,12475,12475,20,0
1993-02-09,12500,12500,12400,12475,100,0
1993-02-10,12450,12475,12450,12475,20,0
1993-02-11,12450,12500,12450,12500,100,0
1993-02-12,12450,12450,12400,12400,90,0
1993-02-16,12350,12350,11900,11975,270,0
1993-02-17,11950,11950,11875,11925,130,0
1993-02-18,11925,12075,11925,12075,90,0
1993-02-19,12100,12200,12000,12150,180,0
1993-02-22,12200,12200,12200,12200,40,0
1993-02-23,12300,12350,12300,12350,100,0
1993-02-24,12400,12500,12375,12375,170,0
1993-02-26,12400,12475,12350,12475,90,0
1993-03-01,12475,12500,12450,12450,120,0
1993-03-02,12450,12625,12400,12625,260,0
1993-03-03,12700,12900,12700,12825,100,0
1993-03-04,12900,12900,12725,12725,170,0
1993-03-05,12800,12810,12800,12810,20,0
1993-03-08,12875,13100,12875,13100,230,0
1993-03-09,13150,13200,13075,13075,130,0
1993-03-10,13000,13000,12825,12825,60,0
1993-03-11,12750,12800,12750,12800,60,0
1993-03-12,12700,12700,12700,12700,40,0
1993-03-15,12650,12700,12650,12700,60,0
1993-03-16,12750,12900,12750,12850,130,0
1993-03-17,12850,12900,12850,12900,20,0
1993-03-18,12675,12725,12650,12725,230,0
1993-03-19,12800,12800,12600,12600,120,0
1993-03-22,12600,12600,12450,12450,140,0
1993-03-23,12500,12625,12500,12625,340,0
1993-03-24,12650,12700,12600,12600,120,0
1993-03-25,12600,12600,12550,12550,80,0
1993-03-26,12575,12650,12550,12550,190,0
1993-03-29,12525,12550,12500,12500,140,0
1993-03-30,12525,12625,12525,12600,110,0
1993-03-31,12600,12750,12600,12750,60,0
1993-04-01,12800,12800,12700,12700,90,0
1993-04-02,12600,12600,12200,12200,180,0
1993-04-05,12100,12150,11900,12150,570,0
1993-04-06,12150,12175,11900,11900,120,0
1993-04-07,11800,11900,11800,11900,380,0
1993-04-08,11875,11900,11875,11900,180,0
1993-04-12,11950,12000,11900,11975,180,0
1993-04-13,12050,12200,12050,12200,120,0
1993-04-14,12300,12300,12300,12300,460,0
1993-04-15,12375,12400,12375,12400,130,0
1993-04-16,12325,12325,12150,12150,240,0
1993-04-19,12100,12200,12100,12200,170,0
1993-04-20,12225,12225,12225,12225,10,0
1993-04-21,12250,12350,12250,12345,60,0
1993-04-22,12400,12600,12400,12600,130,0
1993-04-23,12550,12550,12500,12550,80,0
1993-04-26,12550,12550,12550,12550,10,0
1993-04-27,12550,12550,12450,12455,160,0
1993-04-28,12400,12400,12350,12350,30,0
1993-04-29,12400,12500,12350,12475,360,0
1993-04-30,12500,12700,12500,12650,210,0
1993-05-03,12700,12750,12600,12750,160,0
1993-05-04,12750,12800,12750,12800,140,0
1993-05-05,12850,13400,12850,13400,700,0
1993-05-06,13350,13450,13200,13450,240,0
1993-05-07,13400,13400,13300,13300,60,0
1993-05-10,13350,13450,13350,13400,170,0
1993-05-11,13425,13450,13400,13450,110,0
1993-05-12,13475,13500,13475,13500,70,0
1993-05-13,13500,13500,13400,13400,250,0
1993-05-14,13400,13500,13400,13500,250,0
1993-05-17,13500,13675,13500,13675,110,0
1993-05-18,13650,14050,13650,14050,240,0
1993-05-19,14050,14150,14000,14150,150,0
1993-05-20,14150,14200,14150,14200,130,0
1993-05-21,14200,14200,14150,14200,150,0
1993-05-24,14100,14150,14000,14050,120,0
1993-05-25,14100,14400,14100,14400,150,0
1993-05-26,14500,15000,14500,14950,280,0
1993-05-27,15000,15150,15000,15000,450,0
1993-05-28,14950,15000,14800,15000,200,0
1993-06-01,15100,15700,15050,15700,290,0
1993-06-02,15450,15700,15450,15675,370,0
1993-06-03,15800,16200,15800,16200,210,0
1993-06-04,16200,16200,16050,16055,230,0
1993-06-07,16000,16000,15550,15550,340,0
1993-06-08,15600,15600,15400,15500,150,0
1993-06-09,15550,15550,15500,15500,70,0
1993-06-10,15450,15450,15400,15400,30,0
1993-06-11,15450,15500,15450,15500,100,0
1993-06-14,15550,15750,15550,15725,70,0
1993-06-15,15725,15725,15725,15725,70,0
1993-06-16,15775,15825,15625,15825,180,0
1993-06-17,15875,15975,15875,15975,120,0
1993-06-18,16075,16075,15950,15950,110,0
1993-06-21,15900,15925,15750,15775,350,0
1993-06-22,15750,15750,15525,15525,110,0
1993-06-23,15475,15475,15100,15100,220,0
1993-06-24,15000,15000,14350,14550,390,0
1993-06-25,14600,15100,14600,15100,130,0
1993-06-28,15100,15600,15100,15600,170,0
1993-06-29,15750,15850,15750,15850,170,0
1993-06-30,15850,15850,15400,15400,320,0
1993-07-01,15300,15300,15100,15100,50,0
1993-07-02,16100,16100,16100,16100,50,0
1993-07-26,15750,15950,15750,15950,110,0
1993-07-27,16000,16050,16000,16000,160,0
1993-07-28,16000,16000,16000,16000,60,0
1993-07-29,16000,16000,16000,16000,90,0
1993-07-30,16000,16050,16000,16000,80,0
1993-08-02,16000,16000,15950,15950,70,0
1993-08-03,16050,16175,16025,16075,210,0
1993-08-04,16100,16100,16075,16075,70,0
1993-08-05,16125,16125,16075,16075,60,0
1993-08-06,16100,16175,16100,16150,180,0
1993-08-09,16175,16250,16150,16250,340,0
1993-08-10,16350,16400,16250,16350,280,0
1993-08-11,16450,16500,16000,16150,310,0
1993-08-12,16250,16350,16250,16350,30,0
1993-08-13,16350,16350,16350,16350,30,0
1993-08-16,16350,16950,16350,16950,200,0
1993-08-17,17050,17100,16950,17050,350,0
1993-08-18,17150,17750,17150,17750,360,0
1993-08-19,17750,17800,17600,17600,300,0
1993-08-20,17550,17750,17550,17650,120,0
1993-08-23,17650,17650,17350,17500,160,0
1993-08-24,17450,17450,17100,17100,170,0
1993-08-25,17000,17050,16975,16975,90,0
1993-08-26,16950,17200,16950,17200,120,0
1993-08-27,17150,17300,17150,17300,40,0
1993-08-30,17350,17650,17350,17550,120,0
1993-08-31,17550,17600,17500,17525,60,0
1993-09-01,17475,17475,17400,17400,40,0
1993-09-02,17400,17400,17300,17350,120,0
1993-09-03,17350,17350,17200,17350,80,0
1993-09-07,17500,17550,17450,17450,160,0
1993-09-08,17405,17405,16950,16950,150,0
1993-09-09,17000,17050,17000,17025,150,0
1993-09-10,16975,17000,16800,16800,140,0
1993-09-13,16800,16800,16750,16750,90,0
1993-09-14,16750,16750,16700,16710,160,0
1993-09-15,16660,16660,16350,16525,600,0
1993-09-16,16575,16575,16525,16575,30,0
1993-09-17,16625,16875,16625,16850,100,0
1993-09-20,16900,16900,16850,16875,50,0
1993-09-21,16875,16875,16600,16600,130,0
1993-09-22,16600,16800,16600,16800,50,0
1993-09-23,16800,16850,16750,16750,100,0
1993-09-24,16700,16750,16600,16600,100,0
1993-09-27,16650,16700,16550,16550,120,0
1993-09-28,16600,16600,16600,16600,10,0
1993-09-29,16600,16600,16600,16600,10,0
1993-09-30,16650,16675,16625,16675,50,0
1993-10-01,16675,16700,16675,16700,120,0
1993-10-04,16650,16650,16550,16550,140,0
1993-10-05,16520,16570,16520,16570,40,0
1993-10-06,16650,16750,16650,16750,170,0
1993-10-07,16825,17150,16800,16800,160,0
1993-10-08,16900,17050,16900,17050,60,0
1993-10-11,17050,17400,17050,17400,80,0
1993-10-12,17500,17700,17250,17250,300,0
1993-10-13,17350,17400,17000,17050,160,0
1993-10-14,17100,17200,17100,17200,60,0
1993-10-15,17250,17500,17250,17500,50,0
1993-10-18,17400,17400,17150,17200,210,0
1993-10-19,17300,17500,17300,17350,110,0
1993-10-20,17450,17450,17400,17400,40,0
1993-10-21,17450,17500,17350,17350,130,0
1993-10-22,17300,17500,17300,17450,110,0
1993-10-25,17550,17600,17400,17400,90,0
1993-10-26,17350,17350,17150,17150,80,0
1993-10-27,17100,17100,17000,17000,240,0
1993-10-28,17050,17200,17050,17200,50,0
1993-10-29,17150,17250,17100,17250,120,0
1993-11-01,17350,17350,17300,17300,70,0
1993-11-02,17250,17250,17150,17150,40,0
1993-11-03,17150,17375,17150,17375,100,0
1993-11-04,17325,17400,17225,17400,130,0
1993-11-05,17350,17450,17350,17450,70,0
1993-11-08,17400,17415,17400,17400,50,0
1993-11-09,17450,17450,17400,17450,60,0
1993-11-10,17400,17550,17400,17550,110,0
1993-11-11,17600,17650,17600,17650,20,0
1993-11-12,17650,17700,17575,17575,150,0
1993-11-15,17525,17525,17225,17225,120,0
1993-11-16,17250,17250,17250,17250,30,0
1993-11-17,17300,17600,17300,17500,160,0
1993-11-18,17600,17650,17600,17650,130,0
1993-11-19,17750,17800,17200,17300,260,0
1993-11-22,17250,17250,17100,17150,80,0
1993-11-23,17150,17250,17150,17200,200,0
1993-11-24,17200,17225,17175,17175,40,0
1993-11-26,17200,17250,17200,17250,40,0
1993-11-29,17350,17350,17200,17200,130,0
1993-11-30,17250,17300,17250,17250,130,0
1993-12-01,17300,17350,17300,17300,150,0
1993-12-02,17300,17300,17250,17250,30,0
1993-12-03,17200,17200,17150,17150,60,0
1993-12-06,17150,17200,17150,17200,100,0
1993-12-07,17150,17200,17100,17200,40,0
1993-12-08,17250,17300,17250,17300,130,0
1993-12-09,17350,17450,17300,17450,80,0
1993-12-10,17500,17550,17500,17500,30,0
1993-12-13,17450,17450,17150,17300,120,0
1993-12-14,17200,17200,16900,16900,150,0
1993-12-15,16850,16850,16750,16800,90,0
1993-12-16,16750,16750,16200,16350,280,0
1993-12-17,16400,16850,16400,16800,190,0
1993-12-20,16800,16810,16800,16810,50,0
1993-12-21,16810,16810,16700,16700,130,0
1993-12-22,16650,16650,16500,16500,70,0
1993-12-23,16450,16450,16300,16300,110,0
1993-12-27,16305,16430,16250,16430,140,0
1993-12-28,16400,16475,16400,16425,80,0
1993-12-29,16375,16375,16300,16350,90,0
1993-12-30,16300,16350,16300,16325,120,0
1993-12-31,16325,16325,16275,16325,100,0
1994-01-03,16375,16425,16250,16350,410,0
1994-01-04,16350,16350,16300,16350,60,0
1994-01-05,16400,16500,16400,16500,120,0
1994-01-06,16450,16550,16450,16500,130,0
1994-01-07,16500,16550,16500,16550,40,0
1994-01-10,16600,16800,16600,16750,200,0
1994-01-11,16700,16750,16700,16700,40,0
1994-01-12,16725,16725,16675,16680,40,0
1994-01-13,16700,16700,16650,16675,100,0
1994-01-14,16700,16700,16700,16700,30,0
1994-01-17,16650,16650,16550,16575,110,0
1994-01-18,16525,16525,16250,16250,210,0
1994-01-19,16300,16350,16300,16350,30,0
1994-01-20,16350,16350,16300,16300,30,0
1994-01-21,16250,16300,16250,16300,20,0
1994-01-24,16250,16250,16250,16250,30,0
1994-01-25,16200,16200,16150,16150,40,0
1994-01-26,16100,16100,16000,16000,90,0
1994-01-27,15950,16000,15700,15750,270,0
1994-01-28,15800,16050,15800,16050,120,0
1994-01-31,16150,16450,16150,16200,260,0
1994-02-01,16250,16400,16250,16400,60,0
1994-02-02,16500,16500,16450,16500,50,0
1994-02-03,16500,16500,16500,16500,50,0
1994-02-04,16400,16400,15850,15850,220,0
1994-02-07,15850,16000,15850,16000,80,0
1994-02-08,16050,16150,15950,15950,150,0
1994-02-09,16000,16050,16000,16050,20,0
1994-02-10,16150,16150,16000,16000,40,0
1994-02-11,16000,16000,16000,16000,10,0
1994-02-14,16050,16050,15900,15900,60,0
1994-02-15,15950,16000,15950,16000,50,0
1994-02-16,16000,16000,15850,15850,90,0
1994-02-17,15850,15850,15850,15850,60,0
1994-02-18,15850,15850,15375,15375,310,0
1994-02-22,15400,15450,15375,15400,130,0
1994-02-23,15450,15500,15400,15400,90,0
1994-02-24,15500,15500,15400,15400,60,0
1994-02-25,15400,15450,15250,15450,120,0
1994-02-28,15550,15650,15450,15450,150,0
1994-03-01,15450,15500,15400,15400,50,0
1994-03-02,15325,15375,15150,15250,110,0
1994-03-03,15250,15350,15250,15350,30,0
1994-03-04,15300,15300,15300,15300,20,0
1994-03-07,15350,15600,15350,15600,90,0
1994-03-08,15650,15700,15650,15650,50,0
1994-03-09,15600,15650,15600,15650,70,0
1994-03-10,15650,15650,15600,15600,100,0
1994-03-11,15550,15600,15550,15600,80,0
1994-03-14,15650,15650,15600,15650,90,0
1994-03-15,15700,15800,15700,15800,50,0
1994-03-16,15900,15950,15900,15950,30,0
1994-03-17,16050,16250,16050,16250,170,0
1994-03-18,16300,16600,16300,16600,90,0
1994-03-21,16700,16700,16400,16650,370,0
1994-03-22,16650,16900,16650,16800,110,0
1994-03-23,16850,16850,16650,16775,200,0
1994-03-24,16850,16850,16600,16600,180,0
1994-03-28,16600,16650,16600,16650,130,0
1994-03-29,16700,16700,16550,16550,50,0
1994-03-30,16500,16500,16200,16250,130,0
1994-03-31,16150,16150,15800,15925,140,0
1994-04-04,15825,15875,15725,15825,240,0
1994-04-05,15925,16150,15925,16100,170,0
1994-04-06,16200,16500,16200,16500,250,0
1994-04-07,16500,16550,16500,16550,240,0
1994-04-08,16500,16500,16300,16300,50,0
1994-04-11,16400,16700,16400,16650,150,0
1994-04-12,16650,16650,16400,16400,80,0
1994-04-13,16300,16300,16200,16200,60,0
1994-04-14,16150,16250,16000,16150,120,0
1994-04-15,16200,16250,16100,16100,110,0
1994-04-18,16000,16000,15595,15805,130,0
1994-04-19,15750,15750,15580,15700,110,0
1994-04-20,15700,15700,15650,15650,120,0
1994-04-21,15700,15725,15700,15725,270,0
1994-04-22,15725,15725,15400,15450,200,0
1994-04-25,15450,15450,15400,15450,120,0
1994-04-26,15500,15800,15500,15750,250,0
1994-04-28,15800,15900,15750,15850,230,0
1994-04-29,15900,16150,15800,16100,220,0
1994-05-02,16150,16400,16150,16400,140,0
1994-05-03,16450,16450,16400,16400,20,0
1994-05-04,16350,16350,16200,16200,50,0
1994-05-05,16300,16500,16300,16350,170,0
1994-05-06,16350,16450,16250,16450,180,0
1994-05-09,16400,16400,16300,16350,70,0
1994-05-10,16400,16500,16400,16405,100,0
1994-05-11,16450,16450,16400,16400,20,0
1994-05-12,16400,16425,16400,16425,30,0
1994-05-13,16375,16400,16375,16400,30,0
1994-05-16,16350,16350,16300,16300,60,0
1994-05-17,16350,16400,16350,16400,30,0
1994-05-18,16350,16350,16100,16100,70,0
1994-05-19,16150,16200,16150,16200,20,0
1994-05-20,16250,16400,16250,16400,30,0
1994-05-23,16450,16450,16400,16405,80,0
1994-05-24,16450,16450,16300,16300,70,0
1994-05-25,16250,16300,16200,16200,40,0
1994-05-26,16250,16300,16250,16300,30,0
1994-05-27,16300,16300,16250,16250,60,0
1994-05-31,16350,16350,16100,16100,140,0
1994-06-01,16105,16500,16105,16500,170,0
1994-06-02,16450,16450,16350,16350,70,0
1994-06-03,16300,16350,16300,16350,20,0
1994-06-06,16450,16500,16450,16500,340,0
1994-06-07,16500,16500,16450,16450,120,0
1994-06-08,16450,16450,16450,16450,10,0
1994-06-09,16450,16450,16450,16450,30,0
1994-06-10,16450,16450,16400,16450,100,0
1994-06-13,16450,16550,16450,16500,140,0
1994-06-14,16500,16500,16450,16500,40,0
1994-06-15,16500,16500,16450,16455,50,0
1994-06-16,16455,16455,16455,16455,20,0
1994-06-17,16500,16500,16400,16450,140,0
1994-06-20,16455,16455,16150,16150,140,0
1994-06-21,16200,16200,16100,16150,110,0
1994-06-22,16200,16300,16200,16300,130,0
1994-06-23,16350,16350,16350,16350,60,0
1994-06-24,16300,16350,16200,16200,60,0
1994-06-27,16150,16200,16150,16150,40,0
1994-06-28,16200,16250,16200,16250,20,0
1994-06-29,16200,16250,16150,16200,60,0
1994-06-30,16250,16250,16100,16100,50,0
1994-07-01,16100,16475,16100,16475,280,0
1994-07-05,16475,16475,16475,16475,10,0
1994-07-06,16425,16500,16425,16500,20,0
1994-07-07,16600,16850,16600,16800,120,0
1994-07-08,16800,17000,16800,16950,120,0
1994-07-11,17000,17200,17000,17200,80,0
1994-07-12,17250,17250,17075,17100,320,0
1994-07-13,17150,17150,17100,17100,40,0
1994-07-14,17150,17300,17150,17300,50,0
1994-07-15,17300,17350,17300,17300,30,0
1994-07-18,17250,17350,17250,17350,40,0
1994-07-19,17400,17450,17400,17450,50,0
1994-07-20,17500,18200,17500,18200,530,0
1994-07-21,18150,18800,18150,18700,350,0
1994-07-22,18750,18750,18275,18275,150,0
1994-07-25,18300,18350,18300,18300,30,0
1994-07-26,18300,18350,18300,18300,60,0
1994-07-27,18350,18500,18350,18500,50,0
1994-07-28,18550,18900,18550,18850,120,0
1994-07-29,18950,19700,18950,19600,380,0
1994-08-01,19750,19750,19450,19500,220,0
1994-08-02,19450,19450,19350,19355,40,0
1994-08-03,19300,19300,19300,19300,10,0
1994-08-04,19250,19250,19150,19150,40,0
1994-08-05,19100,19100,19100,19100,10,0
1994-08-08,19050,19055,19050,19055,60,0
1994-08-09,19000,19005,19000,19005,120,0
1994-08-10,19005,19005,19005,19005,50,0
1994-08-11,18950,19000,18900,18900,600,0
1994-08-12,18950,19000,18950,19000,100,0
1994-08-15,19000,19000,19000,19000,140,0
1994-08-16,18950,18950,18800,18800,80,0
1994-08-17,18750,18750,18700,18700,150,0
1994-08-18,18700,18750,18650,18750,300,0
1994-08-19,18850,19200,18850,19200,150,0
1994-08-22,19150,19150,19050,19100,310,0
1994-08-23,19050,19050,18550,18600,290,0
1994-08-24,18600,19600,18600,19600,450,0
1994-08-25,18600,18600,18500,18500,220,0
1994-08-26,18550,18550,18250,18500,420,0
1994-08-30,18825,19100,18825,19050,130,0
1994-08-31,19050,19100,19050,19100,50,0
1994-09-01,19050,19050,18850,18850,80,0
1994-09-02,18800,18805,18800,18805,60,0
1994-09-07,18850,18975,18850,18975,90,0
1994-09-08,19025,19100,19025,19100,60,0
1994-09-09,19050,19050,19000,19000,20,0
1994-09-12,18950,18950,18800,18850,50,0
1994-09-13,18900,18900,18850,18855,50,0
1994-09-14,18855,18900,18855,18900,40,0
1994-09-15,18850,18850,18850,18850,10,0
1994-09-16,18800,18850,18800,18800,80,0
1994-09-19,18800,18800,18800,18800,40,0
1994-09-20,18850,18850,18800,18800,60,0
1994-09-21,18750,18750,18750,18750,10,0
1994-09-22,18755,18755,18755,18755,10,0
1994-09-23,18755,18755,18755,18755,40,0
1994-09-26,18750,18750,18750,18750,10,0
1994-09-27,18800,18900,18800,18850,150,0
1994-09-28,18855,18900,18855,18900,30,0
1994-09-29,18900,18900,18900,18900,80,0
1994-09-30,18950,18950,18950,18950,10,0
1994-10-03,18950,18950,18950,18950,10,0
1994-10-04,19000,19000,19000,19000,30,0
1994-10-05,18950,18950,18750,18750,80,0
1994-10-06,18700,18700,18350,18350,140,0
1994-10-07,18300,18300,18250,18300,170,0
1994-10-10,18250,18350,18200,18350,50,0
1994-10-11,18400,18650,18400,18650,60,0
1994-10-12,18750,19025,18750,19025,110,0
1994-10-13,19100,19150,19100,19150,160,0
1994-10-14,19150,19200,19150,19200,100,0
1994-10-17,19300,19350,19300,19350,30,0
1994-10-18,19400,19950,19400,19950,300,0
1994-10-19,19950,20000,19500,19950,120,0
1994-10-20,19900,19900,19700,19750,70,0
1994-10-21,19700,19705,19700,19705,30,0
1994-10-24,19650,19650,19500,19500,80,0
1994-10-25,19450,19600,19450,19550,50,0
1994-10-26,19550,19600,19550,19600,80,0
1994-10-27,19600,19900,19600,19900,70,0
1994-10-28,20000,20450,20000,20450,180,0
1994-10-31,20475,20475,20250,20250,180,0
1994-11-01,20300,20350,20250,20250,50,0
1994-11-02,20250,20250,20000,20000,200,0
1994-11-03,19850,19850,19650,19650,120,0
1994-11-04,19750,19900,19700,19700,140,0
1994-11-07,19650,19700,19650,19700,40,0
1994-11-08,19800,20000,19800,20000,80,0
1994-11-09,20150,20150,19900,19900,140,0
1994-11-10,19900,19900,19900,19900,20,0
1994-11-11,19900,19900,19895,19895,70,0
1994-11-14,20000,20000,19500,19900,130,0
1994-11-15,20000,20000,19950,19950,70,0
1994-11-16,20050,20050,20050,20050,30,0
1994-11-17,20150,20200,20150,20200,40,0
1994-11-18,20250,20450,20250,20450,120,0
1994-11-21,20450,20450,20450,20450,30,0
1994-11-22,20450,20700,20400,20500,430,0
1994-11-23,20050,20450,20000,20450,250,0
1994-11-25,20500,20600,20450,20600,110,0
1994-11-28,20600,20700,20600,20700,160,0
1994-11-29,20700,20700,20650,20650,60,0
1994-11-30,20650,20650,20525,20525,70,0
1994-12-01,20525,20525,20250,20250,160,0
1994-12-02,20250,20300,20200,20300,160,0
1994-12-05,20300,20350,20200,20200,50,0
1994-12-06,20200,20200,20200,20200,50,0
1994-12-07,20150,20150,20150,20150,50,0
1994-12-08,20200,20200,19900,19900,210,0
1994-12-09,19850,19850,19550,19650,190,0
1994-12-12,19700,19700,19600,19650,130,0
1994-12-13,19750,19950,19750,19950,70,0
1994-12-14,20000,20050,20000,20000,190,0
1994-12-15,19950,20200,19950,20200,170,0
1994-12-16,20250,20400,20250,20400,110,0
1994-12-19,20500,20500,20350,20350,110,0
1994-12-20,20350,20350,20200,20300,90,0
1994-12-21,20350,20500,20300,20500,150,0
1994-12-22,20550,20550,20300,20300,60,0
1994-12-23,20250,20250,20150,20155,60,0
1994-12-27,20100,20350,20050,20350,220,0
1994-12-28,20400,20450,20350,20400,80,0
1994-12-29,20400,20400,20350,20400,170,0
1994-12-30,20400,20450,20400,20400,150,0
1995-01-03,20500,20550,20250,20400,270,0
1995-01-04,20400,20550,20350,20550,130,0
1995-01-05,20500,20500,20500,20500,140,0
1995-01-06,20550,20600,20550,20600,40,0
1995-01-09,20700,21200,20700,21200,210,0
1995-01-10,21300,21700,21300,21700,290,0
1995-01-11,21600,21600,21350,21600,390,0
1995-01-12,21700,22050,21650,22050,210,0
1995-01-13,22050,22300,21950,22300,550,0
1995-01-16,22450,23400,22450,23400,490,0
1995-01-17,23900,23950,23550,23750,450,0
1995-01-18,23500,23500,23000,23150,550,0
1995-01-19,23200,23350,23150,23350,220,0
1995-01-20,23250,23350,23250,23350,120,0
1995-01-23,23300,23300,23000,23050,430,0
1995-01-24,23150,23200,23050,23050,230,0
1995-01-25,23075,23450,23075,23450,320,0
1995-01-26,23500,23600,23500,23550,200,0
1995-01-27,23575,23700,23425,23700,200,0
1995-01-30,23850,23900,23850,23900,180,0
1995-01-31,24000,24650,24000,24600,400,0
1995-02-01,24700,25200,24700,24850,520,0
1995-02-02,24900,24900,24450,24455,700,0
1995-02-03,24450,24500,24150,24300,240,0
1995-02-06,24400,24500,24300,24450,190,0
1995-02-07,24600,24600,24500,24600,170,0
1995-02-08,24700,24850,24650,24825,170,0
1995-02-09,24825,24825,24550,24550,110,0
1995-02-10,24500,24500,23800,23800,230,0
1995-02-13,23450,23450,22500,22500,420,0
1995-02-14,22450,22450,21350,21600,670,0
1995-02-15,21700,22950,21700,22950,980,0
1995-02-16,23200,23200,22950,23000,305,0
1995-02-17,23005,23450,23005,23450,230,0
1995-02-21,23550,23550,23400,23405,230,0
1995-02-22,23350,23350,23150,23155,60,0
1995-02-23,23155,23250,22850,22850,250,0
1995-02-24,22800,22800,22550,22555,250,0
1995-02-27,22550,22600,22300,22325,150,0
1995-02-28,22375,22375,22225,22275,280,0
1995-03-01,22175,22325,21800,22000,390,0
1995-03-02,22100,22100,21750,21900,340,0
1995-03-03,21950,22400,21900,22400,360,0
1995-03-06,22400,22400,22050,22150,150,0
1995-03-07,22050,22050,21550,21800,400,0
1995-03-08,21800,22150,21800,22150,320,0
1995-03-09,22150,22150,22050,22100,80,0
1995-03-10,22100,22200,22100,22200,120,0
1995-03-13,22250,22450,22250,22450,170,0
1995-03-14,22450,22450,22200,22200,180,0
1995-03-15,22250,22250,22100,22200,90,0
1995-03-16,22200,22300,22200,22300,100,0
1995-03-17,22300,22300,22200,22200,70,0
1995-03-20,22200,22250,22050,22250,170,0
1995-03-21,22200,22200,22175,22175,70,0
1995-03-22,22175,22175,22175,22175,30,0
1995-03-23,22250,22600,22250,22600,360,0
1995-03-24,22600,22650,22575,22575,420,0
1995-03-27,22675,22900,22675,22900,530,0
1995-03-28,22900,22900,22850,22875,90,0
1995-03-29,22875,22900,22875,22900,110,0
1995-03-30,22900,22900,22900,22900,110,0
1995-03-31,22800,22800,22550,22650,110,0
1995-04-03,22550,22550,22250,22400,150,0
1995-04-04,22400,22600,22400,22500,120,0
1995-04-05,22525,22525,22475,22480,30,0
1995-04-06,22500,22600,22500,22550,120,0
1995-04-07,22600,22600,22600,22600,20,0
1995-04-10,22600,22600,22400,22450,80,0
1995-04-11,22500,22600,22500,22550,90,0
1995-04-12,22600,22600,22550,22600,30,0
1995-04-13,22600,22600,22550,22600,60,0
1995-04-17,22550,22550,22450,22450,30,0
1995-04-18,22500,22600,22450,22450,170,0
1995-04-19,22500,22500,22500,22500,110,0
1995-04-20,22500,22500,22400,22500,100,0
1995-04-21,22500,22500,22500,22500,70,0
1995-04-24,22450,22450,22050,22100,290,0
1995-04-25,22050,22200,21950,22000,340,0
1995-04-26,21950,22000,21900,22000,100,0
1995-04-27,21800,21800,21650,21650,340,0
1995-04-28,21650,21650,21500,21600,130,0
1995-05-01,21650,22200,21650,22200,450,0
1995-05-02,22400,22950,22400,22950,650,0
1995-05-03,23000,23250,23000,23175,300,0
1995-05-04,23150,23150,22950,22950,60,0
1995-05-05,22800,22800,22500,22800,190,0
1995-05-08,22800,23050,22800,23050,90,0
1995-05-09,23050,23050,22950,22955,90,0
1995-05-10,23000,23000,23000,23000,30,0
1995-05-11,23050,23050,23050,23050,10,0
1995-05-12,23000,23050,22950,22950,100,0
1995-05-15,23000,23000,22900,22905,50,0
1995-05-16,22900,22900,22850,22855,30,0
1995-05-17,22800,22850,22800,22800,250,0
1995-05-18,22800,22800,22700,22800,150,0
1995-05-19,22750,22750,22550,22750,130,0
1995-05-22,22750,22850,22750,22850,50,0
1995-05-23,22900,23000,22900,23000,160,0
1995-05-24,23050,23050,22950,22950,80,0
1995-05-25,22900,22900,22850,22850,30,0
1995-05-26,22900,22900,22850,22850,50,0
1995-05-30,22900,22950,22550,22550,90,0
1995-05-31,22450,22700,22300,22700,150,0
1995-06-01,22600,22900,22600,22725,250,0
1995-06-02,22675,22700,22600,22600,120,0
1995-06-05,22550,22600,22500,22500,100,0
1995-06-06,22450,22500,22450,22500,130,0
1995-06-07,22550,22600,22550,22600,20,0
1995-06-08,22500,22550,22350,22350,60,0
1995-06-09,22300,22300,22300,22300,20,0
1995-06-12,22250,22250,22125,22150,50,0
1995-06-13,22250,22300,22250,22300,60,0
1995-06-14,22250,22250,22150,22200,70,0
1995-06-15,22250,22250,22200,22200,80,0
1995-06-16,22250,22300,22250,22300,30,0
1995-06-19,22350,22400,22350,22400,40,0
1995-06-20,22450,22650,22350,22650,80,0
1995-06-21,22650,22700,22650,22700,20,0
1995-06-22,22800,24200,22800,24200,320,0
1995-06-23,24250,24450,24200,24200,130,0
1995-06-26,24050,24050,23825,23825,230,0
1995-06-27,23825,23825,23825,23825,10,0
1995-06-28,23650,23650,23550,23600,110,0
1995-06-29,23600,23600,23450,23450,60,0
1995-06-30,23500,23500,23450,23450,70,0
1995-07-03,23450,23450,23400,23400,40,0
1995-07-05,23450,23600,23450,23600,90,0
1995-07-06,23700,23700,23600,23650,120,0
1995-07-07,23600,23700,23550,23700,130,0
1995-07-10,23800,24000,23800,23950,120,0
1995-07-11,23900,23975,23900,23900,80,0
1995-07-12,23950,24650,23950,24600,290,0
1995-07-13,24700,24750,24550,24550,160,0
1995-07-14,24500,24500,24350,24350,90,0
1995-07-17,24350,24350,24300,24300,40,0
1995-07-18,24300,24300,24150,24150,50,0
1995-07-19,24100,24100,23650,23650,230,0
1995-07-20,23750,23950,23750,23850,150,0
1995-07-21,23950,24100,23950,24100,100,0
1995-07-24,24200,24350,24200,24350,30,0
1995-07-25,24400,24550,24400,24550,200,0
1995-07-26,24550,24550,24300,24300,70,0
1995-07-27,24250,24250,24050,24050,60,0
1995-07-28,24100,24200,24100,24200,50,0
1995-07-31,24300,24750,24300,24750,160,0
1995-08-01,25000,25250,24950,25100,320,0
1995-08-02,25100,25200,25050,25200,120,0
1995-08-03,25200,25200,24850,24850,130,0
1995-08-04,24800,24800,24200,24350,210,0
1995-08-07,24350,24450,24350,24400,50,0
1995-08-08,24500,24500,24500,24500,30,0
1995-08-09,24550,24800,24550,24800,110,0
1995-08-10,24850,24850,24650,24650,50,0
1995-08-11,24700,24750,24600,24600,70,0
1995-08-14,24700,24950,24700,24950,70,0
1995-08-15,25000,25000,24650,24900,190,0
1995-08-16,24950,24950,24650,24700,80,0
1995-08-17,24700,24700,24550,24605,150,0
1995-08-18,24700,25100,24650,25100,140,0
1995-08-21,25200,25500,24700,24800,330,0
1995-08-22,24750,24750,24500,24550,110,0
1995-08-23,24650,24700,24650,24700,40,0
1995-08-24,24750,24850,24750,24800,90,0
1995-08-25,25000,25500,25000,25400,290,0
1995-08-28,25500,25500,25250,25250,180,0
1995-08-29,25250,25250,25150,25200,70,0
1995-08-30,25300,25400,25300,25400,70,0
1995-08-31,25450,25500,25400,25500,60,0
1995-09-01,25500,25700,25500,25700,50,0
1995-09-05,25800,26500,25800,26500,170,0
1995-09-06,26800,27400,26800,27400,170,0
1995-09-07,28000,28000,27800,27800,120,0
1995-09-08,27900,29000,27900,29000,280,0
1995-09-11,29000,29000,28400,28500,230,0
1995-09-12,28300,28300,27900,28200,330,0
1995-09-13,28400,28700,28400,28400,80,0
1995-09-14,28600,29000,28600,29000,170,0
1995-09-15,29300,29400,29000,29100,160,0
1995-09-18,29100,29100,29000,29050,90,0
1995-09-19,29050,29600,29050,29600,300,0
1995-09-20,30100,30600,30100,30600,380,0
1995-09-21,30600,30600,30050,30100,250,0
1995-09-22,30000,30000,29900,29900,110,0
1995-09-25,29500,29700,29200,29600,180,0
1995-09-26,29800,30050,29800,30000,150,0
1995-09-27,29900,29900,29100,29200,180,0
1995-09-28,29500,29500,29300,29300,130,0
1995-09-29,29350,29400,29350,29400,60,0
1995-10-02,29500,29850,29500,29850,180,0
1995-10-03,29850,29950,29800,29800,160,0
1995-10-04,29800,29800,29600,29600,30,0
1995-10-05,29625,29700,29550,29700,80,0
1995-10-06,29850,29850,29850,29850,50,0
1995-10-09,29750,29750,29250,29350,120,0
1995-10-10,29350,29550,29250,29550,70,0
1995-10-11,29850,29850,29750,29750,90,0
1995-10-12,29750,29800,29750,29800,150,0
1995-10-13,29750,29750,29650,29650,70,0
1995-10-16,29750,29750,29650,29650,60,0
1995-10-17,29600,29650,29550,29550,110,0
1995-10-18,29650,29750,29650,29700,220,0
1995-10-19,29725,29900,29725,29900,410,0
1995-10-20,29850,29850,29650,29700,210,0
1995-10-23,29650,29675,29650,29650,100,0
1995-10-24,29675,29750,29400,29550,250,0
1995-10-25,29650,29650,29450,29600,130,0
1995-10-26,29600,29600,29300,29550,140,0
1995-10-27,29550,29550,29450,29500,80,0
1995-10-30,29500,29500,29500,29500,70,0
1995-10-31,29500,29550,29500,29500,100,0
1995-11-01,29500,29500,29400,29400,100,0
1995-11-02,29500,29500,29300,29350,220,0
1995-11-03,29350,29450,29350,29450,130,0
1995-11-06,29450,29450,29150,29200,180,0
1995-11-07,29250,29250,29000,29200,140,0
1995-11-08,29200,29200,29000,29000,120,0
1995-11-09,29050,29100,29000,29000,160,0
1995-11-10,29000,29000,29000,29000,150,0
1995-11-13,28950,29000,28850,29000,230,0
1995-11-14,29100,29100,29000,29000,200,0
1995-11-15,29000,29000,28850,29000,290,0
1995-11-16,29100,30100,29100,30100,450,0
1995-11-17,30200,31600,30200,31600,430,0
1995-11-20,31900,32600,31900,32000,330,0
1995-11-21,32200,32200,31650,31650,260,0
1995-11-22,31450,31600,30750,30850,440,0
1995-11-24,30950,31000,30900,31000,40,0
1995-11-27,31100,31300,31000,31300,260,0
1995-11-28,31150,31150,31000,31050,60,0
1995-11-29,31250,31350,31200,31300,150,0
1995-11-30,31400,31700,31300,31300,300,0
1995-12-01,31300,31800,31300,31700,210,0
1995-12-04,31725,32000,31700,32000,480,0
1995-12-05,32150,32650,32150,32500,300,0
1995-12-06,32650,32800,32500,32700,170,0
1995-12-07,32900,32900,32600,32650,270,0
1995-12-08,32700,32750,32600,32750,200,0
1995-12-11,32850,33150,32850,33150,230,0
1995-12-12,33250,33300,33250,33300,290,0
1995-12-13,33300,33300,33000,33300,250,0
1995-12-14,33200,33300,33100,33300,150,0
1995-12-15,33400,33400,33200,33200,100,0
1995-12-18,33050,33050,31700,31700,290,0
1995-12-19,31600,32300,31300,32300,270,0
1995-12-20,32600,33000,32600,32900,180,0
1995-12-21,32900,32900,32500,32500,120,0
1995-12-22,32300,32500,31900,32500,180,0
1995-12-26,32400,32400,32200,32200,60,0
1995-12-27,32400,32400,32050,32050,150,0
1995-12-28,32200,32350,32100,32350,170,0
1995-12-29,32250,32250,32100,32100,130,0
1996-01-02,32000,32100,31500,31500,350,0
1996-01-03,31500,31500,30925,30925,330,0
1996-01-04,30900,30900,29950,30500,270,0
1996-01-05,30200,30200,29900,30000,310,0
1996-01-08,30200,30200,30175,30175,360,0
1996-01-09,30200,30200,30000,30000,150,0
1996-01-10,29900,30000,29800,30000,120,0
1996-01-11,30100,30500,30100,30500,850,0
1996-01-12,31000,31200,30900,31000,390,0
1996-01-15,31000,31000,30800,30800,430,0
1996-01-16,31000,31000,30400,30800,440,0
1996-01-17,31100,31100,31100,31100,210,0
1996-01-18,31300,31500,31300,31500,460,0
1996-01-19,31700,31700,30900,31000,270,0
1996-01-22,31300,31500,31200,31500,460,0
1996-01-23,31500,31500,31300,31500,330,0
1996-01-24,31500,31600,31500,31600,260,0
1996-01-25,31700,31700,31600,31600,220,0
1996-01-26,31400,31425,31400,31400,150,0
1996-01-29,31400,31700,31400,31700,310,0
1996-01-30,31700,32200,31700,32100,840,0
1996-01-31,32000,32000,31700,31900,410,0
1996-02-01,31700,31800,31600,31800,130,0
1996-02-02,32000,32000,31900,31900,70,0
1996-02-05,31600,31700,31600,31700,170,0
1996-02-06,31700,31700,31700,31700,190,0
1996-02-07,31800,31800,31700,31800,270,0
1996-02-08,31900,32100,31800,32100,890,0
1996-02-09,32100,32100,31800,31850,320,0
1996-02-12,31950,31950,31900,31900,240,0
1996-02-13,31800,31800,31650,31700,530,0
1996-02-14,31800,33200,31800,33200,1010,0
1996-02-15,33400,34100,33300,34100,730,0
1996-02-16,34100,34100,32800,32800,260,0
1996-02-20,32800,33000,32100,33000,500,0
1996-02-21,33500,33500,33300,33500,180,0
1996-02-22,33800,34500,33800,34500,360,0
1996-02-23,34700,35200,34500,35200,130,0
1996-02-26,34800,34800,34500,34800,190,0
1996-02-27,35000,35100,34400,34700,190,0
1996-02-28,35500,35800,35500,35600,380,0
1996-02-29,35700,35700,35400,35500,230,0
1996-03-01,35550,36000,35550,36000,380,0
1996-03-04,36500,36700,36400,36700,410,0
1996-03-05,36750,37300,36450,37300,430,0
1996-03-06,37400,38000,37400,37950,420,0
1996-03-07,37950,37950,37700,37900,580,0
1996-03-08,37000,37300,37000,37000,170,0
1996-03-11,36800,37050,36800,37050,290,0
1996-03-12,37500,37700,36400,36800,340,0
1996-03-13,36900,36900,36000,36300,300,0
1996-03-14,36700,37100,36700,37000,220,0
1996-03-15,36950,36950,36650,36750,130,0
1996-03-18,35500,35500,34400,34600,490,0
1996-03-19,34600,34800,34200,34400,380,0
1996-03-20,34400,34400,32800,33400,370,0
1996-03-21,33500,33800,33500,33800,280,0
1996-03-22,33950,33950,33800,33800,180,0
1996-03-25,33950,33950,33900,33900,240,0
1996-03-26,33950,33950,33850,33850,140,0
1996-03-27,33950,34000,33950,34000,320,0
1996-03-28,33950,33950,33850,33850,110,0
1996-03-29,33950,33950,33850,33850,70,0
1996-04-01,33850,33850,33800,33850,110,0
1996-04-02,33850,34000,33850,34000,190,0
1996-04-03,34200,34200,34200,34200,290,0
1996-04-04,34200,35300,34200,35300,560,0
1996-04-08,34300,34700,34100,34700,100,0
1996-04-09,34700,34700,34500,34500,30,0
1996-04-10,34500,34500,32600,32600,280,0
1996-04-11,32200,32200,31100,32200,470,0
1996-04-12,32400,33200,32400,33100,200,0
1996-04-15,33100,33200,33100,33100,70,0
1996-04-16,33200,33200,33200,33200,70,0
1996-04-17,33000,33000,32400,32500,330,0
1996-04-18,32600,33000,32600,33000,110,0
1996-04-19,33200,33300,33200,33300,20,0
1996-04-22,33300,33500,33300,33500,70,0
1996-04-23,33600,33800,33400,33500,130,0
1996-04-24,33400,33400,33100,33100,60,0
1996-04-25,33200,33700,33200,33700,130,0
1996-04-26,33800,33900,33800,33800,110,0
1996-04-29,33900,34000,33600,33600,90,0
1996-04-30,33500,33500,33500,33500,30,0
1996-05-01,33500,33600,33500,33600,70,0
1996-05-02,33600,33800,33500,33500,100,0
1996-05-03,33600,33600,33550,33550,70,0
1996-05-06,33500,33800,33500,33800,280,0
1996-05-07,34000,35600,34000,34900,540,0
1996-05-08,34700,34700,33000,33400,680,0
1996-05-09,33400,36000,33100,35000,380,0
1996-05-10,36000,36000,35100,35400,700,0
1996-05-13,35700,35700,34850,35300,200,0
1996-05-14,35600,35600,34900,35200,220,0
1996-05-15,35300,35300,34650,34650,90,0
1996-05-16,34800,34800,33700,33700,80,0
1996-05-17,34200,34400,34000,34100,70,0
1996-05-20,34300,34400,34000,34000,110,0
1996-05-21,34000,34000,33700,33700,50,0
1996-05-22,33500,33600,33100,33100,50,0
1996-05-23,33000,33000,32900,32900,60,0
1996-05-24,32800,32800,32400,32400,100,0
1996-05-28,32600,33000,31800,31800,300,0
1996-05-29,31500,31600,31300,31400,120,0
1996-05-30,31000,31100,30400,30600,410,0
1996-05-31,30100,30500,30000,30500,480,0
1996-06-03,30500,30500,30100,30100,120,0
1996-06-04,30100,31900,30100,31900,290,0
1996-06-05,32000,32700,32000,32600,300,0
1996-06-06,32700,32800,32400,32400,110,0
1996-06-07,32100,32400,32000,32400,60,0
1996-06-10,32600,32650,31900,31900,90,0
1996-06-11,31950,32500,31950,32400,100,0
1996-06-12,32500,33000,32500,33000,190,0
1996-06-13,33100,33200,33100,33100,80,0
1996-06-14,33100,33100,33100,33100,70,0
1996-06-17,32900,32900,32650,32655,50,0
1996-06-18,32600,32600,32600,32600,10,0
1996-06-19,32300,32300,32200,32200,50,0
1996-06-20,32000,32000,31200,31200,70,0
1996-06-21,30800,31000,30700,31000,590,0
1996-06-24,31100,31100,30850,30850,180,0
1996-06-25,30900,31000,30200,30600,580,0
1996-06-26,30800,30900,30500,30700,130,0
1996-06-27,30500,30500,30100,30200,140,0
1996-06-28,30500,30700,30400,30700,110,0
1996-07-01,31200,31900,31200,31900,30,0
1996-07-02,32500,32750,32300,32750,70,0
1996-07-03,32600,32600,31750,31950,100,0
1996-07-05,31500,31650,31000,31000,100,0
1996-07-08,30900,32200,30800,31600,220,0
1996-07-09,31500,32000,31000,32000,230,0
1996-07-10,32000,32000,31400,31500,120,0
1996-07-11,31300,31300,30900,31100,120,0
1996-07-12,31200,31800,31200,31275,120,0
1996-07-15,31200,31200,31100,31150,200,0
1996-07-16,31150,31700,30500,31200,340,0
1996-07-17,31150,32000,31150,31950,200,0
1996-07-18,32000,32200,32000,32200,80,0
1996-07-19,32200,32200,31800,31800,150,0
1996-07-22,31500,31505,31500,31505,60,0
1996-07-23,31500,31800,31000,31000,100,0
1996-07-24,30700,30700,30700,30700,10,0
1996-07-25,30800,31100,30800,30800,160,0
1996-07-26,30600,31400,30500,31400,120,0
1996-07-29,31200,31200,31100,31100,30,0
1996-07-30,31100,31300,30800,30800,280,0
1996-07-31,30700,30900,30500,30900,260,0
1996-08-01,30800,31000,30700,31000,150,0
1996-08-02,31200,31400,31000,31400,100,0
1996-08-05,31500,31500,31300,31300,50,0
1996-08-06,30900,31200,30800,31200,120,0
1996-08-07,31200,31200,30900,31200,80,0
1996-08-08,31100,31200,31100,31200,30,0
1996-08-09,31000,31200,31000,31100,100,0
1996-08-12,31100,31200,31100,31200,70,0
1996-08-13,31000,31025,31000,31000,110,0
1996-08-14,31100,32500,31100,32500,340,0
1996-08-15,32400,33400,32400,33400,300,0
1996-08-16,33400,33500,32900,32900,120,0
1996-08-19,33100,33100,32400,32400,90,0
1996-08-20,32500,32600,31800,32000,100,0
1996-08-21,32000,32000,32000,32000,10,0
1996-08-22,32200,32200,31800,31800,80,0
1996-08-23,32000,32000,32000,32000,10,0
1996-08-26,31900,31900,31600,31700,40,0
1996-08-27,31800,31800,31500,31500,50,0
1996-08-28,31500,31500,31300,31400,50,0
1996-08-29,31200,31200,31000,31200,140,0
1996-08-30,31200,31300,31000,31300,180,0
1996-09-03,31100,31400,31000,31300,70,0
1996-09-04,31500,31550,31500,31550,30,0
1996-09-05,31400,31500,31400,31500,20,0
1996-09-06,31500,31700,31500,31700,80,0
1996-09-09,31700,32200,31700,32100,270,0
1996-09-10,32000,32000,31700,31700,80,0
1996-09-11,31800,32000,31800,32000,70,0
1996-09-12,32000,32050,32000,32000,80,0
1996-09-13,32200,32400,32150,32150,160,0
1996-09-16,32300,32800,32100,32800,330,0
1996-09-17,32600,32700,32200,32700,150,0
1996-09-18,32600,32600,32500,32600,120,0
1996-09-19,32500,32700,32400,32700,130,0
1996-09-20,32800,32800,32800,32800,30,0
1996-09-23,32600,32600,32500,32500,30,0
1996-09-24,32500,32500,32200,32400,70,0
1996-09-25,32300,32350,32300,32350,40,0
1996-09-26,32300,32300,32200,32200,110,0
1996-09-27,32100,32200,32100,32200,40,0
1996-09-30,32200,32300,32150,32150,70,0
1996-10-01,32100,32100,32000,32000,90,0
1996-10-02,32100,32200,32000,32100,180,0
1996-10-03,32200,32200,32100,32100,90,0
1996-10-04,32100,32200,32100,32200,380,0
1996-10-07,32200,32200,32000,32000,120,0
1996-10-08,31900,32000,31800,31900,160,0
1996-10-09,31800,32100,31750,31900,210,0
1996-10-10,31800,31900,31800,31900,50,0
1996-10-11,32000,32100,32000,32100,140,0
1996-10-14,32000,32000,31900,31900,120,0
1996-10-15,31800,31800,31500,31700,1440,0
1996-10-16,31800,32300,31800,32300,190,0
1996-10-17,32300,32500,32300,32500,130,0
1996-10-18,32600,32700,32500,32500,90,0
1996-10-21,32500,32500,32200,32300,70,0
1996-10-22,32500,32700,32500,32600,220,0
1996-10-23,32400,32400,32200,32400,100,0
1996-10-24,32500,32600,32500,32600,40,0
1996-10-25,32700,32800,32700,32700,50,0
1996-10-28,32700,32700,32550,32550,90,0
1996-10-29,32400,32450,32300,32400,410,0
1996-10-30,32350,32450,32350,32450,30,0
1996-10-31,32350,32400,32350,32400,40,0
1996-11-01,32600,32600,32350,32350,50,0
1996-11-04,32300,32500,32300,32350,70,0
1996-11-05,32700,33100,32700,33000,290,0
1996-11-06,33100,33200,32700,32900,150,0
1996-11-07,32900,33000,32800,32800,140,0
1996-11-08,32800,32900,32700,32900,80,0
1996-11-11,32800,33100,32800,33100,250,0
1996-11-12,33200,33700,33200,33500,240,0
1996-11-13,33800,33900,33200,33300,380,0
1996-11-14,33400,33400,33400,33400,10,0
1996-11-15,33300,33300,32900,33000,150,0
1996-11-18,33000,33200,33000,33200,200,0
1996-11-19,33200,33400,33200,33400,50,0
1996-11-20,33400,33400,33400,33400,10,0
1996-11-21,33400,33400,33200,33200,50,0
1996-11-22,33300,33300,33100,33200,70,0
1996-11-25,33000,33200,33000,33200,170,0
1996-11-26,33100,33100,32700,32700,520,0
1996-11-27,32700,33200,32700,33200,100,0
1996-11-29,33000,33200,33000,33200,60,0
1996-12-02,33200,33400,33100,33300,190,0
1996-12-03,33200,33200,32900,33000,100,0
1996-12-04,32800,32800,32700,32700,70,0
1996-12-05,32600,32800,32600,32800,80,0
1996-12-06,32600,32900,32200,32600,200,0
1996-12-09,33000,33200,33000,33200,170,0
1996-12-10,33200,33400,33200,33200,220,0
1996-12-11,33100,33500,33100,33300,200,0
1996-12-12,33400,33500,33000,33100,240,0
1996-12-13,32900,33100,32900,33000,120,0
1996-12-16,32900,33100,32900,32900,180,0
1996-12-17,32700,32800,32600,32700,300,0
1996-12-18,32900,33100,32900,33100,130,0
1996-12-19,33200,33600,33100,33600,240,0
1996-12-20,33400,33700,33400,33510,340,0
1996-12-23,33300,33300,33100,33100,50,0
1996-12-24,33100,33600,33100,33600,200,0
1996-12-26,33700,36500,33700,34700,530,0
1996-12-27,34600,34600,34500,34600,70,0
1996-12-30,34500,34600,34100,34400,190,0
1996-12-31,34400,34400,34000,34100,290,0
1997-01-02,33900,33900,33200,33400,210,0
1997-01-03,33400,33800,33400,33700,190,0
1997-01-06,33600,33600,33500,33500,50,0
1997-01-07,33400,33400,33200,33200,140,0
1997-01-08,33500,33500,33000,33300,200,0
1997-01-09,33300,33700,33300,33700,170,0
1997-01-10,33500,33650,33400,33650,150,0
1997-01-13,33450,33600,33300,33300,190,0
1997-01-14,33500,34800,33500,34300,410,0
1997-01-15,34200,34500,34000,34300,240,0
1997-01-16,34500,34500,34300,34300,170,0
1997-01-17,34305,34700,34305,34700,230,0
1997-01-20,34600,34850,34300,34650,190,0
1997-01-21,34700,34800,34500,34700,290,0
1997-01-22,34800,35100,34600,34900,240,0
1997-01-23,34700,34900,34500,34500,170,0
1997-01-24,34400,34400,34000,34100,270,0
1997-01-27,34100,34300,33900,33900,120,0
1997-01-28,34100,34200,33900,33900,240,0
1997-01-29,34000,34800,34000,34800,130,0
1997-01-30,34800,34900,34600,34600,80,0
1997-01-31,34400,34800,34400,34800,120,0
1997-02-03,34700,34800,34500,34800,110,0
1997-02-04,34800,35000,34800,34900,80,0
1997-02-05,35100,35800,35100,35300,260,0
1997-02-06,35400,35400,35100,35200,50,0
1997-02-07,35400,36000,35400,35800,460,0
1997-02-10,35900,36000,35900,36000,40,0
1997-02-11,36000,36000,35700,35800,50,0
1997-02-12,35600,36500,35600,36400,210,0
1997-02-13,36800,37400,36800,37000,270,0
1997-02-14,37000,37000,36400,36400,130,0
1997-02-18,36100,36100,35700,35700,200,0
1997-02-19,36000,36300,35600,36300,780,0
1997-02-20,36500,36500,35900,35900,110,0
1997-02-21,36000,36300,35800,36000,160,0
1997-02-24,36000,36100,35900,36100,50,0
1997-02-25,36200,36200,36000,36200,110,0
1997-02-26,36200,36200,36000,36000,90,0
1997-02-27,35900,36000,35800,35900,90,0
1997-02-28,35500,35550,35350,35500,130,0
1997-03-03,35400,36000,35400,36000,170,0
1997-03-04,36000,36100,35800,35800,70,0
1997-03-05,35900,36300,35900,36300,60,0
1997-03-06,36500,37600,36300,36400,270,0
1997-03-07,37000,37400,36900,37300,200,0
1997-03-10,37200,37300,36800,37300,220,0
1997-03-11,37200,37200,36900,37200,130,0
1997-03-12,37300,37700,37300,37300,200,0
1997-03-13,37200,37200,36800,36800,90,0
1997-03-14,36900,37300,36900,36900,80,0
1997-03-17,36700,36700,36200,36400,370,0
1997-03-18,36300,36500,36000,36200,280,0
1997-03-19,36200,37300,36200,37300,200,0
1997-03-20,37000,37300,37000,37100,90,0
1997-03-21,37200,37400,37200,37400,210,0
1997-03-24,37400,37400,36600,37100,200,0
1997-03-25,37000,37800,36900,37600,290,0
1997-03-26,37700,37700,37700,37700,130,0
1997-03-27,37800,37900,37300,37300,180,0
1997-03-31,37500,37500,36200,36200,420,0
1997-04-01,36400,36400,36200,36400,130,0
1997-04-02,36400,36400,36100,36100,180,0
1997-04-03,36000,36200,35900,36000,70,0
1997-04-04,36100,36700,36000,36600,140,0
1997-04-07,36700,37800,36700,37700,370,0
1997-04-08,37500,37700,37500,37600,160,0
1997-04-09,37300,37300,36600,37000,580,0
1997-04-10,37100,37300,37100,37300,120,0
1997-04-11,37300,37300,36300,36800,240,0
1997-04-14,36900,37200,36600,37100,230,0
1997-04-15,37300,37600,37300,37600,360,0
1997-04-16,37500,37800,37300,37800,160,0
1997-04-17,37800,37900,37700,37700,90,0
1997-04-18,37700,37900,37400,37900,190,0
1997-04-21,37900,37900,37700,37700,30,0
1997-04-22,37600,37900,37600,37600,530,0
1997-04-23,37800,37900,37700,37700,130,0
1997-04-24,37700,37800,37600,37600,260,0
1997-04-25,37500,37750,37500,37750,40,0
1997-04-28,37800,37900,37600,37900,230,0
1997-04-29,38000,38500,37900,38000,310,0
1997-04-30,38000,38000,37900,38000,200,0
1997-05-01,38000,38000,37700,37700,330,0
1997-05-02,37700,38000,37700,38000,220,0
1997-05-05,38100,39100,38100,39000,150,0
1997-05-06,39400,39700,39400,39500,230,0
1997-05-07,39500,39500,39000,39000,110,0
1997-05-08,38700,39800,38700,39600,310,0
1997-05-09,39500,39600,39300,39400,80,0
1997-05-12,39600,39800,39300,39700,340,0
1997-05-13,39700,39900,39700,39900,120,0
1997-05-14,39900,40100,39900,39900,200,0
1997-05-15,39800,39800,39700,39700,130,0
1997-05-16,39900,40000,39700,40000,160,0
1997-05-19,39900,40100,39900,40000,90,0
1997-05-20,40000,40300,39600,40300,250,0
1997-05-21,40500,41400,40500,41400,150,0
1997-05-22,42000,42200,42000,42100,330,0
1997-05-23,42200,43000,42200,42700,370,0
1997-05-27,42700,44100,42700,43000,510,0
1997-05-28,43000,43000,42600,42600,190,0
1997-05-29,42400,42500,42100,42300,140,0
1997-05-30,42200,43000,42200,43000,80,0
1997-06-02,43200,43600,43000,43000,310,0
1997-06-03,43000,43000,42800,42800,70,0
1997-06-04,43100,43600,43100,43500,160,0
1997-06-05,43700,44600,43700,44600,150,0
1997-06-06,44800,45800,44800,45400,320,0
1997-06-09,45700,46200,45700,46000,230,0
1997-06-10,46400,47000,46100,46900,390,0
1997-06-11,47000,47300,46900,47005,370,0
1997-06-12,47400,47600,47100,47500,280,0
1997-06-13,48000,48600,47900,48600,320,0
1997-06-16,48100,48100,45500,46100,580,0
1997-06-17,46300,46600,46000,46400,200,0
1997-06-18,46700,47400,46600,47400,170,0
1997-06-19,47800,47900,47700,47900,160,0
1997-06-20,47900,47900,47000,47000,190,0
1997-06-23,47100,47400,47100,47400,40,0
1997-06-24,47500,47900,47500,47800,190,0
1997-06-25,47900,47900,47700,47700,230,0
1997-06-26,47800,47800,47400,47500,110,0
1997-06-27,47700,47700,47500,47600,60,0
1997-06-30,47500,47500,47000,47200,120,0
1997-07-01,47400,47400,47200,47400,110,0
1997-07-02,47500,47600,47500,47600,100,0
1997-07-03,47400,47400,47100,47200,70,0
1997-07-07,47500,47500,47100,47500,90,0
1997-07-08,47600,47700,47400,47700,120,0
1997-07-09,47600,47600,47400,47400,90,0
1997-07-10,47500,47500,47000,47100,120,0
1997-07-11,46900,47200,46900,47100,120,0
1997-07-14,46800,46800,46000,46400,220,0
1997-07-15,46500,46500,46200,46400,60,0
1997-07-16,46700,48300,46700,47800,280,0
1997-07-17,47805,47805,47100,47200,100,0
1997-07-18,47000,47000,46200,46400,100,0
1997-07-21,46500,47200,46500,47200,190,0
1997-07-22,47500,48100,47200,48100,130,0
1997-07-23,48100,48100,47600,47700,70,0
1997-07-24,47600,47700,47500,47700,50,0
1997-07-25,47700,47700,47700,47700,10,0
1997-07-28,47800,47800,47600,47600,60,0
1997-07-29,47500,47700,47300,47700,100,0
1997-07-30,47800,48000,47600,47700,140,0
1997-07-31,47500,47500,47200,47200,130,0
1997-08-01,47500,47500,47400,47500,110,0
1997-08-04,47600,47600,47300,47300,60,0
1997-08-05,47100,47200,47100,47200,60,0
1997-08-06,47400,47400,47000,47000,130,0
1997-08-07,47200,47200,46900,46900,40,0
1997-08-08,46600,46600,45500,45500,220,0
1997-08-11,45300,45300,44000,44700,300,0
1997-08-12,44600,44600,44400,44600,100,0
1997-08-13,44700,44700,44300,44600,100,0
1997-08-14,44700,44700,44600,44700,80,0
1997-08-15,44400,44800,44000,44600,320,0
1997-08-18,44605,44700,44300,44505,270,0
1997-08-19,44700,45700,44700,45000,490,0
1997-08-20,44600,45000,44600,44800,100,0
1997-08-21,44600,44600,43800,43900,150,0
1997-08-22,43500,43500,42400,43200,280,0
1997-08-25,43700,43800,43500,43500,170,0
1997-08-26,43500,43500,43500,43500,10,0
1997-08-27,43100,43100,43000,43000,30,0
1997-08-28,42800,42800,42000,42000,360,0
1997-08-29,41700,41700,41300,41500,150,0
1997-09-02,41600,42200,41600,42200,450,0
1997-09-03,42300,43800,42300,43800,240,0
1997-09-04,43600,43650,43300,43650,230,0
1997-09-05,43800,43900,43600,43800,120,0
1997-09-08,43700,43705,42800,43100,170,0
1997-09-09,43400,43500,43100,43500,110,0
1997-09-10,43600,43600,42700,42700,170,0
1997-09-11,42600,42600,41800,42000,90,0
1997-09-12,42400,42500,42200,42500,120,0
1997-09-15,42500,42700,42500,42600,50,0
1997-09-16,42900,44100,42700,44100,160,0
1997-09-17,44600,45000,43900,44300,260,0
1997-09-18,44400,44400,43800,44200,70,0
1997-09-19,44200,44500,44100,44500,40,0
1997-09-22,44400,44600,44100,44600,170,0
1997-09-23,44700,45100,44300,45100,210,0
1997-09-24,45500,45500,44800,45000,200,0
1997-09-25,45200,45200,44900,44900,40,0
1997-09-26,44900,45000,44900,44900,40,0
1997-09-29,44700,44800,44600,44800,60,0
1997-09-30,44800,44800,44800,44800,30,0
1997-10-01,44800,44900,44800,44800,70,0
1997-10-02,44900,46600,44900,46600,170,0
1997-10-03,46800,47200,46000,46000,210,0
1997-10-06,46200,46200,45900,46100,70,0
1997-10-07,45900,46100,45900,46100,130,0
1997-10-08,46100,46100,45600,45650,70,0
1997-10-09,45600,45600,45600,45600,30,0
1997-10-10,45300,45300,45000,45000,80,0
1997-10-13,44700,44700,44500,44500,30,0
1997-10-14,44500,45000,44500,45000,130,0
1997-10-15,45300,45600,45300,45400,70,0
1997-10-16,45500,45500,45200,45200,150,0
1997-10-17,45200,45200,44600,44700,100,0
1997-10-20,44500,44600,44400,44600,50,0
1997-10-21,44900,45100,44800,45000,90,0
1997-10-22,44900,44900,44700,44800,50,0
1997-10-23,44400,44500,44200,44500,90,0
1997-10-24,44800,44900,44600,44800,120,0
1997-10-27,44900,45100,43300,43300,210,0
1997-10-28,42500,45100,42500,44900,410,0
1997-10-29,45300,45300,44400,44500,300,0
1997-10-30,44200,44500,44000,44000,110,0
1997-10-31,44400,44500,43700,43700,220,0
1997-11-03,43900,44300,43900,44300,40,0
1997-11-04,44000,44200,43800,44200,110,0
1997-11-05,44200,44600,43800,44200,220,0
1997-11-06,44100,44100,44100,44100,10,0
1997-11-07,43800,44100,43700,43800,80,0
1997-11-10,44100,44100,44000,44100,60,0
1997-11-11,44000,44000,43700,43800,90,0
1997-11-12,44100,44100,43800,43800,90,0
1997-11-13,43900,44000,43900,43900,30,0
1997-11-14,44100,44400,44100,44400,70,0
1997-11-17,44600,46400,44600,45900,250,0
1997-11-18,45900,46000,45900,45900,50,0
1997-11-19,45905,45905,45700,45705,40,0
1997-11-20,45900,46100,45900,46100,520,0
1997-11-21,46100,46100,44000,44500,360,0
1997-11-24,44500,44700,44500,44700,50,0
1997-11-25,44800,44800,44800,44800,20,0
1997-11-26,44900,45000,44400,44500,90,0
1997-11-28,44800,45300,44800,45300,100,0
1997-12-01,45600,46300,45600,46000,180,0
1997-12-02,45800,46500,45800,46300,140,0
1997-12-03,46200,46300,46200,46200,80,0
1997-12-04,46200,46600,46200,46400,50,0
1997-12-05,46500,46800,46500,46800,30,0
1997-12-08,47100,47100,46400,46700,170,0
1997-12-09,46700,46800,46400,46400,120,0
1997-12-10,46200,46200,46000,46000,20,0
1997-12-11,45700,45700,45600,45600,30,0
1997-12-12,45700,45700,45600,45700,60,0
1997-12-15,46000,46100,45800,46000,100,0
1997-12-16,45900,46300,45900,46100,170,0
1997-12-17,46400,46400,46000,46200,160,0
1997-12-18,46100,46100,46000,46000,80,0
1997-12-19,45900,46100,44800,46000,310,0
1997-12-22,46000,46000,45700,45700,130,0
1997-12-23,45600,45800,45600,45800,30,0
1997-12-24,46000,46100,45700,45700,70,0
1997-12-26,45900,46000,45900,46000,20,0
1997-12-29,46000,46200,45800,46000,150,0
1997-12-30,45800,46100,45700,46000,90,0
1997-12-31,45800,46000,45800,46000,120,0
1998-01-02,46000,46000,45800,45900,80,0
1998-01-05,46400,46600,46000,46600,170,0
1998-01-06,46500,46700,46000,46600,320,0
1998-01-07,46500,47500,46100,47500,390,0
1998-01-08,47300,47400,46900,47400,90,0
1998-01-09,47500,47600,47000,47000,230,0
1998-01-12,46200,46700,46200,46700,230,0
1998-01-13,46800,47000,46700,47000,230,0
1998-01-14,47000,47000,46700,46900,300,0
1998-01-15,46800,47200,46800,47200,170,0
1998-01-16,47300,47600,47200,47600,200,0
1998-01-20,48100,49100,48000,49100,160,0
1998-01-21,49600,50100,49600,50000,230,0
1998-01-22,49800,49900,49300,49300,110,0
1998-01-23,49400,49600,49300,49500,150,0
1998-01-26,49400,49400,49200,49205,60,0
1998-01-27,49300,49850,49300,49850,300,0
1998-01-28,49900,49900,49900,49900,120,0
1998-01-29,50000,50500,50000,50500,390,0
1998-01-30,50500,50500,50200,50300,150,0
1998-02-02,50800,52000,50800,51900,240,0
1998-02-03,52200,52600,52000,52600,270,0
1998-02-04,52600,52800,52600,52800,250,0
1998-02-05,52900,53400,52900,53100,420,0
1998-02-06,53400,53700,53400,53400,300,0
1998-02-09,53500,53500,53400,53475,390,0
1998-02-10,53475,53600,53400,53600,250,0
1998-02-11,53900,54300,53700,54000,280,0
1998-02-12,54000,54000,53500,53800,160,0
1998-02-13,53600,53900,53600,53900,80,0
1998-02-17,54600,55000,54600,54800,230,0
1998-02-18,54805,54805,54805,54805,60,0
1998-02-19,54800,54800,54600,54700,130,0
1998-02-20,54800,54900,54800,54900,120,0
1998-02-23,55000,55600,54900,55600,260,0
1998-02-24,55600,55700,54900,54900,290,0
1998-02-25,55100,55400,55100,55400,90,0
1998-02-26,55400,55400,55100,55400,110,0
1998-02-27,55400,55800,55400,55800,120,0
1998-03-02,55900,56400,55900,56400,150,0
1998-03-03,56100,56900,56100,56900,210,0
1998-03-04,57200,57500,56900,57500,220,0
1998-03-05,57500,57800,57300,57800,160,0
1998-03-06,58100,59600,58100,59000,390,0
1998-03-09,59200,59600,58700,58710,380,0
1998-03-10,59000,60000,58800,60000,150,0
1998-03-11,60000,62000,60000,61900,390,0
1998-03-12,61800,61800,60000,61200,340,0
1998-03-13,61000,61200,59300,59300,320,0
1998-03-16,62000,62200,60700,61200,470,0
1998-03-17,62000,63300,61800,63300,300,0
1998-03-18,63400,64600,63400,64600,310,0
1998-03-19,65000,67900,65000,67400,700,0
1998-03-20,68200,69500,68200,68800,560,0
1998-03-23,68400,68400,67200,67200,380,0
1998-03-24,66800,66800,64800,65900,350,0
1998-03-25,66200,66800,66000,66100,380,0
1998-03-26,66200,67000,66200,67000,190,0
1998-03-27,67400,67900,67200,67600,150,0
1998-03-30,67700,67700,66300,66300,200,0
1998-03-31,66800,67300,66800,67200,120,0
1998-04-01,67500,67500,67000,67500,200,0
1998-04-02,67500,67500,67000,67000,80,0
1998-04-03,67500,67700,67500,67700,190,0
1998-04-06,68000,68500,67600,68500,180,0
1998-04-07,68700,68700,68400,68600,110,0
1998-04-08,68900,69600,68900,69400,110,0
1998-04-09,69900,70000,69500,70000,270,0
1998-04-13,69000,70000,69000,70000,360,0
1998-04-14,70400,70700,70200,70500,280,0
1998-04-15,70800,71000,70500,70950,270,0
1998-04-16,70700,70700,70500,70500,100,0
1998-04-17,70505,70505,70505,70505,140,0
1998-04-20,70700,70800,70200,70400,130,0
1998-04-21,69900,69900,68700,68700,220,0
1998-04-22,68500,68500,67000,67000,220,0
1998-04-23,66400,66400,66300,66300,70,0
1998-04-24,66300,68400,66300,68100,230,0
1998-04-27,67200,67200,65800,66800,140,0
1998-04-28,67100,68200,67100,67300,160,0
1998-04-29,67300,68000,67300,68000,310,0
1998-04-30,68800,69400,68500,68600,260,0
1998-05-01,68900,69500,68900,69300,90,0
1998-05-04,70000,70000,68000,69100,490,0
1998-05-05,69500,69700,69100,69100,160,0
1998-05-06,69600,69800,69200,69600,240,0
1998-05-07,69875,69900,69600,69900,120,0
1998-05-08,69800,70000,69700,70000,240,0
1998-05-11,70500,70500,70200,70400,110,0
1998-05-12,70200,70400,70000,70100,180,0
1998-05-13,70600,70800,70600,70800,140,0
1998-05-14,70900,72500,70900,72100,220,0
1998-05-15,73800,74500,73200,74000,460,0
1998-05-18,74400,74600,72200,72205,200,0
1998-05-19,73400,73500,71100,72100,410,0
1998-05-20,72500,72500,72000,72200,160,0
1998-05-21,72400,72400,72100,72400,150,0
1998-05-22,72400,72400,70700,71200,170,0
1998-05-26,72000,72000,71400,71405,120,0
1998-05-27,70600,70600,70000,70000,180,0
1998-05-28,70000,70000,69800,70000,220,0
1998-05-29,70000,70700,69700,70700,200,0
1998-06-01,70400,70700,70400,70500,110,0
1998-06-02,70400,73700,70400,73700,250,0
1998-06-03,73000,75600,73000,75600,110,0
1998-06-04,75200,76000,74800,76000,220,0
1998-06-05,75500,76600,75500,76600,170,0
1998-06-08,77600,78400,76300,78000,380,0
1998-06-09,77400,78200,77200,78000,440,0
1998-06-10,77600,77600,77000,77000,50,0
1998-06-11,76800,76900,76200,76600,100,0
1998-06-12,76600,77000,75200,76000,150,0
1998-06-15,76000,76000,74700,74900,220,0
1998-06-16,75000,76900,74700,76900,310,0
1998-06-17,77700,80300,77700,78500,440,0
1998-06-18,79200,79200,78550,79000,240,0
1998-06-19,79000,81000,79000,80900,300,0
1998-06-22,83000,84000,77200,77500,2045,0
1998-06-23,78300,79000,77900,78500,1510,0
1998-06-24,78700,78700,78100,78200,740,0
1998-06-25,78500,78500,77900,78000,1260,0
1998-06-26,78000,78200,78000,78005,545,0
1998-06-29,78400,78500,78300,78400,360,0
1998-06-30,78400,78400,78300,78305,260,0
1998-07-01,78200,78300,78000,78005,321,0
1998-07-02,78200,78200,77500,77500,310,0
1998-07-06,77800,78500,77500,78300,680,0
1998-07-07,78400,78400,77775,77775,460,0
1998-07-08,77800,78000,77400,77900,770,0
1998-07-09,77890,77890,77400,77400,200,0
1998-07-10,77700,77700,77100,77250,230,0
1998-07-13,77200,77200,76650,76800,280,0
1998-07-14,76800,77600,76800,77000,840,0
1998-07-15,77000,77000,76300,76300,430,0
1998-07-16,76200,76200,74700,75800,1383,0
1998-07-17,75700,75900,75400,75500,860,0
1998-07-20,75400,76200,75400,76200,470,0
1998-07-21,76700,77000,75000,75000,470,0
1998-07-22,74900,74900,73200,73450,1020,0
1998-07-23,73500,73500,71700,72200,510,0
1998-07-24,72500,72500,72100,72100,315,0
1998-07-27,71700,71700,70300,70900,530,0
1998-07-28,70500,70500,69100,69500,540,0
1998-07-29,69600,69900,68700,68700,350,0
1998-07-30,68700,69400,68300,69400,830,0
1998-07-31,69600,70600,69400,70105,650,0
1998-08-03,70300,70900,70300,70850,410,0
1998-08-04,70850,70850,69400,69400,520,0
1998-08-05,69300,69300,68800,69100,320,0
1998-08-06,68900,68900,68000,68005,290,0
1998-08-07,68005,69900,68000,69800,420,0
1998-08-10,70100,70300,69600,70300,220,0
1998-08-11,70000,70000,68700,68900,220,0
1998-08-12,68900,69500,68400,69105,320,0
1998-08-13,69200,69900,69200,69900,120,0
1998-08-14,70000,70000,69700,69710,190,0
1998-08-17,69500,69600,69500,69505,160,0
1998-08-18,69700,71900,69700,71900,400,0
1998-08-19,72100,72800,72100,72310,290,0
1998-08-20,72300,72300,71400,71400,170,0
1998-08-21,71200,71200,69000,69300,240,0
1998-08-24,69300,69400,69300,69400,290,0
1998-08-25,69500,70750,69500,70005,220,0
1998-08-26,69700,70500,69700,69900,560,0
1998-08-27,69000,69000,67500,67890,220,0
1998-08-28,67500,67500,64300,64300,450,0
1998-08-31,64000,64400,60300,60500,1140,0
1998-09-01,59800,61400,57700,61400,1560,0
1998-09-02,62000,65300,62000,64105,1230,0
1998-09-03,63000,63000,60600,61005,390,0
1998-09-04,61500,61600,59300,60000,320,0
1998-09-08,64500,64500,60800,61000,770,0
1998-09-09,60900,60900,59700,60100,540,0
1998-09-10,57300,58200,57300,57700,520,0
1998-09-11,57000,57400,57000,57400,860,0
1998-09-14,58400,60300,58400,60200,880,0
1998-09-15,60200,60205,59200,59200,360,0
1998-09-16,59400,60800,58400,60500,1500,0
1998-09-17,59800,60100,59400,59600,460,0
1998-09-18,59600,59600,59000,59000,430,0
1998-09-21,58200,59000,58200,59000,340,0
1998-09-22,59400,59600,58800,59000,420,0
1998-09-23,59400,60800,59300,60800,700,0
1998-09-24,61200,61700,60900,60900,590,0
1998-09-25,60500,60500,59800,60000,390,0
1998-09-28,60700,61300,60500,61000,210,0
1998-09-29,61000,61300,60500,61000,330,0
1998-09-30,60700,60700,59600,59600,410,0
1998-10-01,59000,59100,57900,57900,690,0
1998-10-02,57900,59600,57700,59500,530,0
1998-10-05,59000,60000,58400,60000,420,0
1998-10-06,60500,61000,60200,60800,630,0
1998-10-07,60600,60700,59600,59600,560,0
1998-10-08,58800,59000,58200,58600,470,0
1998-10-09,58800,61900,58600,61605,650,0
1998-10-12,62200,66200,62000,62300,640,0
1998-10-13,61800,63300,61800,62700,970,0
1998-10-14,63100,65600,62900,65600,690,0
1998-10-15,65400,67700,65400,67700,1000,0
1998-10-16,68200,68500,66000,66500,1920,0
1998-10-19,66000,67000,66000,66100,710,0
1998-10-20,66300,66400,65200,65300,810,0
1998-10-21,65100,65100,63700,64000,210,0
1998-10-22,63600,63600,63000,63400,330,0
1998-10-23,63000,63200,62700,62700,210,0
1998-10-26,62800,62800,62400,62400,490,0
1998-10-27,62500,62800,62300,62300,460,0
1998-10-28,62300,62300,62000,62000,280,0
1998-10-29,62005,63300,61805,63300,310,0
1998-10-30,63700,64500,63700,64500,510,0
1998-11-02,64700,65000,64600,64800,720,0
1998-11-03,64890,67300,64890,67100,650,0
1998-11-04,69500,69800,68600,68600,450,0
1998-11-05,68400,68500,68000,68405,240,0
1998-11-06,68400,68400,67900,67905,350,0
1998-11-09,67705,67705,67600,67610,330,0
1998-11-10,67610,67610,67215,67215,160,0
1998-11-11,67220,67300,66800,66850,260,0
1998-11-12,66700,66700,66300,66700,250,0
1998-11-13,66900,66900,66400,66400,120,0
1998-11-16,66500,66900,66200,66500,180,0
1998-11-17,66400,66900,66300,66900,350,0
1998-11-18,67000,67000,66800,66950,190,0
1998-11-19,66950,67100,66925,67000,220,0
1998-11-20,67200,67400,67200,67400,410,0
1998-11-23,67500,70100,67500,70100,480,0
1998-11-24,69700,69700,69000,69300,340,0
1998-11-25,69300,69400,69300,69300,250,0
1998-11-27,69600,69600,69500,69500,90,0
1998-11-30,69000,69000,67900,67900,50,0
1998-12-01,67200,68300,66800,68055,230,0
1998-12-02,67855,67855,67300,67305,310,0
1998-12-03,67305,68000,67000,67000,350,0
1998-12-04,67400,67400,66600,66800,360,0
1998-12-07,67000,67200,66600,66600,110,0
1998-12-08,66600,66600,65000,65400,200,0
1998-12-09,65200,65200,64000,64000,310,0
1998-12-10,64000,64000,63005,63005,120,0
1998-12-11,60500,62000,60500,60800,590,0
1998-12-14,60600,63200,60200,62800,800,0
1998-12-15,63300,63700,63000,63000,640,0
1998-12-16,63300,63500,63300,63475,170,0
1998-12-17,63000,63300,60000,61700,1925,0
1998-12-18,61900,61900,60100,60400,1040,0
1998-12-21,60600,60600,58400,58400,3320,0
1998-12-22,58400,61300,58400,59600,2220,0
1998-12-23,59100,64700,59100,64400,1210,0
1998-12-24,65200,68300,65200,67500,540,0
1998-12-28,68000,68600,66600,67600,890,0
1998-12-29,67800,68500,67400,68400,490,0
1998-12-30,68600,68800,68200,68300,560,0
1998-12-31,68400,71000,68400,70000,590,0
1999-01-04,70400,70900,69900,70000,1950,0
1999-01-05,69800,69900,68600,68900,440,0
1999-01-06,69000,69000,67900,68300,1270,0
1999-01-07,66800,67300,65600,66000,540,0
1999-01-08,66000,66000,65300,65300,570,0
1999-01-11,64800,65000,63500,63800,1240,0
1999-01-12,63900,64000,63100,63100,470,0
1999-01-13,62500,64000,62400,62800,540,0
1999-01-14,63100,65800,63100,64600,540,0
1999-01-15,65100,65600,64800,65000,730,0
1999-01-19,66300,67200,64950,65600,1270,0
1999-01-20,66500,66500,64200,64500,950,0
1999-01-21,64500,64500,63600,63600,490,0
1999-01-22,62200,63800,61900,63600,490,0
1999-01-25,65900,66100,65200,66000,530,0
1999-01-26,66000,66500,64500,66250,550,0
1999-01-27,66300,66300,65000,65700,780,0
1999-01-28,65500,66000,64600,66000,430,0
1999-01-29,66000,66000,65000,65000,550,0
1999-02-01,67000,70700,66600,69700,1240,0
1999-02-02,70200,74900,70200,73800,1530,0
1999-02-03,73800,77500,73800,76500,920,0
1999-02-04,75900,75900,71900,71900,710,0
1999-02-05,71100,72700,71100,71600,730,0
1999-02-08,73000,73100,72500,73000,320,0
1999-02-09,72200,72400,71600,72400,440,0
1999-02-10,72800,72900,72300,72300,250,0
1999-02-11,72500,72500,72000,72300,360,0
1999-02-12,71500,71800,70800,71100,450,0
1999-02-16,71900,72100,71700,71900,240,0
1999-02-17,71800,71800,71205,71205,120,0
1999-02-18,71700,71900,71400,71700,370,0
1999-02-19,72000,72100,71500,72000,350,0
1999-02-22,72000,72000,71800,72000,390,0
1999-02-23,72200,72200,71100,71800,350,0
1999-02-24,71900,72000,71300,72000,180,0
1999-02-25,71800,71900,71400,71900,180,0
1999-02-26,71700,71700,70900,71100,390,0
1999-03-01,71200,72000,71200,71800,350,0
1999-03-02,71900,73500,71900,72600,380,0
1999-03-03,72800,73600,72500,72900,510,0
1999-03-04,73000,73500,72800,73450,290,0
1999-03-05,73500,73500,72800,73000,480,0
1999-03-08,72900,73600,72800,73405,300,0
1999-03-09,73100,73400,72600,73000,720,0
1999-03-10,73000,74400,73000,73900,490,0
1999-03-11,74400,75500,74300,75400,620,0
1999-03-12,75900,81100,75900,80300,480,0
1999-03-15,79300,79300,75600,75600,360,0
1999-03-16,75600,75700,72200,72300,490,0
1999-03-17,72195,78500,71300,76600,1020,0
1999-03-18,76600,79200,76400,79100,480,0
1999-03-19,79100,79100,76800,77800,240,0
1999-03-22,77300,77300,76800,76900,100,0
1999-03-23,76100,76100,73200,73700,340,0
1999-03-24,74200,75200,73100,73500,340,0
1999-03-25,74500,75600,73900,74300,300,0
1999-03-26,74300,74505,73400,73500,150,0
1999-03-29,74100,74100,72500,73300,390,0
1999-03-30,72400,73000,72100,72300,200,0
1999-03-31,73100,73400,71400,71400,510,0
1999-04-01,72100,75200,72100,74600,550,0
1999-04-05,74400,74400,72700,72700,310,0
1999-04-06,72300,72500,71500,72300,330,0
1999-04-07,73100,73100,71200,72100,370,0
1999-04-08,71700,72600,71100,72300,360,0
1999-04-09,72300,72500,72000,72000,210,0
1999-04-12,72400,73500,72300,72900,320,0
1999-04-13,72600,72900,72100,72300,170,0
1999-04-14,72400,74100,72400,73000,230,0
1999-04-15,72800,73200,72600,72900,310,0
1999-04-16,73000,75400,73000,75300,370,0
1999-04-19,76600,76600,74600,74600,200,0
1999-04-20,74600,74700,74000,74300,150,0
1999-04-21,74500,77600,74500,76300,270,0
1999-04-22,76800,77800,76500,77800,190,0
1999-04-23,77000,77800,76100,77000,180,0
1999-04-26,77200,77500,76900,76900,90,0
1999-04-27,76600,77700,76500,77300,380,0
1999-04-28,77300,77700,76950,77000,220,0
1999-04-29,77000,77000,76100,76300,410,0
1999-04-30,77000,78100,76000,76400,500,0
1999-05-03,76700,77000,75600,75600,130,0
1999-05-04,75000,78600,74700,76900,580,0
1999-05-05,76800,77700,76800,77000,330,0
1999-05-06,76700,77500,76300,77000,440,0
1999-05-07,76700,77800,76200,76600,390,0
1999-05-10,76600,77700,76400,77200,290,0
1999-05-11,77400,78100,77400,78100,240,0
1999-05-12,77900,78200,77700,77700,140,0
1999-05-13,77400,77400,76000,76600,370,0
1999-05-14,76000,76300,74300,74300,240,0
1999-05-17,72800,72800,71200,72300,450,0
1999-05-18,73000,73900,73000,73210,390,0
1999-05-19,73900,74700,73900,74500,210,0
1999-05-20,74400,74700,73300,73400,260,0
1999-05-21,73500,73700,73200,73700,280,0
1999-05-24,73400,73800,72400,73200,300,0
1999-05-25,73300,73300,72500,72800,120,0
1999-05-26,72900,72900,71900,72200,390,0
1999-05-27,72000,72200,71000,72000,330,0
1999-05-28,71600,72200,71600,72000,170,0
1999-06-01,71900,71900,71600,71800,70,0
1999-06-02,72000,72300,71000,71300,240,0
1999-06-03,71900,72000,70300,70700,300,0
1999-06-04,71000,71300,70900,71300,170,0
1999-06-07,71800,73200,71600,72600,230,0
1999-06-08,72800,74400,72800,74205,320,0
1999-06-09,74000,74000,72900,72900,100,0
1999-06-10,72400,72400,71400,71700,500,0
1999-06-11,71800,71800,71000,71500,200,0
1999-06-14,71700,71700,70800,70800,60,0
1999-06-15,70800,70800,70600,70700,140,0
1999-06-16,70900,71600,70600,71600,170,0
1999-06-17,71400,71400,70800,70800,170,0
1999-06-18,70300,70500,69700,69900,300,0
1999-06-21,70000,70500,69700,69700,180,0
1999-06-22,69800,70000,68500,68500,230,0
1999-06-23,68800,69700,68600,69700,290,0
1999-06-24,69300,69400,69000,69000,210,0
1999-06-25,69500,69500,68900,69200,150,0
1999-06-28,69600,69900,68600,69000,200,0
1999-06-29,68600,68800,68500,68800,230,0
1999-06-30,68300,69400,68300,68900,300,0
1999-07-01,69100,69800,69000,69000,250,0
1999-07-02,69200,70200,69200,69600,350,0
1999-07-06,70000,73000,70000,73000,1130,0
1999-07-07,72500,72500,72000,72300,140,0
1999-07-08,72300,72700,71600,72200,230,0
1999-07-09,72000,72000,71000,71000,230,0
1999-07-12,71400,71400,70500,70500,130,0
1999-07-13,70000,70200,69800,69950,210,0
1999-07-14,70300,71500,70000,71400,250,0
1999-07-15,71500,71500,70500,70800,370,0
1999-07-16,70600,70600,69900,70300,380,0
1999-07-19,70200,70300,69300,69400,190,0
1999-07-20,69200,69500,69100,69300,160,0
1999-07-21,69300,69300,69000,69000,110,0
1999-07-22,69000,69200,68700,68700,200,0
1999-07-23,68500,68500,67500,68300,250,0
1999-07-26,68200,68200,67200,67500,190,0
1999-07-27,67400,69300,67400,69300,460,0
1999-07-28,68800,68900,68300,68800,190,0
1999-07-29,68200,68200,67400,68200,395,0
1999-07-30,68100,68100,67600,67805,190,0
1999-08-02,67400,67705,66200,66200,260,0
1999-08-03,66200,66200,65000,65000,260,0
1999-08-04,64700,65200,64000,64000,200,0
1999-08-05,64200,64400,63200,64400,280,0
1999-08-06,64000,64200,63700,63700,90,0
1999-08-09,63500,63505,63300,63500,290,0
1999-08-10,63400,64300,63400,64300,310,0
1999-08-11,64900,66300,64800,66300,220,0
1999-08-12,66800,67200,66600,66605,150,0
1999-08-13,66600,67500,66000,66100,150,0
1999-08-16,65700,65700,64600,64950,120,0
1999-08-17,65100,65100,63600,63800,300,0
1999-08-18,63000,63400,61700,63400,370,0
1999-08-19,62800,63000,62400,63000,200,0
1999-08-20,62900,63500,62600,63500,170,0
1999-08-23,64000,64700,64000,64300,140,0
1999-08-24,63900,65200,63900,64400,290,0
1999-08-25,64000,64300,63700,64300,210,0
1999-08-26,64000,64000,63400,63500,60,0
1999-08-27,64000,64200,64000,64000,110,0
1999-08-30,64000,64000,63705,63705,60,0
1999-08-31,63800,64200,63600,64200,300,0
1999-09-01,64000,64300,63900,64300,230,0
1999-09-02,64100,64100,63900,64000,150,0
1999-09-03,64500,64700,63500,63700,330,0
1999-09-07,63500,63500,63100,63300,100,0
1999-09-08,63100,63100,62500,62600,170,0
1999-09-09,62400,62700,62000,62700,530,0
1999-09-10,62500,62500,61800,61800,240,0
1999-09-13,61100,61300,60700,60900,320,0
1999-09-14,60100,60800,59500,59800,600,0
1999-09-15,60200,60600,59900,60500,310,0
1999-09-16,60100,61400,60100,61200,130,0
1999-09-17,61400,62700,61400,61900,340,0
1999-09-20,62100,62200,61800,61800,70,0
1999-09-21,61300,61700,61300,61700,170,0
1999-09-22,61200,61200,60000,60500,280,0
1999-09-23,60300,60600,60000,60000,300,0
1999-09-24,59600,59900,59600,59700,130,0
1999-09-27,59600,59600,58000,58200,440,0
1999-09-28,57900,57900,56300,56900,360,0
1999-09-29,56200,57200,56200,56500,630,0
1999-09-30,57000,57100,54600,55000,1340,0
1999-10-01,55500,56600,55000,55400,770,0
1999-10-04,55400,57300,55400,57300,630,0
1999-10-05,57500,59400,57400,57800,560,0
1999-10-06,58300,58300,57900,58000,670,0
1999-10-07,58200,58200,56700,57400,330,0
1999-10-08,57200,58200,56900,58200,380,0
1999-10-11,57900,58600,57900,58600,130,0
1999-10-12,58600,58600,56800,57000,190,0
1999-10-13,57500,58900,57400,57600,200,0
1999-10-14,57700,57700,56800,57500,150,0
1999-10-15,56900,57300,56900,57000,150,0
1999-10-18,56800,56900,56100,56200,180,0
1999-10-19,56100,57800,56100,56500,450,0
1999-10-20,56800,57200,55500,56300,350,0
1999-10-21,55800,55800,54300,54500,460,0
1999-10-22,54500,55000,54200,54500,740,0
1999-10-25,54700,56500,54700,55500,280,0
1999-10-26,56100,57400,56000,56000,420,0
1999-10-27,56500,57100,56500,57100,240,0
1999-10-28,57700,60600,57700,59200,460,0
1999-10-29,59600,63900,59100,63900,1080,0
1999-11-01,64400,65300,63500,63700,230,0
1999-11-02,63500,66100,63500,65305,620,0
1999-11-03,65900,66600,65500,65500,360,0
1999-11-04,65800,66800,65400,65900,190,0
1999-11-05,66700,66900,65300,65300,130,0
1999-11-08,64700,64700,61900,62900,460,0
1999-11-09,62500,62900,60700,60900,240,0
1999-11-10,60100,60600,59600,60300,410,0
1999-11-11,60100,60700,59000,59200,330,0
1999-11-12,59000,61400,59000,60300,620,0
1999-11-15,59500,59700,59000,59600,540,0
1999-11-16,59800,59800,58800,59100,330,0
1999-11-17,58900,59700,58500,58900,600,0
1999-11-18,59000,59400,58600,59400,270,0
1999-11-19,59400,59400,57800,58200,340,0
1999-11-22,58400,59400,58400,59400,390,0
1999-11-23,59400,59400,58700,59000,450,0
1999-11-24,59000,59100,58500,58600,230,0
1999-11-26,58400,58400,57400,57400,240,0
1999-11-29,57500,57900,57400,57500,380,0
1999-11-30,57100,58500,57000,57300,480,0
1999-12-01,57000,58000,57000,57600,250,0
1999-12-02,57200,57200,56200,57000,460,0
1999-12-03,57800,58200,56600,56600,320,0
1999-12-06,56600,56900,56200,56400,290,0
1999-12-07,56400,56400,55600,55900,360,0
1999-12-08,55300,55800,55100,55500,310,0
1999-12-09,55200,55200,54500,54500,410,0
1999-12-10,54000,55500,52800,54800,1110,0
1999-12-13,55600,56400,55200,55500,700,0
1999-12-14,55400,55700,53400,53400,420,0
1999-12-15,53000,54600,53000,54600,460,0
1999-12-16,54200,54200,53700,54000,190,0
1999-12-17,53800,54800,53800,54700,770,0
1999-12-20,54500,54800,53700,54800,450,0
1999-12-21,54000,54100,53600,54000,350,0
1999-12-22,54600,54800,53600,53700,940,0
1999-12-23,53900,54400,53900,54000,290,0
1999-12-27,53700,54000,53400,53400,290,0
1999-12-28,53400,53600,53100,53300,400,0
1999-12-29,53000,53900,52900,53000,640,0
1999-12-30,52700,52800,52000,52600,460,0
1999-12-31,52300,56300,52100,56100,510,0
2000-01-03,56100,56100,53800,54800,360,0
2000-01-04,53700,53800,52000,52000,440,0
2000-01-05,51700,54700,51700,53200,510,0
2000-01-06,53300,55000,53100,55000,570,0
2000-01-07,55600,56500,55200,56500,670,0
2000-01-10,57300,58000,56000,56000,310,0
2000-01-11,55600,55600,54100,54600,280,0
2000-01-12,54600,54600,53100,53600,370,0
2000-01-13,53800,54400,53800,54400,120,0
2000-01-14,55000,55000,52000,52200,310,0
2000-01-18,52200,52700,51600,52000,620,0
2000-01-19,52200,52800,51800,52800,350,0
2000-01-20,53000,53600,53000,53000,300,0
2000-01-21,52800,52900,52300,52900,290,0
2000-01-24,53700,53700,52700,52900,280,0
2000-01-25,52700,52900,52700,52800,100,0
2000-01-26,53100,53300,52600,53000,200,0
2000-01-27,53000,53100,52600,52650,190,0
2000-01-28,52700,52700,52000,52300,220,0
2000-01-31,52200,52300,51000,51200,410,0
2000-02-01,51800,52000,51400,51900,410,0
2000-02-02,51600,51600,50900,50900,210,0
2000-02-03,51200,52000,51000,51255,310,0
2000-02-04,51400,51500,51050,51050,170,0
2000-02-07,50900,51650,50800,51500,490,0
2000-02-08,50900,50900,50100,50450,770,0
2000-02-09,49900,49900,48000,48500,1350,0
2000-02-10,49000,49000,45900,47600,1670,0
2000-02-11,48000,48000,44500,45200,2010,0
2000-02-14,44400,45200,43000,43100,1860,0
2000-02-15,45800,46800,45700,46000,1330,0
2000-02-16,46700,51400,46700,50000,990,0
2000-02-17,51500,51700,49600,49900,560,0
2000-02-18,49900,50900,47000,50900,710,0
2000-02-22,49800,49800,48100,49000,760,0
2000-02-23,49500,49500,48800,49100,490,0
2000-02-24,48700,48700,45900,46500,910,0
2000-02-25,46500,46500,45100,45100,400,0
2000-02-28,45000,45100,43500,44700,660,0
2000-02-29,45200,45200,43700,44000,1300,0
2000-03-01,44000,45000,44000,44700,580,0
2000-03-02,44500,44900,44300,44600,240,0
2000-03-03,45000,45400,44600,45050,340,0
2000-03-06,44600,44700,44100,44100,310,0
2000-03-07,43800,44400,43500,44300,750,0
2000-03-08,43800,43900,43000,43700,2080,0
2000-03-09,43100,43100,41700,42300,1500,0
2000-03-10,41700,42600,40800,41300,890,0
2000-03-13,43500,45500,43500,44800,1930,0
2000-03-14,44200,44700,43900,44000,560,0
2000-03-15,44500,49400,44500,48500,1200,0
2000-03-16,49300,51500,48700,51500,1060,0
2000-03-17,51900,54900,50800,51300,770,0
2000-03-20,50900,52200,50300,50800,540,0
2000-03-21,50500,54600,50400,54200,640,0
2000-03-22,54300,54800,53700,54700,630,0
2000-03-23,54500,55400,53900,54150,380,0
2000-03-24,54600,55700,54300,54800,540,0
2000-03-27,54500,54500,51600,51600,190,0
2000-03-28,50800,51400,50000,50000,370,0
2000-03-29,49600,50700,49600,50700,300,0
2000-03-30,50700,54800,50700,53200,830,0
2000-03-31,53500,57800,52900,57200,1300,0
2000-04-03,56000,56400,53400,53400,560,0
2000-04-04,53800,55700,53800,55600,1210,0
2000-04-05,55900,58000,55900,56700,1470,0
2000-04-06,57000,58600,57000,57400,480,0
2000-04-07,57400,57400,56800,56800,310,0
2000-04-10,56800,56800,56600,56600,320,0
2000-04-11,56500,56500,56000,56200,440,0
2000-04-12,56200,58200,56100,58000,440,0
2000-04-13,58600,60100,58100,59100,650,0
2000-04-14,58300,58500,58000,58000,970,0
2000-04-17,58000,58800,57400,58700,550,0
2000-04-18,59200,59600,58600,58600,320,0
2000-04-19,58600,58600,58000,58200,240,0
2000-04-20,58600,59700,58600,59700,450,0
2000-04-24,59400,60000,59400,60000,360,0
2000-04-25,59900,60200,59500,60200,1430,0
2000-04-26,60000,60000,59700,59700,300,0
2000-04-27,59300,59400,59300,59400,90,0
2000-04-28,59900,60000,59300,59300,450,0
2000-05-01,59200,59500,58100,58800,560,0
2000-05-02,58400,58400,55000,55000,180,0
2000-05-03,54900,54900,54500,54900,410,0
2000-05-04,55000,55500,55000,55500,160,0
2000-05-05,55700,56000,55700,56000,60,0
2000-05-08,56200,56500,56200,56500,180,0
2000-05-09,56300,56300,55900,56000,920,0
2000-05-10,55400,55400,51800,54700,500,0
2000-05-11,55000,55200,55000,55000,280,0
2000-05-12,55100,55300,54900,55000,120,0
2000-05-15,55100,59400,54200,59400,560,0
2000-05-16,59000,60000,59000,60000,880,0
2000-05-17,59500,59900,59500,59875,240,0
2000-05-18,59700,60000,59700,59700,260,0
2000-05-19,59300,59300,59000,59200,270,0
2000-05-22,58800,58800,57000,57200,420,0
2000-05-23,56700,56700,56100,56400,130,0
2000-05-24,56300,56500,54900,56200,410,0
2000-05-25,56400,57900,56400,57600,180,0
2000-05-26,57900,57900,57400,57400,130,0
2000-05-30,57900,59700,57900,59700,220,0
2000-05-31,59300,59500,58600,58600,260,0
2000-06-01,58800,60800,58800,60100,540,0
2000-06-02,60200,60500,59800,59800,450,0
2000-06-05,59800,60200,59800,60000,370,0
2000-06-06,60000,60000,59600,59800,180,0
2000-06-07,60000,60600,60000,60475,430,0
2000-06-08,60300,60300,60300,60300,20,0
2000-06-09,60400,60600,60000,60100,160,0
2000-06-12,60100,60100,59700,59700,200,0
2000-06-13,59800,59800,59600,59600,120,0
2000-06-14,59600,59600,58700,58700,290,0
2000-06-15,59000,59000,57400,57400,470,0
2000-06-16,57400,57400,56700,57000,260,0
2000-06-19,56500,56900,56000,56900,100,0
2000-06-20,56600,57200,56600,57100,100,0
2000-06-21,56800,57100,56800,56900,40,0
2000-06-22,56500,56500,54500,54600,380,0
2000-06-23,54300,54600,53000,54400,460,0
2000-06-26,54400,54800,54400,54700,160,0
2000-06-27,54700,54850,54100,54100,230,0
2000-06-28,53900,53900,53100,53200,250,0
2000-06-29,52700,53400,52600,53400,720,0
2000-06-30,53400,53800,53000,53800,573,0
2000-07-03,53700,53700,53700,53700,20,0
2000-07-05,53800,53900,53000,53400,340,0
2000-07-06,53400,53400,52700,53200,320,0
2000-07-07,52900,53700,52900,53700,90,0
2000-07-10,53800,53950,53500,53700,230,0
2000-07-11,53700,54600,53700,54100,470,0
2000-07-12,54200,54400,54100,54400,290,0
2000-07-13,54600,54900,54600,54750,220,0
2000-07-14,54900,55100,54600,54900,350,0
2000-07-17,54850,55200,54800,55100,250,0
2000-07-18,55100,55100,54700,54800,680,0
2000-07-19,54600,54700,53700,54000,220,0
2000-07-20,54400,54400,53300,53600,270,0
2000-07-21,53400,53400,52600,53300,420,0
2000-07-24,53200,53200,52100,52100,160,0
2000-07-25,52100,54305,51600,53800,320,0
2000-07-26,54400,57000,54300,57000,2120,0
2000-07-27,56700,58000,55600,57900,1820,0
2000-07-28,58000,58300,57000,57000,1050,0
2000-07-31,56700,56700,54500,55100,230,0
2000-08-01,55300,56300,54700,56275,2030,0
2000-08-02,56000,57700,56000,57600,420,0
2000-08-03,57900,60000,57800,59500,1300,0
2000-08-04,59800,63000,59700,62700,1240,0
2000-08-07,62100,63000,61400,63000,560,0
2000-08-08,63000,63000,62200,62200,420,0
2000-08-09,62000,62100,61400,62100,320,0
2000-08-10,62100,62500,61900,62500,470,0
2000-08-11,62500,62600,62000,62400,680,0
2000-08-14,62000,63200,61700,63200,650,0
2000-08-15,62900,62900,62300,62600,330,0
2000-08-16,62300,62700,62300,62400,280,0
2000-08-17,62400,62400,62000,62300,130,0
2000-08-18,62200,62200,61600,61600,330,0
2000-08-21,61700,61700,61300,61500,300,0
2000-08-22,61300,61300,61000,61000,30,0
2000-08-23,60600,60600,59800,59800,70,0
2000-08-24,59300,59300,57900,58800,260,0
2000-08-25,58600,58600,57600,57650,100,0
2000-08-28,57800,57900,57800,57900,50,0
2000-08-29,57600,58100,57400,57700,200,0
2000-08-30,57500,58100,57500,58100,180,0
2000-08-31,58200,58200,56700,57700,600,0
2000-09-01,57900,59700,57900,59700,260,0
2000-09-05,59400,59600,59200,59250,820,0
2000-09-06,59200,59200,57000,58000,360,0
2000-09-07,57500,57700,57000,57000,420,0
2000-09-08,57100,57500,57000,57500,660,0
2000-09-11,57700,58100,57400,57500,200,0
2000-09-12,57800,58200,57800,58100,560,0
2000-09-13,57500,57600,56700,57600,280,0
2000-09-14,57700,58200,57700,58100,160,0
2000-09-15,57900,58200,57900,57900,200,0
2000-09-18,57900,59800,56900,59800,440,0
2000-09-19,59500,59500,55800,56000,910,0
2000-09-20,56500,56700,56000,56100,130,0
2000-09-21,56200,56200,55300,55400,180,0
2000-09-22,55100,55900,55100,55700,460,0
2000-09-25,55700,57200,55700,56800,690,0
2000-09-26,57600,59200,57600,58390,610,0
2000-09-27,58500,58500,58300,58400,340,0
2000-09-28,58400,60500,58400,60500,900,0
2000-09-29,60400,64400,60400,64400,1670,0
2000-10-02,64000,64300,62900,63700,1280,0
2000-10-03,64000,64000,61600,61600,450,0
2000-10-04,61800,61800,59700,60500,260,0
2000-10-05,60900,61300,60500,60500,170,0
2000-10-06,60700,60700,59900,59900,150,0
2000-10-09,59800,60200,59600,60200,100,0
2000-10-10,60200,60350,59700,60000,190,0
2000-10-11,59000,59000,58100,58100,530,0
2000-10-12,56800,56800,53500,53800,1170,0
2000-10-13,54000,59300,54000,58000,900,0
2000-10-16,57700,58000,56800,57700,430,0
2000-10-17,58200,58200,57300,57700,290,0
2000-10-18,57000,57500,56300,57500,440,0
2000-10-19,58000,59500,57800,59200,310,0
2000-10-20,59200,60000,59200,59400,310,0
2000-10-23,59000,59200,58600,58600,120,0
2000-10-24,58300,59200,58200,58900,220,0
2000-10-25,59100,60800,59000,60600,620,0
2000-10-26,60600,60800,59700,60500,280,0
2000-10-27,61000,61200,60300,60875,310,0
2000-10-30,61000,64400,61000,63400,630,0
2000-10-31,63400,64200,63200,63700,790,0
2000-11-01,63200,64400,63200,64400,450,0
2000-11-02,64100,64900,63700,64900,510,0
2000-11-03,64900,64900,64000,64500,420,0
2000-11-06,64650,65500,64600,65300,600,0
2000-11-07,65000,65600,64975,65600,530,0
2000-11-08,65400,65400,64800,64800,230,0
2000-11-09,64400,64405,62000,62200,320,0
2000-11-10,62000,62700,60950,62200,680,0
2000-11-13,62600,66000,62600,65400,850,0
2000-11-14,66200,66500,65600,66200,710,0
2000-11-15,66200,66500,66000,66000,530,0
2000-11-16,65800,65900,65200,65200,240,0
2000-11-17,65100,65100,63700,64200,730,0
2000-11-20,64000,64000,63000,63500,760,0
2000-11-21,63100,63100,62700,63000,120,0
2000-11-22,62400,62700,61900,62700,100,0
2000-11-24,63100,63500,63100,63200,90,0
2000-11-27,63400,63400,63000,63000,180,0
2000-11-28,63100,63100,62600,62600,830,0
2000-11-29,62800,65000,62800,65000,480,0
2000-11-30,64700,66000,63400,65900,680,0
2000-12-01,65800,66000,65000,65000,300,0
2000-12-04,65000,65100,64900,65100,180,0
2000-12-05,65500,66400,65500,66000,360,0
2000-12-06,66000,66000,65600,65700,260,0
2000-12-07,66000,66000,65000,65200,170,0
2000-12-08,65600,69700,65600,69700,750,0
2000-12-11,69400,69900,67800,69800,640,0
2000-12-12,69800,69900,68800,68900,540,0
2000-12-13,68700,69600,68400,68900,740,0
2000-12-14,68900,70000,68300,68600,1070,0
2000-12-15,68300,68600,67200,68100,500,0
2000-12-18,68100,68800,67500,68600,390,0
2000-12-19,68100,68400,67800,67900,200,0
2000-12-20,67600,67600,66300,66500,340,0
2000-12-21,66800,67400,66200,66200,260,0
2000-12-22,66200,67100,65800,66400,240,0
2000-12-26,66700,66900,65800,66600,540,0
2000-12-27,66500,68100,66500,68100,190,0
2000-12-28,67500,70300,67500,69700,430,0
2000-12-29,70000,71300,69200,71000,570,0
2001-01-02,71500,74600,71500,72400,1230,0
2001-01-03,72400,73000,70000,70000,680,0
2001-01-04,69900,70600,68300,69000,650,0
2001-01-05,68600,68600,67500,67800,270,0
2001-01-08,67600,68600,66200,67700,550,0
2001-01-09,67900,69300,66500,66800,390,0
2001-01-10,66800,67300,64700,67200,770,0
2001-01-11,67500,68000,64900,65700,740,0
2001-01-12,65700,66500,64800,66200,430,0
2001-01-16,66000,68000,66000,67800,290,0
2001-01-17,68600,69000,67900,68400,230,0
2001-01-18,68500,69200,68300,68800,120,0
2001-01-19,68900,68900,67600,67600,110,0
2001-01-22,67800,67800,67000,67800,140,0
2001-01-23,67500,67500,66800,67300,120,0
2001-01-24,67000,67100,66800,67000,120,0
2001-01-25,66600,67500,66600,67300,460,0
2001-01-26,67400,67500,67000,67200,200,0
2001-01-29,67300,67800,66900,67400,210,0
2001-01-30,67100,68500,66800,68500,130,0
2001-01-31,68300,68500,67200,68400,300,0
2001-02-01,68200,69100,67500,69100,450,0
2001-02-02,69500,70200,69400,70000,300,0
2001-02-05,70000,70400,68600,68900,220,0
2001-02-06,69200,69400,68500,68500,120,0
2001-02-07,68400,68400,67900,67900,80,0
2001-02-08,68500,69400,68500,69400,210,0
2001-02-09,69500,69500,68800,68900,110,0
2001-02-12,69600,69900,69300,69300,170,0
2001-02-13,69950,70550,69700,70550,300,0
2001-02-14,70550,70900,69900,70300,180,0
2001-02-15,71000,72000,69500,70000,830,0
2001-02-16,69800,69900,69600,69800,80,0
2001-02-20,69800,69800,68400,68600,160,0
2001-02-21,68500,69500,68500,69100,190,0
2001-02-22,68800,69300,68200,69200,280,0
2001-02-23,68900,68900,68200,68400,330,0
2001-02-26,68600,70300,68500,70200,880,0
2001-02-27,70000,70900,70000,70800,170,0
2001-02-28,70800,71000,70300,70300,210,0
2001-03-01,70000,70000,69400,70000,270,0
2001-03-02,70400,72100,69500,69500,430,0
2001-03-05,69300,71500,69300,71100,230,0
2001-03-06,70800,71100,70500,71100,170,0
2001-03-07,71300,71700,71100,71100,130,0
2001-03-08,71300,71600,71300,71500,100,0
2001-03-09,71000,71700,71000,71100,80,0
2001-03-12,71600,71800,69500,70100,470,0
2001-03-13,70000,70100,69000,69000,180,0
2001-03-14,68000,68600,65900,65900,480,0
2001-03-15,66400,68200,66400,67800,170,0
2001-03-16,67200,67200,64000,65000,270,0
2001-03-19,64200,65100,63600,65100,360,0
2001-03-20,64800,65100,64500,64700,630,0
2001-03-21,64200,65000,63800,64800,280,0
2001-03-22,64000,64700,63000,64400,260,0
2001-03-23,64800,66200,64800,66000,270,0
2001-03-26,66500,67100,66400,66800,270,0
2001-03-27,66600,68400,66200,68400,300,0
2001-03-28,67600,67600,64500,64500,220,0
2001-03-29,64500,65400,63000,63450,410,0
2001-03-30,64800,65900,64100,65450,420,0
2001-04-02,65450,65450,63900,63990,310,0
2001-04-03,63600,63600,63000,63000,110,0
2001-04-04,63000,65500,62800,65000,280,0
2001-04-05,65500,68200,65500,68200,450,0
2001-04-06,67400,68000,67000,67200,190,0
2001-04-09,67400,67700,66600,66600,230,0
2001-04-10,66400,66400,64400,64900,300,0
2001-04-11,64700,64700,64100,64405,70,0
2001-04-12,64500,64500,64100,64100,90,0
2001-04-16,64000,64800,64000,64200,280,0
2001-04-17,64700,67500,64700,67500,390,0
2001-04-18,67900,68800,67800,68300,290,0
2001-04-19,68400,69700,68400,69200,420,0
2001-04-20,69100,69100,68600,68600,80,0
2001-04-23,68200,68800,68200,68800,50,0
2001-04-24,69000,69500,67200,67200,150,0
2001-04-25,67700,68000,65500,66000,350,0
2001-04-26,66000,66700,66000,66000,140,0
2001-04-27,66300,67900,66100,67005,140,0
2001-04-30,67800,68600,67500,68000,530,0
2001-05-01,68400,69100,68300,68500,200,0
2001-05-02,68300,68400,67900,67900,110,0
2001-05-03,67700,67900,67400,67900,70,0
2001-05-04,68200,69000,68200,68900,140,0
2001-05-07,69700,69700,69000,69400,170,0
2001-05-08,69790,69790,69100,69100,100,0
2001-05-09,69100,69100,69000,69000,50,0
2001-05-10,69000,69100,68400,68500,180,0
2001-05-11,68100,68300,67900,68290,100,0
2001-05-14,67900,67900,67000,67200,160,0
2001-05-15,67300,67300,67100,67100,110,0
2001-05-16,67000,67300,66900,67100,360,0
2001-05-17,67100,67100,66800,66800,310,0
2001-05-18,67000,67300,66800,67100,350,0
2001-05-21,67200,68000,67000,68000,290,0
2001-05-22,68000,68000,67800,67800,250,0
2001-05-23,67700,67800,67400,67800,90,0
2001-05-24,68000,68100,66900,67600,250,0
2001-05-25,67800,67800,67300,67600,50,0
2001-05-29,68200,68300,68000,68000,150,0
2001-05-30,68200,68300,67800,67900,370,0
2001-05-31,67900,68700,67900,68700,480,0
2001-06-01,68600,68600,67800,68400,220,0
2001-06-04,68200,68600,67900,68500,120,0
2001-06-05,68400,68600,68300,68500,50,0
2001-06-06,68700,69800,68500,68500,310,0
2001-06-07,68500,69000,68500,68700,140,0
2001-06-08,68100,68100,67700,67800,120,0
2001-06-11,67400,67800,67300,67300,130,0
2001-06-12,67150,68500,67150,68500,110,0
2001-06-13,68400,68600,68400,68400,70,0
2001-06-14,68200,68200,67700,67700,60,0
2001-06-15,67300,67700,65000,65000,670,0
2001-06-18,65700,66400,65300,66400,360,0
2001-06-19,66600,66600,66300,66600,50,0
2001-06-20,66600,66600,65800,65900,150,0
2001-06-21,65800,65800,64750,64750,170,0
2001-06-22,65000,67000,65000,67000,180,0
2001-06-25,66600,66600,65900,66400,110,0
2001-06-26,66100,67200,66100,67200,330,0
2001-06-27,67000,68200,67000,67900,280,0
2001-06-28,68100,68600,67600,67900,270,0
2001-06-29,68100,69400,68100,69400,620,0
2001-07-02,69400,69400,68600,69100,520,0
2001-07-03,69000,69000,68700,68700,70,0
2001-07-05,68400,68800,68300,68600,120,0
2001-07-06,68400,70500,68250,70000,840,0
2001-07-09,70000,70800,70000,70800,410,0
2001-07-10,70500,70900,70100,70400,310,0
2001-07-11,70300,70500,70200,70400,140,0
2001-07-12,70300,70300,68900,69200,100,0
2001-07-13,68900,69100,68900,69100,40,0
2001-07-16,68900,68900,68000,68000,150,0
2001-07-17,68700,69250,68500,69250,120,0
2001-07-18,69100,69100,69000,69000,80,0
2001-07-19,69500,69500,68000,68000,260,0
2001-07-20,68300,68300,67900,68000,180,0
2001-07-23,68000,68200,68000,68100,60,0
2001-07-24,68000,68000,68000,68000,140,0
2001-07-25,68000,68200,67800,68200,240,0
2001-07-26,68000,68200,68000,68000,80,0
2001-07-27,68000,68300,68000,68000,140,0
2001-07-30,68000,68300,67600,67600,190,0
2001-07-31,68000,69300,68000,69200,490,0
2001-08-01,69400,69500,69100,69500,90,0
2001-08-02,69200,69200,68000,68100,80,0
2001-08-03,68200,68200,67700,68200,330,0
2001-08-06,68200,69000,68200,69000,80,0
2001-08-07,68800,69100,68700,68700,40,0
2001-08-08,68800,69100,68800,68900,120,0
2001-08-09,69100,69850,68800,69850,220,0
2001-08-10,69650,69650,68800,68800,90,0
2001-08-13,69000,69500,69000,69500,100,0
2001-08-14,69500,69500,69100,69100,160,0
2001-08-15,69400,69600,69300,69600,200,0
2001-08-16,69600,69700,69450,69550,260,0
2001-08-17,69350,69500,69200,69200,210,0
2001-08-20,68900,69990,68900,69990,400,0
2001-08-21,69900,69990,69750,69800,140,0
2001-08-22,69700,69990,69500,69990,180,0
2001-08-23,69950,69990,69800,69900,360,0
2001-08-24,69750,69800,69600,69800,100,0
2001-08-27,69900,69900,69700,69900,50,0
2001-08-28,69900,69950,69700,69910,100,0
2001-08-29,69750,69950,69750,69890,50,0
2001-08-30,69700,69700,69450,69500,370,0
2001-08-31,69400,69800,69300,69400,330,0
2001-09-04,69400,69800,69300,69400,290,0
2001-09-05,69300,69400,69200,69400,170,0
2001-09-06,69100,70000,69000,70000,700,0
2001-09-07,69400,69400,68700,68700,300,0
2001-09-10,68500,68500,67200,68000,580,0
2001-09-17,62500,65700,62500,64000,1250,0
2001-09-18,63700,64400,63200,64000,540,0
2001-09-19,63500,63500,61000,61400,780,0
2001-09-20,60600,63200,59000,62600,860,0
2001-09-21,61500,63100,61500,62500,890,0
2001-09-24,63000,64000,62400,64000,1190,0
2001-09-25,63600,65000,63600,65000,1860,0
2001-09-26,65600,67900,65600,67800,1020,0
2001-09-27,68200,69800,68100,69750,1310,0
2001-09-28,69950,70800,69600,70000,1820,0
2001-10-01,69500,70100,68400,70000,1420,0
2001-10-02,69800,70000,69800,70000,1040,0
2001-10-03,70000,73700,70000,72700,2880,0
2001-10-04,72400,73400,71700,71850,670,0
2001-10-05,71500,72400,69700,72400,620,0
2001-10-08,72100,73100,72100,72500,780,0
2001-10-09,72300,73500,72150,73500,600,0
2001-10-10,73500,74950,73500,74950,990,0
2001-10-11,74800,75300,74700,74850,550,0
2001-10-12,74400,74400,72600,73900,160,0
2001-10-15,73900,74900,72800,74800,440,0
2001-10-16,74400,75100,74400,74600,910,0
2001-10-17,74800,75100,74500,74700,200,0
2001-10-18,74700,74900,74400,74900,130,0
2001-10-19,74900,74900,74000,74300,80,0
2001-10-22,74800,75000,74300,74300,230,0
2001-10-23,74200,74300,73600,73600,300,0
2001-10-24,73600,74300,73500,73600,390,0
2001-10-25,73500,73700,73200,73200,230,0
2001-10-26,73000,73100,72500,72500,100,0
2001-10-29,72100,72300,71500,72300,240,0
2001-10-30,72200,72200,69600,70000,880,0
2001-10-31,69800,71500,69700,71200,550,0
2001-11-01,70800,72200,70000,72200,350,0
2001-11-02,72000,72500,70800,72100,170,0
2001-11-05,72700,72700,71300,71300,120,0
2001-11-06,71300,73000,70600,72890,240,0
2001-11-07,72300,72300,71300,71400,130,0
2001-11-08,71000,71800,70600,70900,260,0
2001-11-09,70600,70600,69300,69600,410,0
2001-11-12,68800,69700,67500,68300,470,0
2001-11-13,68800,69700,67600,68000,430,0
2001-11-14,68100,68300,67650,68000,350,0
2001-11-15,68100,68100,67100,67100,160,0
2001-11-16,67200,67700,67000,67000,270,0
2001-11-19,67400,67500,66600,66750,240,0
2001-11-20,66800,67500,66650,67500,220,0
2001-11-21,67600,67600,67100,67500,160,0
2001-11-23,67600,68000,67600,68000,30,0
2001-11-26,67800,68100,66800,67000,380,0
2001-11-27,67000,67600,66600,67600,250,0
2001-11-28,67500,68500,67400,68400,350,0
2001-11-29,68500,71000,68500,69900,380,0
2001-11-30,69800,70000,69300,70000,160,0
2001-12-03,70000,70300,69800,70000,200,0
2001-12-04,70000,70400,69900,70400,90,0
2001-12-05,70900,70900,70000,70000,100,0
2001-12-06,70000,70200,69000,70200,260,0
2001-12-07,70900,70900,69100,69200,270,0
2001-12-10,69000,69000,67600,68000,130,0
2001-12-11,67800,69500,67500,68600,280,0
2001-12-12,68000,69300,68000,69100,210,0
2001-12-13,68800,68800,67500,68400,370,0
2001-12-14,68200,69950,67700,69950,440,0
2001-12-17,69800,70200,69300,70100,280,0
2001-12-18,70000,70000,68800,69800,190,0
2001-12-19,70000,70500,69900,70300,210,0
2001-12-20,71000,72000,70300,71000,240,0
2001-12-21,70900,71100,70700,70900,150,0
2001-12-24,70700,71000,70700,70800,50,0
2001-12-26,70800,71500,70800,71400,460,0
2001-12-27,71400,72800,71300,72800,250,0
2001-12-28,73500,73900,73000,73900,210,0
2001-12-31,73900,75600,73800,75600,340,0
2002-01-02,74800,74800,73200,74300,380,0
2002-01-03,74300,74900,73900,74100,290,0
2002-01-04,74000,74000,73100,73700,220,0
2002-01-07,74000,74300,73500,73600,380,0
2002-01-08,73100,73200,71800,71800,190,0
2002-01-09,71300,72900,71200,72900,220,0
2002-01-10,73400,73500,71800,71800,130,0
2002-01-11,72000,73700,72000,73700,280,0
2002-01-14,73700,74100,73500,73900,240,0
2002-01-15,74500,74700,74300,74300,190,0
2002-01-16,74500,74500,74000,74500,190,0
2002-01-17,74900,74900,74400,74900,390,0
2002-01-18,74900,74900,74700,74800,100,0
2002-01-22,74600,74800,74000,74400,180,0
2002-01-23,74000,74000,73400,73700,200,0
2002-01-24,74000,74000,73800,73800,50,0
2002-01-25,73900,74200,73800,74000,200,0
2002-01-28,74000,74500,73900,74500,150,0
2002-01-29,74200,74200,73000,73800,220,0
2002-01-30,73800,73800,73400,73700,40,0
2002-01-31,73800,73900,73000,73900,210,0
2002-02-01,73900,74000,73300,73400,300,0
2002-02-04,73200,73500,72900,73000,210,0
2002-02-05,73500,73500,72400,72600,300,0
2002-02-06,72900,73300,72100,72100,310,0
2002-02-07,72100,72900,72100,72400,180,0
2002-02-08,72700,73500,72700,73500,90,0
2002-02-11,73300,73600,72800,73500,380,0
2002-02-12,73300,73500,72800,73500,190,0
2002-02-13,73500,74000,73000,73800,270,0
2002-02-14,73800,73950,73300,73600,290,0
2002-02-15,73500,73500,73100,73200,170,0
2002-02-19,73100,73100,72700,72800,220,0
2002-02-20,72900,73000,72800,73000,80,0
2002-02-21,73300,73300,72400,72600,210,0
2002-02-22,72900,74000,72900,73400,150,0
2002-02-25,73400,73700,73000,73200,260,0
2002-02-26,73100,73900,73100,73800,150,0
2002-02-27,73600,73600,72800,73000,250,0
2002-02-28,73000,73000,72600,73000,110,0
2002-03-01,73000,73300,73000,73200,60,0
2002-03-04,73000,73000,72500,72700,310,0
2002-03-05,72300,72300,72000,72000,290,0
2002-03-06,71700,71700,70800,70800,220,0
2002-03-07,70200,70500,69000,69800,720,0
2002-03-08,70500,71900,70500,71800,800,0
2002-03-11,71000,71700,70900,71600,690,0
2002-03-12,71100,71700,71100,71500,190,0
2002-03-13,71400,71500,71200,71400,240,0
2002-03-14,71300,72300,71300,72000,550,0
2002-03-15,71700,73000,71700,73000,170,0
2002-03-18,73800,73975,73400,73400,500,0
2002-03-19,73400,73400,73000,73400,310,0
2002-03-20,73300,74500,72800,73000,700,0
2002-03-21,72200,72750,72100,72100,210,0
2002-03-22,72200,72400,71700,71700,60,0
2002-03-25,71700,71900,71400,71500,110,0
2002-03-26,71700,72000,71600,71600,80,0
2002-03-27,71700,71700,71500,71500,110,0
2002-03-28,71600,71600,70500,71100,500,0
2002-04-01,70900,70900,70100,70650,170,0
2002-04-02,70550,72500,70400,72500,210,0
2002-04-03,72100,72450,71800,71800,240,0
2002-04-04,71000,71300,70800,71100,80,0
2002-04-05,70900,71400,70900,71100,170,0
2002-04-08,70800,71200,70500,70500,130,0
2002-04-09,70700,72000,70700,71800,410,0
2002-04-10,71600,71600,71100,71400,190,0
2002-04-11,71300,71300,70800,70900,170,0
2002-04-12,71100,71350,71000,71000,220,0
2002-04-15,70900,70900,70700,70700,30,0
2002-04-16,71000,71500,71000,71000,270,0
2002-04-17,71000,71800,71000,71200,520,0
2002-04-18,70800,71600,70800,71300,200,0
2002-04-19,71200,71300,71000,71000,100,0
2002-04-22,70600,70900,70500,70700,110,0
2002-04-23,70400,71800,70400,71800,230,0
2002-04-24,71700,72200,71500,71500,240,0
2002-04-25,71100,71450,70900,70900,350,0
2002-04-26,70900,70900,69700,69800,660,0
2002-04-29,71500,72300,71000,71500,1070,0
2002-04-30,71900,73500,71900,73450,1000,0
2002-05-01,73700,74850,73200,74500,580,0
2002-05-02,73800,74700,73800,74000,220,0
2002-05-03,73700,74300,72600,74300,290,0
2002-05-06,74900,75000,73400,73800,860,0
2002-05-07,73800,75200,73600,74900,530,0
2002-05-08,74700,75300,74700,75200,210,0
2002-05-09,75000,75900,74600,75900,310,0
2002-05-10,75500,76000,75500,75700,180,0
2002-05-13,76300,78000,76300,77500,470,0
2002-05-14,77800,78000,77500,78000,370,0
2002-05-15,78000,78400,77800,78300,300,0
2002-05-16,78300,78500,78000,78100,290,0
2002-05-17,78100,78300,77900,78300,180,0
2002-05-20,77900,78200,77600,77600,190,0
2002-05-21,77800,78100,77800,77900,160,0
2002-05-22,77200,77300,75900,75900,770,0
2002-05-23,76400,76500,76000,76100,170,0
2002-05-24,76105,76700,76000,76700,250,0
2002-05-28,76700,77000,76700,76900,220,0
2002-05-29,76600,76800,75400,75400,190,0
2002-05-30,75100,75400,74900,75000,350,0
2002-05-31,75000,75300,74600,74600,170,0
2002-06-03,74900,74900,73700,74000,200,0
2002-06-04,73700,74990,72100,74600,750,0
2002-06-05,74900,75400,73700,74000,160,0
2002-06-06,73700,75200,73500,74700,420,0
2002-06-07,74200,74600,73850,74400,260,0
2002-06-10,74500,74500,73500,73500,310,0
2002-06-11,73500,73800,72000,72300,407,0
2002-06-12,72000,73200,72000,73000,210,0
2002-06-13,73700,74200,73600,73700,190,0
2002-06-14,73400,73400,72700,73000,190,0
2002-06-17,73600,73990,73000,73990,180,0
2002-06-18,73800,73805,73700,73800,70,0
2002-06-19,73600,73800,71900,72400,860,0
2002-06-20,72400,72600,72400,72400,90,0
2002-06-21,72400,72600,71700,72100,420,0
2002-06-24,72200,72200,69900,71200,780,0
2002-06-25,71800,71800,69100,69100,460,0
2002-06-26,68300,68500,66650,67500,1220,0
2002-06-27,68500,69000,66500,67500,980,0
2002-06-28,68200,69200,66500,66800,830,0
2002-07-01,67800,68200,66500,66700,630,0
2002-07-02,66100,67100,65500,65500,610,0
2002-07-03,65500,66600,65500,66500,480,0
2002-07-05,67100,68000,67100,68000,220,0
2002-07-08,68400,69300,68100,68800,510,0
2002-07-09,69200,70100,69000,69600,410,0
2002-07-10,69900,69900,68700,68700,330,0
2002-07-11,67900,68000,67000,67600,630,0
2002-07-12,67300,67300,65300,66600,660,0
2002-07-15,66900,66900,65000,65500,460,0
2002-07-16,64900,67000,64900,65700,440,0
2002-07-17,65200,66600,65200,65900,440,0
2002-07-18,66500,66850,66300,66500,330,0
2002-07-19,65700,67600,65600,67000,1400,0
2002-07-22,66200,66200,63000,63200,650,0
2002-07-23,63600,64000,60700,61500,1060,0
2002-07-24,60000,63200,59600,63200,1400,0
2002-07-25,63200,64900,62900,63000,580,0
2002-07-26,63200,64200,62900,63650,310,0
2002-07-29,64700,69000,64700,68305,1060,0
2002-07-30,68000,70600,68000,70100,960,0
2002-07-31,69800,70400,68300,68300,470,0
2002-08-01,68800,69900,68600,69750,280,0
2002-08-02,69750,70500,69750,70300,230,0
2002-08-05,70400,70400,68000,68300,290,0
2002-08-06,69500,70600,69500,69500,390,0
2002-08-07,69400,70300,69400,70300,170,0
2002-08-08,70300,70900,70100,70890,90,0
2002-08-09,70700,71500,70450,71000,160,0
2002-08-12,72200,73400,72000,72800,380,0
2002-08-13,73500,74100,73400,74005,340,0
2002-08-14,73805,73805,72600,73400,330,0
2002-08-15,73500,74940,73500,74800,340,0
2002-08-16,74600,75000,74500,75000,240,0
2002-08-19,74500,75000,74500,74900,250,0
2002-08-20,75000,75000,73300,73300,180,0
2002-08-21,74000,74400,73700,74200,130,0
2002-08-22,74300,74800,74300,74800,150,0
2002-08-23,74800,75200,74300,75200,260,0
2002-08-26,75200,75200,74800,75100,160,0
2002-08-27,75400,75600,74700,74700,340,0
2002-08-28,74200,74500,74000,74400,140,0
2002-08-29,73700,74300,73500,74300,180,0
2002-08-30,74300,74300,73000,73000,310,0
2002-09-03,73000,73000,72000,72300,220,0
2002-09-04,72400,72800,72000,72000,150,0
2002-09-05,71810,73900,71500,73400,140,0
2002-09-06,74200,74200,73500,73600,140,0
2002-09-09,73400,74800,73400,74800,150,0
2002-09-10,74800,75900,74800,75800,550,0
2002-09-11,75600,75800,75400,75500,110,0
2002-09-12,75100,75500,74900,75500,140,0
2002-09-13,74700,75000,74100,75000,120,0
2002-09-16,75000,75200,74300,74900,190,0
2002-09-17,75000,75500,74200,74900,210,0
2002-09-18,74100,74500,74000,74500,170,0
2002-09-19,73900,74000,72500,72500,170,0
2002-09-20,71700,73800,71700,72200,390,0
2002-09-23,72000,72000,69900,70710,520,0
2002-09-24,70000,72500,70000,72490,400,0
2002-09-25,72495,72495,71800,72000,220,0
2002-09-26,72500,73000,71990,72400,250,0
2002-09-27,73200,74000,73050,73100,480,0
2002-09-30,73000,73900,72000,73900,420,0
2002-10-01,74200,74800,72700,73700,550,0
2002-10-02,72700,73000,71300,71690,410,0
2002-10-03,71000,72800,71000,72800,820,0
2002-10-04,72800,73500,72700,73300,420,0
2002-10-07,73500,73500,71400,72100,460,0
2002-10-08,72100,72100,70200,70200,630,0
2002-10-09,69400,69400,68100,68100,510,0
2002-10-10,68300,68800,67800,68200,350,0
2002-10-11,69100,72000,69100,71000,580,0
2002-10-14,70700,71100,70500,70910,80,0
2002-10-15,72000,73600,72000,73600,350,0
2002-10-16,73000,73500,72300,73005,190,0
2002-10-17,73800,75000,73700,74400,270,0
2002-10-18,73600,74100,73200,74000,400,0
2002-10-21,73800,74100,72300,72800,440,0
2002-10-22,72600,74500,72600,73500,450,0
2002-10-23,73500,73800,73300,73600,340,0
2002-10-24,73600,74000,73400,73800,320,0
2002-10-25,73800,74100,73000,73000,330,0
2002-10-28,73900,74050,73400,73550,620,0
2002-10-29,73300,73400,72500,73100,120,0
2002-10-30,73100,73100,72800,73100,230,0
2002-10-31,72900,74190,72900,74190,340,0
2002-11-01,73800,74000,73600,73800,50,0
2002-11-04,74200,74400,73900,74200,340,0
2002-11-05,74000,74000,73500,73900,130,0
2002-11-06,74200,74300,73500,73800,310,0
2002-11-07,73600,74000,73600,73600,120,0
2002-11-08,73500,74700,73400,74700,370,0
2002-11-11,74700,74700,73200,73900,180,0
2002-11-12,74000,74000,72800,73375,350,0
2002-11-13,72975,73300,72900,72990,400,0
2002-11-14,72995,73600,72700,73600,270,0
2002-11-15,73100,74000,73100,74000,110,0
2002-11-18,73600,74050,73500,73700,260,0
2002-11-19,73700,73800,73700,73800,50,0
2002-11-20,73800,73800,72500,72500,470,0
2002-11-21,72800,73500,72000,72400,460,0
2002-11-22,71900,72400,71900,72000,450,0
2002-11-25,72000,72000,69900,70600,730,0
2002-11-26,70600,70900,69700,70500,530,0
2002-11-27,70900,71200,70800,71050,210,0
2002-11-29,71200,72500,71200,72300,60,0
2002-12-02,73000,73200,72400,72500,150,0
2002-12-03,71800,72500,71500,71600,290,0
2002-12-04,71600,71600,71100,71100,120,0
2002-12-05,70800,70800,70400,70400,90,0
2002-12-06,70000,70900,69700,70400,350,0
2002-12-09,70000,70200,69100,69300,390,0
2002-12-10,69600,73000,69500,73000,470,0
2002-12-11,71900,72700,71000,71500,440,0
2002-12-12,71500,71800,71500,71600,110,0
2002-12-13,71300,71425,71000,71200,210,0
2002-12-16,71200,71700,71000,71075,760,0
2002-12-17,70900,72000,70705,72000,610,0
2002-12-18,71400,72000,71300,71900,150,0
2002-12-19,71400,72200,71400,71500,270,0
2002-12-20,71900,71900,71000,71000,140,0
2002-12-23,71000,71400,70300,70600,460,0
2002-12-24,70800,72200,70800,71600,140,0
2002-12-26,72000,72900,72000,72900,250,0
2002-12-27,72800,72900,72300,72500,120,0
2002-12-30,72800,72990,72200,72600,240,0
2002-12-31,72300,72900,72300,72750,230,0
2003-01-02,72650,73005,71500,71700,410,0
2003-01-03,72000,72500,71600,72000,340,0
2003-01-06,72500,72500,70500,70805,700,0
2003-01-07,71300,71400,70700,70800,630,0
2003-01-08,70300,71300,70300,71105,330,0
2003-01-09,71200,71300,70400,71000,190,0
2003-01-10,70700,71100,70200,70500,210,0
2003-01-13,70900,71000,70005,70005,270,0
2003-01-14,70000,70000,69500,69700,540,0
2003-01-15,69750,69950,69505,69600,450,0
2003-01-16,69400,69600,68900,69400,430,0
2003-01-17,69000,69500,68900,69200,310,0
2003-01-21,69300,69300,67900,68000,480,0
2003-01-22,68100,68300,67800,68000,620,0
2003-01-23,68500,69400,68300,69300,350,0
2003-01-24,69500,69500,67700,68500,330,0
2003-01-27,68300,68400,67000,67100,380,0
2003-01-28,67600,67700,67250,67500,480,0
2003-01-29,67100,67600,67100,67600,330,0
2003-01-30,67900,67900,67400,67500,140,0
2003-01-31,67000,67600,66500,67600,550,0
2003-02-03,67600,68490,67600,68490,360,0
2003-02-04,68000,68000,66300,66700,470,0
2003-02-05,66700,67700,66600,67300,210,0
2003-02-06,67200,67200,65500,65600,260,0
2003-02-07,66200,66200,63800,64200,500,0
2003-02-10,64000,64000,63000,63000,210,0
2003-02-11,63500,64500,63500,63800,270,0
2003-02-12,63600,63600,62300,62900,340,0
2003-02-13,63100,63400,62100,62200,450,0
2003-02-14,61700,61700,60600,61200,980,0
2003-02-18,61500,62800,61500,62800,440,0
2003-02-19,62800,64500,62800,64400,390,0
2003-02-20,64390,64500,63100,63100,260,0
2003-02-21,63300,63300,62900,63100,600,0
2003-02-24,62800,63800,62800,63400,300,0
2003-02-25,63000,63500,63000,63010,230,0
2003-02-26,63200,63200,62900,62900,110,0
2003-02-27,63100,63100,62811,62900,130,0
2003-02-28,62500,62500,61500,61700,590,0
2003-03-03,63000,63500,62900,63400,360,0
2003-03-04,63400,65000,63400,63900,530,0
2003-03-05,63700,63700,63100,63100,280,0
2003-03-06,63250,63600,63100,63590,160,0
2003-03-07,63000,64800,62900,64800,220,0
2003-03-10,65403,68500,65403,67700,590,0
2003-03-11,67400,67800,67100,67750,260,0
2003-03-12,67400,67800,67100,67300,500,0
2003-03-13,67500,68650,67500,68500,660,0
2003-03-14,68400,68400,67900,68100,250,0
2003-03-17,68200,69300,68100,69000,220,0
2003-03-18,69000,69000,68000,68000,430,0
2003-03-19,68200,69500,67690,68900,580,0
2003-03-20,68900,69500,68350,69000,400,0
2003-03-21,69100,69400,68700,68700,440,0
2003-03-24,68000,68000,66700,67000,240,0
2003-03-25,67300,67500,66700,66800,320,0
2003-03-26,66300,66400,66000,66010,420,0
2003-03-27,65800,65900,65400,65400,260,0
2003-03-28,65300,66200,65300,65300,360,0
2003-03-31,65010,65200,63800,63800,700,0
2003-04-01,64600,65500,64305,65500,470,0
2003-04-02,66800,69700,66800,69700,520,0
2003-04-03,69900,69900,68000,68800,270,0
2003-04-04,69200,69500,69000,69200,320,0
2003-04-07,70000,70500,69200,69400,550,0
2003-04-08,68900,69500,68900,69300,290,0
2003-04-09,69300,69700,69300,69600,230,0
2003-04-10,69600,69800,69600,69715,200,0
2003-04-11,69850,70000,69100,70000,410,0
2003-04-14,69990,71500,69800,70990,340,0
2003-04-15,71100,71200,70500,70500,350,0
2003-04-16,70900,72100,70900,71000,310,0
2003-04-17,70800,72000,70800,71900,130,0
2003-04-21,72100,72400,71900,72150,260,0
2003-04-22,72200,73600,72200,73400,1080,0
2003-04-23,73500,73500,72500,72700,220,0
2003-04-24,72900,72900,71950,71950,380,0
2003-04-25,71800,71800,70450,70650,380,0
2003-04-28,71100,71100,70300,70500,320,0
2003-04-29,70600,70900,70200,70300,260,0
2003-04-30,70300,70500,69500,69815,790,0
2003-05-01,70100,70400,69750,69800,900,0
2003-05-02,69700,70600,69700,70400,470,0
2003-05-05,71400,72800,71400,72800,1160,0
2003-05-06,73000,73890,72900,73500,420,0
2003-05-07,73700,73990,73200,73900,300,0
2003-05-08,73990,73990,72600,72600,290,0
2003-05-09,72800,73000,72000,72700,440,0
2003-05-12,73200,74200,73200,74000,410,0
2003-05-13,73800,74100,73700,73800,280,0
2003-05-14,73890,73900,73600,73600,140,0
2003-05-15,73600,74000,73600,73600,370,0
2003-05-16,73900,73900,73550,73550,190,0
2003-05-19,73500,73500,72900,73490,240,0
2003-05-20,73600,73600,73300,73400,220,0
2003-05-21,73000,73200,72800,72990,200,0
2003-05-22,73100,73400,73100,73400,270,0
2003-05-23,73400,74100,73300,73850,490,0
2003-05-27,73900,74200,73700,73700,230,0
2003-05-28,73200,73500,72600,72800,530,0
2003-05-29,72650,72700,71700,71700,460,0
2003-05-30,72100,72200,70700,71000,910,0
2003-06-02,71000,71500,70850,71100,870,0
2003-06-03,71500,72700,71500,72500,310,0
2003-06-04,72700,73200,72700,72800,240,0
2003-06-05,72300,72400,72000,72000,240,0
2003-06-06,72000,72200,71990,72000,380,0
2003-06-09,72000,72500,71600,71700,180,0
2003-06-10,72000,72210,72000,72000,390,0
2003-06-11,72000,72290,72000,72000,470,0
2003-06-12,72300,72800,72300,72400,320,0
2003-06-13,72300,73300,72250,73300,670,0
2003-06-16,73700,74200,73700,74000,200,0
2003-06-17,74450,74450,74000,74400,590,0
2003-06-18,74450,74995,74300,74995,580,0
2003-06-19,74995,74995,74600,74900,450,0
2003-06-20,74800,74900,74800,74850,100,0
2003-06-23,74990,74990,74500,74900,280,0
2003-06-24,74800,75500,74800,75000,800,0
2003-06-25,75050,75200,73700,73700,240,0
2003-06-26,74200,74200,73600,73700,170,0
2003-06-27,73500,73500,72900,73000,350,0
2003-06-30,73100,73400,72450,72500,830,0
2003-07-01,72505,72900,72200,72500,450,0
2003-07-02,72500,72600,72400,72600,510,0
2003-07-03,72500,72500,72100,72100,210,0
2003-07-07,72900,72900,71800,72000,740,0
2003-07-08,72100,72200,71200,71200,1530,0
2003-07-09,71300,72900,70900,72500,890,0
2003-07-10,72500,73400,72500,73100,440,0
2003-07-11,73490,73700,73490,73500,60,0
2003-07-14,73500,74500,73500,74000,260,0
2003-07-15,74000,74000,73000,73000,280,0
2003-07-16,73000,73000,71900,71900,830,0
2003-07-17,72000,72000,71800,71800,660,0
2003-07-18,71800,72000,71500,71500,730,0
2003-07-21,71510,71600,71100,71100,650,0
2003-07-22,71100,71400,71000,71200,970,0
2003-07-23,71300,71900,71300,71850,110,0
2003-07-24,72000,72200,71900,72100,150,0
2003-07-25,72000,72000,71800,71800,130,0
2003-07-28,72000,72700,71900,71900,320,0
2003-07-29,72000,72700,72000,72500,360,0
2003-07-30,72500,72500,72000,72200,260,0
2003-07-31,72400,72400,72000,72010,360,0
2003-08-01,72000,72050,71900,72000,370,0
2003-08-04,72000,72195,71990,72190,170,0
2003-08-05,71950,72000,71700,71900,440,0
2003-08-06,72200,72200,71810,71900,600,0
2003-08-07,71900,72200,71900,72200,550,0
2003-08-08,72200,72400,72150,72400,370,0
2003-08-11,74900,75900,74000,74800,1600,0
2003-08-12,75400,75500,74600,75500,450,0
2003-08-13,75100,75400,75000,75100,450,0
2003-08-14,75350,75400,74900,75300,630,0
2003-08-15,75150,75305,74905,75000,180,0
2003-08-18,75010,75500,75010,75500,700,0
2003-08-19,75500,75900,75500,75900,710,0
2003-08-20,75900,76200,75900,76200,570,0
2003-08-21,76100,76310,75950,76200,350,0
2003-08-22,76400,76400,76200,76200,410,0
2003-08-25,76175,76175,75400,75600,130,0
2003-08-26,75700,75975,75600,75975,260,0
2003-08-27,76000,76000,75600,75600,130,0
2003-08-28,75850,76000,75750,75775,180,0
2003-08-29,75400,75800,75400,75775,330,0
2003-09-02,76000,76000,75600,75600,250,0
2003-09-03,75600,75900,75600,75800,400,0
2003-09-04,75800,75800,75600,75600,180,0
2003-09-05,75700,75700,75100,75499,240,0
2003-09-08,75800,75800,75700,75700,140,0
2003-09-09,75700,75900,75400,75600,640,0
2003-09-10,75600,75700,75100,75600,290,0
2003-09-11,75600,76000,75000,75800,410,0
2003-09-12,75500,75800,75300,75800,130,0
2003-09-15,75000,75100,74300,74750,260,0
2003-09-16,74500,75700,74500,75700,690,0
2003-09-17,75700,75700,74400,74600,470,0
2003-09-18,74610,75400,74610,75100,230,0
2003-09-19,75300,76300,75300,76000,820,0
2003-09-22,75500,75800,75425,75790,250,0
2003-09-23,75900,75990,75500,75900,310,0
2003-09-24,75800,75800,75300,75300,110,0
2003-09-25,75500,75700,75310,75389,150,0
2003-09-26,75210,75400,75000,75002,90,0
2003-09-29,75210,75300,75200,75200,80,0
2003-09-30,74900,75000,74650,75000,250,0
2003-10-01,75200,75500,75200,75350,240,0
2003-10-02,75400,75400,75150,75300,200,0
2003-10-03,75900,76500,75900,76000,280,0
2003-10-06,76000,76000,75500,75800,140,0
2003-10-07,75550,75750,75400,75550,390,0
2003-10-08,75750,75875,75574,75610,180,0
2003-10-09,75900,75950,75700,75700,160,0
2003-10-10,75300,75700,75300,75700,210,0
2003-10-13,75790,75950,75790,75950,210,0
2003-10-14,75990,76600,75900,76600,570,0
2003-10-15,76600,77000,76600,76975,280,0
2003-10-16,77200,77790,77200,77745,190,0
2003-10-17,77700,77800,76911,77000,150,0
2003-10-20,76900,77200,75900,75905,280,0
2003-10-21,76300,76700,76300,76500,120,0
2003-10-22,76100,76100,75800,75950,80,0
2003-10-23,75950,75960,75500,75750,200,0
2003-10-24,75800,76500,75800,76200,340,0
2003-10-27,77500,77900,76500,76500,440,0
2003-10-28,76510,77740,76500,77500,430,0
2003-10-29,77990,77990,77600,77800,320,0
2003-10-30,77990,77995,77715,77950,120,0
2003-10-31,78000,78100,77800,77810,430,0
2003-11-03,78100,79000,78100,79000,290,0
2003-11-04,78990,79950,78990,79800,350,0
2003-11-05,79815,80400,79815,80000,400,0
2003-11-06,80000,80300,80000,80000,300,0
2003-11-07,79900,80100,79600,80000,310,0
2003-11-10,80200,81600,79800,80000,580,0
2003-11-11,80000,80100,79800,80000,330,0
2003-11-12,80300,80750,80000,80750,250,0
2003-11-13,80500,80990,80300,80800,200,0
2003-11-14,80800,81800,80800,81790,300,0
2003-11-17,81000,81700,80600,81700,210,0
2003-11-18,81800,81900,81700,81900,310,0
2003-11-19,81900,82100,81900,82100,230,0
2003-11-20,81900,82200,81800,82200,150,0
2003-11-21,82500,82650,82200,82650,330,0
2003-11-24,83000,83590,83000,83490,270,0
2003-11-25,83900,84500,83900,84300,190,0
2003-11-26,84500,84500,83400,83810,200,0
2003-11-28,84000,84200,83750,83750,90,0
2003-12-01,84100,84500,84000,84000,280,0
2003-12-02,83910,84190,83800,84190,240,0
2003-12-03,84420,84500,84300,84400,160,0
2003-12-04,84240,84300,84000,84290,60,0
2003-12-05,84198,84300,83810,84095,250,0
2003-12-08,83900,84300,83900,83900,210,0
2003-12-09,84300,84300,83610,83800,190,0
2003-12-10,83800,83900,83000,83700,400,0
2003-12-11,83500,83900,83500,83900,120,0
2003-12-12,83750,83800,83300,83600,350,0
2003-12-15,83810,84000,83000,83500,220,0
2003-12-16,83289,83289,82900,82900,150,0
2003-12-17,82700,82700,82100,82225,160,0
2003-12-18,82300,82600,82300,82600,570,0
2003-12-19,82950,83400,82800,83400,350,0
2003-12-22,83500,83575,82900,83200,90,0
2003-12-23,83300,84100,83000,83000,280,0
2003-12-24,82800,83000,82800,83000,50,0
2003-12-26,82800,82800,82800,82800,30,0
2003-12-29,83700,84200,83300,84200,450,0
2003-12-30,84700,84700,84300,84500,300,0
2003-12-31,84500,84500,84200,84250,340,0
2004-01-02,84250,84250,84000,84250,330,0
2004-01-05,84800,84990,84600,84800,270,0
2004-01-06,85000,85800,85000,85700,320,0
2004-01-07,85995,86190,85800,86190,300,0
2004-01-08,86400,86450,85000,85000,570,0
2004-01-09,85100,85974,85100,85974,190,0
2004-01-12,85950,86100,85450,85450,240,0
2004-01-13,85450,86100,85450,86090,130,0
2004-01-14,86375,86375,86000,86005,150,0
2004-01-15,86190,86190,85600,85600,160,0
2004-01-16,86300,86300,86000,86200,270,0
2004-01-20,86200,86900,86110,86650,400,0
2004-01-21,86500,87500,86400,87400,530,0
2004-01-22,87600,88500,87400,88500,420,0
2004-01-23,88700,90200,88700,89590,560,0
2004-01-26,90000,90500,89800,90360,350,0
2004-01-27,90200,90200,89800,89800,460,0
2004-01-28,89800,89800,88600,89300,510,0
2004-01-29,89200,89200,88000,88700,610,0
2004-01-30,88700,89490,88300,89490,450,0
2004-02-02,89200,89750,89000,89750,190,0
2004-02-03,90000,91000,90000,90800,400,0
2004-02-04,89900,90600,89900,90600,220,0
2004-02-05,90695,90695,89900,90005,130,0
2004-02-06,90200,90200,89800,90200,390,0
2004-02-09,90200,90700,90200,90675,180,0
2004-02-10,90800,92200,90800,92000,350,0
2004-02-11,92400,92400,92100,92100,130,0
2004-02-12,92000,92000,91500,91600,320,0
2004-02-13,91950,91950,91700,91900,120,0
2004-02-17,92000,92100,91900,92000,300,0
2004-02-18,92600,92845,92210,92690,230,0
2004-02-19,92700,93100,92700,93100,170,0
2004-02-20,93600,93700,93575,93575,160,0
2004-02-23,93750,94500,93750,94400,290,0
2004-02-24,94500,95300,94400,95060,510,0
2004-02-25,95400,95700,95000,95200,230,0
2004-02-26,95300,95400,94700,94700,260,0
2004-02-27,94700,94800,94000,94500,360,0
2004-03-01,94500,94500,93705,94000,130,0
2004-03-02,94100,94100,92900,92900,120,0
2004-03-03,92700,92700,91000,91800,360,0
2004-03-04,91500,92000,90700,92000,200,0
2004-03-05,92000,94000,92000,93000,240,0
2004-03-08,94500,94800,94000,94000,310,0
2004-03-09,94000,94800,94000,94790,420,0
2004-03-10,94900,94900,93200,93500,350,0
2004-03-11,93400,93400,91800,91900,410,0
2004-03-12,92200,92400,92000,92150,360,0
2004-03-15,91900,92100,91700,92000,270,0
2004-03-16,92200,93100,91400,91510,290,0
2004-03-17,92000,92300,91400,91800,370,0
2004-03-18,92000,92230,91705,91800,140,0
2004-03-19,92300,92900,92300,92300,250,0
2004-03-22,92100,92100,91300,92000,210,0
2004-03-23,92200,92200,91000,91208,290,0
2004-03-24,91000,91200,91000,91190,160,0
2004-03-25,91100,91500,91005,91200,160,0
2004-03-26,91500,91800,91500,91700,150,0
2004-03-29,91950,92290,91800,92290,180,0
2004-03-30,92500,93000,92300,93000,280,0
2004-03-31,93200,94100,93200,93300,190,0
2004-04-01,93200,94000,93200,93600,240,0
2004-04-02,94300,94800,94000,94200,400,0
2004-04-05,94990,95490,94700,95490,430,0
2004-04-06,95500,95500,94300,94500,140,0
2004-04-07,94400,94400,93900,94301,80,0
2004-04-08,94700,95200,94330,94340,230,0
2004-04-12,94600,95650,94300,95650,170,0
2004-04-13,95400,95500,93600,93600,230,0
2004-04-14,93400,94200,93305,94200,180,0
2004-04-15,94600,94600,93000,93002,80,0
2004-04-16,92900,92900,92200,92450,150,0
2004-04-19,92450,92615,92210,92615,110,0
2004-04-20,93400,93400,92500,92500,100,0
2004-04-21,92600,92600,92000,92000,240,0
2004-04-22,91900,92400,91800,92400,450,0
2004-04-23,92900,93350,92700,93300,450,0
2004-04-26,93690,93690,93000,93300,410,0
2004-04-27,93050,93700,93000,93000,160,0
2004-04-28,93000,93500,92350,93500,320,0
2004-04-29,93590,93590,93100,93500,140,0
2004-04-30,93400,93400,93100,93390,80,0
2004-05-03,93700,93700,92550,92900,700,0
2004-05-04,93200,93200,92200,92500,230,0
2004-05-05,92400,93200,92200,92900,200,0
2004-05-06,92900,92900,91400,91501,150,0
2004-05-07,91900,92000,91400,91400,260,0
2004-05-10,90800,90800,86000,87000,670,0
2004-05-11,87300,89250,87300,88004,580,0
2004-05-12,87900,87900,86010,86604,580,0
2004-05-13,86625,86725,85100,85500,620,0
2004-05-14,85750,86500,85200,86500,490,0
2004-05-17,86000,86800,85700,86500,660,0
2004-05-18,87000,88105,87000,88105,170,0
2004-05-19,88900,89600,88700,88900,280,0
2004-05-20,89200,89800,89200,89800,70,0
2004-05-21,90000,90100,89000,89000,150,0
2004-05-24,89600,89600,87500,88000,280,0
2004-05-25,87200,88000,86700,87000,180,0
2004-05-26,87000,87800,87000,87800,100,0
2004-05-27,88100,89000,88100,88450,150,0
2004-05-28,89000,89000,88900,89000,140,0
2004-06-01,89100,89900,89100,89900,90,0
2004-06-02,90100,90300,89750,89750,120,0
2004-06-03,89750,89750,88510,88850,50,0
2004-06-04,89400,89800,89200,89200,40,0
2004-06-07,89850,90300,89700,89900,130,0
2004-06-08,89705,89950,89700,89950,80,0
2004-06-09,89950,89950,89100,89800,50,0
2004-06-10,89800,89800,89600,89600,90,0
2004-06-14,89405,89410,89100,89100,60,0
2004-06-15,89000,89425,89000,89425,180,0
2004-06-16,89225,89770,88610,88610,210,0
2004-06-17,88300,88500,88000,88300,170,0
2004-06-18,88300,88550,87300,87301,320,0
2004-06-21,87000,87300,86000,86510,330,0
2004-06-22,86900,87150,86590,86590,160,0
2004-06-23,86700,87300,86600,86950,190,0
2004-06-24,87100,87490,87100,87380,210,0
2004-06-25,87350,87900,87300,87600,310,0
2004-06-28,87800,88000,87100,87400,270,0
2004-06-29,87100,88100,87100,88000,260,0
2004-06-30,88500,88950,88300,88950,410,0
2004-07-01,89100,89600,88700,89500,420,0
2004-07-02,89995,89995,89800,89990,300,0
2004-07-06,89900,90300,89650,90300,430,0
2004-07-07,90300,90400,90000,90400,290,0
2004-07-08,90600,90600,90200,90300,170,0
2004-07-09,90000,90000,89900,90000,180,0
2004-07-12,90000,90500,89900,90500,230,0
2004-07-13,90500,90600,90350,90600,190,0
2004-07-14,90750,90750,89900,90400,170,0
2004-07-15,90300,90300,90000,90300,120,0
2004-07-16,90550,90700,90550,90600,70,0
2004-07-19,90500,90500,90300,90390,50,0
2004-07-20,90200,90200,89855,89855,50,0
2004-07-21,89900,90050,89000,89890,250,0
2004-07-22,89650,89650,87500,88590,440,0
2004-07-23,88500,88690,87900,88100,390,0
2004-07-26,88075,88075,87110,87110,260,0
2004-07-27,87300,88100,87110,87110,290,0
2004-07-28,87000,87100,86550,86950,240,0
2004-07-29,86800,88000,86800,88000,210,0
2004-07-30,87300,87300,86800,87250,210,0
2004-08-02,86600,86800,86000,86800,260,0
2004-08-03,86500,86500,85600,86200,380,0
2004-08-04,86000,86000,85450,85700,180,0
2004-08-05,85500,85650,85200,85550,110,0
2004-08-06,85555,85800,85410,85800,230,0
2004-08-09,85000,85000,83750,83750,470,0
2004-08-10,83500,86175,83400,86170,220,0
2004-08-11,86000,86000,84910,85325,190,0
2004-08-12,85300,85600,85000,85200,310,0
2004-08-13,85200,85400,85000,85100,180,0
2004-08-16,85100,85500,85090,85090,100,0
2004-08-17,85800,87010,85800,86500,290,0
2004-08-18,86200,86700,86200,86500,210,0
2004-08-19,86600,86650,86490,86490,70,0
2004-08-20,86800,86950,86600,86950,110,0
2004-08-23,86750,86750,86050,86400,230,0
2004-08-24,86700,86700,84900,85300,230,0
2004-08-25,85100,87000,85000,86800,200,0
2004-08-26,86100,86400,85800,86400,220,0
2004-08-27,86200,86700,86000,86400,390,0
2004-08-30,86000,86000,85700,86000,170,0
2004-08-31,86100,87000,85900,87000,210,0
2004-09-01,86800,86900,86400,86440,150,0
2004-09-02,86250,86500,86100,86400,180,0
2004-09-03,86400,86400,86000,86100,180,0
2004-09-07,86800,87000,86500,87000,300,0
2004-09-08,86700,87400,86700,87000,250,0
2004-09-09,86800,86800,86000,86100,210,0
2004-09-10,86200,86210,86100,86100,280,0
2004-09-13,86500,86500,86000,86200,110,0
2004-09-14,86190,86300,86190,86300,70,0
2004-09-15,86200,86200,86000,86190,190,0
2004-09-16,86190,86190,86145,86145,50,0
2004-09-17,86100,86400,86000,86000,280,0
2004-09-20,85900,86100,85900,86090,140,0
2004-09-21,86400,86800,86370,86400,210,0
2004-09-22,86400,87011,86400,86970,280,0
2004-09-23,86900,87500,86900,87200,260,0
2004-09-24,87300,87500,86700,86700,290,0
2004-09-27,86000,86205,86000,86200,300,0
2004-09-28,86200,86500,86010,86300,480,0
2004-09-29,86250,86300,86000,86300,380,0
2004-09-30,86300,86650,86110,86650,310,0
2004-10-01,86500,86500,85850,86000,470,0
2004-10-04,86000,86200,84900,85450,310,0
2004-10-05,85300,85800,85300,85650,160,0
2004-10-06,85850,86000,85200,85500,600,0
2004-10-07,85600,85600,85200,85200,180,0
2004-10-08,85000,85700,85000,85600,100,0
2004-10-11,85600,85600,85600,85600,10,0
2004-10-12,85100,85400,85100,85400,40,0
2004-10-13,85700,85700,85300,85300,70,0
2004-10-14,85100,85200,84060,84400,450,0
2004-10-15,84100,86600,84000,86000,730,0
2004-10-18,85700,85700,84900,85600,260,0
2004-10-19,85800,85900,84100,84800,470,0
2004-10-20,84400,84600,84400,84600,220,0
2004-10-21,84900,84900,83800,83800,260,0
2004-10-22,83500,83500,81950,82400,430,0
2004-10-25,82000,82200,81150,81400,520,0
2004-10-26,81400,84700,81400,84700,630,0
2004-10-27,84690,85500,84000,84800,320,0
2004-10-28,84400,85000,84300,84800,190,0
2004-10-29,84500,84800,84200,84250,230,0
2004-11-01,84600,85060,84200,84500,160,0
2004-11-02,84700,85200,84000,84000,260,0
2004-11-03,84000,84400,83200,83700,430,0
2004-11-04,83500,83900,82900,83900,450,0
2004-11-05,83700,83900,82600,83390,590,0
2004-11-08,83450,84900,81600,84599,970,0
2004-11-09,84599,85200,84300,85100,300,0
2004-11-10,85100,85100,84550,84720,100,0
2004-11-11,85200,85200,84500,84550,290,0
2004-11-12,83800,83800,82700,83300,440,0
2004-11-15,83000,83500,82800,83500,340,0
2004-11-16,83600,85400,83600,85100,610,0
2004-11-17,84900,86350,84900,85940,330,0
2004-11-18,85900,86100,85000,85500,470,0
2004-11-19,85300,85400,84300,85300,600,0
2004-11-22,85000,85100,83500,84000,460,0
2004-11-23,83800,83800,83600,83800,170,0
2004-11-24,83800,84200,83700,84200,230,0
2004-11-26,83900,84600,83900,84150,190,0
2004-11-29,84100,84600,84100,84600,140,0
2004-11-30,84650,84650,83600,83700,310,0
2004-12-01,83500,84400,83500,83900,440,0
2004-12-02,83600,84800,83250,84745,560,0
2004-12-03,84950,85900,84600,85300,400,0
2004-12-06,85500,85500,84500,85100,560,0
2004-12-07,84900,85300,84890,84900,470,0
2004-12-08,84700,85300,84600,85300,520,0
2004-12-09,85100,85250,84400,85090,510,0
2004-12-10,84650,84900,84400,84775,380,0
2004-12-13,84500,85000,84300,85000,570,0
2004-12-14,84500,85100,84200,85100,380,0
2004-12-15,84800,86000,84800,85890,430,0
2004-12-16,85600,86300,85501,86300,630,0
2004-12-17,86100,86600,85200,85200,680,0
2004-12-20,86000,86400,85801,86300,450,0
2004-12-21,86900,87400,86500,87200,440,0
2004-12-22,87800,89200,87800,89099,690,0
2004-12-23,89400,89400,89100,89100,290,0
2004-12-27,88600,88600,88050,88300,480,0
2004-12-28,87600,88600,87600,88590,250,0
2004-12-29,89100,89500,88800,88800,360,0
2004-12-30,88700,89400,87800,89200,400,0
2004-12-31,88500,89200,87900,87900,310,0
2005-01-03,87910,88000,87100,87100,290,0
2005-01-04,87500,87700,85400,85901,540,0
2005-01-05,85701,86000,85700,85700,200,0
2005-01-06,85800,86300,85800,86192,330,0
2005-01-07,86200,87700,86200,87500,180,0
2005-01-10,86900,87790,86600,87790,200,0
2005-01-11,87100,87100,86390,86390,220,0
2005-01-12,86500,86800,86000,86300,180,0
2005-01-13,86100,86300,86000,86089,100,0
2005-01-14,86250,86250,85800,85850,140,0
2005-01-18,86100,86990,86000,86600,310,0
2005-01-19,86600,87400,86600,86895,280,0
2005-01-20,87200,87800,87200,87600,620,0
2005-01-21,87900,90500,87900,90000,1240,0
2005-01-24,90000,90000,89900,90000,340,0
2005-01-25,90000,90000,89100,89400,320,0
2005-01-26,89500,89500,88800,89190,130,0
2005-01-27,88900,88900,88000,88650,160,0
2005-01-28,88600,90300,88600,90000,780,0
2005-01-31,89900,90200,89100,89900,470,0
2005-02-01,89800,90850,89800,90850,400,0
2005-02-02,90750,90800,90400,90400,300,0
2005-02-03,90600,90600,90000,90100,380,0
2005-02-04,90100,91000,89900,90995,280,0
2005-02-07,90500,91400,90500,91400,280,0
2005-02-08,90900,91200,90200,91000,320,0
2005-02-09,90600,91100,90600,90800,200,0
2005-02-10,90500,91000,90500,90800,160,0
2005-02-11,90650,92000,90650,91700,290,0
2005-02-14,91900,91900,91400,91480,120,0
2005-02-15,91500,91500,91000,91200,170,0
2005-02-16,91000,91000,90100,90510,250,0
2005-02-17,90300,90500,90100,90302,210,0
2005-02-18,90250,90250,89800,89900,280,0
2005-02-22,89900,91000,89800,89900,370,0
2005-02-23,90400,91100,90400,91100,150,0
2005-02-24,90900,90900,90125,90375,200,0
2005-02-25,89975,90700,89975,90490,170,0
2005-02-28,90450,90500,90200,90200,260,0
2005-03-01,90500,90805,90500,90800,600,0
2005-03-02,90500,90500,90200,90300,50,0
2005-03-03,90300,90400,88600,89602,240,0
2005-03-04,89610,89610,88800,89300,390,0
2005-03-07,89300,90400,89300,90100,330,0
2005-03-08,90000,90600,90000,90200,220,0
2005-03-09,90200,91050,90200,91000,620,0
2005-03-10,90800,90800,90150,90700,200,0
2005-03-11,90400,90800,90290,90625,340,0
2005-03-14,90400,90600,90400,90600,140,0
2005-03-15,90600,90800,89800,89900,420,0
2005-03-16,89900,89900,85800,86195,1510,0
2005-03-17,86500,89700,86500,88200,570,0
2005-03-18,88200,88500,87600,87600,170,0
2005-03-21,87500,88200,87500,87500,260,0
2005-03-22,87300,87300,86500,86802,400,0
2005-03-23,86600,86860,86400,86500,280,0
2005-03-24,86500,88000,86500,87400,320,0
2005-03-28,87400,87400,86400,86800,250,0
2005-03-29,86000,87000,84500,87000,860,0
2005-03-30,87000,87700,87000,87000,730,0
2005-03-31,87200,87200,86690,87000,340,0
2005-04-01,86500,86800,84800,85000,1110,0
2005-04-04,85800,87400,85700,87190,780,0
2005-04-05,87300,88200,87300,88000,250,0
2005-04-06,88000,88900,87600,88300,300,0
2005-04-07,88100,88100,87350,87500,150,0
2005-04-08,87400,87400,86800,86900,170,0
2005-04-11,86700,88100,86700,87570,450,0
2005-04-12,87800,88100,87700,87950,400,0
2005-04-13,87700,87950,86350,86600,450,0
2005-04-14,86600,86600,85800,86000,350,0
2005-04-15,85400,86800,85300,85800,740,0
2005-04-18,85800,86375,85000,85310,660,0
2005-04-19,85700,86001,84500,85090,610,0
2005-04-20,84890,85000,82800,82800,1330,0
2005-04-21,84400,84400,83600,83900,990,0
2005-04-22,83750,84200,82000,82050,1590,0
2005-04-25,82700,83600,82250,82600,1340,0
2005-04-26,83200,83200,82410,82410,710,0
2005-04-27,82350,82600,82000,82305,690,0
2005-04-28,82125,85000,82100,83600,790,0
2005-04-29,83700,84800,83700,84350,760,0
2005-05-02,84900,86210,84800,84900,690,0
2005-05-03,84800,85000,84000,84400,360,0
2005-05-04,84800,85100,84300,84950,870,0
2005-05-05,84800,84800,84150,84200,400,0
2005-05-06,84600,84600,83600,84000,300,0
2005-05-09,84500,84500,83250,83250,240,0
2005-05-10,83950,83950,82700,83100,300,0
2005-05-11,83500,83700,82650,82775,410,0
2005-05-12,83300,83450,82900,83150,290,0
2005-05-13,83500,83500,82950,83000,230,0
2005-05-16,83200,83200,82500,82500,330,0
2005-05-17,82550,82800,82400,82500,360,0
2005-05-18,82700,83000,82600,82900,90,0
2005-05-19,83000,84100,82800,83700,200,0
2005-05-20,83700,84000,83600,84000,410,0
2005-05-23,84300,84300,83450,83490,240,0
2005-05-24,83800,85800,83800,85500,1020,0
2005-05-25,85500,85700,85050,85200,440,0
2005-05-26,85450,85450,84500,84750,310,0
2005-05-27,84500,85400,84500,85370,290,0
2005-05-31,85200,85600,84100,84100,520,0
2005-06-01,84300,84700,84210,84350,130,0
2005-06-02,84350,84350,84000,84125,140,0
2005-06-03,84110,84110,83790,83800,120,0
2005-06-06,83500,83900,83000,83190,310,0
2005-06-07,83200,83640,83200,83390,170,0
2005-06-08,83500,83500,82900,83100,170,0
2005-06-09,83000,83490,83000,83075,90,0
2005-06-10,83200,83500,82800,83000,260,0
2005-06-13,83700,84400,83400,84400,200,0
2005-06-14,84300,84400,84100,84400,150,0
2005-06-15,84250,84250,83500,83610,180,0
2005-06-16,83610,83900,83100,83520,420,0
2005-06-17,83700,83700,82375,82375,980,0
2005-06-20,82300,83100,82300,82700,660,0
2005-06-21,82700,84098,82700,83650,420,0
2005-06-22,83350,83400,82850,83000,120,0
2005-06-23,82995,84300,82995,83000,290,0
2005-06-24,82510,83100,82510,82800,220,0
2005-06-27,83000,83700,82800,83500,410,0
2005-06-28,83700,83700,83100,83100,220,0
2005-06-29,83400,83400,83200,83350,170,0
2005-06-30,83200,83700,83200,83500,90,0
2005-07-01,83800,83850,83600,83840,150,0
2005-07-05,83875,84400,83840,84300,230,0
2005-07-06,84600,85375,84500,85375,300,0
2005-07-07,84700,85450,84700,85200,180,0
2005-07-08,85100,85100,84700,85000,150,0
2005-07-11,84900,85400,84800,85300,170,0
2005-07-12,84800,84800,84300,84600,170,0
2005-07-13,84600,84600,84350,84400,70,0
2005-07-14,84500,84550,83600,83700,190,0
2005-07-15,83700,84100,83600,84000,360,0
2005-07-18,84000,84000,83600,83600,120,0
2005-07-19,83600,83900,83600,83700,220,0
2005-07-20,83790,83920,83690,83880,150,0
2005-07-21,83650,83879,83650,83700,100,0
2005-07-22,83750,83830,83700,83710,200,0
2005-07-25,84050,84050,83700,84000,180,0
2005-07-26,84100,84100,83700,83800,250,0
2005-07-27,84000,84200,83800,83800,160,0
2005-07-28,83600,83900,83500,83700,240,0
2005-07-29,83700,83800,83350,83500,190,0
2005-08-01,83825,84100,83800,84100,190,0
2005-08-02,84100,84100,83600,83600,190,0
2005-08-03,83750,83800,83300,83400,280,0
2005-08-04,83250,84000,83200,83995,670,0
2005-08-05,84000,84300,83500,83500,420,0
2005-08-08,83750,83950,83200,83300,300,0
2005-08-09,83300,83300,83000,83200,310,0
2005-08-10,83125,83260,83000,83200,270,0
2005-08-11,83000,84100,83000,84100,310,0
2005-08-12,84100,84200,83750,84200,170,0
2005-08-15,83900,83925,83200,83390,290,0
2005-08-16,83250,83400,82990,83225,330,0
2005-08-17,83225,83225,82950,82950,220,0
2005-08-18,82750,85000,82650,84700,770,0
2005-08-19,84400,85200,84400,85000,270,0
2005-08-22,84800,84800,84400,84600,110,0
2005-08-23,84600,84800,84600,84600,100,0
2005-08-24,84600,84600,84100,84375,190,0
2005-08-25,84200,84200,83700,83700,130,0
2005-08-26,83725,83800,83100,83200,330,0
2005-08-29,83000,83300,82400,83300,270,0
2005-08-30,83100,83200,82890,82900,170,0
2005-08-31,82900,83150,82500,83150,190,0
2005-09-01,83290,83290,82680,82700,360,0
2005-09-02,82700,83000,82700,82990,350,0
2005-09-06,83250,84600,83200,83800,620,0
2005-09-07,83950,84100,83900,84100,220,0
2005-09-08,83800,84400,83800,84400,290,0
2005-09-09,83900,84300,83750,83750,330,0
2005-09-12,83600,83800,83100,83390,590,0
2005-09-13,83100,83200,82600,83190,990,0
2005-09-14,83200,83600,82800,83100,710,0
2005-09-15,82690,82900,82500,82500,690,0
2005-09-16,82700,83000,81400,81400,920,0
2005-09-19,81950,82400,81300,81600,860,0
2005-09-20,81800,82400,81510,81600,460,0
2005-09-21,81600,81700,80460,80500,510,0
2005-09-22,80000,81700,78800,80500,1160,0
2005-09-23,80300,83200,80300,82500,720,0
2005-09-26,83200,84100,82400,82500,620,0
2005-09-27,82500,82650,82300,82500,500,0
2005-09-28,82500,82600,82350,82350,570,0
2005-09-29,82350,82350,81300,81400,790,0
2005-09-30,81400,82400,80850,82000,770,0
2005-10-03,82500,82600,82100,82400,440,0
2005-10-04,82500,82500,82490,82500,450,0
2005-10-05,82900,83200,82790,83050,310,0
2005-10-06,83050,83200,82950,83100,610,0
2005-10-07,83000,83200,83000,83100,350,0
2005-10-10,83200,84500,83200,84500,690,0
2005-10-11,84500,84900,84250,84400,720,0
2005-10-12,84400,84800,84225,84800,660,0
2005-10-13,84600,84780,84300,84300,600,0
2005-10-14,84400,84600,84000,84600,430,0
2005-10-17,84700,84850,84600,84850,610,0
2005-10-18,84900,84990,84600,84600,330,0
2005-10-19,84700,84900,84300,84500,550,0
2005-10-20,84800,84800,84305,84500,520,0
2005-10-21,84600,84600,84300,84500,240,0
2005-10-24,84900,85300,84800,84800,470,0
2005-10-25,85000,85100,84700,85100,450,0
2005-10-26,85000,85300,84900,84900,360,0
2005-10-27,84900,84900,84800,84900,370,0
2005-10-28,85050,85390,85050,85200,180,0
2005-10-31,85390,85900,85200,85900,280,0
2005-11-01,85990,86700,85790,86600,450,0
2005-11-02,87000,87300,86625,87200,580,0
2005-11-03,87300,88491,87300,88300,370,0
2005-11-04,88300,88600,87700,88300,430,0
2005-11-07,88000,89890,87400,89890,910,0
2005-11-08,89800,90800,89800,90650,1260,0
2005-11-09,90600,90600,90250,90440,370,0
2005-11-10,90490,90500,90000,90490,340,0
2005-11-11,90490,90900,90400,90500,420,0
2005-11-14,90450,90450,89900,90140,290,0
2005-11-15,90200,90200,89900,89990,500,0
2005-11-16,89850,89850,88700,89000,330,0
2005-11-17,89000,89800,89000,89700,320,0
2005-11-18,89500,89900,89500,89500,100,0
2005-11-21,89300,89300,87800,88000,460,0
2005-11-22,87800,87800,86400,87390,840,0
2005-11-23,87300,88600,87300,88100,460,0
2005-11-25,87800,88300,87800,87900,240,0
2005-11-28,87700,88500,87700,87800,270,0
2005-11-29,88000,88310,88000,88310,110,0
2005-11-30,88510,89390,88510,89390,360,0
2005-12-01,89500,90880,89500,90880,830,0
2005-12-02,90900,91200,90800,90900,350,0
2005-12-05,90700,90700,89190,89190,920,0
2005-12-06,89700,89900,89190,89900,270,0
2005-12-07,89700,89900,89390,89800,200,0
2005-12-08,89700,89875,89200,89590,200,0
2005-12-09,89500,89700,89500,89525,120,0
2005-12-12,89500,89800,89500,89500,150,0
2005-12-13,89600,89600,89000,89195,140,0
2005-12-14,89200,89900,89200,89200,270,0
2005-12-15,89300,89500,89300,89300,180,0
2005-12-16,89800,89800,89300,89300,450,0
2005-12-19,89300,89400,89000,89000,280,0
2005-12-20,88850,89000,88700,88700,240,0
2005-12-21,88900,88900,88500,88750,350,0
2005-12-22,89100,89100,88400,88400,430,0
2005-12-23,88600,88800,88600,88700,100,0
2005-12-27,88800,88975,88490,88600,330,0
2005-12-28,88700,88700,88500,88500,250,0
2005-12-29,88600,88700,88450,88700,110,0
2005-12-30,88550,88760,88350,88620,230,0
2006-01-03,88250,89300,88250,89300,450,0
2006-01-04,89200,90300,89200,89690,410,0
2006-01-05,89690,89800,89500,89800,450,0
2006-01-06,89800,90300,89500,89500,450,0
2006-01-09,89300,89900,89200,89900,540,0
2006-01-10,89700,89800,89500,89790,310,0
2006-01-11,89650,89800,89400,89410,260,0
2006-01-12,89410,89900,89300,89300,410,0
2006-01-13,89625,89625,89590,89600,150,0
2006-01-17,89100,89550,88700,89300,560,0
2006-01-18,89250,89950,89100,89950,560,0
2006-01-19,89850,90200,89800,90200,450,0
2006-01-20,89800,89800,89500,89500,180,0
2006-01-23,89500,89800,89300,89300,220,0
2006-01-24,89310,89700,89310,89600,160,0
2006-01-25,89600,89850,89500,89850,190,0
2006-01-26,89650,89650,89490,89600,190,0
2006-01-27,89600,89600,89500,89500,350,0
2006-01-30,89250,89600,89100,89290,350,0
2006-01-31,89275,89490,88990,89490,430,0
2006-02-01,89100,89190,88900,88990,370,0
2006-02-02,88900,88900,88690,88690,160,0
2006-02-03,88610,88610,88000,88275,210,0
2006-02-06,88100,88300,88000,88175,210,0
2006-02-07,88300,88300,87400,87700,210,0
2006-02-08,87700,87800,87500,87800,190,0
2006-02-09,88100,88100,87800,87800,60,0
2006-02-10,88000,88000,88000,88000,180,0
2006-02-13,87800,88000,87775,88000,190,0
2006-02-14,87700,88490,87700,88100,280,0
2006-02-15,88200,88400,87900,88000,200,0
2006-02-16,87900,87900,87590,87590,250,0
2006-02-17,87520,87800,87520,87675,200,0
2006-02-21,87500,87500,87300,87390,270,0
2006-02-22,87150,87350,87100,87100,430,0
2006-02-23,87115,87115,86900,87100,290,0
2006-02-24,87400,87400,86600,86950,170,0
2006-02-27,86950,87600,86700,87375,470,0
2006-02-28,87100,87125,86200,86800,580,0
2006-03-01,86800,87175,86700,86900,190,0
2006-03-02,86800,87200,86800,87000,120,0
2006-03-03,87100,87700,87100,87490,140,0
2006-03-06,87850,88400,87750,88100,750,0
2006-03-07,88000,88400,88000,88400,510,0
2006-03-08,88300,88990,88100,88700,280,0
2006-03-09,89000,89800,88900,89800,740,0
2006-03-10,89800,90200,89700,89900,990,0
2006-03-13,89900,90600,89850,90200,800,0
2006-03-14,90000,90100,89400,89750,560,0
2006-03-15,89600,89600,89000,89390,740,0
2006-03-16,89500,89500,89200,89200,80,0
2006-03-17,89350,89350,88500,88800,210,0
2006-03-20,89200,89900,89200,89900,470,0
2006-03-21,89550,90000,89550,89700,390,0
2006-03-22,89790,90300,89790,90000,360,0
2006-03-23,90000,90200,89800,90000,150,0
2006-03-24,89700,90100,89700,90000,230,0
2006-03-27,89500,90100,89500,89900,310,0
2006-03-28,89990,89990,89600,89600,160,0
2006-03-29,89700,89850,89625,89710,220,0
2006-03-30,89900,89900,89650,89660,150,0
2006-03-31,89800,90425,89800,90350,540,0
2006-04-03,90500,90650,90000,90490,630,0
2006-04-04,90490,90500,90000,90090,310,0
2006-04-05,89900,90100,89700,89990,220,0
2006-04-06,89800,90000,89700,90000,240,0
2006-04-07,89800,89800,88850,89200,260,0
2006-04-10,88800,89000,88000,88590,500,0
2006-04-11,88510,88510,87600,88000,270,0
2006-04-12,87800,87800,87100,87363,240,0
2006-04-13,87200,87200,86700,86700,520,0
2006-04-17,86700,87000,86000,86300,290,0
2006-04-18,86200,86300,85400,86100,660,0
2006-04-19,86300,86825,86100,86825,1000,0
2006-04-20,86500,86700,86000,86450,880,0
2006-04-21,86550,86700,86150,86600,440,0
2006-04-24,86800,86800,86500,86800,260,0
2006-04-25,86850,86950,86650,86950,320,0
2006-04-26,86950,88700,86950,88700,630,0
2006-04-27,88600,88800,87800,88000,260,0
2006-04-28,87800,89000,87800,89000,370,0
2006-05-01,89000,89650,89000,89650,420,0
2006-05-02,89650,89700,89200,89280,260,0
2006-05-03,89050,89190,88520,88700,210,0
2006-05-04,88500,88500,88000,88000,250,0
2006-05-05,88300,88710,88000,88710,190,0
2006-05-08,89100,89900,89100,89200,630,0
2006-05-09,89000,89995,89000,89899,450,0
2006-05-10,89600,90200,89600,89800,530,0
2006-05-11,89810,90200,89750,89900,560,0
2006-05-12,89975,89975,89250,89503,290,0
2006-05-15,89400,90100,89400,89910,270,0
2006-05-16,90100,90790,90100,90500,380,0
2006-05-17,90500,90850,90150,90650,1590,0
2006-05-18,90900,92600,90900,92100,1670,0
2006-05-19,92600,93000,91100,91500,1150,0
2006-05-22,91700,93100,91300,92900,1240,0
2006-05-23,92500,92500,90900,91100,660,0
2006-05-24,91300,92600,91300,92200,390,0
2006-05-25,92500,92500,91600,92010,360,0
2006-05-26,92300,92500,91700,92500,580,0
2006-05-30,92400,92700,92100,92100,240,0
2006-05-31,92600,92600,92000,92290,570,0
2006-06-01,92340,92340,91550,91990,610,0
2006-06-02,92000,92000,91700,91750,200,0
2006-06-05,91600,91900,91600,91800,260,0
2006-06-06,91550,91700,90700,91500,370,0
2006-06-07,91490,91490,90800,90900,460,0
2006-06-08,90900,90900,89700,90401,990,0
2006-06-09,90400,91000,90400,90973,250,0
2006-06-12,90973,91000,90600,90650,180,0
2006-06-13,90150,90750,89800,90500,440,0
2006-06-14,90300,90350,90000,90100,460,0
2006-06-15,90400,92500,90400,91800,820,0
2006-06-16,91500,91800,91500,91600,230,0
2006-06-19,91875,92600,91875,92600,390,0
2006-06-20,92500,92500,92000,92300,350,0
2006-06-21,92000,92500,91700,92500,710,0
2006-06-22,92490,92500,91800,91980,290,0
2006-06-23,92180,92200,91990,92100,180,0
2006-06-26,92150,92150,89500,91500,800,0
2006-06-27,91600,91900,91450,91450,730,0
2006-06-28,91500,92100,91500,92050,430,0
2006-06-29,92000,92200,91200,92200,270,0
2006-06-30,92100,92200,91300,91659,200,0
2006-07-03,91800,92100,91400,91600,220,0
2006-07-05,91150,91150,90000,90200,540,0
2006-07-06,90400,90400,90250,90250,210,0
2006-07-07,90050,90200,89900,90200,660,0
2006-07-10,90100,91600,90100,91000,580,0
2006-07-11,90990,91025,90850,90850,270,0
2006-07-12,90900,90976,90450,90450,340,0
2006-07-13,90300,90400,89400,89700,510,0
2006-07-14,89700,89900,89600,89800,110,0
2006-07-17,89800,90300,89750,90150,320,0
2006-07-18,90450,90470,89950,90200,410,0
2006-07-19,90300,91000,90300,90850,420,0
2006-07-20,90700,91000,90600,90600,400,0
2006-07-21,90600,90600,89700,90200,480,0
2006-07-24,90200,91300,90150,91000,500,0
2006-07-25,90990,91000,90550,90550,220,0
2006-07-26,90750,91390,90600,91190,610,0
2006-07-27,91000,91300,90700,91180,450,0
2006-07-28,91350,91500,91290,91490,260,0
2006-07-31,91500,92000,91500,91600,250,0
2006-08-01,91600,92000,91350,91501,250,0
2006-08-02,91700,91750,91450,91500,210,0
2006-08-03,91500,91800,91300,91300,200,0
2006-08-04,91500,91790,91500,91710,140,0
2006-08-07,92000,92700,92000,92700,220,0
2006-08-08,92900,93700,92800,93000,610,0
2006-08-09,92600,93100,92600,92800,160,0
2006-08-10,92480,93100,92300,93100,190,0
2006-08-11,92990,93100,92775,93100,230,0
2006-08-14,93100,93116,92600,92685,130,0
2006-08-15,92600,92700,92000,92700,400,0
2006-08-16,92600,94700,92500,94550,670,0
2006-08-17,94300,94800,93700,94450,400,0
2006-08-18,94650,95572,94500,95300,500,0
2006-08-21,95200,95800,95200,95800,170,0
2006-08-22,95900,95900,95300,95300,170,0
2006-08-23,95450,95690,95000,95100,400,0
2006-08-24,95500,96700,95500,96300,980,0
2006-08-25,96400,96400,95775,96000,340,0
2006-08-28,96000,96500,95300,95900,310,0
2006-08-29,95900,96100,95700,96000,220,0
2006-08-30,95800,95801,95800,95801,120,0
2006-08-31,95710,96097,95702,96097,340,0
2006-09-01,95900,96000,95750,96000,250,0
2006-09-05,95950,96400,95410,96400,370,0
2006-09-06,96375,96375,96000,96051,110,0
2006-09-07,95800,96000,95800,95990,110,0
2006-09-08,95900,96200,95750,96100,310,0
2006-09-11,96300,96700,95600,96200,250,0
2006-09-12,96100,96600,96050,96490,200,0
2006-09-13,96000,96750,95800,96750,360,0
2006-09-14,96600,96900,96600,96900,60,0
2006-09-15,96850,97100,96400,96400,180,0
2006-09-18,96800,96850,95500,95500,470,0
2006-09-19,95500,95500,94400,94500,500,0
2006-09-20,94500,95200,94400,94880,330,0
2006-09-21,94880,94880,94150,94201,480,0
2006-09-22,94190,94300,93100,93690,360,0
2006-09-25,93690,93800,92875,93525,430,0
2006-09-26,93700,94800,93700,94400,450,0
2006-09-27,94200,95199,94200,95000,350,0
2006-09-28,95400,95775,94700,95200,310,0
2006-09-29,95600,96100,95600,95800,290,0
2006-10-02,95200,96350,95200,95800,450,0
2006-10-03,95800,97480,95700,97473,600,0
2006-10-04,97400,97800,97300,97699,340,0
2006-10-05,97400,100100,97400,98995,830,0
2006-10-06,98995,98995,98400,98400,90,0
2006-10-09,98500,98700,98300,98500,100,0
2006-10-10,98700,99790,98700,99390,360,0
2006-10-11,99190,99400,99000,99310,220,0
2006-10-12,99775,99999,99775,99825,80,0
2006-10-13,99825,100000,98600,98600,490,0
2006-10-16,98900,99200,98700,98900,440,0
2006-10-17,98700,99110,98700,98750,430,0
2006-10-18,98500,99800,98500,99425,580,0
2006-10-19,99900,100000,99800,99980,500,0
2006-10-20,100000,100000,99400,99900,240,0
2006-10-23,99900,100250,99900,100000,690,0
2006-10-24,100050,101200,100050,100600,440,0
2006-10-25,101000,102600,100500,101900,770,0
2006-10-26,102700,104700,102600,104700,800,0
2006-10-27,104700,105450,103300,103300,450,0
2006-10-30,103700,104800,103200,104500,370,0
2006-10-31,105500,105500,104900,105475,260,0
2006-11-01,105475,105600,104550,104790,430,0
2006-11-02,104700,105000,103300,104106,530,0
2006-11-03,104400,105010,104400,105000,490,0
2006-11-06,106000,107500,105900,107200,870,0
2006-11-07,106700,107390,106500,107000,490,0
2006-11-08,107700,107850,107000,107850,640,0
2006-11-09,108100,108800,106700,107200,900,0
2006-11-10,107900,108300,106800,107000,210,0
2006-11-13,107800,107900,105800,106350,410,0
2006-11-14,106600,106600,105490,106475,180,0
2006-11-15,106400,107400,106400,107400,330,0
2006-11-16,107550,107600,106800,106801,330,0
2006-11-17,106975,107000,106800,106800,120,0
2006-11-20,107100,107300,106800,107300,430,0
2006-11-21,107700,107700,107200,107400,380,0
2006-11-22,107400,107750,107400,107700,220,0
2006-11-24,107700,107800,107250,107610,220,0
2006-11-27,107800,107800,105990,106300,240,0
2006-11-28,106300,106300,105300,105700,150,0
2006-11-29,106000,106000,105200,105590,660,0
2006-11-30,105750,107200,105350,107100,310,0
2006-12-01,107300,107300,105900,106900,220,0
2006-12-04,106700,107310,106700,107200,540,0
2006-12-05,107400,108400,107200,108000,400,0
2006-12-06,107500,110000,107500,108995,650,0
2006-12-07,108996,108996,107000,107410,220,0
2006-12-08,107400,107600,107000,107050,150,0
2006-12-11,107100,108300,107100,107300,440,0
2006-12-12,107750,108800,107600,108800,280,0
2006-12-13,109200,110000,109000,109800,440,0
2006-12-14,110000,110200,109750,110100,510,0
2006-12-15,109800,113700,109800,113700,490,0
2006-12-18,114500,114500,113325,113450,420,0
2006-12-19,113300,113300,112450,113200,560,0
2006-12-20,113500,113500,111200,111420,420,0
2006-12-21,111200,111900,109500,110000,420,0
2006-12-22,110000,110550,109500,109700,230,0
2006-12-26,109700,110000,107900,110000,270,0
2006-12-27,110300,110300,110100,110100,130,0
2006-12-28,110250,110250,109600,110000,290,0
2006-12-29,109700,109990,109000,109990,250,0
2007-01-03,110400,110600,109000,109000,670,0
2007-01-04,109400,109400,108250,108850,460,0
2007-01-05,108800,108800,107000,107200,420,0
2007-01-08,107600,107800,107300,107500,340,0
2007-01-09,107510,109600,107510,109350,400,0
2007-01-10,109350,109550,108500,109490,370,0
2007-01-11,109700,110100,109400,110000,350,0
2007-01-12,110200,110200,109750,110000,290,0
2007-01-16,110100,110400,108600,108850,340,0
2007-01-17,108700,109510,108500,108600,150,0
2007-01-18,109000,109500,108700,109050,220,0
2007-01-19,109490,109700,109000,109450,210,0
2007-01-22,110100,110100,108700,109100,480,0
2007-01-23,108850,109490,108500,108650,260,0
2007-01-24,108850,108850,107100,107675,440,0
2007-01-25,108100,108100,107100,107300,310,0
2007-01-26,107500,107650,106100,106700,550,0
2007-01-29,106800,108200,106600,108200,390,0
2007-01-30,108100,109000,108100,108940,560,0
2007-01-31,109400,110100,108950,110050,480,0
2007-02-01,110200,110600,109800,110600,460,0
2007-02-02,110650,110700,108800,109200,340,0
2007-02-05,109200,109200,108255,108800,300,0
2007-02-06,108600,109100,108200,109100,150,0
2007-02-07,109000,109000,108525,108601,140,0
2007-02-08,108750,108800,108600,108800,230,0
2007-02-09,108800,109300,108800,109101,370,0
2007-02-12,109450,109450,108550,108740,180,0
2007-02-13,108900,108920,108050,108200,330,0
2007-02-14,108600,108790,108210,108500,310,0
2007-02-15,108800,108800,106710,106710,650,0
2007-02-16,107500,108550,107000,108450,500,0
2007-02-20,108300,109400,108300,108900,190,0
2007-02-21,109000,109000,107500,107700,290,0
2007-02-22,107700,108100,107000,107360,360,0
2007-02-23,107160,107300,106500,106800,530,0
2007-02-26,107100,107100,106400,106800,270,0
2007-02-27,106450,106450,103800,105100,1300,0
2007-02-28,105350,106500,105000,106190,670,0
2007-03-01,105400,107100,104800,106600,670,0
2007-03-02,106850,107850,106850,107000,290,0
2007-03-05,106890,108200,106401,106401,440,0
2007-03-06,107400,107700,106950,107300,330,0
2007-03-07,107600,108000,107500,108000,120,0
2007-03-08,108200,108990,108200,108990,280,0
2007-03-09,109000,109550,109000,109290,300,0
2007-03-12,109500,109700,109000,109200,150,0
2007-03-13,109000,109000,107900,108190,180,0
2007-03-14,107100,107100,106695,106800,620,0
2007-03-15,107200,107200,106400,106600,330,0
2007-03-16,106600,106700,105310,105310,590,0
2007-03-19,106300,108400,106190,107700,500,0
2007-03-20,107400,108100,106800,107998,360,0
2007-03-21,107800,109300,107200,109005,560,0
2007-03-22,109200,109350,108000,108000,360,0
2007-03-23,108650,108650,108000,108000,170,0
2007-03-26,108150,108300,107700,108200,140,0
2007-03-27,107800,108300,107300,108300,230,0
2007-03-28,108000,108350,107600,108290,140,0
2007-03-29,107975,108301,107900,107900,190,0
2007-03-30,108200,108990,108200,108990,250,0
2007-04-02,108300,108400,107600,108000,440,0
2007-04-03,108500,109100,108295,108295,160,0
2007-04-04,108300,108550,108295,108550,160,0
2007-04-05,108950,109100,108575,108849,190,0
2007-04-09,108990,109000,108700,109000,270,0
2007-04-10,109050,110000,109000,109800,590,0
2007-04-11,109700,109775,109450,109750,220,0
2007-04-12,109200,109750,109200,109750,150,0
2007-04-13,109750,109900,109750,109900,70,0
2007-04-16,109810,110000,109600,110000,290,0
2007-04-17,109800,109990,109700,109900,180,0
2007-04-18,109500,110000,109500,109725,750,0
2007-04-19,110000,110000,109000,109400,220,0
2007-04-20,109700,109700,109300,109500,250,0
2007-04-23,109500,109750,109300,109550,410,0
2007-04-24,109850,109850,108850,108850,330,0
2007-04-25,109200,109400,108750,108750,350,0
2007-04-26,109300,109400,109000,109400,140,0
2007-04-27,109200,109200,109000,109000,90,0
2007-04-30,109500,109500,108800,109200,350,0
2007-05-01,109000,109000,108000,108301,390,0
2007-05-02,108220,108700,108220,108600,360,0
2007-05-03,108990,109000,108000,108600,1900,0
2007-05-04,108620,109500,108620,109250,1490,0
2007-05-07,109550,110490,109500,110490,980,0
2007-05-08,110200,110200,108400,108501,830,0
2007-05-09,109000,109300,108875,109175,480,0
2007-05-10,109150,109400,109000,109200,160,0
2007-05-11,109010,110300,109010,110000,480,0
2007-05-14,109990,109990,109250,109350,410,0
2007-05-15,109350,109550,109150,109250,170,0
2007-05-16,109260,109440,109000,109000,530,0
2007-05-17,108800,109000,108600,108600,380,0
2007-05-18,108450,108500,108200,108351,590,0
2007-05-21,108300,109000,108300,109000,620,0
2007-05-22,109500,109990,109200,109580,390,0
2007-05-23,109550,109550,109250,109500,110,0
2007-05-24,109400,109575,109000,109100,240,0
2007-05-25,108900,109525,108900,109320,310,0
2007-05-29,109330,109475,109000,109200,100,0
2007-05-30,109200,109290,109010,109200,110,0
2007-05-31,109300,109490,109060,109490,340,0
2007-06-01,109500,109800,109250,109255,520,0
2007-06-04,109050,109850,109050,109700,450,0
2007-06-05,109320,109400,109150,109250,280,0
2007-06-06,109190,109400,108900,109055,220,0
2007-06-07,108950,109700,108950,109700,570,0
2007-06-08,109850,109900,109200,109340,200,0
2007-06-11,109300,109600,109300,109400,140,0
2007-06-12,109490,109650,109000,109500,230,0
2007-06-13,109310,109675,109200,109600,290,0
2007-06-14,109580,109580,109300,109300,170,0
2007-06-15,109899,109900,109011,109100,400,0
2007-06-18,109400,109400,109000,109000,350,0
2007-06-19,108900,109000,108775,108920,340,0
2007-06-20,108825,109200,108500,108500,670,0
2007-06-21,108700,109000,107810,108000,710,0
2007-06-22,107900,108050,107300,107400,390,0
2007-06-25,107200,107900,107200,107395,440,0
2007-06-26,107375,107860,107300,107300,500,0
2007-06-27,107400,107500,107200,107400,420,0
2007-06-28,108000,109200,107800,108900,370,0
2007-06-29,108810,109475,108790,109475,500,0
2007-07-02,109500,110000,109450,110000,530,0
2007-07-03,110000,110250,109950,110000,410,0
2007-07-05,110300,110980,110200,110970,540,0
2007-07-06,111000,111880,111000,111500,500,0
2007-07-09,111400,112000,111400,112000,600,0
2007-07-10,112000,112000,111550,111800,290,0
2007-07-11,111400,111450,110500,111000,440,0
2007-07-12,111000,111000,110600,110720,370,0
2007-07-13,111100,111100,110700,110710,160,0
2007-07-16,110800,110800,110560,110560,230,0
2007-07-17,110500,110600,110150,110500,170,0
2007-07-18,110500,110500,110020,110350,360,0
2007-07-19,110450,110495,110200,110300,410,0
2007-07-20,110400,110400,110100,110200,370,0
2007-07-23,110000,110400,110000,110300,400,0
2007-07-24,110000,110300,109800,110000,420,0
2007-07-25,109820,110299,109820,110290,190,0
2007-07-26,109950,110100,108600,109850,540,0
2007-07-27,109850,110550,109850,110400,510,0
2007-07-30,110200,110200,109550,109650,430,0
2007-07-31,109800,110100,109800,110000,340,0
2007-08-01,110000,110200,109400,109550,440,0
2007-08-02,109400,110100,109400,110000,230,0
2007-08-03,110300,110300,109560,109900,230,0
2007-08-06,110300,112500,110000,112000,620,0
2007-08-07,111800,113200,111760,112690,560,0
2007-08-08,112800,113390,112700,112995,480,0
2007-08-09,112500,112500,111600,112200,460,0
2007-08-10,111500,112005,111200,111600,480,0
2007-08-13,112200,112900,110999,111500,570,0
2007-08-14,111500,111600,109800,110150,460,0
2007-08-15,110100,111400,110100,111200,280,0
2007-08-16,111400,114000,111200,113750,1070,0
2007-08-17,113755,118500,113000,118500,860,0
2007-08-20,119200,120800,117010,120700,840,0
2007-08-21,120300,120300,118300,119800,850,0
2007-08-22,120000,120000,117800,118000,480,0
2007-08-23,118100,119400,117995,118800,270,0
2007-08-24,118600,119910,118500,119850,140,0
2007-08-27,119800,119910,118300,119000,680,0
2007-08-28,119400,119400,118550,118775,170,0
2007-08-29,118500,119100,118500,118750,160,0
2007-08-30,118575,118900,118300,118510,130,0
2007-08-31,118700,119100,117600,118390,390,0
2007-09-04,118000,119300,117600,119300,400,0
2007-09-05,119000,119700,119000,119500,160,0
2007-09-06,119800,120200,119500,120000,180,0
2007-09-07,119700,119710,119300,119500,510,0
2007-09-10,119400,119550,118300,118300,340,0
2007-09-11,118800,119000,118500,118800,130,0
2007-09-12,118500,119100,118100,118100,140,0
2007-09-13,118260,119100,118260,118900,150,0
2007-09-14,118300,120000,118300,120000,180,0
2007-09-17,119800,119800,118100,118500,250,0
2007-09-18,118300,118700,118000,118700,170,0
2007-09-19,119200,119900,117600,117700,550,0
2007-09-20,117900,118600,117400,117400,530,0
2007-09-21,118000,118100,117100,117100,140,0
2007-09-24,117500,117900,116600,116900,690,0
2007-09-25,117100,117300,116600,116890,120,0
2007-09-26,116900,117200,116300,116990,400,0
2007-09-27,117000,117200,117000,117200,120,0
2007-09-28,117200,118750,117200,118510,330,0
2007-10-01,119000,119300,118400,118790,400,0
2007-10-02,118950,119799,118815,119799,220,0
2007-10-03,119700,119900,119000,119290,160,0
2007-10-04,119800,120000,119000,119000,430,0
2007-10-05,119500,121100,119400,121100,300,0
2007-10-08,121000,123400,120800,123390,370,0
2007-10-09,123400,123500,122100,122615,310,0
2007-10-10,122550,124700,122465,124700,280,0
2007-10-11,125000,126100,125000,125500,350,0
2007-10-12,126500,128300,126000,127100,960,0
2007-10-15,127150,127500,125500,126200,570,0
2007-10-16,126450,127300,126200,127200,200,0
2007-10-17,127800,129995,127700,129995,1000,0
2007-10-18,129500,129500,128310,129000,330,0
2007-10-19,129000,129000,126800,127100,440,0
2007-10-22,126600,127000,125700,126400,350,0
2007-10-23,126700,128000,126700,127990,310,0
2007-10-24,128000,128000,127200,127800,180,0
2007-10-25,127200,127500,126800,127500,420,0
2007-10-26,127000,128110,127000,127500,330,0
2007-10-29,127800,128215,127800,128210,390,0
2007-10-30,128200,128800,128200,128800,360,0
2007-10-31,128900,132500,128900,132500,930,0
2007-11-01,131800,133050,131000,131250,1020,0
2007-11-02,132000,132600,131800,132500,1210,0
2007-11-05,134000,134000,132727,133000,2650,0
2007-11-06,133000,134500,133000,133800,380,0
2007-11-07,134600,135150,134010,134940,650,0
2007-11-08,135000,135600,133500,134575,820,0
2007-11-09,134700,134700,132000,132210,1490,0
2007-11-12,132200,134100,131310,133710,1160,0
2007-11-13,135000,135800,134500,135700,1500,0
2007-11-14,135800,137510,135400,137500,940,0
2007-11-15,137100,138600,134550,135300,790,0
2007-11-16,136000,136475,135510,136475,480,0
2007-11-19,136480,136500,135900,136500,530,0
2007-11-20,136700,136800,136400,136500,280,0
2007-11-21,136300,136300,134000,134000,510,0
2007-11-23,134000,134500,134000,134100,100,0
2007-11-26,134200,136600,134000,136600,410,0
2007-11-27,136900,137500,136600,137480,420,0
2007-11-28,137800,138900,137525,137700,1290,0
2007-11-29,137750,139300,137750,139200,330,0
2007-11-30,139900,140700,138900,140100,630,0
2007-12-03,140900,144300,140700,143200,1120,0
2007-12-04,143900,144700,141900,144700,840,0
2007-12-05,145800,147800,145500,147500,770,0
2007-12-06,147500,149400,147500,148300,690,0
2007-12-07,149750,150900,148220,148220,780,0
2007-12-10,149000,149700,148990,149200,520,0
2007-12-11,150000,151650,148800,148900,590,0
2007-12-12,150300,150300,140800,144000,650,0
2007-12-13,144300,144300,139000,142400,730,0
2007-12-14,141700,144000,137500,143000,710,0
2007-12-17,140000,140000,134050,136400,700,0
2007-12-18,136400,137400,131600,135400,1300,0
2007-12-19,134900,135200,133500,134500,410,0
2007-12-20,135500,135500,132400,134000,700,0
2007-12-21,133900,134600,133100,134000,610,0
2007-12-24,134900,137980,134900,137980,360,0
2007-12-26,138300,140000,137500,138500,940,0
2007-12-27,139300,139300,137750,137800,250,0
2007-12-28,138400,141400,138400,141100,460,0
2007-12-31,143500,144300,141600,141600,620,0
2008-01-02,141800,141800,136800,139300,620,0
2008-01-03,138800,140900,138800,139600,290,0
2008-01-04,138500,138500,134800,135500,710,0
2008-01-07,135500,135500,132600,133700,680,0
2008-01-08,133200,134800,133050,133685,530,0
2008-01-09,133400,133400,128700,130400,720,0
2008-01-10,130300,135000,129500,134200,890,0
2008-01-11,133200,134000,130485,132100,580,0
2008-01-14,133100,133100,130410,130410,380,0
2008-01-15,130400,130410,128700,129100,670,0
2008-01-16,128300,128700,126100,126400,900,0
2008-01-17,127200,131800,127200,131200,590,0
2008-01-18,132400,134400,131200,131200,590,0
2008-01-22,128000,137800,127200,135500,1300,0
2008-01-23,134000,139000,134000,138500,950,0
2008-01-24,145000,145000,137400,138400,810,0
2008-01-25,138700,139650,138400,139100,1078,0
2008-01-28,139300,139750,135500,138400,1171,0
2008-01-29,138500,140000,137700,139700,849,0
2008-01-30,140500,141400,137900,139000,518,0
2008-01-31,141000,141000,136000,136000,1018,0
2008-02-01,136700,138510,135200,135700,556,0
2008-02-04,136500,138400,135800,135800,400,0
2008-02-05,135800,136800,134300,136500,613,0
2008-02-06,136700,137200,134510,135400,492,0
2008-02-07,135400,137750,134000,135900,730,0
2008-02-08,137500,138500,136800,138400,527,0
2008-02-11,139100,139950,137050,139950,585,0
2008-02-12,139998,140300,139400,139700,585,0
2008-02-13,139900,144900,139900,143980,657,0
2008-02-14,144200,145300,142700,142990,791,0
2008-02-15,142990,143700,140500,143500,886,0
2008-02-19,145000,145900,141400,143200,617,0
2008-02-20,144000,144170,142700,143290,243,0
2008-02-21,144200,144200,141050,141105,370,0
2008-02-22,141500,142000,138000,139400,503,0
2008-02-25,140200,140500,138300,139700,410,0
2008-02-26,138900,140500,138650,139200,510,0
2008-02-27,139200,140950,138900,140700,300,0
2008-02-28,140700,141000,139600,140250,357,0
2008-02-29,140250,140600,138900,140000,549,0
2008-03-03,138500,138500,133530,136500,1300,0
2008-03-04,135000,137100,134200,137100,565,0
2008-03-05,138000,139000,136600,139000,553,0
2008-03-06,138000,138200,135300,135500,487,0
2008-03-07,135600,135900,133610,133805,715,0
2008-03-10,133000,133990,130550,131400,1021,0
2008-03-11,133000,133210,130450,131940,972,0
2008-03-12,132600,132800,130300,130900,626,0
2008-03-13,130100,131620,129050,130300,610,0
2008-03-14,130000,130000,128600,129360,675,0
2008-03-17,128000,129990,127100,128000,866,0
2008-03-18,127400,130690,127400,128900,576,0
2008-03-19,130600,130600,127800,128490,574,0
2008-03-20,129000,130600,127610,130230,765,0
2008-03-24,131200,131600,129500,130250,477,0
2008-03-25,130600,131400,129035,129200,500,0
2008-03-26,129300,129700,128200,128490,517,0
2008-03-27,130000,131300,128400,130250,825,0
2008-03-28,130700,134000,130700,133900,886,0
2008-03-31,134499,135200,133400,133400,694,0
2008-04-01,134800,135500,131600,132900,540,0
2008-04-02,133500,133500,130750,131550,730,0
2008-04-03,130800,131700,129650,130800,613,0
2008-04-04,131200,131500,130400,130800,317,0
2008-04-07,131800,132475,130000,132475,379,0
2008-04-08,132700,132700,131010,132000,748,0
2008-04-09,132000,132990,130800,131450,908,0
2008-04-10,131800,132500,130500,131240,503,0
2008-04-11,131400,131600,129800,130300,464,0
2008-04-14,131000,131300,128420,128515,736,0
2008-04-15,128515,129180,127800,128600,480,0
2008-04-16,128900,129700,128900,129475,592,0
2008-04-17,129475,129475,128100,128540,704,0
2008-04-18,128990,129000,128310,128600,980,0
2008-04-21,128600,128900,127900,128200,468,0
2008-04-22,128600,128600,127000,127200,421,0
2008-04-23,127200,127680,126700,127200,546,0
2008-04-24,127900,128190,126300,126750,564,0
2008-04-25,126750,127100,126620,126875,463,0
2008-04-28,127900,128800,127200,128460,1428,0
2008-04-29,128800,131550,128500,131450,958,0
2008-04-30,132000,133850,131350,133850,910,0
2008-05-01,133950,134000,131500,133900,593,0
2008-05-02,134990,135000,132400,133600,767,0
2008-05-05,133100,133190,129500,130000,942,0
2008-05-06,130500,130590,129110,130200,802,0
2008-05-07,130900,130900,127800,128400,781,0
2008-05-08,128750,129100,127800,129000,468,0
2008-05-09,129500,129600,125110,125200,1288,0
2008-05-12,125000,125500,122500,122800,1848,0
2008-05-13,123100,125600,123100,124000,810,0
2008-05-14,125300,126000,123350,123500,711,0
2008-05-15,124300,124300,121380,121510,878,0
2008-05-16,122800,123010,121202,122400,945,0
2008-05-19,123200,124300,123200,123950,819,0
2008-05-20,124400,124950,122320,123300,776,0
2008-05-21,123100,123190,121420,121600,728,0
2008-05-22,122000,123150,121200,123100,659,0
2008-05-23,123450,125200,122260,123970,834,0
2008-05-27,124000,128100,122650,127910,1275,0
2008-05-28,128400,130100,128200,129500,957,0
2008-05-29,130000,132400,129610,132200,768,0
2008-05-30,133200,134770,131020,134650,950,0
2008-06-02,134800,135450,130200,132350,671,0
2008-06-03,131500,134990,131120,134000,448,0
2008-06-04,133000,133640,130700,132990,509,0
2008-06-05,132400,132400,130000,130500,799,0
2008-06-06,129500,130010,128410,129400,456,0
2008-06-09,128600,128600,125920,127100,646,0
2008-06-10,126000,128300,126000,126525,453,0
2008-06-11,127200,128390,125950,126300,394,0
2008-06-12,126400,127200,126000,126690,535,0
2008-06-13,126500,127450,126150,127000,377,0
2008-06-16,127000,127420,125600,125800,388,0
2008-06-17,126400,126900,125800,125870,462,0
2008-06-18,126400,126400,123150,125400,797,0
2008-06-19,125900,125900,123700,124990,334,0
2008-06-20,126200,126200,123515,124000,569,0
2008-06-23,124000,124600,121750,122490,858,0
2008-06-24,121600,122900,120510,122700,952,0
2008-06-25,122200,124300,121720,122000,538,0
2008-06-26,121601,122100,120120,120710,643,0
2008-06-27,120710,122100,120020,120600,508,0
2008-06-30,120200,120750,119450,120750,678,0
2008-07-01,119600,120710,119100,120100,566,0
2008-07-02,119600,120100,118500,118665,598,0
2008-07-03,118400,119000,114110,116700,1300,0
2008-07-07,118900,119700,115500,118440,825,0
2008-07-08,118440,119350,117900,118750,737,0
2008-07-09,118750,119850,118400,119400,585,0
2008-07-10,119400,119850,118810,119250,430,0
2008-07-11,119200,119200,116500,117500,557,0
2008-07-14,117500,118200,115200,116000,687,0
2008-07-15,115300,116300,112000,114810,1505,0
2008-07-16,113200,115610,112660,114950,836,0
2008-07-17,116000,116600,113350,116200,784,0
2008-07-18,116200,117608,116000,117290,670,0
2008-07-21,117300,118890,117300,117900,444,0
2008-07-22,117800,118800,115700,118400,563,0
2008-07-23,119400,119400,117170,118450,1744,0
2008-07-24,118450,118450,115200,115250,652,0
2008-07-25,115600,116100,112310,113000,1024,0
2008-07-28,113600,113600,111000,111900,1001,0
2008-07-29,112800,112800,111220,111750,783,0
2008-07-30,112400,114000,111350,113900,1162,0
2008-07-31,113800,114450,112600,114450,578,0
2008-08-01,115200,116990,114600,116500,1261,0
2008-08-04,116950,117600,114350,114500,618,0
2008-08-05,115000,116000,114600,115460,577,0
2008-08-06,115700,116200,114500,116100,663,0
2008-08-07,115600,116300,113005,115475,904,0
2008-08-08,115000,115900,112900,115750,785,0
2008-08-11,115400,118350,115110,117800,1366,0
2008-08-12,118500,118500,114600,116800,1083,0
2008-08-13,115900,116200,113500,114440,909,0
2008-08-14,114650,116700,113700,116200,612,0
2008-08-15,116500,120100,116500,120100,943,0
2008-08-18,119500,119690,117000,117100,642,0
2008-08-19,117400,118350,116000,116750,462,0
2008-08-20,117500,117500,115500,116690,538,0
2008-08-21,116500,116500,114600,115000,416,0
2008-08-22,115500,116850,115450,116100,629,0
2008-08-25,115800,116450,114850,115350,542,0
2008-08-26,115250,116000,114750,115000,438,0
2008-08-27,115080,116501,115000,115300,496,0
2008-08-28,116000,117950,116000,117740,504,0
2008-08-29,118500,118500,115900,116600,553,0
2008-09-02,117500,119999,117500,119999,798,0
2008-09-03,119980,120330,118100,120300,559,0
2008-09-04,120100,120950,117000,119350,747,0
2008-09-05,118700,118700,116766,118100,682,0
2008-09-08,120000,121000,118100,119650,564,0
2008-09-09,119400,119800,117700,118000,661,0
2008-09-10,118500,118500,117000,117000,596,0
2008-09-11,116200,117500,115500,117500,520,0
2008-09-12,116700,119500,116310,119500,865,0
2008-09-15,117000,123100,115500,119900,2232,0
2008-09-16,119000,125010,118300,125000,2562,0
2008-09-17,125000,125600,122900,124800,1800,0
2008-09-18,126000,128900,121310,128010,2765,0
2008-09-19,130000,147000,127901,147000,4228,0
2008-09-22,143500,143500,126984,131000,2945,0
2008-09-23,129000,130950,126510,128800,1021,0
2008-09-24,134500,134888,131000,133300,1769,0
2008-09-25,133500,134950,131000,133100,1482,0
2008-09-26,133000,135000,130100,135000,1240,0
2008-09-29,135000,135000,130500,133800,1454,0
2008-09-30,129500,132950,129500,130600,1563,0
2008-10-01,132500,137000,131000,137000,1963,0
2008-10-02,137000,138600,136400,137900,2031,0
2008-10-03,138800,140900,137500,138500,1741,0
2008-10-06,133000,133650,129000,130800,2206,0
2008-10-07,130000,132200,124000,124000,1219,0
2008-10-08,123000,125000,117700,118000,2066,0
2008-10-09,121100,122800,110000,114000,2905,0
2008-10-10,110000,115500,105300,113100,4220,0
2008-10-13,122100,122200,118000,118000,2552,0
2008-10-14,122000,122000,117000,118850,2362,0
2008-10-15,118000,118200,113400,113400,1284,0
2008-10-16,118000,118000,108900,113150,1752,0
2008-10-17,111900,120800,110500,119800,1839,0
2008-10-20,120200,124000,120200,123500,1308,0
2008-10-21,123500,125450,121250,121550,1306,0
2008-10-22,118800,119310,111000,117950,1038,0
2008-10-23,116500,118200,112200,115100,1509,0
2008-10-24,110000,113200,110000,111900,1643,0
2008-10-27,110500,111100,105126,105126,1962,0
2008-10-28,108500,109400,102010,107900,2021,0
2008-10-29,107800,111690,107000,110400,1190,0
2008-10-30,113500,114400,109001,111700,1258,0
2008-10-31,112800,115750,110500,115490,1399,0
2008-11-03,115490,117988,115000,117500,949,0
2008-11-04,117100,119200,115500,118400,1227,0
2008-11-05,116900,118820,115700,117100,991,0
2008-11-06,116800,117000,112200,112200,1104,0
2008-11-07,112000,113800,110800,113000,1292,0
2008-11-10,111000,112500,109300,109999,1512,0
2008-11-11,109100,109100,105150,106720,1153,0
2008-11-12,105200,105800,103150,103333,1426,0
2008-11-13,103100,103600,96050,102800,3198,0
2008-11-14,101000,103333,99700,101000,1376,0
2008-11-17,99500,99700,95501,95615,1489,0
2008-11-18,95800,97300,91500,95550,2270,0
2008-11-19,91600,93450,83500,84000,3149,0
2008-11-20,80000,84000,74100,77500,6768,0
2008-11-21,81900,90000,78700,90000,3832,0
2008-11-24,95800,97350,87500,87500,3670,0
2008-11-25,90000,96750,89900,96400,2168,0
2008-11-26,91200,101450,91200,100700,1934,0
2008-11-28,101000,105050,98250,104000,932,0
2008-12-01,96000,100999,94950,98000,1781,0
2008-12-02,97600,101499,96250,101499,1850,0
2008-12-03,100000,102180,97900,102000,1025,0
2008-12-04,101000,102600,96200,98400,1081,0
2008-12-05,96200,103400,93580,102700,1683,0
2008-12-08,105000,107250,102610,107000,1861,0
2008-12-09,106700,107500,103001,107500,1704,0
2008-12-10,105600,107000,102625,104590,819,0
2008-12-11,100200,102900,98401,99500,834,0
2008-12-12,96800,100500,95000,98390,1239,0
2008-12-15,97600,99000,94330,94951,782,0
2008-12-16,95005,101300,95005,101300,1104,0
2008-12-17,98200,100700,98001,99000,894,0
2008-12-18,99100,100410,95900,97800,670,0
2008-12-19,98000,99400,95558,96540,999,0
2008-12-22,96700,97310,92900,94500,783,0
2008-12-23,94500,96900,93000,96900,816,0
2008-12-24,94700,95000,93300,94000,299,0
2008-12-26,93200,94200,93000,93400,277,0
2008-12-29,94000,94400,91350,92590,771,0
2008-12-30,92800,93990,90200,92000,1385,0
2008-12-31,90700,97542,90000,96600,2132,0
2009-01-02,95200,99990,95200,99990,1049,0
2009-01-05,100200,102600,98550,102600,878,0
2009-01-06,101100,102499,99350,100090,851,0
2009-01-07,99800,99800,93200,96490,1482,0
2009-01-08,94700,98700,93000,98700,1377,0
2009-01-09,98300,98300,93400,94750,1003,0
2009-01-12,95100,95812,93700,94324,519,0
2009-01-13,93500,96890,93500,95300,725,0
2009-01-14,94410,94600,93050,93150,647,0
2009-01-15,93000,93250,90000,92900,1225,0
2009-01-16,93600,94200,90150,90660,634,0
2009-01-20,90399,90675,85150,86250,1633,0
2009-01-21,89600,89800,85500,88350,1482,0
2009-01-22,86100,89200,85650,88800,878,0
2009-01-23,87000,87500,85888,86250,873,0
2009-01-26,85300,87800,85000,85001,747,0
2009-01-27,85499,88000,85399,86112,627,0
2009-01-28,87500,90575,87400,90300,1073,0
2009-01-29,89000,89750,87400,87400,583,0
2009-01-30,88300,90425,86760,89502,637,0
2009-02-02,86901,89480,86900,89400,715,0
2009-02-03,89800,90500,88700,90500,569,0
2009-02-04,89899,91300,89499,90290,491,0
2009-02-05,89250,90480,87010,87020,972,0
2009-02-06,87401,90240,87401,89350,629,0
2009-02-09,89700,90595,89500,90000,554,0
2009-02-10,90200,91200,86700,88100,1011,0
2009-02-11,87200,90400,87200,90400,914,0
2009-02-12,89260,89550,87600,89182,539,0
2009-02-13,89200,89455,87525,88140,528,0
2009-02-17,86900,86900,83999,84000,984,0
2009-02-18,83800,83930,79100,80000,1956,0
2009-02-19,80750,81000,77810,78600,1557,0
2009-02-20,77700,78555,73677,77000,5509,0
2009-02-23,78100,78600,73500,75600,3170,0
2009-02-24,75000,80100,74300,79900,3011,0
2009-02-25,80700,80885,76555,79995,2051,0
2009-02-26,81000,81600,78350,78350,1187,0
2009-02-27,76655,78600,75000,78600,1923,0
2009-03-02,74300,75850,70100,75750,2410,0
2009-03-03,74950,75500,72650,75000,2267,0
2009-03-04,74700,76350,72560,75025,2166,0
2009-03-05,72050,73370,70050,72400,2805,0
2009-03-06,71201,73450,71201,73195,1823,0
2009-03-09,70100,73750,70100,73195,1578,0
2009-03-10,73210,84844,73210,84844,3099,0
2009-03-11,85000,86500,82100,83700,1894,0
2009-03-12,84400,85730,80110,85700,1640,0
2009-03-13,85700,85700,81202,83550,984,0
2009-03-16,84000,84888,80539,81690,999,0
2009-03-17,80300,82450,79800,82200,866,0
2009-03-18,83500,84850,81700,83350,1456,0
2009-03-19,84800,85000,83600,85000,1443,0
2009-03-20,84950,85300,84250,84574,995,0
2009-03-23,85900,90000,85810,90000,1574,0
2009-03-24,89500,90400,87790,88500,1452,0
2009-03-25,89200,90100,86530,86850,972,0
2009-03-26,88000,91900,88000,91900,1468,0
2009-03-27,90200,90800,88900,89600,1049,0
2009-03-30,87000,87516,84500,85600,647,0
2009-03-31,87200,88980,86300,86700,915,0
2009-04-01,85800,88502,84350,87600,1334,0
2009-04-02,89900,91900,89600,90010,1367,0
2009-04-03,90000,92490,89600,92490,940,0
2009-04-06,91700,92400,90300,91400,1140,0
2009-04-07,90100,90820,87621,89000,1125,0
2009-04-08,89200,89850,87611,88960,578,0
2009-04-09,90800,92888,90800,92400,1679,0
2009-04-13,90500,92490,90300,92490,1125,0
2009-04-14,91700,92190,90700,90700,805,0
2009-04-15,90600,91486,89700,91305,511,0
2009-04-16,91200,91900,90720,91450,876,0
2009-04-17,91600,92500,90175,90300,1144,0
2009-04-20,89900,90000,88499,89000,914,0
2009-04-21,88000,88777,87050,88150,1161,0
2009-04-22,87100,88600,85050,85050,1039,0
2009-04-23,86000,86665,83957,85590,994,0
2009-04-24,87200,88761,85702,88250,1045,0
2009-04-27,86700,91000,86399,90000,1260,0
2009-04-28,87600,90190,87500,89000,757,0
2009-04-29,89800,93400,89800,93400,1230,0
2009-04-30,94300,95500,92610,94000,1288,0
2009-05-01,93400,94250,92005,92005,649,0
2009-05-04,92600,94200,92600,93700,813,0
2009-05-05,94200,94650,93511,94500,804,0
2009-05-06,94400,94900,93261,94900,760,0
2009-05-07,95200,95499,93000,94390,1079,0
2009-05-08,95000,95450,94500,95295,1010,0
2009-05-11,93400,93780,90100,90100,1311,0
2009-05-12,91300,91700,89300,90000,1224,0
2009-05-13,89100,89100,87310,88600,990,0
2009-05-14,88100,90800,88100,89600,1028,0
2009-05-15,89100,90800,89100,89120,612,0
2009-05-18,90400,92000,90120,92000,805,0
2009-05-19,91501,93160,91110,92100,685,0
2009-05-20,92800,93500,91600,92998,634,0
2009-05-21,91400,91450,89600,90000,706,0
2009-05-22,90200,90400,89200,89200,560,0
2009-05-26,89205,91900,89205,91800,755,0
2009-05-27,91000,92605,90100,91150,689,0
2009-05-28,90550,91370,89900,91250,808,0
2009-05-29,90900,91600,90000,91600,678,0
2009-06-01,92700,93010,91130,91880,721,0
2009-06-02,91600,92502,91251,91976,715,0
2009-06-03,90800,91297,89297,89500,1093,0
2009-06-04,90025,90300,89550,90200,653,0
2009-06-05,91100,91191,89500,89800,559,0
2009-06-08,89900,90351,89000,90351,395,0
2009-06-09,90300,91450,90100,91450,643,0
2009-06-10,91750,91750,90050,90450,414,0
2009-06-11,90050,91850,90000,91849,637,0
2009-06-12,91400,91904,90800,90870,456,0
2009-06-15,90700,90700,89405,90700,612,0
2009-06-16,90490,90490,87830,89840,464,0
2009-06-17,89400,89475,88050,88050,864,0
2009-06-18,88300,88450,87500,87625,657,0
2009-06-19,88000,88180,86990,87250,894,0
2009-06-22,86800,86922,86200,86510,1075,0
2009-06-23,86400,86725,85155,85800,547,0
2009-06-24,85900,87101,85850,86800,1303,0
2009-06-25,87000,87578,85998,86705,831,0
2009-06-26,86800,87300,86210,86210,570,0
2009-06-29,87000,89790,86294,88700,764,0
2009-06-30,89000,90000,88500,90000,803,0
2009-07-01,89900,90990,89789,90490,546,0
2009-07-02,90100,90100,88500,89384,422,0
2009-07-06,88500,88600,87200,88475,781,0
2009-07-07,87400,88350,86990,87200,631,0
2009-07-08,87900,87900,85650,87000,922,0
2009-07-09,87400,87650,85221,85600,524,0
2009-07-10,85600,85932,84600,85125,688,0
2009-07-13,85932,88850,85650,88495,883,0
2009-07-14,88800,89400,88150,89400,645,0
2009-07-15,89510,90975,89510,90560,1172,0
2009-07-16,90560,90745,89800,90245,520,0
2009-07-17,90450,90800,90110,90500,408,0
2009-07-20,90500,91350,90500,91150,630,0
2009-07-21,91200,91989,91200,91750,802,0
2009-07-22,91420,92000,91080,92000,535,0
2009-07-23,91800,93500,91722,93500,1144,0
2009-07-24,93400,95300,93220,95300,1088,0
2009-07-27,95500,95975,94650,95700,608,0
2009-07-28,94600,95500,94550,95397,507,0
2009-07-29,95000,95280,94810,95250,422,0
2009-07-30,95900,97900,95750,96795,1181,0
2009-07-31,97700,97700,96705,97000,670,0
2009-08-03,97950,100501,97802,100000,1561,0
2009-08-04,99950,100845,99310,100310,1274,0
2009-08-05,100400,106128,100400,104800,1536,0
2009-08-06,106000,107613,103407,106950,1939,0
2009-08-07,106500,108450,105100,108100,1881,0
2009-08-10,106900,106999,101200,104000,1190,0
2009-08-11,102165,102500,99410,100900,835,0
2009-08-12,101000,103400,100750,101000,860,0
2009-08-13,101800,103000,101700,102150,677,0
2009-08-14,102800,102800,101020,101400,599,0
2009-08-17,99100,99899,96500,99000,652,0
2009-08-18,99100,100940,99000,100940,584,0
2009-08-19,99891,101998,99602,100100,592,0
2009-08-20,101200,101200,99400,100000,362,0
2009-08-21,100800,101600,100700,101400,568,0
2009-08-24,102000,102840,100900,100900,557,0
2009-08-25,102000,102490,101010,101150,545,0
2009-08-26,101800,101800,100270,100388,373,0
2009-08-27,100400,100518,98510,99700,837,0
2009-08-28,100800,101000,99925,100400,552,0
2009-08-31,100300,100850,98600,100850,729,0
2009-09-01,100350,100400,97390,98600,861,0
2009-09-02,97580,98208,95270,98200,487,0
2009-09-03,98800,98900,97110,97850,644,0
2009-09-04,97350,98000,97016,98000,456,0
2009-09-08,98800,98995,97555,97560,447,0
2009-09-09,97900,99052,97300,98400,627,0
2009-09-10,99500,99590,98631,99090,539,0
2009-09-11,99490,99600,99000,99000,523,0
2009-09-14,98500,99595,98300,98750,530,0
2009-09-15,98900,100399,98826,100000,1001,0
2009-09-16,100800,103971,100744,103000,1565,0
2009-09-17,103900,104875,101900,102990,902,0
2009-09-18,102400,103578,101810,102200,1091,0
2009-09-21,101800,102311,100660,100660,575,0
2009-09-22,101800,102900,100510,102900,1425,0
2009-09-23,103000,103269,101741,102000,1441,0
2009-09-24,101900,102500,100701,101030,571,0
2009-09-25,100600,100800,98650,99112,1415,0
2009-09-28,99900,100700,99651,100260,708,0
2009-09-29,100000,101900,99756,101550,1299,0
2009-09-30,101750,101949,100508,101000,572,0
2009-10-01,100300,101000,97900,99850,857,0
2009-10-02,98010,99500,97870,99500,493,0
2009-10-05,99201,100400,98697,100000,853,0
2009-10-06,100450,101400,100255,100255,1096,0
2009-10-07,100750,100750,99675,100400,551,0
2009-10-08,100900,101140,100322,100402,496,0
2009-10-09,100300,100300,99600,100000,411,0
2009-10-12,100190,100450,99715,99950,692,0
2009-10-13,99879,100635,99705,100590,896,0
2009-10-14,101200,102240,100920,102000,979,0
2009-10-15,101600,102370,101260,102370,563,0
2009-10-16,101772,101890,100557,100557,749,0
2009-10-19,100557,101200,100490,101000,1069,0
2009-10-20,100950,101100,100008,100290,674,0
2009-10-21,100287,100698,100000,100000,612,0
2009-10-22,100000,101200,99350,101200,1547,0
2009-10-23,101200,101700,99885,100600,1178,0
2009-10-26,100000,101100,99950,100070,968,0
2009-10-27,100070,100360,99800,100000,617,0
2009-10-28,99850,100100,99500,99790,390,0
2009-10-29,100300,100318,99900,100180,743,0
2009-10-30,100200,100990,98590,99000,1135,0
2009-11-02,99750,99810,98400,98750,1047,0
2009-11-03,99900,100542,99480,100450,1778,0
2009-11-04,101100,103500,101030,101530,2380,0
2009-11-05,102500,102600,99988,101900,2488,0
2009-11-06,101178,103621,101178,102400,2069,0
2009-11-09,104000,105980,102600,102600,2418,0
2009-11-10,103000,103400,101659,101700,889,0
2009-11-11,102000,102725,101760,101760,912,0
2009-11-12,101800,102300,101650,102000,515,0
2009-11-13,102069,102900,101901,102055,646,0
2009-11-16,103000,103230,102420,103000,783,0
2009-11-17,103000,103274,102790,103100,681,0
2009-11-18,103200,104101,103199,103875,967,0
2009-11-19,103600,103895,102870,103895,834,0
2009-11-20,103210,103750,103095,103250,692,0
2009-11-23,103950,104388,102922,103380,760,0
2009-11-24,103700,103700,101940,102700,1097,0
2009-11-25,102700,102855,101890,102008,514,0
2009-11-27,101050,101906,100764,101001,665,0
2009-11-30,100750,101000,100000,100600,871,0
2009-12-01,101300,101300,100430,100450,539,0
2009-12-02,100840,100930,99997,100060,1694,0
2009-12-03,100200,100400,98650,99000,1775,0
2009-12-04,99300,99830,99100,99689,880,0
2009-12-07,99250,100200,99243,99500,917,0
2009-12-08,99490,99748,99025,99748,1326,0
2009-12-09,99603,99680,98430,98500,910,0
2009-12-10,98802,99291,97950,98399,1251,0
2009-12-11,99425,99425,98201,99000,1015,0
2009-12-14,99700,99700,98725,99400,819,0
2009-12-15,99300,99500,98818,99500,822,0
2009-12-16,99600,99864,99220,99825,969,0
2009-12-17,99198,99319,98410,98989,1106,0
2009-12-18,98700,100899,98076,100899,2689,0
2009-12-21,99200,99500,98800,98800,1294,0
2009-12-22,99150,99400,98715,98900,1032,0
2009-12-23,98500,99083,98410,98725,596,0
2009-12-24,98700,99400,98100,98895,499,0
2009-12-28,98200,98994,98141,98530,1026,0
2009-12-29,98400,98870,98400,98550,757,0
2009-12-30,98500,98800,98400,98700,525,0
2009-12-31,99190,99280,98632,99200,824,0
2010-01-04,99350,99910,99201,99600,1335,0
2010-01-05,99790,100001,99550,99710,1189,0
2010-01-06,100000,100000,99500,99850,579,0
2010-01-07,99594,100000,99594,100000,568,0
2010-01-08,99900,100300,99700,100300,504,0
2010-01-11,100100,100750,99320,99999,1946,0
2010-01-12,99505,99949,99350,99350,2231,0
2010-01-13,99400,99949,99150,99150,1017,0
2010-01-14,99160,99480,98920,99000,1428,0
2010-01-15,99000,99363,97205,97500,2658,0
2010-01-19,98700,100145,97580,100030,3418,0
2010-01-20,100100,105001,100000,104200,6463,0
2010-01-21,106200,109995,104300,108850,4442,0
2010-01-22,109720,109720,103902,105000,3444,0
2010-01-25,107400,107500,102290,103200,3439,0
2010-01-26,104800,104800,101751,101751,2030,0
2010-01-27,109100,109670,104935,107000,7033,0
2010-01-28,107500,111000,107500,111000,5787,0
2010-01-29,111405,116650,111405,114600,6769,0
2010-02-01,116640,116910,111909,113138,6536,0
2010-02-02,112700,114177,112335,112800,5044,0
2010-02-03,112885,112991,111250,111700,4471,0
2010-02-04,110300,110444,108026,108900,4932,0
2010-02-05,108260,110505,107416,110000,4811,0
2010-02-08,110640,111710,109400,111111,6075,0
2010-02-09,111925,111937,110858,111700,10364,0
2010-02-10,111200,111799,111200,111550,4556,0
2010-02-11,111711,115180,111300,114950,5933,0
2010-02-12,115555,116337,111905,114000,27402,0
2010-02-16,113800,114228,113450,113964,3989,0
2010-02-17,114300,114618,113140,114500,1952,0
2010-02-18,114100,115050,113800,115000,3258,0
2010-02-19,114955,118950,114840,117750,4935,0
2010-02-22,118500,120038,117514,119260,3941,0
2010-02-23,118800,120021,118400,118400,3588,0
2010-02-24,119350,119978,118217,119500,3621,0
2010-02-25,118100,119012,117997,118800,2595,0
2010-02-26,119600,120155,118643,119800,3249,0
2010-03-01,119850,122893,118700,122801,2714,0
2010-03-02,123253,124094,121000,121000,4696,0
2010-03-03,121740,124700,121120,124450,1843,0
2010-03-04,124469,124949,123640,124080,1521,0
2010-03-05,124550,125050,124296,125000,2207,0
2010-03-08,125224,125253,123800,123800,2323,0
2010-03-09,123700,124020,123090,123590,1790,0
2010-03-10,123705,124177,122500,123250,1165,0
2010-03-11,122700,123550,122055,123453,1545,0
2010-03-12,124065,140711,122546,123200,2104,0
2010-03-15,123390,123835,122732,123000,1126,0
2010-03-16,123500,123727,122660,123575,1597,0
2010-03-17,123800,123894,123048,123757,1074,0
2010-03-18,123465,123623,122976,123356,1308,0
2010-03-19,124095,124428,122625,122625,2162,0
2010-03-22,122000,123515,121650,123500,885,0
2010-03-23,123485,123500,122575,123430,1047,0
2010-03-24,123057,123057,121500,122090,735,0
2010-03-25,122415,123385,122030,122650,1527,0
2010-03-26,122600,123180,121481,121988,895,0
2010-03-29,122400,122892,122375,122600,1071,0
2010-03-30,122300,122720,122122,122459,643,0
2010-03-31,121800,122350,121186,121800,766,0
2010-04-01,122210,122898,121575,122420,517,0
2010-04-05,122595,122908,121475,121700,1073,0
2010-04-06,121301,121485,120766,121205,1011,0
2010-04-07,121065,121115,119332,119800,629,0
2010-04-08,119300,119560,118693,119400,584,0
2010-04-09,119455,121050,119366,121050,647,0
2010-04-12,121038,121610,120236,120465,373,0
2010-04-13,120950,121000,119580,120855,670,0
2010-04-14,120851,121574,120600,121100,649,0
2010-04-15,121090,121145,119747,119750,802,0
2010-04-16,119806,120331,113506,118400,1124,0
2010-04-19,116410,119357,116410,119135,588,0
2010-04-20,119725,120177,119001,119600,757,0
2010-04-21,119900,120025,117229,118280,1012,0
2010-04-22,116866,118400,116050,118400,1214,0
2010-04-23,117775,119000,116966,119000,919,0
2010-04-26,118995,119499,118475,118760,866,0
2010-04-27,117460,117920,114820,114950,1142,0
2010-04-28,115200,116499,115200,115625,673,0
2010-04-29,116900,117128,116395,116801,845,0
2010-04-30,117400,117640,115325,115325,674,0
2010-05-03,116190,117950,116190,117430,591,0
2010-05-04,117100,117100,114499,114800,606,0
2010-05-05,113500,115365,113150,114950,905,0
2010-05-06,114543,115726,108565,113500,1391,0
2010-05-07,111550,113661,109187,111500,1155,0
2010-05-10,116290,117445,115050,117290,921,0
2010-05-11,116300,118116,115465,116100,642,0
2010-05-12,116230,117743,115810,117000,485,0
2010-05-13,116500,117131,115850,115900,518,0
2010-05-14,115350,115597,113064,114150,764,0
2010-05-17,114000,114700,112520,114225,606,0
2010-05-18,114750,116000,112900,113300,447,0
2010-05-19,112503,114437,111400,113700,967,0
2010-05-20,111200,111804,108650,108650,1067,0
2010-05-21,106885,109850,106040,109000,1348,0
2010-05-24,108150,108768,106099,106102,883,0
2010-05-25,105148,106266,102751,105625,1542,0
2010-05-26,107100,107100,105075,105075,1216,0
2010-05-27,106950,110068,106866,109625,1030,0
2010-05-28,108000,109129,105910,105910,793,0
2010-06-01,105389,107874,105000,105131,716,0
2010-06-02,105800,108500,105330,108500,543,0
2010-06-03,108600,108955,106957,108480,735,0
2010-06-04,106900,106900,104750,104950,608,0
2010-06-07,105250,106442,104800,105120,400,0
2010-06-08,105600,109250,104502,109200,634,0
2010-06-09,108991,110343,107029,107766,660,0
2010-06-10,108781,111236,108781,111050,701,0
2010-06-11,110350,112025,110000,111300,1134,0
2010-06-14,112000,113611,111935,112200,1146,0
2010-06-15,112486,115906,112190,115550,1276,0
2010-06-16,115000,116455,114787,116455,748,0
2010-06-17,116322,118970,116322,118970,1118,0
2010-06-18,119020,120000,118827,120000,1824,0
2010-06-21,119800,120632,118829,119375,1042,0
2010-06-22,119401,120449,118683,118775,1352,0
2010-06-23,119000,119765,116800,118305,617,0
2010-06-24,118000,119617,117394,118200,648,0
2010-06-25,119000,122300,118986,122300,3312,0
2010-06-28,121600,121999,121200,121200,1750,0
2010-06-29,120300,121950,119405,120199,1602,0
2010-06-30,119530,121102,119085,120000,1224,0
2010-07-01,119394,119499,116975,118095,1428,0
2010-07-02,118000,118703,115037,115500,786,0
2010-07-06,116700,118306,115165,116505,892,0
2010-07-07,116350,119899,115895,119889,884,0
2010-07-08,119474,119890,118100,118900,1196,0
2010-07-09,118500,119750,118350,119700,672,0
2010-07-12,119025,119659,118000,119205,512,0
2010-07-13,119675,120266,118653,119844,1888,0
2010-07-14,119800,119800,118698,119020,874,0
2010-07-15,119144,119910,117700,119670,836,0
2010-07-16,118800,119100,115494,115815,623,0
2010-07-19,115815,116585,114660,116141,480,0
2010-07-20,114700,117665,114451,117350,482,0
2010-07-21,117680,117825,114448,114875,517,0
2010-07-22,116500,117641,115965,117600,924,0
2010-07-23,117400,118336,116705,118014,998,0
2010-07-26,118500,119110,117410,118000,1472,0
2010-07-27,118345,118345,117500,117700,838,0
2010-07-28,117945,118019,116400,116615,328,0
2010-07-29,117500,118200,115867,116866,867,0
2010-07-30,116050,117625,116050,117000,946,0
2010-08-02,118400,119900,117898,119900,1367,0
2010-08-03,119600,120100,119341,119704,924,0
2010-08-04,119810,121227,119734,121200,693,0
2010-08-05,120000,121385,119810,121385,906,0
2010-08-06,120000,121100,118272,120600,508,0
2010-08-09,121273,121273,119800,121039,571,0
2010-08-10,120186,120488,118697,119740,383,0
2010-08-11,118400,118400,116200,116480,517,0
2010-08-12,115700,116200,115000,115531,447,0
2010-08-13,115383,116295,115167,115180,283,0
2010-08-16,114727,115868,114235,115260,234,0
2010-08-17,115800,117295,115627,116390,305,0
2010-08-18,116100,119235,116100,118455,662,0
2010-08-19,117900,117940,116099,116305,475,0
2010-08-20,115800,117199,115400,116700,449,0
2010-08-23,116600,117000,115882,115890,182,0
2010-08-24,114462,116171,113968,114995,612,0
2010-08-25,114656,115506,113622.01,115106,724,0
2010-08-26,115200,115689,114000,114433,434,0
2010-08-27,115600,118100,115058,118100,949,0
2010-08-30,117550,118462,116785,116858,312,0
2010-08-31,116800,118675,116275.5,118675,541,0
2010-09-01,118900,121480,118446,121300,2057,0
2010-09-02,120936,122002,120434.01,121000,634,0
2010-09-03,121940,122465,120740,122300,968,0
2010-09-07,121600,122263,121150,121150,393,0
2010-09-08,121560,122561,121560,122411,734,0
2010-09-09,122859,123655,122547,123500,950,0
2010-09-10,123497,124024.99,123136,123977,705,0
2010-09-13,124000,125025,124000,125000,1481,0
2010-09-14,124895,125319,124402,124510,1078,0
2010-09-15,124407,125300,123764,125300,503,0
2010-09-16,125030,125210.01,124397,125210,321,0
2010-09-17,125572,126198.99,124415,125000,716,0
2010-09-20,124300,125493,124300,125160,740,0
2010-09-21,125247,125667,124375,124865,746,0
2010-09-22,124798,125200,123510,123820,309,0
2010-09-23,122844,124084,121561,121785,351,0
2010-09-24,123058,128730,122994,124850,1624,0
2010-09-27,125274,125757.99,124177,124220,500,0
2010-09-28,124500,125001,123365,124495,356,0
2010-09-29,123800,124950,123340,123617,292,0
2010-09-30,124034,125528,123906,124500,451,0
2010-10-01,125008,125150,123545,123914,455,0
2010-10-04,123645,124240,122360,123200,375,0
2010-10-05,123905,125560,122815,125035,735,0
2010-10-06,125200,125255,124201,125136,454,0
2010-10-07,125706,125706,123965,124650,509,0
2010-10-08,124786,125010,124000,124625,657,0
2010-10-11,124699,124868,123912,124320,156,0
2010-10-12,123800,125020,123500,124967,374,0
2010-10-13,125122,125770,124925,125410,822,0
2010-10-14,125585,126568,124887,125612,657,0
2010-10-15,126250,126282,124503,124800,580,0
2010-10-18,124800,125344,124090.01,125150,678,0
2010-10-19,124495,125080,123101,123500,527,0
2010-10-20,123805,124741,123453,124235,743,0
2010-10-21,124690,125199.99,123731,124461,754,0
2010-10-22,124796,125070,123875,124980,454,0
2010-10-25,125595,125894,124972,125030,493,0
2010-10-26,124695,124695,121882.01,123455,777,0
2010-10-27,122495,122547.5,120201,120655,741,0
2010-10-28,121075,121550,120025,120025,863,0
2010-10-29,120068,120234,118201,119300,519,0
2010-11-01,119500,121861,119416,119700,608,0
2010-11-02,120600,120844.99,119999,120694,650,0
2010-11-03,121450,122176,120300,121805,763,0
2010-11-04,123375,124594,122010,124480,1377,0
2010-11-05,123968,125649,123800,125560,1146,0
2010-11-08,124450,124500,122920,123365,540,0
2010-11-09,123515,123515,120948,121265,471,0
2010-11-10,120935,123165,120935,122600,618,0
2010-11-11,122200,122358,120780,121525,423,0
2010-11-12,121347,121393,120295,120351,418,0
2010-11-15,120326,121472,120145,120145,590,0
2010-11-16,120025,120447,119520,120039,646,0
2010-11-17,120060,120464,119310,119310,463,0
2010-11-18,120400,121446,120053.01,121215,947,0
2010-11-19,121242.5,121525,120448,121300,402,0
2010-11-22,120350,120690,119538.01,119980,418,0
2010-11-23,119445,119796,118500,118575,733,0
2010-11-24,119667.5,120500,119209.01,120500,475,0
2010-11-26,119300,119750,119118.25,119450,117,0
2010-11-29,118692.5,119750,118259,119750,445,0
2010-11-30,118700,120860,118700,120200,823,0
2010-12-01,121122,121541,120417,121100,853,0
2010-12-02,121200,122070,121158,122000,957,0
2010-12-03,121557.5,121700,120317,121400,405,0
2010-12-06,121200,121200,120336.01,120700,398,0
2010-12-07,121347.5,121697.99,119700,119715,516,0
2010-12-08,119715,120775,119250,120775,432,0
2010-12-09,120875,121065,119800,120750,513,0
2010-12-10,120140,121029,119750,120800,339,0
2010-12-13,120672.5,121270,120300,120300,896,0
2010-12-14,120658,120940,119877.01,120200,385,0
2010-12-15,119700,120200,119200,119200,549,0
2010-12-16,119300,119850,118886,119680,491,0
2010-12-17,119547,120078,119011.01,119150,591,0
2010-12-20,119530,119991.99,118995,119500,372,0
2010-12-21,119750,120830.61,119405.01,120750,644,0
2010-12-22,120760,121029.45,119751,120171,754,0
2010-12-23,119700,119960,119510,119750,521,0
2010-12-27,119500,120225,119494.01,120160,400,0
2010-12-28,120152,120334,119835,119925.01,346,0
2010-12-29,119700,120062.76,119611,119700,206,0
2010-12-30,119800,119800,118913,119100,437,0
2010-12-31,118800,120450,118789.01,120450,488,0
2011-01-03,120550,120815,120325,120498,1263,0
2011-01-04,120550,120550,119636,120200,732,0
2011-01-05,119700,121332.15,119700,121300,715,0
2011-01-06,121426,121426,120600,120600,296,0
2011-01-07,120849,121099,119261,119681,365,0
2011-01-10,119690,119901,118792,119557.99,373,0
2011-01-11,119420,120076,118888,119005,537,0
2011-01-12,119800,121006,119625.01,120910,1202,0
2011-01-13,120760,121288,120434,121200,382,0
2011-01-14,120986,122475,120870.01,122475,820,0
2011-01-18,122100,123100,122100,122810,471,0
2011-01-19,122400,122640,120730,121250,479,0
2011-01-20,121212.5,122050,120800,121050,366,0
2011-01-21,121736,121736,120200,120599,298,0
2011-01-24,121850,125036,121850,124400,1364,0
2011-01-25,123800,124875,123319.99,124680,416,0
2011-01-26,124750,125000,124335,124550,660,0
2011-01-27,124150,124820,124055,124300,251,0
2011-01-28,124574,124959.98,122351,122624,367,0
2011-01-31,122710,123400,122318.01,122425,410,0
2011-02-01,123000,125225,123000,125200,620,0
2011-02-02,124700,125720,123635.01,123710,713,0
2011-02-03,123650,125055.01,123325,124600,384,0
2011-02-04,124365,124900,123811,124890,305,0
2011-02-07,125000,126200,125000,126200,536,0
2011-02-08,126243,126927,125590,126437,450,0
2011-02-09,126000,126149,125085,125830,443,0
2011-02-10,125899,126719.99,125200,126650,402,0
2011-02-11,126300,127400,125571,127400,675,0
2011-02-14,127489,128219,127150,127850,387,0
2011-02-15,127500,128188,126752,127510,403,0
2011-02-16,127750,128000,126900,127275,333,0
2011-02-18,127405,127720,127087,127640,285,0
2011-02-22,126110,127000,124500,125055,618,0
2011-02-23,124650,125301,123255,124208,549,0
2011-02-24,124400,125764,123850,125028,346,0
2011-02-25,125249,127840.99,125163,127550,485,0
2011-02-28,129000,131463,128629,131300,1219,0
2011-03-01,131400,131400,127528,128050,454,0
2011-03-02,127850,128670.99,127011,127400,304,0
2011-03-03,128900,130304,128323,130015,433,0
2011-03-04,129900,130185,127524,128200,351,0
2011-03-07,128500,129323,127540,127630,394,0
2011-03-08,128040,129700,127820,129538.01,409,0
2011-03-09,129245,129285,128256.01,129074,278,0
2011-03-10,128000,128300,127500,127690,426,0
2011-03-11,126500,128284,126175,128000,503,0
2011-03-14,126945.98,127101,125746,126400,592,0
2011-03-15,124719,124900,122549.01,123600,884,0
2011-03-16,124200,124200,121500,121600,881,0
2011-03-17,123075,124560,122776,124025,466,0
2011-03-18,125401,126474,124369,124700,694,0
2011-03-21,126245,127777,125680,127776,493,0
2011-03-22,127875,128251,127376,127415,301,0
2011-03-23,127200,127715,125838,127157,479,0
2011-03-24,127356,128006,127193,127750,373,0
2011-03-25,127950,127988,127259,127869,234,0
2011-03-28,127346,128000,126544,126630,422,0
2011-03-29,126200,127010,125705,127010,213,0
2011-03-30,127222,128250,127064,128103,423,0
2011-03-31,125956,126663.99,125170,125300,973,0
2011-04-01,126000,126100,124982,125360,548,0
2011-04-04,125751,125751,124000,124653,497,0
2011-04-05,124350,124350,122800,123100,735,0
2011-04-06,123500,123500,122469.01,122942,542,0
2011-04-07,122765,123286,122256,122887,564,0
2011-04-08,123005,123200,122426,122775,383,0
2011-04-11,122750,123559,122707,123497,437,0
2011-04-12,122805,123200,122281,122545.01,404,0
2011-04-13,122855,122855,121172,121227,414,0
2011-04-14,120900,121510,120757,121247,301,0
2011-04-15,121925,122200,121150,121266,356,0
2011-04-18,120385,120656,119683,120525,805,0
2011-04-19,120600,121086,120070,120759,693,0
2011-04-20,122000,122815,121740,122472,684,0
2011-04-21,123185,123691,122600.01,123691,514,0
2011-04-25,123300,123759,122856.01,123445,303,0
2011-04-26,123745,124760,123482,124450,517,0
2011-04-27,124281,124570,123600,124449,453,0
2011-04-28,124500,124920,123990,124805,532,0
2011-04-29,125000,125599,124677,124750,419,0
2011-05-02,123100,123510,122263,122832,492,0
2011-05-03,122508,123440,122209.01,123440,360,0
2011-05-04,123830,123830,121920,122310,519,0
2011-05-05,121520,122000,119300,119355,513,0
2011-05-06,120950,122243,120250,120280,497,0
2011-05-09,120650,122117.5,120304,121190,244,0
2011-05-10,121540,122000,120916.01,121924,358,0
2011-05-11,121601,121739,119999,120175,327,0
2011-05-12,119990,121530,119650,121020,312,0
2011-05-13,121141,121625,119350,119493,438,0
2011-05-16,119033,120264,118950,119100,407,0
2011-05-17,118770,118965.01,117875,118334,693,0
2011-05-18,118440,119485,118393,119345,335,0
2011-05-19,119800,119800,118350.01,118861,224,0
2011-05-20,118300,119327,118000,118045,287,0
2011-05-23,117205,117433,116431.01,116975,416,0
2011-05-24,117000,117348.99,116375,116375,311,0
2011-05-25,116025,117755,115860.01,117200,481,0
2011-05-26,116630,118058.99,116284,117598,220,0
2011-05-27,117883,117883,116500,117095,224,0
2011-05-31,117505,118775,117501,118775,383,0
2011-06-01,118020,118340,115580,115705,559,0
2011-06-02,115993,116910,115575,115790,340,0
2011-06-03,114675,115462,114218.01,114380,441,0
2011-06-06,114235,114235,112866,113052,488,0
2011-06-07,113342,113861.99,112120,112120,526,0
2011-06-08,112101,112575,111420,111515,641,0
2011-06-09,111910,113146,111582,112548,346,0
2011-06-10,112020,112020,110654,111045,508,0
2011-06-13,111111,111756,110615,111495,422,0
2011-06-14,112575,113676,112051,112702,430,0
2011-06-15,111510,112025,109925,110700,1110,0
2011-06-16,111000,113000,110834,113000,827,0
2011-06-17,113500,113850,112960,113250,1036,0
2011-06-20,113334,114800,113240,114250,577,0
2011-06-21,115150,115206,114285,114790,476,0
2011-06-22,114317,114678,113936,114122,219,0
2011-06-23,113125,113589,111800,113415,412,0
2011-06-24,113135,113700,112040,113100,271,0
2011-06-27,113440,114564,113306,113600,422,0
2011-06-28,114194,114650,113800,114650,450,0
2011-06-29,114650,115540,114465,115540,419,0
2011-06-30,115416,116212,114849.01,116105,313,0
2011-07-01,115230,117250,115100,117050,409,0
2011-07-05,116600,116799,115492,115860,479,0
2011-07-06,115442,115793.99,114285,114800,461,0
2011-07-07,115780,116865,115364,116640,765,0
2011-07-08,115381,115461,114575,115050,364,0
2011-07-11,114050,114439,112545,112950,349,0
2011-07-12,112819,115116.5,112819,113600,379,0
2011-07-13,114260,115402,114257,114850,279,0
2011-07-14,114750,115016.84,114085,114100,387,0
2011-07-15,114100,114288.99,112450,113050,260,0
2011-07-18,112700.01,112995,112150,112650,295,0
2011-07-19,112800,114358,112784,114321,430,0
2011-07-20,114321,115320,113806,114150,273,0
2011-07-21,114510,116322,114510,115920,762,0
2011-07-22,116007,116097,114973,115750,202,0
2011-07-25,114150,114432,113575,113845,342,0
2011-07-26,113500,113941,113199,113290,304,0
2011-07-27,112719,113000,112005,112050,725,0
2011-07-28,112000,113200,111777,112336,402,0
2011-07-29,111500,112437,111246,111500,810,0
2011-08-01,113400,113445,111425,112250,908,0
2011-08-02,111922,112040,110111,110400,793,0
2011-08-03,110388,111125,109300,110957,1107,0
2011-08-04,109600,110115,106250,106750,1153,0
2011-08-05,107500,109159,105220,107300,1088,0
2011-08-08,105143.99,106600,100265,101000,1969,0
2011-08-09,102902,109271,101000,109100,1303,0
2011-08-10,106010,106232,101665,102450,1199,0
2011-08-11,103300,109603,102612,107100,1081,0
2011-08-12,108500,109640,106750.01,107600,721,0
2011-08-15,108002,108944,107300,108600,428,0
2011-08-16,107700,108283,106494,107839,465,0
2011-08-17,108501,110000,107900,108575,536,0
2011-08-18,106000,106000,103276,104814,806,0
2011-08-19,103040,105790,102427,102600,936,0
2011-08-22,104000,104601,101611,101880,769,0
2011-08-23,101880,104440,101625,103850,693,0
2011-08-24,104000,106350,103724,106350,615,0
2011-08-25,106827,107533,103000,103491,628,0
2011-08-26,103154,106109.99,102200,104764,603,0
2011-08-29,106549,109363,106500,109340,810,0
2011-08-30,108480,109741,107986,108715,799,0
2011-08-31,109057,110449.99,108257,109769,514,0
2011-09-01,109374,109731,107000,107228,343,0
2011-09-02,105509,105682,104000,104000,393,0
2011-09-06,102600,103380,101691,102575,971,0
2011-09-07,104055,106120,104000,106120,318,0
2011-09-08,104250,105700,104250,104500,412,0
2011-09-09,103650,103660,101825,102272,715,0
2011-09-12,101492,104066,101040,103800,693,0
2011-09-13,103850,104271,102500,103460,440,0
2011-09-14,104000,104984,102202,104400,428,0
2011-09-15,104810,106300,104200,106300,432,0
2011-09-16,107280,107729,106236.01,107100,371,0
2011-09-19,105060,105315,104061.01,104308,310,0
2011-09-20,105000,106168,104535,104535,295,0
2011-09-21,104678,104803.99,101184,101250,622,0
2011-09-22,100567,101000,98952,100000,2304,0
2011-09-23,99990,100720,99200,100320,771,0
2011-09-26,103373,108787,103373,108449,1376,0
2011-09-27,109500,111751,107640,108020,1827,0
2011-09-28,108750,108900,106405,106500,724,0
2011-09-29,108010,109400,106800,109200,676,0
2011-09-30,107400,108800,106800,106800,855,0
2011-10-03,107600,108600,105800,105800,1046,0
2011-10-04,104701,110300,104701,110300,1187,0
2011-10-05,109800,110230,107695,110100,857,0
2011-10-06,109266,110800,108265,110800,489,0
2011-10-07,110600,110645.99,107995,108100,600,0
2011-10-10,110000,111553,109356,111520,557,0
2011-10-11,110253,111399,109350,110200,596,0
2011-10-12,110925,112975,110110,111930,592,0
2011-10-13,111225,111900,110215,111550,487,0
2011-10-14,111953.3,112345,110800,112200,425,0
2011-10-17,111495,111568.99,109304,109690,513,0
2011-10-18,109361,113250,109361,112600,677,0
2011-10-19,112363,113755,111307,111440,533,0
2011-10-20,112300,114010,111638,113650,762,0
2011-10-21,114945,116329,114077,116329,741,0
2011-10-24,115806,116531,114875,116150,461,0
2011-10-25,114708,115217,113381,113630,505,0
2011-10-26,115103,117600,114000,117100,927,0
2011-10-27,118400,120755,118400,120380,1248,0
2011-10-28,119006,120000,118660,120000,408,0
2011-10-31,118325,119508,116883,116950,461,0
2011-11-01,114261,115100,113255,113649,896,0
2011-11-02,114905,116738,114420,116479,423,0
2011-11-03,116889,118500,115394,118300,568,0
2011-11-04,116750,116891,115400,115806,591,0
2011-11-07,115373,115691,114200.01,115600,505,0
2011-11-08,116725,117527,115100,117200,369,0
2011-11-09,115295,115623,113174,113325,940,0
2011-11-10,114900,114900,113230,114102,431,0
2011-11-11,115099,115706,114594,115461,379,0
2011-11-14,115100,115202.99,113407.01,113921,379,0
2011-11-15,113210,114944,113010,114001,428,0
2011-11-16,113055,114094,112095,112212,672,0
2011-11-17,112450,113579.99,111118,111700,565,0
2011-11-18,112280,113600,112125.01,112890,605,0
2011-11-21,111225,112670,111225,112200,800,0
2011-11-22,111725,113145,111601.01,112200.1,724,0
2011-11-23,111690,111744.99,110092,110525,1076,0
2011-11-25,110525,111800,110200,111300,450,0
2011-11-28,112784,114065,112632,113805,501,0
2011-11-29,113530,114033.99,113000,113000,307,0
2011-11-30,115145,118500,114690,118500,901,0
2011-12-01,116900,117168.5,116182.5,116925,509,0
2011-12-02,117716,118373,116075,116475,620,0
2011-12-05,117600,118259,116000,117500,440,0
2011-12-06,116700,118200,116007,117425,308,0
2011-12-07,116512,118350,115568,118240,414,0
2011-12-08,116700,116801,115170,115750,416,0
2011-12-09,116321,117025,115914,116235,534,0
2011-12-12,115200,115500,113692,114625,341,0
2011-12-13,114899,116685,112746,113700,673,0
2011-12-14,113111,114137.5,112359,113200,505,0
2011-12-15,114450,114600,112400,112400,379,0
2011-12-16,112800,113240.01,112010,112325,552,0
2011-12-19,113000,113206,110741,111316,727,0
2011-12-20,112326,114605,112035,114069,990,0
2011-12-21,114000,114425,113348,114425,448,0
2011-12-22,114463,115290,113775,115250,512,0
2011-12-23,115250,116689,115116,116530,342,0
2011-12-27,115550,117026,115500,115962,327,0
2011-12-28,116250,116250,114598,114800,327,0
2011-12-29,115337,115365,114446,115325,382,0
2011-12-30,115000,115000,114469,114755,391,0
2012-01-03,115850,117390,115850,116320,698,0
2012-01-04,116315,116315,114948.01,115210,393,0
2012-01-05,114722,115678,113855,115650,442,0
2012-01-06,115500,115719,114299,114500,424,0
2012-01-09,115088,115088,113953,114500,330,0
2012-01-10,115135,116240,115135,115900,563,0
2012-01-11,115415,117065,115415,116914,512,0
2012-01-12,116700,117850,116632,117850,376,0
2012-01-13,116550,116910,115540,116520,436,0
2012-01-17,117496,117875,116450,116950,631,0
2012-01-18,116750,118260,116750,118215,633,0
2012-01-19,118125,119360,117959,119360,668,0
2012-01-20,119500,119800,119014,119775,455,0
2012-01-23,119360,119472,118260,118830,292,0
2012-01-24,117620,118085,117485.99,117574,407,0
2012-01-25,117250,119950,116954,119950,496,0
2012-01-26,119840,120000,118432.85,119450,527,0
2012-01-27,119200,119550,118300,119211,339,0
2012-01-30,118100,118285,117200,117925,382,0
2012-01-31,118650,118782.99,117350,117925,503,0
2012-02-01,118500,119461,117800,117800,816,0
2012-02-02,118490,118499.99,117740,118120,396,0
2012-02-03,119202,120000,118908,119800,761,0
2012-02-06,119400,119850,119259,119840,376,0
2012-02-07,119450,119982,118890,119875,272,0
2012-02-08,119590,119806.99,119200,119475,499,0
2012-02-09,119280,119569,118530,118855.02,414,0
2012-02-10,118600,118600,117728,117980,756,0
2012-02-13,119000,119388,118569,119230,344,0
2012-02-14,119100,119100,117425,118475,417,0
2012-02-15,118565,118934.98,116850,116910,683,0
2012-02-16,117120,118347,117000,118340,473,0
2012-02-17,118745,119425,118412.01,119190,404,0
2012-02-21,119190,119800,118937,119375,445,0
2012-02-22,119300,119305,118170,118170,323,0
2012-02-23,118300,119080,118210,119000,388,0
2012-02-24,119251,120125,119251,120000,1340,0
2012-02-27,119275,120627,118102.01,120350,955,0
2012-02-28,120500,120500,118822.01,119265,735,0
2012-02-29,119500,119520,117725,117934,918,0
2012-03-01,118400,118450,117780,118360,512,0
2012-03-02,118017,118159.99,117301,117434,476,0
2012-03-05,117950,118919.98,117422,118895,1123,0
2012-03-06,118000,118500,117517,117855,772,0
2012-03-07,117620,118262,117476,118005,539,0
2012-03-08,118600,118763.99,117755,118430,455,0
2012-03-09,118440,119292,118400,119065,451,0
2012-03-12,119068,119480.99,119064,119235,511,0
2012-03-13,119519.99,121250,119492,121250,1174,0
2012-03-14,121000,121324,120700,121074,580,0
2012-03-15,120600,122000,120550.01,122000,712,0
2012-03-16,121850,122238,121471,122190,641,0
2012-03-19,121725,122400,121550.01,122115,558,0
2012-03-20,121622,122365,121622,122189,412,0
2012-03-21,122095,122130,121104,121740,376,0
2012-03-22,121085,121618,120836,121479,310,0
2012-03-23,121425,122419.99,121180,122170,323,0
2012-03-26,122500,123555,122500,123555,583,0
2012-03-27,123480,123578,122625,122659,720,0
2012-03-28,122685,122898,121402.5,122775,402,0
2012-03-29,122179,122495,121210,122490,599,0
2012-03-30,122711,122755,121474,121900,573,0
2012-04-02,121950,123000,121600,122693,568,0
2012-04-03,122400,122500,121352.64,122357,693,0
2012-04-04,121350,122120,121237,121750,392,0
2012-04-05,121455,121945,121019,121385.04,428,0
2012-04-09,120328,120462,119460,119700,390,0
2012-04-10,119375,119722.99,118129,118195,575,0
2012-04-11,119490,119490,118365,118725,355,0
2012-04-12,118880,120274,118235,120173,359,0
2012-04-13,119800,120000,118383,118385,632,0
2012-04-16,118968,119904,118794,119525,377,0
2012-04-17,120005,121480,119863,121310,730,0
2012-04-18,119900,120345.99,119569,119750,661,0
2012-04-19,119525,120003,118205,119050,601,0
2012-04-20,119306,119400,118515,118580,425,0
2012-04-23,118000,118829.99,117551.11,118294,408,0
2012-04-24,118500,119700,118358,119700,514,0
2012-04-25,119900,120035,119549,119756,459,0
2012-04-26,119995,120700,119633,120700,549,0
2012-04-27,120975,120990,120300,120925,542,0
2012-04-30,120790,121044,120333,120800,360,0
2012-05-01,120800,122221,120625,122185,643,0
2012-05-02,121411,121868,121100,121775,461,0
2012-05-03,122000,122275.01,121606,121800,644,0
2012-05-04,121100,121950,120850.01,121950,556,0
2012-05-07,122000,123868,121606,123676,1336,0
2012-05-08,123650,123787,122573,123744,1240,0
2012-05-09,122201.4,123225,122201.4,122560,729,0
2012-05-10,123345,123750,122718.53,122950,579,0
2012-05-11,122500,123470,122254,122795,605,0
2012-05-14,121525,122230,121410,121675,788,0
2012-05-15,121230,121919,121100,121425,577,0
2012-05-16,121550,122150,121372,121800,499,0
2012-05-17,121804.04,122133.75,120625,120850,602,0
2012-05-18,120850,120850,119155,119850,486,0
2012-05-21,119755,120275,119122.06,120220,285,0
2012-05-22,120090,121562,119750,120550,301,0
2012-05-23,119600,120460.76,119180,120455,540,0
2012-05-24,120497.5,120522,119697,120217,218,0
2012-05-25,120000,120480,119064,119500,311,0
2012-05-29,119800,120400,119575.01,120133,344,0
2012-05-30,119575,119899,118844,119250,513,0
2012-05-31,118875,120018.98,118252,118850,726,0
2012-06-01,118000,119845,118000,119845,1034,0
2012-06-04,118995,119303,118240.91,119183,469,0
2012-06-05,118847,119394,118625.84,118905,534,0
2012-06-06,118920,120929,118500.01,120741,895,0
2012-06-07,121541,121900,120664,121175,605,0
2012-06-08,121000,122005.02,120600,122000,292,0
2012-06-11,122000,122299,120385,120715,393,0
2012-06-12,120500,121934,120203,121740,390,0
2012-06-13,121400,121686,120426.03,120855,364,0
2012-06-14,121000.1,122950,121000.1,122600,614,0
2012-06-15,123166,123734,123000,123375,1032,0
2012-06-18,122855,123720,122855,123275.5,389,0
2012-06-19,123435,124564,123435,124440,667,0
2012-06-20,124435,124441,122800,123750,441,0
2012-06-21,123605,124125.57,121594,121744,344,0
2012-06-22,122055,123079,121490.99,122670,265,0
2012-06-25,121710,121825,120685,120700,559,0
2012-06-26,120750,122620,120701,122129,599,0
2012-06-27,122334,123576.5,122334,122950,610,0
2012-06-28,122000.1,123435,121600,123435,269,0
2012-06-29,124010,124950,123880.01,124945,677,0
2012-07-02,124895,125495,124335,125495,962,0
2012-07-03,125250,125719,124853,125500,309,0
2012-07-05,125000,125525,124783,124810,267,0
2012-07-06,124200,124230,123226.95,123897.57,372,0
2012-07-09,123843,125475,123629,124901,549,0
2012-07-10,125420,125500,124500,124985,828,0
2012-07-11,125101,126549,125058,125936,697,0
2012-07-12,125444,125924,124834.01,125321,438,0
2012-07-13,125876,126715,125408.68,126625,544,0
2012-07-16,126500,126650,125300,125937,400,0
2012-07-17,126100,127753,125640,127655,777,0
2012-07-18,127100,127988,127100,127389,524,0
2012-07-19,127541,127775,126303.01,126995,294,0
2012-07-20,126400,126400,125451.01,125730,322,0
2012-07-23,124740,126250,124619,125458,439,0
2012-07-24,125330,125744,124600,125470,263,0
2012-07-25,125731,126308.99,125040,126000,474,0
2012-07-26,127000,127675.51,126626,127150,541,0
2012-07-27,127200,128040,127200,127735,710,0
2012-07-30,127500,128109,127225,127950,568,0
2012-07-31,127500,127732,126915,127445,384,0
2012-08-01,127500,127903,123418,127400,800,0
2012-08-02,126260,126699,124950,126290,502,0
2012-08-03,127000,128538,127000,128479,718,0
2012-08-06,129000,129040,127739.89,127789,619,0
2012-08-07,128240,128575,126930.02,127020,491,0
2012-08-08,127020,127184,126379,127000,388,0
2012-08-09,127000,127498,126600,126800,224,0
2012-08-10,126640,127250,126306,127175,228,0
2012-08-13,127000,127611.63,126790.01,127380,342,0
2012-08-14,127607,127915,127089,127375,316,0
2012-08-15,127254,127780,127001,127007.02,306,0
2012-08-16,127150,128252,126801,127655,394,0
2012-08-17,127940,128880,127830,128880,478,0
2012-08-20,128370,128615.01,127988,128600,232,0
2012-08-21,128698,128803,127602,128000,298,0
2012-08-22,127869.9,128876,127768.88,128605,390,0
2012-08-23,128320,128397,127710,127800,216,0
2012-08-24,127400,128233.69,127400,128224.9,204,0
2012-08-27,128059,128624,127636.01,128198,385,0
2012-08-28,128000,128315,127442,127502,334,0
2012-08-29,126888.05,127136.99,126300,126800,440,0
2012-08-30,126212.01,126424.99,126021,126183,301,0
2012-08-31,126515,126950,126021.01,126559.9,454,0
2012-09-04,126340.1,126653.99,126077,126279,243,0
2012-09-05,126315,128000,126315,127770,687,0
2012-09-06,128050,129597,128050,129597,809,0
2012-09-07,129887,130039.34,129610,129942,909,0
2012-09-10,129961,130716.99,129700,129700,398,0
2012-09-11,130245,130366.73,129702,130170,432,0
2012-09-12,129590,130540,129225,130150,528,0
2012-09-13,129770,132851,129770,132851,869,0
2012-09-14,132850,133789,132005,133000,856,0
2012-09-17,132700,133101,132490,132685,400,0
2012-09-18,132350,132898,132324,132898,373,0
2012-09-19,132715,133810,132715,133300,636,0
2012-09-20,132125,134205,131935,133816,491,0
2012-09-21,134490,134891.98,133934,134584,387,0
2012-09-24,133505,134535,133000,133034,385,0
2012-09-25,133348,134075,132170,132485,477,0
2012-09-26,132199.4,133590,132199.4,132490,392,0
2012-09-27,133000,133000,132115,132408.22,632,0
2012-09-28,132375,132706.73,131212,132700,726,0
2012-10-01,132630,134285,132630,133000,672,0
2012-10-02,133600,133911,132595,133227.02,410,0
2012-10-03,133500,134460.02,132820,134065,505,0
2012-10-04,134475,135725,134461,135281,698,0
2012-10-05,135900,136100,135157,135555,593,0
2012-10-08,135602,135915,135180,135400,281,0
2012-10-09,135200,135700,133880,133880,402,0
2012-10-10,133880,134115,132800,133065.6,294,0
2012-10-11,134400,134400,133010,133013,193,0
2012-10-12,133740,134326.98,132341,132501.98,324,0
2012-10-15,132750,133855,132430,133605,293,0
2012-10-16,134000,134970,134000,134850,356,0
2012-10-17,134400,135849,134400,135766,749,0
2012-10-18,135800,136344.98,135400,135400,768,0
2012-10-19,135350,135422.92,132800,133841,477,0
2012-10-22,133643.1,134000,131800,132609,618,0
2012-10-23,131250,131600,130261,130570,789,0
2012-10-24,131357,131555,130265,130445,488,0
2012-10-25,131060,131060,130248,130582,461,0
2012-10-26,130898.9,130898.9,129475,129725,568,0
2012-10-31,130500,130500,129264,129505,1009,0
2012-11-01,130053,131432.73,129784.03,131400,816,0
2012-11-02,132637.78,132637.78,130402,130550,286,0
2012-11-05,130755,130755,128150,130300,780,0
2012-11-06,130516,131066,129971.01,130673,680,0
2012-11-07,130205,130228,127962,128359,605,0
2012-11-08,128605,129711,126900,126900,798,0
2012-11-09,126847,128737.99,125950,127585,726,0
2012-11-12,128250,128498,127793,128160,507,0
2012-11-13,127844.9,130109.88,127659,128925,636,0
2012-11-14,129745,129745,127800,128150,832,0
2012-11-15,128150,128919.54,127700,128178,587,0
2012-11-16,128474.7,129344.9,127500,129344.9,400,0
2012-11-19,130030,130555.54,129531,130000,737,0
2012-11-20,130145,130282.22,129331.56,130203,316,0
2012-11-21,130300,131321,130170,131310,604,0
2012-11-23,131718,132606.02,131700,132606.02,237,0
2012-11-26,132237,132500,131943,132410.92,502,0
2012-11-27,132400,132955.83,132001,132004,488,0
2012-11-28,131800,132415,130955,132291,940,0
2012-11-29,132795,132923.98,131494.98,131875,478,0
2012-11-30,131873.1,132420,131617,131916,659,0
2012-12-03,132373,132850,131700,131890,519,0
2012-12-04,131775,131887,130733,130890,442,0
2012-12-05,131048,131908,130544.5,131444,649,0
2012-12-06,131695,131801,130764.01,131240,457,0
2012-12-07,131420,131543.67,130500,131090,453,0
2012-12-10,131090,131090,130497,130788,716,0
2012-12-11,130859,131349.25,130432,130831,908,0
2012-12-12,131100,135009.61,131100,134000,3327,0
2012-12-13,134500,134744.9,133542,134200,1458,0
2012-12-14,134375,134561,133662,133795,930,0
2012-12-17,134495,135000,134320.02,134850,1468,0
2012-12-18,134980,135700,134750,135700,2127,0
2012-12-19,135000,136015.02,134720,135200,1478,0
2012-12-20,135055,136208,135025,135936,1585,0
2012-12-21,135145,135677,134550.02,134800,1116,0
2012-12-24,134305,135001.89,134003.19,134660.02,691,0
2012-12-26,134650,134940.27,133511,133927,904,0
2012-12-27,134200,134499,133125,133900,1353,0
2012-12-28,133648.98,133648.98,132901,133000,1345,0
2012-12-31,132500,134596.27,132400,134060,1198,0
2013-01-02,136850,139627,136850,139610,832,0
2013-01-03,140000,141476,139278.33,140549,1002,0
2013-01-04,140878.9,141003.83,140047.02,140803.06,347,0
2013-01-07,140949,140949,139731.1,140190,604,0
2013-01-08,140195,141000,139583.83,141000,617,0
2013-01-09,141188,141365,139819,140000,394,0
2013-01-10,140750,142000,140247,141768,554,0
2013-01-11,142000,142050,141389.9,141525,402,0
2013-01-14,141745,143042.77,141320,143000,378,0
2013-01-15,142544,143401,142131,143205,415,0
2013-01-16,143000,143146,142500,142964,496,0
2013-01-17,143228,143607,142738,143484,464,0
2013-01-18,143700,143792,142670,143502,852,0
2013-01-22,143585,144805,143013.5,144805,685,0
2013-01-23,144775,145690,144250,145568,400,0
2013-01-24,145635,147250,145635,146227,1158,0
2013-01-25,146700,147312,145963,147290,720,0
2013-01-28,147475,147475,146420.03,146720,424,0
2013-01-29,146640,146809.98,146000,146495,571,0
2013-01-30,146600,146600,145270,145505,408,0
2013-01-31,145250,146150,144555.02,145875,584,0
2013-02-01,146759,148562,146106,147086.19,477,0
2013-02-04,146942.77,146942.77,145010,145010,273,0
2013-02-05,145879,147323,145879,146825,392,0
2013-02-06,146600,147090,146401,146735,406,0
2013-02-07,146944,147350,146175,146260,549,0
2013-02-08,146320,146686,145521,146374,264,0
2013-02-11,146220.1,146597,145835,145835,173,0
2013-02-12,146200,147362,146100,147125,349,0
2013-02-13,147126,147767,147046,147750,465,0
2013-02-14,147750,149804,147478,149240,500,0
2013-02-15,149815,153089.78,149620,150141,546,0
2013-02-19,150250,152498,150099,152498,551,0
2013-02-20,152695,153160,151000,151000,1063,0
2013-02-21,151002.2,151369.48,150048,150500,451,0
2013-02-22,151495,152362,150904,152009,481,0
2013-02-25,152251,153009.98,148215.02,149900,539,0
2013-02-26,149524,149599,147950,148320,406,0
2013-02-27,148400,152098.84,148353,151916,479,0
2013-02-28,152450,153738.88,152323,152600,878,0
2013-03-01,152363.88,153500,150800,152750,512,0
2013-03-04,152378,153000,150803.02,152955,974,0
2013-03-05,153999,155229.83,153200,154425,571,0
2013-03-06,155000,155369,154208,155095,407,0
2013-03-07,155099,155416.66,154683.02,155210,460,0
2013-03-08,156185.6,156185.6,154800,155411.27,319,0
2013-03-11,155950,156210,155200,155978,589,0
2013-03-12,156200,156224.73,153413,154346,545,0
2013-03-13,154640,155590,154547,155431,400,0
2013-03-14,155900,156454.88,155501,155990,496,0
2013-03-15,155066.02,155630.98,153500,153500,1568,0
2013-03-18,153300,154251,152882.5,153241,702,0
2013-03-19,153561,154040,152028.02,152571,600,0
2013-03-20,153200,153825,152840.02,153397,659,0
2013-03-21,153080,153812,152682,153000,403,0
2013-03-22,153040,154009,152972,153741,220,0
2013-03-25,154100,154803,152900,153784,286,0
2013-03-26,154120,155707.64,154066,155707.64,524,0
2013-03-27,155300,155300,154050,154630,227,0
2013-03-28,155000,156634,154550,156280,399,0
2013-04-01,155800,156683.98,154744,155253.47,305,0
2013-04-02,155999,158180,155741.67,157550,618,0
2013-04-03,158100,158180,156080,156400,485,0
2013-04-04,156740,158329.94,156586,157557,466,0
2013-04-05,155765,156540,155044,156330,480,0
2013-04-08,156580,158000,155472,158000,284,0
2013-04-09,158150,158201,157182.53,157570,197,0
2013-04-10,157802.11,159499.9,157400,159400,428,0
2013-04-11,159500,160360.02,159180,159935,490,0
2013-04-12,159650,160525,159460.66,160525,311,0
2013-04-15,160000,161046,156693,157000,617,0
2013-04-16,158159,161175,157775.45,161000,553,0
2013-04-17,159600,159650.02,156554,157700,453,0
2013-04-18,157450,157564.81,154144.81,154526,414,0
2013-04-19,155800,158170,154800,157861,586,0
2013-04-22,158200,158490,156230.02,157342,310,0
2013-04-23,158000,160000,158000,159980,471,0
2013-04-24,159999,160464.98,159600,159950,349,0
2013-04-25,160460,161969,160339,161025,555,0
2013-04-26,161295,161835,159760,160618,456,0
2013-04-29,160800,160900,159699.95,159700,394,0
2013-04-30,159899,159950,158450,159000,541,0
2013-05-01,159360,160545,159100,159699,549,0
2013-05-02,159878,160908,159632,160857,359,0
2013-05-03,162350,163771,162345,162904,450,0
2013-05-06,166800,166869,164250,164990,716,0
2013-05-07,165599,165599,164236,164690,361,0
2013-05-08,164901,166272.78,164150,166272.78,719,0
2013-05-09,166098.33,166866,165505,166100,295,0
2013-05-10,166300,167780,166300,167780,537,0
2013-05-13,168206.77,168500,167133,167380,619,0
2013-05-14,168150,169267,167802,169267,550,0
2013-05-15,168728,169475,168205.4,168940,689,0
2013-05-16,168700,168700,166944,167303,579,0
2013-05-17,168483.31,169558,167608.02,169400,787,0
2013-05-20,169400,170250,168959,169200,397,0
2013-05-21,169700,170000,168844,169189,417,0
2013-05-22,169100,170060,166638,167600,725,0
2013-05-23,165320,167499.98,164242.66,166980,593,0
2013-05-24,166137,166137,164940,166020,478,0
2013-05-28,168356.69,168679,167673.23,168400,547,0
2013-05-29,167799,169948,167139,169402,368,0
2013-05-30,170000,172440,170000,172200,718,0
2013-05-31,172450,172450,170801,171300,394,0
2013-06-03,171900,172000,169607,170911,474,0
2013-06-04,170703.23,170900,169360,169850,598,0
2013-06-05,169799.8,169799.8,166600,167400,661,0
2013-06-06,167275,169877,166760,169877,479,0
2013-06-07,170351,173256,170351,172900,820,0
2013-06-10,173750,173809.5,172191,172875,429,0
2013-06-11,171175,171393.98,170000,170150,420,0
2013-06-12,170823.23,171579.98,168996,169195,376,0
2013-06-13,169120,172604,168493.77,172604,416,0
2013-06-14,172400,172613,171000,171259,219,0
2013-06-17,172280,173332,170850,172710,714,0
2013-06-18,172774,173308,172295,172581,554,0
2013-06-19,172700,173399,170952,170952,388,0
2013-06-20,169662.78,170749,166485,167900,816,0
2013-06-21,168953.23,169705,166925,168200,542,0
2013-06-24,167999,168285,164548,166439,498,0
2013-06-25,167483.23,168420,166513.55,168314,419,0
2013-06-26,169704.05,170200,168502,169360,491,0
2013-06-27,170254,170550,169326,169326,317,0
2013-06-28,169294,169294,167639,168600,468,0
2013-07-01,169200,170681,169000.02,169622,330,0
2013-07-02,169799.92,170000,168247.78,168799,310,0
2013-07-03,168140,169009,167520,168976,138,0
2013-07-05,169900,172360,169900,172201,502,0
2013-07-08,172900,173745,172205,172500,417,0
2013-07-09,173480,173839,172700,173741,482,0
2013-07-10,173700,173700,171904,172605,311,0
2013-07-11,173899,176000,173330,175644,688,0
2013-07-12,175199,175792.36,174909,175505,275,0
2013-07-15,175743,176170,175278,175877,211,0
2013-07-16,176240,176981.98,175637,175849,213,0
2013-07-17,176451,177112,176268.98,176341,261,0
2013-07-18,176950.6,177678,176950.6,177678,469,0
2013-07-19,177678,178533,177205.56,178275,174,0
2013-07-22,178900,178900,177856,178223,211,0
2013-07-23,178646.2,178646.2,177234,177249,391,0
2013-07-24,177822,178000,174000,174581,430,0
2013-07-25,174200,176150,173402,175441,340,0
2013-07-26,175130,175926,173487,175926,248,0
2013-07-29,175600,176752.2,173980,174505,312,0
2013-07-30,175450,175620,173491,173566,252,0
2013-07-31,174300,175259,173897,173900,445,0
2013-08-01,175600,177604.92,175000,175700,938,0
2013-08-02,176200,176665,175211,176500,587,0
2013-08-05,178520.8,178547.92,176797.02,177300,433,0
2013-08-06,176900.8,177539,175943,176855,372,0
2013-08-07,176400,176400,174811,175200,324,0
2013-08-08,176277,176778.48,175033,176551,255,0
2013-08-09,176200,176500,174865,175100,186,0
2013-08-12,174500,175960,174192,175748,313,0
2013-08-13,176000,176447.22,174777,175725,268,0
2013-08-14,175800,175831,174755,174755,345,0
2013-08-15,174010,174296,171998,172799.9,567,0
2013-08-16,172050,173500,171550,173122,269,0
2013-08-19,172620,173154,171500,171501.12,206,0
2013-08-20,171575,173000,171357,173000,269,0
2013-08-21,172533,172657,170440,170800,289,0
2013-08-22,171550,173000,171180,172206,457,0
2013-08-23,172699,172699,171161,171320.45,297,0
2013-08-26,171840,172360,170800,171000.5,497,0
2013-08-27,170000,170200,167000,167350,644,0
2013-08-28,167000,169323.98,166885,168585.5,270,0
2013-08-29,168220,170454.64,167834,168050,242,0
2013-08-30,168226,168226,166367.3,167050,268,0
2013-09-03,168333,169299.98,167300,167993,461,0
2013-09-04,168100,168677.98,167200,168259,330,0
2013-09-05,168198,168948,168000,168240.56,312,0
2013-09-06,168400,168764,166168,167565,343,0
2013-09-09,168000,169000,167265.02,168880,463,0
2013-09-10,169846,170684,169320,170489.44,505,0
2013-09-11,170500,171361,170108,171340,510,0
2013-09-12,170650,171086.2,169660,170000,361,0
2013-09-13,170000,170456,169508,170155,220,0
2013-09-16,171450,172700,171344.02,172500,503,0
2013-09-17,172660,173863.98,172601.02,173299,315,0
2013-09-18,173224,175526,172630,175005,852,0
2013-09-19,175700,176600,174980,175825.52,954,0
2013-09-20,176200,176783,175000,175000,779,0
2013-09-23,175150,175300,172800,173539.9,411,0
2013-09-24,173849.7,173849.7,172316.02,172500,271,0
2013-09-25,172550,173990,172435,173368,287,0
2013-09-26,173499,174582,172616.02,173600,302,0
2013-09-27,172990,172990,171772.78,172210,445,0
2013-09-30,170605,171132,169780,170410,447,0
2013-10-01,170438,171602.98,170200,171028,388,0
2013-10-02,170101,171506,169855,171500,480,0
2013-10-03,171100,171100,169255,169995,558,0
2013-10-04,170400,171496,170085,170743,368,0
2013-10-07,169609,170600,168580,169455,612,0
2013-10-08,169720,169883.31,167380,167452,559,0
2013-10-09,168075,168520,166510.05,168205,394,0
2013-10-10,169799,172485,169620,172485,526,0
2013-10-11,172275,173638,171596.02,173605,883,0
2013-10-14,172006,174200,171750,174200,565,0
2013-10-15,173970,173970,171799,171920,361,0
2013-10-16,172620,175100,172572,174872,415,0
2013-10-17,174541,175862.02,174100,175286,410,0
2013-10-18,176000,176300,175262,175400,294,0
2013-10-21,175400,175400,174700,175120,279,0
2013-10-22,176000,176360,175570,176140,554,0
2013-10-23,175794.4,176140,174455.45,174600,299,0
2013-10-24,175231,175928,174943,175021,320,0
2013-10-25,175021,175615,174802,175435,391,0
2013-10-28,175350,175763,175039.02,175400,369,0
2013-10-29,175200,176110,175148,175991,407,0
2013-10-30,176188,176465,174340,174340,467,0
2013-10-31,174250,174500,172768,172994.8,600,0
2013-11-01,173220,174000,172473,173122.5,257,0
2013-11-04,173749,173929,171765,172089,496,0
2013-11-05,171750,172605,171475,171754,243,0
2013-11-06,172875,172875,171813.02,172220,559,0
2013-11-07,172700,173005,170836,171090,280,0
2013-11-08,170809,173766,170180,173201,524,0
2013-11-11,173995,173995,172985,173485,177,0
2013-11-12,173060,173089,171040,171211,250,0
2013-11-13,170953.5,172260.3,170938,172150,423,0
2013-11-14,172500,173400.02,172159.98,173320,659,0
2013-11-15,173500,174443,173005,174300,581,0
2013-11-18,174601,174726,173510,173810,419,0
2013-11-19,173520,174310,173218,173760.2,352,0
2013-11-20,173626,173763,171864.02,172480,288,0
2013-11-21,172920,174740,172099,174621,431,0
2013-11-22,174848.98,175908,174700,174850,610,0
2013-11-25,175675,175856,173125,173311,843,0
2013-11-26,173500,175241,173500,174840,344,0
2013-11-27,175000,175385,173951.02,174625,405,0
2013-11-29,175320,175430,174272,174750,127,0
2013-12-02,174500,174870,172745,172940,549,0
2013-12-03,172220,172440,171115,172131,794,0
2013-12-04,171050,173500,171050,173500,786,0
2013-12-05,172655,173400,172499,173000,668,0
2013-12-06,173980,175000,173825,174940,363,0
2013-12-09,175275,176140,175000,175735,493,0
2013-12-10,175494,175631,173391,173470,479,0
2013-12-11,173500,173620.98,171512,171630,348,0
2013-12-12,171511,172555,171100,171500,296,0
2013-12-13,171500,172300,171000,171100,302,0
2013-12-16,171525,171937,170550,171139,415,0
2013-12-17,171080,171151.98,170375,170420,500,0
2013-12-18,170611,174270.02,170500,174250,660,0
2013-12-19,173980,174850,173518,174649,374,0
2013-12-20,174440,175600,174040,175600,654,0
2013-12-23,174850,175898,174556,175898,440,0
2013-12-24,175898,176063,175555.1,176010,166,0
2013-12-26,176000,176900,175610,176900,359,0
2013-12-27,176720,177320,176678,177160,197,0
2013-12-30,177600,177685,176655,177069.2,162,0
2013-12-31,177000,177950,176793.02,177900,207,0
2014-01-02,177500,177792,176118.48,176320,289,0
2014-01-03,176297,177070,176112,176336,228,0
2014-01-06,176720,177199,174500,174500,460,0
2014-01-07,174588.02,175481,174000,174195,437,0
2014-01-08,174440,174440,172982,173284,378,0
2014-01-09,173760,173812,172610,172965,367,0
2014-01-10,173600,173600,171681,172540,227,0
2014-01-13,172900,172906,170750,170893.31,304,0
2014-01-14,171221,172308,170522,172250,302,0
2014-01-15,172680,173730,172055,173665,719,0
2014-01-16,173900,173999,172369,172773,313,0
2014-01-17,173050,173263,172102,172350,419,0
2014-01-21,172950,173100,171466,172500,472,0
2014-01-22,173100,173800,172580,172895,265,0
2014-01-23,172330,172330,170000,170310,819,0
2014-01-24,169760,170000,168414.44,168500,1209,0
2014-01-27,168151.2,168982.5,167632.77,168210.92,953,0
2014-01-28,169050,169720,168590,169212,1036,0
2014-01-29,168737,168899,168000,168748,576,0
2014-01-30,169200,170499.98,168120,170450,472,0
2014-01-31,168017,169625,167638,169511.92,655,0
2014-02-03,169599.92,169599.92,164510,165265,1019,0
2014-02-04,165700,166030,164500.02,164817,491,0
2014-02-05,165150,165150,163038.88,164075.1,442,0
2014-02-06,165300,166160,164840,166000,347,0
2014-02-07,166724,169166.52,166724,169010,554,0
2014-02-10,169700,170124,168000,169120,377,0
2014-02-11,168875,170975,168740,170515,380,0
2014-02-12,170900,171420,169900,170140,277,0
2014-02-13,169760,172223.4,169276.02,172222,386,0
2014-02-14,171970,173833.88,171623,172425,256,0
2014-02-18,172999.92,172999.92,171836,172292,335,0
2014-02-19,172100,172186,170080,170080,281,0
2014-02-20,170000,170393,168761,169844,384,0
2014-02-21,170000,171096,169868,170120,348,0
2014-02-24,170226,171077.22,169980,170006,330,0
2014-02-25,169601,171240.31,169320,170721,264,0
2014-02-26,170800,171332,169909,170473,233,0
2014-02-27,169806,171798,169710,171730,263,0
2014-02-28,171960,173717.2,171529.16,173708,513,0
2014-03-03,174100,174997,172760,174500,751,0
2014-03-04,176000.02,177989.95,175651,177989.08,655,0
2014-03-05,177489,178750,177389,178655,420,0
2014-03-06,179449.84,182214.98,179000,182175,619,0
2014-03-07,183028.98,184355,182345,183772,356,0
2014-03-10,183999.92,186400,183601.02,186400,430,0
2014-03-11,186925,187490.98,185910,187101,578,0
2014-03-12,186498,187832.56,186005,187750,280,0
2014-03-13,188150,188852.98,185254,185750,706,0
2014-03-14,185825,186507.98,183418,183860,574,0
2014-03-17,184350,185790,184350,185050,355,0
2014-03-18,185400,185400,183860,184860,224,0
2014-03-19,184860,185489.98,182764,183860,238,0
2014-03-20,183999.92,186742,183630.6,186540,277,0
2014-03-21,187925,188598.88,187213.02,187850,419,0
2014-03-24,188014.98,188380,186000,186520,236,0
2014-03-25,187647,187647,185831.6,186587,172,0
2014-03-26,187190,187472.98,184512,184540,265,0
2014-03-27,184950,185735,184090,185200,258,0
2014-03-28,185800,186433.6,183000,185149,216,0
2014-03-31,186005,187400,186005,187350.05,553,0
2014-04-01,187500,188000,186609,187213,273,0
2014-04-02,186700,187280.02,186289,186759,711,0
2014-04-03,186608,187024,185915,186287,255,0
2014-04-04,186715,187925,185740,185753,247,0
2014-04-07,185351,186133,184613,184700,283,0
2014-04-08,184700.16,185735,183845,184640,862,0
2014-04-09,185400,186121,184800,185897,253,0
2014-04-10,186300,186984.98,183401,183402,397,0
2014-04-11,183000,183735,182245,182759.5,254,0
2014-04-14,183500,183700,181785,183212,381,0
2014-04-15,183900,185870,183215,185640,371,0
2014-04-16,186201,188984,186201,188900,361,0
2014-04-17,188880,191506,188527,190639,388,0
2014-04-21,191475,191475,189400,189482,277,0
2014-04-22,189499.98,191031.64,188887.92,190720,585,0
2014-04-23,191475,191880,190100,190800,149,0
2014-04-24,191500,191833.38,189965,190500,157,0
2014-04-25,190480,191315,189918,190686,233,0
2014-04-28,192399.8,192399.8,189400,191400,241,0
2014-04-29,191530,193099,191530,192545,287,0
2014-04-30,192799,193789,192500,193275,202,0
2014-05-01,193295,193800,192220,193483,205,0
2014-05-02,194020,194530,191798,192255,205,0
2014-05-05,189800,190979.98,189198.64,189790,361,0
2014-05-06,189102,189346.2,186250,187375,373,0
2014-05-07,188724.92,194670,188602,191550,538,0
2014-05-08,191375,191375,189555,190100,138,0
2014-05-09,189500,191035,188954,190883,128,0
2014-05-12,192300,192320,190432,191115,206,0
2014-05-13,191500,191826,190716,191826,66,0
2014-05-14,191200,191900,191200,191420,200,0
2014-05-15,190860,190860,189028,189371,167,0
2014-05-16,190400,190400,188660,190210,228,0
2014-05-19,190000,190746,189283.98,190400,186,0
2014-05-20,190550,190550,188665.02,189201,213,0
2014-05-21,189499.8,190366,189452.8,189975,197,0
2014-05-22,189668,190737.48,189668,190535,188,0
2014-05-23,190751,191000,189686,190205,99,0
2014-05-27,191140,191650,190949,191300,190,0
2014-05-28,191280,191800.02,191000,191356,200,0
2014-05-29,191065,192300,190640.02,192300,181,0
2014-05-30,191650,193000,191650,192000,302,0
2014-06-02,192300,192522,191145,191748,115,0
2014-06-03,191000,191632,190000,190417,224,0
2014-06-04,190725,191357,190323.02,190766,190,0
2014-06-05,190620,192309,190620,192100,332,0
2014-06-06,192380,192908,192140,192895,259,0
2014-06-09,192800,192878.77,191442,191917,285,0
2014-06-10,191575,192420,191400,192306.7,223,0
2014-06-11,191938,192658,191796,192357,137,0
2014-06-12,192623,192720,190425,190950,196,0
2014-06-13,190950,191266,188575.05,189520,1206,0
2014-06-16,189000,189490,188721,189250,336,0
2014-06-17,189110,189545,188493,188990,339,0
2014-06-18,188990,190960,188220,190675,470,0
2014-06-19,191000,191042,189900,190491,297,0
2014-06-20,191721.69,191860,189789.02,190500,379,0
2014-06-23,190215,190461.05,189477,189900,301,0
2014-06-24,189889,191000,189624.02,190171,281,0
2014-06-25,190000,190983,189733,190660.05,248,0
2014-06-26,190849,190849,189232,190576,258,0
2014-06-27,190400,191059,190050,190559,131,0
2014-06-30,190200,190604,189799,189900.5,148,0
2014-07-01,190100,191405,190100,190500,180,0
2014-07-02,190800,191508,190333,191499,100,0
2014-07-03,191940,193649,190900,193600,249,0
2014-07-07,193333,193598,192333,193000,201,0
2014-07-08,192560,193555,192295.02,192400,275,0
2014-07-09,192617,193250,192502,193040,204,0
2014-07-10,191911,193015,191799,192500,224,0
2014-07-11,192220,193006,191945,192900,124,0
2014-07-14,193503,193860,193030,193380,179,0
2014-07-15,193480,193750,192000,192776,180,0
2014-07-16,193145,193145,191849,192072,123,0
2014-07-17,191920,192101,189696,189811,210,0
2014-07-18,190860,192631.77,190555,192487,206,0
2014-07-21,191860,193058,191554,193030,140,0
2014-07-22,193296.69,193450,192339,192640,182,0
2014-07-23,192577,192827,192140,192205,103,0
2014-07-24,192200,192985,192107.5,192441,92,0
2014-07-25,192436,192436,191190,191224.94,153,0
2014-07-28,191120,192682,190000,192580,153,0
2014-07-29,192310.05,192948,191083,191158,153,0
2014-07-30,191200,192549,190483,191716,158,0
2014-07-31,190807,191553.94,188124,188124,366,0
2014-08-01,187152,190368.98,185005,189279,435,0
2014-08-04,192126,195005,190942,194305,760,0
2014-08-05,194500.12,194500.12,191358,192499,674,0
2014-08-06,192189,194460,191890,193700,198,0
2014-08-07,194670,194800,193079.98,194001,593,0
2014-08-08,193850,196391.02,193570.02,196253,448,0
2014-08-11,197699,199072.02,196500,198000,225,0
2014-08-12,197895,199799.95,197895,199562,204,0
2014-08-13,199960,199999,198800,199609,360,0
2014-08-14,199600,203081,199600,202850,568,0
2014-08-15,203350,203355,199721,201227,313,0
2014-08-18,202400,203000,202100,202419,270,0
2014-08-19,202805,202986,201941,202600,270,0
2014-08-20,202364.98,202600,201891,202388,352,0
2014-08-21,202799,205169,202679,205159,433,0
2014-08-22,204600,204800,203455,203532,325,0
2014-08-25,204600,204999,204233,204579,330,0
2014-08-26,204880,205097.98,204358.14,204577,245,0
2014-08-27,204577,205445,204000,204741,387,0
2014-08-28,204300.36,204640,203895,204040,218,0
2014-08-29,204050,205880,204050,205880,407,0
2014-09-02,206999.92,207200,205630,206740,387,0
2014-09-03,207740,207740,206249,206438,335,0
2014-09-04,207250,208475,206250,206820,178,0
2014-09-05,206562,207490,206110,206700,173,0
2014-09-08,207425,208341,207126,207200,221,0
2014-09-09,207499,207500,205192,205305,340,0
2014-09-10,206250,206905,205600,206750,193,0
2014-09-11,205970,206930,205551,206850,141,0
2014-09-12,207099.92,207099.92,205202,205635,212,0
2014-09-15,205851,207156,205602,207110,292,0
2014-09-16,206900,208415.02,206525,207745,179,0
2014-09-17,208612,210217,208105,209000.1,285,0
2014-09-18,210449,212250,209734,212075.05,361,0
2014-09-19,213269.98,213612,210845,212000,682,0
2014-09-22,211079,211079,208802,208900,328,0
2014-09-23,208860,209600,208183,208445,270,0
2014-09-24,208250,210021,208250,209850,327,0
2014-09-25,209900,209900,205494.12,206000,293,0
2014-09-26,205890.02,208420,205580,208133,314,0
2014-09-29,207000,208016,206500,207321,312,0
2014-09-30,207451,208011.92,206707,206900,274,0
2014-10-01,207310,207310,204400,204855,355,0
2014-10-02,205109,207500,205000,206250,864,0
2014-10-03,207450,209420,207200,208750,565,0
2014-10-06,210275.12,210359.02,207997,208585,325,0
2014-10-07,207694,208000,205035,205035,301,0
2014-10-08,205000,210175,205000,209950,639,0
2014-10-09,209834,210328,205750,205850,481,0
2014-10-10,206600,209191,205150,205150,538,0
2014-10-13,204920,208000,204706.12,204913.12,595,0
2014-10-14,205419,208387.92,205000,206025,814,0
2014-10-15,204699,205146,198000,203800,1041,0
2014-10-16,200228,203345.05,199195,202000.08,415,0
2014-10-17,203995,206437,203569,205505,752,0
2014-10-20,205303,206207.22,204700,205850,306,0
2014-10-21,206500,208400,206270,208330,401,0
2014-10-22,208600,209000,206385,206525,236,0
2014-10-23,209000,209124.2,207646,208109,209,0
2014-10-24,207579,209251,207535,209251,303,0
2014-10-27,208447,209410,208000,209222,201,0
2014-10-28,209500,210580,209279,210570,466,0
2014-10-29,210725,210900,208400,209600.2,277,0
2014-10-30,208888,209813,204700,209030.6,275,0
2014-10-31,211985,212300,209095,210000,527,0
2014-11-03,210835,211310,209000,211100,214,0
2014-11-04,211900,213250,211600,213000,238,0
2014-11-05,214787,214799,212795,214155,188,0
2014-11-06,214899,214935,213400,214800,233,0
2014-11-07,215226,215925,214326,214970,169,0
2014-11-10,215899,217500,215814,217500,384,0
2014-11-11,218400,218400,217214,217352.7,121,0
2014-11-12,217875,218544,217045,218101,373,0
2014-11-13,218656,219366,218370,219300,435,0
2014-11-14,219331,219817,217646,218023,342,0
2014-11-17,218545,218545,217098,218540,197,0
2014-11-18,218540,219610,218275,218868,183,0
2014-11-19,218300,218799.92,217576,218544.92,199,0
2014-11-20,217900,218609,217300,218250,123,0
2014-11-21,220300,220369,219400,219935,229,0
2014-11-24,220575,221130,219455,221052.84,156,0
2014-11-25,221315,222000,221100,221725,285,0
2014-11-26,222299,222451,221965.8,222411,133,0
2014-11-28,222705,224070.72,222669,223065,214,0
2014-12-01,223100,224671,222360.72,222525,245,0
2014-12-02,223800,225000,223020,225000,211,0
2014-12-03,225900,225900,224350,224485,246,0
2014-12-04,224949.98,225214.7,223914.92,225214.7,271,0
2014-12-05,225649.92,225981,225020.56,225640,265,0
2014-12-08,226285.31,229374,226150.31,227800,950,0
2014-12-09,226300,226488.95,223391,225334,1014,0
2014-12-10,225400,226816,223303.72,223650,1299,0
2014-12-11,224180,226836,224180,224800,438,0
2014-12-12,223930,224750,219000,219000,430,0
2014-12-15,221940,222519,217178,219073,477,0
2014-12-16,217856,222980,215500,218460,663,0
2014-12-17,218995,222800,218427,222800,553,0
2014-12-18,226700,229300,225299,229300,684,0
2014-12-19,228152,228495,226294,227886,420,0
2014-12-22,227651.02,228679.64,226794.94,227720,237,0
2014-12-23,227840,229000,227530.31,227630,353,0
2014-12-24,227900,228520,226515,226515,257,0
2014-12-26,227301,228070,226500,226500,233,0
2014-12-29,226500,228350,226500,228165,230,0
2014-12-30,227351,228285,226550,228255,186,0
2014-12-31,228180,228870,225403,226000,183,0
2015-01-02,227230.02,227469.66,222735,223600,325,0
2015-01-05,223595,223595,220000,220980,473,0
2015-01-06,221110,222870,219265.52,220450,434,0
2015-01-07,222499.92,223536,220000,223480,373,0
2015-01-08,226124.44,226949,224000,226680,601,0
2015-01-09,227500,227500,223968,224675,218,0
2015-01-12,225495,225495,222083.44,222424.44,235,0
2015-01-13,224849,226420,221801.86,223000,570,0
2015-01-14,221005,222577,219779.05,221878,768,0
2015-01-15,222505,223000,220839,221510,235,0
2015-01-16,220990,223779,220104.84,223615,228,0
2015-01-20,224000,225440.88,222208,222636,379,0
2015-01-21,222039,222500,220000,220895,256,0
2015-01-22,222495,225214,221020,224915,419,0
2015-01-23,224800,224800,223680.05,223751,146,0
2015-01-26,223900,224516.69,222431.52,224184,148,0
2015-01-27,221961,223153.98,221450,221511,327,0
2015-01-28,222700,223100,217160,217160,430,0
2015-01-29,218000,220380,216340,219998,264,0
2015-01-30,219900,219900,215865,215865,325,0
2015-02-02,216001.08,220100,215151.2,220100,236,0
2015-02-03,221800,222695,218925,222183,262,0
2015-02-04,222000,222754,220815,221026.88,206,0
2015-02-05,222194.98,224863,221800,224560,437,0
2015-02-06,225000,227450,224376.42,224880,346,0
2015-02-09,224545,224545,223208.77,223999.88,167,0
2015-02-10,225250,225820,223388.86,225140,172,0
2015-02-11,225099,225340,223339,224392.84,129,0
2015-02-12,225000,225539.72,224020.05,224460,340,0
2015-02-13,223890,224186,222030,222555,368,0
2015-02-17,222950,224000,222486,223300,192,0
2015-02-18,223460,223600,222380.05,222800,157,0
2015-02-19,222251,222560,220730,221495,236,0
2015-02-20,220721,223100,219940,223100,162,0
2015-02-23,222800,222800,220294.42,221000,344,0
2015-02-24,221200,224010,220960,223405,261,0
2015-02-25,223970,223970,222680,222855,201,0
2015-02-26,222945.7,223420,222000,222250,117,0
2015-02-27,222250,222250,220860,221180,187,0
2015-03-02,221425.01,221809.42,219000,220365,449,0
2015-03-03,220580,220580,217936,219000,502,0
2015-03-04,218500.01,218500.01,216500,217612,298,0
2015-03-05,217735,219822.22,217500,219500,297,0
2015-03-06,219475,221353,218645,218810.99,390,0
2015-03-09,218900,220845,218899,220499.9,389,0
2015-03-10,219650,219650,216900,217400,804,0
2015-03-11,217745.24,218865,216784.74,217500,365,0
2015-03-12,218999,219898,217721.06,219898,262,0
2015-03-13,219500,219500,216435,217118,225,0
2015-03-16,218350,219900,218350,219502,206,0
2015-03-17,219374,219374,217240,218599.95,187,0
2015-03-18,218374,220546.09,217194.94,219699,327,0
2015-03-19,219698,219698,217705,218000,211,0
2015-03-20,219200,219560,218300,218300,210,0
2015-03-23,219150,219999,218279.21,218646,182,0
2015-03-24,218175,218259.99,216999,217005,345,0
2015-03-25,217700,218057.99,216386.07,217000,592,0
2015-03-26,215938.88,216759.95,215464.05,216240,491,0
2015-03-27,216850,217379.95,215759.44,217000.1,537,0
2015-03-30,218000,220000,218000,219700,319,0
2015-03-31,219400,219400,217500,217500,236,0
2015-04-01,217900,217980,216137.74,216300,189,0
2015-04-02,216154,216853,215700,216500,184,0
2015-04-06,215440,217401,215273.12,216275,146,0
2015-04-07,216400,216980.99,215460,215500,245,0
2015-04-08,216000,216612,214780,214828,475,0
2015-04-09,214828,215640,214500,215522.77,431,0
2015-04-10,215100,215850,214655,215211,192,0
2015-04-13,215720,216160,215321,215950,222,0
2015-04-14,215100,215400,213620.1,214420,258,0
2015-04-15,214260,215496,214260,214675.1,251,0
2015-04-16,214180,215066.01,213500,214350,170,0
2015-04-17,212990,213345,211960.05,212850,465,0
2015-04-20,214000,214871.71,213590,214100,277,0
2015-04-21,214760,214859.95,213112.24,213400,202,0
2015-04-22,213900,214900,213360.01,214789,238,0
2015-04-23,214100.01,215575,214000.05,214740,288,0
2015-04-24,214614.94,214900,214022,214490,179,0
2015-04-27,214575.23,214719.95,212432,212585,451,0
2015-04-28,212500,215150,212195,215150,383,0
2015-04-29,214200,215000,213500,214400,237,0
2015-04-30,214000,214705.55,212806,213400,297,0
2015-05-01,214665.89,215930.14,213650,215800,335,0
2015-05-04,217799.99,220100,217333.01,219290,530,0
2015-05-05,219200,220250,218000,218000.14,281,0
2015-05-06,219000,219105,215820,216620,225,0
2015-05-07,216620,218999.95,216295.48,218720,163,0
2015-05-08,220300,222880,220140,222880,417,0
2015-05-11,223000,223011.49,219550,219550,125,0
2015-05-12,218979,218979,216950.49,217800,146,0
2015-05-13,217290.46,217870.5,216800,217200,189,0
2015-05-14,217945.49,219270,217590.58,219270,121,0
2015-05-15,219899,219899,217830.03,218640,114,0
2015-05-18,218760,219385.5,218145.45,219125.33,98,0
2015-05-19,219000,220650,218250.05,220400,176,0
2015-05-20,219900,220000,218815.51,219526,148,0
2015-05-21,219343.09,219343.09,218279.99,218279.99,78,0
2015-05-22,217780,218250,217000,217000,250,0
2015-05-26,216994.85,217500,215675.05,215700,205,0
2015-05-27,216100,217900,216079.99,217420,113,0
2015-05-28,217880,217880,216330,217190.01,83,0
2015-05-29,217080,217080,214800,214800,230,0
2015-06-01,215260,216420,215205.01,215400,121,0
2015-06-02,215100,215160,213821,214820,225,0
2015-06-03,215503.23,215919.95,214250.75,214600,125,0
2015-06-04,214411,214411,212400,212585.39,203,0
2015-06-05,212620.01,213059.95,211380,211560,201,0
2015-06-08,211400,211400,210000,210000,199,0
2015-06-09,209400,210760,209240.01,209700,107,0
2015-06-10,210100,212399.95,210100,211400,137,0
2015-06-11,211780,212740,211560.05,211940,139,0
2015-06-12,212050,212050,210020,210760,75,0
2015-06-15,209900,210300,208566.88,209300,209,0
2015-06-16,209350,210000,208640,209760,95,0
2015-06-17,210000,211060,209260,210150,86,0
2015-06-18,211440,214399.9,211200,214050,162,0
2015-06-19,213541,214800,211900,212199.9,151,0
2015-06-22,213680,214200,212000.05,212580,125,0
2015-06-23,212858,213300,211670,211900,96,0
2015-06-24,211740,212180.99,210500,210500,127,0
2015-06-25,210500,211119.95,209600,209600,134,0
2015-06-26,210000,210460.47,209025.05,209900,157,0
2015-06-29,208620,208620,205000,205000,327,0
2015-06-30,206640,206959.95,204820,204850,296,0
2015-07-01,206740,207660,205596.23,206365,441,0
2015-07-02,206900,207001,205923,205923,373,0
2015-07-06,204880,206280,204800,205500.01,129,0
2015-07-07,206120,208150,204340,208150,320,0
2015-07-08,206541,207040,205540,206186,374,0
2015-07-09,207800,208500,207300,207740.05,130,0
2015-07-10,209600,210449.99,208759.95,209800,133,0
2015-07-13,211040,212220,211040,211720,184,0
2015-07-14,211700,212525,211425,211790.44,80,0
2015-07-15,212500,213900,212145,213800,105,0
2015-07-16,214505,215950,214444.93,215950,149,0
2015-07-17,215820,216001,215500.02,215960,158,0
2015-07-20,216000,217100,216000,216480,180,0
2015-07-21,216960,216960,214865,215796,112,0
2015-07-22,215500,215800,214680,215380,75,0
2015-07-23,214705,214960,213183.32,213520,117,0
2015-07-24,212725,213430.07,211825,212032.32,142,0
2015-07-27,211800,212000,210705,210725,175,0
2015-07-28,211702,215339.99,211702,215091,215,0
2015-07-29,215091,215465.53,214000,214320,67,0
2015-07-30,214380,214745,213261,214745,75,0
2015-07-31,215200,215600,214000,214000,131,0
2015-08-03,214400,214429.95,211520.01,213500,142,0
2015-08-04,213105,214634.99,213105,214150,74,0
2015-08-05,214820,215999.95,214820,215201,134,0
2015-08-06,215280,215681.44,214571.5,215650,145,0
2015-08-07,214725,215500,213760,215462.76,58,0
2015-08-10,213000,215300,212010.05,215300,292,0
2015-08-11,213405,214705,212780,214500,243,0
2015-08-12,212850,213000,210994.47,213000,240,0
2015-08-13,212740,214039.75,211915.75,213185,147,0
2015-08-14,213399,214060.01,213399,213981,89,0
2015-08-17,213700,213700,212240,213300,65,0
2015-08-18,213300,213460.01,211640.01,212100,111,0
2015-08-19,211660,212450,209800.25,210660,171,0
2015-08-20,209560,209560,207740,207862,195,0
2015-08-21,206820,206820,202080,202500,787,0
2015-08-24,195303.18,201419.99,192485,196005,968,0
2015-08-25,201190,201820,193080.99,194199.9,486,0
2015-08-26,197250,200590.1,194700,200499.9,437,0
2015-08-27,203400,205520.18,201410.02,204940,233,0
2015-08-28,205000,205344,203465,205344,119,0
2015-08-31,204300,204300,201615,202531,130,0
2015-09-01,199995,199995,196625.6,198144.3,374,0
2015-09-02,199800,199800,198020,199360,216,0
2015-09-03,200225,201950,199360,199665,176,0
2015-09-04,197798.99,197798.99,195000,196501,245,0
2015-09-08,199071,201100.45,198360.01,200600,545,0
2015-09-09,202250,202699.99,196875,196875,184,0
2015-09-10,196900,198970.14,196800,197639,187,0
2015-09-11,197850,198329,196550.51,198329,148,0
2015-09-14,198329,198515,197000.01,197598,104,0
2015-09-15,197598,199915,197300.01,199305.05,115,0
2015-09-16,199620,200499,199400,199415,124,0
2015-09-17,199415,201180.55,198100,198100,153,0
2015-09-18,197150,197483.49,192200,192200,835,0
2015-09-21,195200,197300,195000,197022,459,0
2015-09-22,195000,195386,193750,195386,256,0
2015-09-23,195386,195386,193600.85,194479,167,0
2015-09-24,193500,194441,192600,193841,130,0
2015-09-25,195710,196360.24,194110,194620,139,0
2015-09-28,193402,194165,193170.34,193305,179,0
2015-09-29,193305,193741,192000,193621,194,0
2015-09-30,194700,195775,193280,195240,268,0
2015-10-01,196299.76,200788.26,194600,195739,175,0
2015-10-02,194250,195500,192200,195500,224,0
2015-10-05,196299.99,198800,195940,198561,194,0
2015-10-06,198170,198750,196610,196720,111,0
2015-10-07,198000,200107,197817.96,199000,225,0
2015-10-08,199300,201139.99,198500,200616,165,0
2015-10-09,200951,201595,198420.01,199650,92,0
2015-10-12,199969.45,201000,199595.85,200000,85,0
2015-10-13,199550,200000,197890,198578,168,0
2015-10-14,198825,198825,196680,196898.99,114,0
2015-10-15,198420,200741.73,197440,200499,199,0
2015-10-16,201844.96,202055,199500,200469,134,0
2015-10-19,200220,200715,199820,200695,100,0
2015-10-20,200392,201490.67,199700,201480,76,0
2015-10-21,202050,203000,199725,199933.67,166,0
2015-10-22,200960,206500,200720,206020,315,0
2015-10-23,206640,206890,205240.67,206584,184,0
2015-10-26,206640,206950,205082.07,205380,104,0
2015-10-27,205075,205075,202700,203280,147,0
2015-10-28,203380,207441.7,203280,206940,164,0
2015-10-29,206700,207650,205980.01,206816.92,86,0
2015-10-30,206500.01,206824.89,204195,204596,149,0
2015-11-02,205200,207775,204869.99,207745,97,0
2015-11-03,207340,207759.99,206655,206704,132,0
2015-11-04,206704.38,206950.87,205768.86,206120,89,0
2015-11-05,206050,207000,204550,204694,180,0
2015-11-06,205340,205540,202767,204500,327,0
2015-11-09,203434.75,203434.75,200120,201000,180,0
2015-11-10,201450,201814.75,200500,201754,76,0
2015-11-11,202000,202829.02,201375,202355,58,0
2015-11-12,201989,201989,199368.6,199371,121,0
2015-11-13,199500,200260.25,197760.25,197825,110,0
2015-11-16,198100,199800,198100,199800,146,0
2015-11-17,200400,200804.95,199120.01,200045,368,0
2015-11-18,200100,204414.86,200100,204280,309,0
2015-11-19,204129.65,205297.85,203530,204901,257,0
2015-11-20,205500,206068.99,203989,204600,192,0
2015-11-23,204800,205130,203779,203779,145,0
2015-11-24,203320,203754.85,201253.01,203360,247,0
2015-11-25,203470,203805,202285,202285,229,0
2015-11-27,203044.78,203080,201624,201624,76,0
2015-11-30,202051,202566.75,200794,201713.31,152,0
2015-12-01,201850,204945,201850,204945,281,0
2015-12-02,204740,205015,202683,202930,160,0
2015-12-03,202800,202910,198540,198801,291,0
2015-12-04,199799.99,204705.31,199799.99,204500,497,0
2015-12-07,204473,204473,202060,203500,172,0
2015-12-08,202005,202200,199900,200105,285,0
2015-12-09,199760,201140,196850,197660,383,0
2015-12-10,197360,198825.99,197000,197505,309,0
2015-12-11,195750,196356.88,194500,195756.87,316,0
2015-12-14,195620,198212,195270,198212,303,0
2015-12-15,199600,203320.01,199400,202439.97,458,0
2015-12-16,203460,204100,199939,203800,355,0
2015-12-17,203600,204000,200920,201000,216,0
2015-12-18,199161,199400,194720,194720,561,0
2015-12-21,196398,197499.5,194500,196801,445,0
2015-12-22,197798,199920,196680.01,199680,480,0
2015-12-23,200000,203600,199860,200000,398,0
2015-12-24,201035,201624,200225,201137,43,0
2015-12-28,200200,200200,198800,199876,317,0
2015-12-29,200500,201800,199480,200050,397,0
2015-12-30,200520,201150,199740,200081,262,0
2015-12-31,199220,200000,197800,197800,303,0
2016-01-04,195000.05,196760,193300,196295,849,0
2016-01-05,196300,197314,195000,196999.99,506,0
2016-01-06,195041,197880,194700.5,197415,613,0
2016-01-07,194299,196200,194000,195580,1140,0
2016-01-08,195649.89,196000,193275.01,193900,425,0
2016-01-11,194140,194810,191460.5,193060.01,306,0
2016-01-12,193900.01,194739.5,191700,193999.99,314,0
2016-01-13,194100,194339,189540,190499.5,488,0
2016-01-14,190150,194000,189660.5,192250,347,0
2016-01-15,188520,191199.5,187655.08,190000,586,0
2016-01-19,191700,191700,191700,191700,0,0
2016-01-20,188620,189959,187100,188470,455,0
2016-01-21,188501,190750,187500,189455,234,0
2016-01-22,191901,192259.5,189990,191395.99,198,0
2016-01-25,190000,190000,186900,187001,177,0
2016-01-26,187510,190500,187510,189640,377,0
2016-01-27,189395,191580,187995.99,189091,226,0
2016-01-28,189840,190899.5,187500,188300,201,0
2016-01-29,190020,194650.08,190020,194360.05,465,0
2016-02-01,194000,195189.99,191900.01,194759,453,0
2016-02-02,193100,193999.9,189800,189902,379,0
2016-02-03,190501,190620,186921,189861,444,0
2016-02-04,189502,192200,189502,192200,196,0
2016-02-05,191385,191880,189520,190820,312,0
2016-02-08,189120,192440,188500,191255.04,350,0
2016-02-09,189725,193000,189365,192635,600,0
2016-02-10,192860.52,194700,190470.99,190520,310,0
2016-02-11,187865,190200,187405,190000,579,0
2016-02-12,190300,193999,190300,193999,588,0
2016-02-16,195540,195540,193106,193465,311,0
2016-02-17,194740.55,196070.04,194062.5,195903,410,0
2016-02-18,196450,199000.77,196025,196025,357,0
2016-02-19,196075.44,197660,195725.76,197310.25,133,0
2016-02-22,199000,199800,197631,198650,200,0
2016-02-23,197880,198299.99,196502,196502,141,0
2016-02-24,195755,197400,194200.5,196511,251,0
2016-02-25,197690,198899,196100,198899,442,0
2016-02-26,199000,200000,198000,198190.5,381,0
2016-02-29,200100,203192,200000,202555,878,0
2016-03-01,203899,205605.5,202600,205500,694,0
2016-03-02,205999.99,206009.44,204580,205500,393,0
2016-03-03,205750,206395.44,204998.5,206000,423,0
2016-03-04,206199.9,207945,205700,207945,1111,0
2016-03-07,207500,208750,206620.5,208500,668,0
2016-03-08,208150,208700,207280.01,207989,554,0
2016-03-09,208335.99,209425,208250,209250,514,0
2016-03-10,209865,210001,207930,209120,676,0
2016-03-11,209990,211600,209490,211600,554,0
2016-03-14,212000,212249.5,209850,210300,238,0
2016-03-15,209720,211200,209173,211070,207,0
2016-03-16,210200,211000,210140.43,210200,403,0
2016-03-17,210240,214000,209925,213600,374,0
2016-03-18,214250,214560,212481,213330,304,0
2016-03-21,213330,214000,212860,213300.05,220,0
2016-03-22,213200,214538,212790,213400.05,217,0
2016-03-23,212900,213340,211370,211370,257,0
2016-03-24,210200.01,210980,209525,210530,179,0
2016-03-28,211120,212619,210790.01,212125,170,0
2016-03-29,212435,213000,211000,212800,145,0
2016-03-30,214345,215130,213588.33,214035,326,0
2016-03-31,214125,214622.5,212400,213450,209,0
2016-04-01,211850,215950,209641,215740,321,0
2016-04-04,215560,215600,214360,215060,220,0
2016-04-05,213501,213883.93,211900,212340,223,0
2016-04-06,212299,212990,211000,212990,203,0
2016-04-07,211302.01,211911,210670,211400.5,150,0
2016-04-08,212300,213144.47,211250,211705,143,0
2016-04-11,212340,213180,211660,211660,109,0
2016-04-12,212250,213720,211651.99,213700,227,0
2016-04-13,214480,216178,214294.01,216130,340,0
2016-04-14,216250,216250,215310,215600,236,0
2016-04-15,216080,216080,214470,215110,184,0
2016-04-18,214350,216650,214350,216650,196,0
2016-04-19,216945,219499,216840,219000,315,0
2016-04-20,218400,219600,218060,218928,215,0
2016-04-21,219120,219495,217045,217460,321,0
2016-04-22,217400,219500,217400,219038,162,0
2016-04-25,218700,219393,218330,219278,124,0
2016-04-26,219600,220680,219540,220340,440,0
2016-04-27,220329.9,221985,219979.99,221430,193,0
2016-04-28,219870,221030.23,218661,219120,236,0
2016-04-29,218679,219750,216860,219000,211,0
2016-05-02,219180,220640,218730,220252.5,207,0
2016-05-03,219799.98,219799.98,216300,217354,251,0
2016-05-04,215755,216550,215103,216515,178,0
2016-05-05,216515,217200,215230,215880,174,0
2016-05-06,215390,217245,215135,216999.99,181,0
2016-05-09,216580,216580,212950,214430,206,0
2016-05-10,214700,217280,214700,216975,277,0
2016-05-11,217100,217205,214210.5,214468,158,0
2016-05-12,214900,215570,213435,214860,161,0
2016-05-13,214550,215200,211749.99,212140,269,0
2016-05-16,211905,213150,211905,212530,298,0
2016-05-17,212780,212780,209865,210695,318,0
2016-05-18,210155,212700,209940,212200,174,0
2016-05-19,211250,212070.01,209600,211179.99,254,0
2016-05-20,211810,213680,211810,212833,259,0
2016-05-23,213050,213050,211650,212210,186,0
2016-05-24,213080,216090,213000.01,215650,324,0
2016-05-25,215650,217300,215565,216185,250,0
2016-05-26,215750,215970,214360,214600,153,0
2016-05-27,215379.99,215379.99,214290,214303,187,0
2016-05-31,215900,216070,211695,211695,253,0
2016-06-01,211100,213090,210702.7,212360,225,0
2016-06-02,212147.6,213060,211570,212355,170,0
2016-06-03,211700,212239.6,210210,211615,201,0
2016-06-06,212205,213710,212205,212880,253,0
2016-06-07,213200.01,213662.12,212180,212210,151,0
2016-06-08,212620,214000,212620,213500,106,0
2016-06-09,213286.5,213650,211810,213210,111,0
2016-06-10,211800.01,213460,211800.01,212622,124,0
2016-06-13,212299.98,213925,211450,211450,222,0
2016-06-14,211240,212250,210880,212070,467,0
2016-06-15,212405,213210,210050,210050,268,0
2016-06-16,210100,213000,208609.5,213000,333,0
2016-06-17,212350,212350,210650.5,211200,277,0
2016-06-20,213200,214396,212500,212630,199,0
2016-06-21,213140,215420,212830,215420,281,0
2016-06-22,215420,216940,215420,216266,205,0
2016-06-23,217021,218850,216983.21,218850,428,0
2016-06-24,210505,212730,209500,209852,895,0
2016-06-27,208860,208860,205074,208000,435,0
2016-06-28,209504.98,210400,207650,210400,347,0
2016-06-29,212100,213080,210000,212645,431,0
2016-06-30,213399.9,217030,213220.01,216975,581,0
2016-07-01,216421,217209.99,215600,216298,232,0
2016-07-05,214710,215270,212650,212960,191,0
2016-07-06,212010,213950,211500,213620,240,0
2016-07-07,214036.12,214450,211900,212501,295,0
2016-07-08,214590,215550,214035,214720,242,0
2016-07-11,216405,216405,215200,215824,174,0
2016-07-12,216140,217500,216070,217050,242,0
2016-07-13,216975,218950,216690,218950,324,0
2016-07-14,219250,219940,218280.01,218590.5,259,0
2016-07-15,219280,219400,217660,218990,125,0
2016-07-18,219000,220000,219000,219900,367,0
2016-07-19,219060,220360,218900,220265,506,0
2016-07-20,220003,220270,218590,219187,156,0
2016-07-21,218900,219009.99,216315,216315,250,0
2016-07-22,216760,217157.5,215920,216805,154,0
2016-07-25,217600,217600,215430,216005,89,0
2016-07-26,216640,217190,215901,216400,118,0
2016-07-27,216220,217100,215670,216300,91,0
2016-07-28,216000,217011,215250,216660,86,0
2016-07-29,215800,216750,215710,216000,129,0
2016-08-01,216540,216790,215430,215960,84,0
2016-08-02,215350,215630,214520,214900,173,0
2016-08-03,215735,215735,214620,215300,151,0
2016-08-04,215610,215620,214400,214830,116,0
2016-08-05,215970,218150,215800,218010,571,0
2016-08-08,218000,218500,216460,218300,449,0
2016-08-09,218500,221140,218310,220605.05,774,0
2016-08-10,220740,221039.99,219260,220000,450,0
2016-08-11,220495,222030,220000,221890,564,0
2016-08-12,220630,221750,220630,221750,281,0
2016-08-15,221523,221995,220750,221995,255,0
2016-08-16,221605,221995,220805,220805,481,0
2016-08-17,220920,223960,220920,223889.98,362,0
2016-08-18,223850,224000,222855,223200,347,0
2016-08-19,223000,223220,221900,223040,280,0
2016-08-22,222750,223050.01,221970,222446,100,0
2016-08-23,223020,223870,222850.5,223500,230,0
2016-08-24,223000.01,223201,222270,222824,147,0
2016-08-25,222699.8,223060,222250,222999,375,0
2016-08-26,222930,223630,220890,222040,493,0
2016-08-29,222800,224450,222800,223400.05,365,0
2016-08-30,224040,225330,224040,224850,219,0
2016-08-31,225280,226145,223040,225760,228,0
2016-09-01,225680,226440,223240,225350.01,212,0
2016-09-02,225970,226490,225040,226100,98,0
2016-09-06,226340,226340,224000,225849,189,0
2016-09-07,225510,225659.5,224080,224230,183,0
2016-09-08,224499.99,225100,224055,224740,264,0
2016-09-09,224100,224210.5,219870,220109.99,330,0
2016-09-12,219640,224000,219000,223520,271,0
2016-09-13,221900,221900,218000,219150,529,0
2016-09-14,219040,220310,218079.99,218609.99,279,0
2016-09-15,218700,220564.48,218434.45,220339,214,0
2016-09-16,218380.01,218530,216810,218400,685,0
2016-09-19,218379,219210,217360,218000,320,0
2016-09-20,218859.99,218970,217250.5,217870,172,0
2016-09-21,218939.38,219680,217500,219440,450,0
2016-09-22,219900,220500,219250,219999.9,313,0
2016-09-23,219440,219530,217432,217750,214,0
2016-09-26,217000.05,217350,216080,216160,241,0
2016-09-27,216160,218030,216120,217960,327,0
2016-09-28,217700,217930,216070,217695,251,0
2016-09-29,217790,218200,215208.19,215300,292,0
2016-09-30,216620,218049,216220,216220,291,0
2016-10-03,216000,216380,214820,215700,256,0
2016-10-04,215960,216210,214270,214519.73,188,0
2016-10-05,215458.99,216400,215010,216300,143,0
2016-10-06,215970,215970,214945,215860,195,0
2016-10-07,215890,217370,215780,216640,300,0
2016-10-10,217530,218470,217500,217730,109,0
2016-10-11,217599,217599,215372.69,215920,228,0
2016-10-12,216351,217800,216300,217230,125,0
2016-10-13,216100,216100,213030,214660,618,0
2016-10-14,215620.33,217280,215620.33,216370,201,0
2016-10-17,216899.99,216899.99,215100,216225,123,0
2016-10-18,216599.9,217480,216200,216300,203,0
2016-10-19,216700,218500,216700,217350,216,0
2016-10-20,217014,218000,216340,216975,153,0
2016-10-21,215400,215940,214259,215600,247,0
2016-10-24,216440,217260,215500,215500,194,0
2016-10-25,215347,216190,214880,215249.96,307,0
2016-10-26,214900,216660,214710,215840,480,0
2016-10-27,216400,217110,215860,216820,427,0
2016-10-28,217010,217810,214470,216200,293,0
2016-10-31,215900.02,217000,215700,215700,298,0
2016-11-01,216798,217090,214835.15,215370,669,0
2016-11-02,214640,215700,214640,214900,592,0
2016-11-03,214860,216630,214860,215001,330,0
2016-11-04,214960,215680,213680,214545,469,0
2016-11-07,216850,220720,216600,220303,936,0
2016-11-08,220425,222150,219650,221484.8,551,0
2016-11-09,218930,227368.29,218500,227134.98,1107,0
2016-11-10,227499,234910,227499,233750,1403,0
2016-11-11,233310,235870,232770.5,234860,430,0
2016-11-14,236150,237153.29,234930,236650,865,0
2016-11-15,236300,236370,234000,236000,665,0
2016-11-16,235101,236320,234130,235470,444,0
2016-11-17,234910,237893.29,234470,237550,374,0
2016-11-18,237240,237685.65,236000,236391,455,0
2016-11-21,236340.01,238050,236160,237500,379,0
2016-11-22,238589.99,238589.99,236740,237801,341,0
2016-11-23,238250,238250,236070,237070,284,0
2016-11-25,237150,237635,236510,237085,155,0
2016-11-28,236659,237660,235370,235400,249,0
2016-11-29,235795.33,236900,235320,236391,249,0
2016-11-30,237230,237998.9,236330,237000,269,0
2016-12-01,236361,240200,236340,239821,538,0
2016-12-02,240000,240000,238173.31,239070,300,0
2016-12-05,240250,241040,239000,240000,299,0
2016-12-06,240430,242210,239950,241836,306,0
2016-12-07,242600,246890,242410,246380.05,830,0
2016-12-08,247160,248820,245270.11,246120,462,0
2016-12-09,246000,247680,244600,247190,330,0
2016-12-12,246670,249969,246440.5,248888.68,872,0
2016-12-13,249750,250419.5,248110,249711,298,0
2016-12-14,249360,250786,247020,247120,302,0
2016-12-15,248061,250499.99,247190,248271,341,0
2016-12-16,248540,248900,246405,246405,226,0
2016-12-19,247899,248330,246700,248330,155,0
2016-12-20,248300,249585,248120,249041,276,0
2016-12-21,249100,249929,248480,248631,338,0
2016-12-22,248190,249100,247420,249000,162,0
2016-12-23,249000,249000,247200,248000,156,0
2016-12-27,248000,248625,247150,247300,197,0
2016-12-28,248000,248200,245330,245330,159,0
2016-12-29,245870,246720,244500,244500,107,0
2016-12-30,244850,245580,243930,244121,164,0
2017-01-03,246382.25,246730,243800,245850,407,0
2017-01-04,246600,246600,244550,246599.99,258,0
2017-01-05,245665.33,245665.33,243360,244851.5,186,0
2017-01-06,245575,245650,244190,245394,171,0
2017-01-09,244990,244990,243111,243111,174,0
2017-01-10,243000,244010,242077,242077,186,0
2017-01-11,242425,243540,241710.5,243160,199,0
2017-01-12,242920,242920,240580,242849.9,213,0
2017-01-13,242165,244690,242165,242500.05,367,0
2017-01-17,242300.01,242300.01,239000,239166,598,0
2017-01-18,240698,241000,239250,240700,368,0
2017-01-19,241000,241500,238730,239120,172,0
2017-01-20,240280,240980,239460,240280,166,0
2017-01-23,239500.1,240250,237983.82,238100.05,206,0
2017-01-24,238900,241560,238310,240940.05,247,0
2017-01-25,242840,246900,242160.5,246340,308,0
2017-01-26,247499.99,247640,246210,247640,206,0
2017-01-27,247420,247500,245360,246999.99,145,0
2017-01-30,246260,247340,244880,246500.01,227,0
2017-01-31,246800,247737.5,244640,245980.35,211,0
2017-02-01,247700,247774.5,245000,245430,321,0
2017-02-02,244718,244790.5,243410,244330,373,0
2017-02-03,245830.33,246200,244040,245646,308,0
2017-02-06,245050,245750,244621.55,244825.33,173,0
2017-02-07,245400,245650,243956.5,244260,216,0
2017-02-08,244599.88,244599.88,243370,244151,263,0
2017-02-09,244877,246700,244350,246000,458,0
2017-02-10,246899.8,246950,245490,246000,314,0
2017-02-13,246800,249270,246800,248340.05,367,0
2017-02-14,248750,250440,247810,250419,388,0
2017-02-15,250418.99,250990,249240,250990,784,0
2017-02-16,251000,251610,249160,251500,455,0
2017-02-17,250800,252838,250059.97,252838,317,0
2017-02-21,253100,254380,252759.5,253690,554,0
2017-02-22,253600,254500,252580,254151,386,0
2017-02-23,254520,255200,253730,254900,393,0
2017-02-24,254560,255200,253810,255040,536,0
2017-02-27,256231,256760,255501,255795,445,0
2017-02-28,256329.96,258270,255870,257100,1021,0
2017-03-01,261815,266020,261370,266013,994,0
2017-03-02,266390,266445,263260.5,263600,387,0
2017-03-03,263780,264690,262700,263160,256,0
2017-03-06,263151,263760,261500,262800.01,197,0
2017-03-07,263100,263560,262500,262860,213,0
2017-03-08,263900,263900,262280,262350,267,0
2017-03-09,263480,263619.5,262380,262866,314,0
2017-03-10,263500,263800,261659.8,262491,552,0
2017-03-13,262880,263340,262040,262990,295,0
2017-03-14,262880,263099.55,261390,261900,408,0
2017-03-15,262000,262500,260605.53,261787,692,0
2017-03-16,262910,263050,260600,260919,303,0
2017-03-17,260320.01,260475,258609.5,258952,377,0
2017-03-20,258650,259270,257597.5,258000,190,0
2017-03-21,257900.01,258300,253651,253651,392,0
2017-03-22,253200,254900,252400,253880,245,0
2017-03-23,254120,257020,253900,254702.01,261,0
2017-03-24,255440,255440,252100,252301,275,0
2017-03-27,250100,251270,248810,250881,520,0
2017-03-28,251299.99,252999.78,249660,252520,411,0
2017-03-29,252419.99,252419.99,249761,249761,276,0
2017-03-30,249500,251831,249040,251800,287,0
2017-03-31,251500,251620,249850,249850,295,0
2017-04-03,250121,250600,248523,250600,219,0
2017-04-04,250000.01,250696.33,249323.5,250550,386,0
2017-04-05,251400,252424.44,248900.01,248900.01,318,0
2017-04-06,249099,250463.46,248000,250290,146,0
2017-04-07,248998,250396.75,248370,249465,176,0
2017-04-10,249559.99,250930,249359.99,250399,319,0
2017-04-11,248947,249720,247875,248601,305,0
2017-04-12,248200,248400,247341,247930,182,0
2017-04-13,247380,248140,245000,245000,236,0
2017-04-17,245860,247026.08,244415.5,246700,244,0
2017-04-18,246340,246400,245000,245750,135,0
2017-04-19,246050,246684.22,243600,244047,256,0
2017-04-20,244701,247950,244701,247200.05,173,0
2017-04-21,247850,247850,245060,245550,183,0
2017-04-24,248998.99,249000,246880,248850,179,0
2017-04-25,250125,252000,250125,251231,362,0
2017-04-26,251231,253390,250919.97,251351,263,0
2017-04-27,251460,251600,248475,249950,257,0
2017-04-28,249500,249500,246750,247780,251,0
2017-05-01,248460,249420,248000,248270,180,0
2017-05-02,248900,249460,248000,249010,220,0
2017-05-03,248900,250825,248900,250000,214,0
2017-05-04,251200,252000,249400,249540,286,0
2017-05-05,250530,250530,249100,250000,351,0
2017-05-08,250000,250000,246401,247160,347,0
2017-05-09,247750,247940,245000,246000,371,0
2017-05-10,245800,245850,245100,245849.95,362,0
2017-05-11,245769.96,245769.96,243770,245240,234,0
2017-05-12,244725,245590,244146,245220,196,0
2017-05-15,246200,246276.87,245370.89,245800,273,0
2017-05-16,246450,246450,245200,245701,147,0
2017-05-17,244499.97,244680,242500,242974.39,471,0
2017-05-18,243000,244450,242180,242510,288,0
2017-05-19,243355,246220,242840.54,244910,254,0
2017-05-22,247499.9,248270,246200.5,247820,482,0
2017-05-23,248100,248690,247390,248121,327,0
2017-05-24,248501,248501,246910,247478.91,400,0
2017-05-25,248120,248620,247110,247850,190,0
2017-05-26,247730,248820,247690,248540,247,0
2017-05-30,249010,249010,247025,248101,342,0
2017-05-31,248000,248467.22,246520,248440,889,0
2017-06-01,248530,250290.22,247610,250000,1110,0
2017-06-02,249700,250600,248936,249660,532,0
2017-06-05,249859.99,250735.15,249660,250000,301,0
2017-06-06,249200.01,250012,248650,249300,332,0
2017-06-07,249330,250105,249000,249621,388,0
2017-06-08,249500,251820,249500,250305,439,0
2017-06-09,251660,255180,251280,254965,465,0
2017-06-12,254965,255900,253900,255900,264,0
2017-06-13,257100,257698.05,256495,257200,363,0
2017-06-14,256500,257200,254000,257150,323,0
2017-06-15,255920,256300,254440,255596,302,0
2017-06-16,256070,256450.1,255130,256450.1,571,0
2017-06-19,256960,257944.64,256310,257320,286,0
2017-06-20,256900.01,257290,255740,255860,226,0
2017-06-21,256400,256400,254160,254400,173,0
2017-06-22,253480,254040,252510,252620,220,0
2017-06-23,253300,253300,250000,251800,268,0
2017-06-26,252150,252450,250580,251480,348,0
2017-06-27,251520,252065,250165,251310,264,0
2017-06-28,251920,255230,251920,254660,355,0
2017-06-29,256170,256610,253030,253901,316,0
2017-06-30,254240,255160,253980,254700,255,0
2017-07-03,254990,258970,254990,257980,216,0
2017-07-05,257402,258750.02,257178,257500,253,0
2017-07-06,257640,257862,255150,255550,255,0
2017-07-07,255820,257000,254840,256780,280,0
2017-07-10,256750,257014.99,255050,255400,238,0
2017-07-11,255199.96,256270,252254.15,255499.99,676,0
2017-07-12,255499.99,256131.5,254500,256000,704,0
2017-07-13,256300,256300,255180,256000,522,0
2017-07-14,255149,256262,254400,256020,436,0
2017-07-17,255950.01,257665,255650,256200.01,409,0
2017-07-18,256390,256880,255860,256100.01,215,0
2017-07-19,256600,257786,256600,257500,224,0
2017-07-20,257800,258300,257415,257651,223,0
2017-07-21,257779,257779,256540.01,257644.99,250,0
2017-07-24,257644,258210,257020,257689,198,0
2017-07-25,258730,260060,258660.33,259410.02,375,0
2017-07-26,259600,260741,259300,259600,223,0
2017-07-27,259390,259860,258760,259709,162,0
2017-07-28,259820,261560,258471.58,261026,200,0
2017-07-31,261604,263441,261370,262786,287,0
2017-08-01,263929,264500,262700,264321.01,133,0
2017-08-02,264680,266950,264500,266730,279,0
2017-08-03,266625,268430.21,266200.5,268370.2,332,0
2017-08-04,268600,270000,268160,270000,252,0
2017-08-07,266350,267610,265850,266985,221,0
2017-08-08,266860,267360,264566,264566,178,0
2017-08-09,263390,267225.01,263270,267030,295,0
2017-08-10,265730,266710.98,264601,264601,193,0
2017-08-11,264660,265500,263000,263000,173,0
2017-08-14,264999.99,266543,264999.99,266369.99,170,0
2017-08-15,267100,267380,266012,266795,331,0
2017-08-16,267000,268700,266590,267856,343,0
2017-08-17,268100,268440,266635.64,267075,609,0
2017-08-18,266100,268761,265612,267377,490,0
2017-08-21,267301,268614,266600,268540,278,0
2017-08-22,268252,271369.31,268252,270960,290,0
2017-08-23,269000.09,271198.66,269000.09,270430,192,0
2017-08-24,270500,270630,267590,268565.05,276,0
2017-08-25,268820,270550,268820,269761,196,0
2017-08-28,270400,270400,267449.64,268035,282,0
2017-08-29,267250,268160,266045.15,268090,270,0
2017-08-30,268449.99,271470,268100,270420,269,0
2017-08-31,271000,272857,270985.33,271450,229,0
2017-09-01,272800,272885,271040,271061.8,207,0
2017-09-05,270350,270395,264600,265744,519,0
2017-09-06,266500,266859,265160,265420,379,0
2017-09-07,265760,265760,259040,260500.01,576,0
2017-09-08,260500,263819.97,260490,263600,209,0
2017-09-11,267005,268879.5,266100,266870,228,0
2017-09-12,267400,268000,266797.78,267911,196,0
2017-09-13,267100,268570,266890,268450,190,0
2017-09-14,268400,268620,267760,268322,194,0
2017-09-15,268800,270510,268680,270200,379,0
2017-09-18,270980,272580,270340,272480,293,0
2017-09-19,271950,274849.99,271950,274849.99,315,0
2017-09-20,275040,275820,273730,275629.99,729,0
2017-09-21,275474.9,275740,274600,274600,266,0
2017-09-22,274165.02,274200,272000,273139,207,0
2017-09-25,273379,273860.66,271250,273660,184,0
2017-09-26,273700,274270,272600,272800,172,0
2017-09-27,274260,275745,273800.61,274940,162,0
2017-09-28,275870,275945,273825,274770,101,0
2017-09-29,274900,274950,273755,274740,203,0
2017-10-02,274999,278010,274500,278010,225,0
2017-10-03,278200.01,279660,277000,278699.99,226,0
2017-10-04,279199.99,279960,278384.84,278670,149,0
2017-10-05,279350,282000,278780,280360,306,0
2017-10-06,281029.99,281180,279280,281000,198,0
2017-10-09,281460,281700,280000,281089,129,0
2017-10-10,281000,282270,280800,281950,260,0
2017-10-11,282099.99,282099.99,279760,281085,244,0
2017-10-12,281410,281800,278980,279383,160,0
2017-10-13,280240,281930,279780,280850,207,0
2017-10-16,281800,282880.1,281410,281960,270,0
2017-10-17,282999.99,282999.99,279900,281050,170,0
2017-10-18,281715,282130,280790,281290,129,0
2017-10-19,280499.99,280960,279700,280815,224,0
2017-10-20,281779.99,283390,281460,283352.5,234,0
2017-10-23,283520,284574.99,283220,284198,218,0
2017-10-24,284800,285950,284335,284570,291,0
2017-10-25,285350,285350,281600,283035,260,0
2017-10-26,284290,284640,281870,282810,245,0
2017-10-27,282699.9,282799,280660,281600,197,0
2017-10-30,282150,282790,281190,281940,238,0
2017-10-31,282100,282100,279690,280470,307,0
2017-11-01,282199.99,282199.99,280000.01,280000.01,257,0
2017-11-02,280000,283434,278930,283434,184,0
2017-11-03,282698.99,282698.99,280470.01,280470.01,118,0
2017-11-06,279629.7,281320,278000,280170,170,0
2017-11-07,281600,282290,278750,279360.98,192,0
2017-11-08,279899.9,279899.9,276600,276676,258,0
2017-11-09,276100,276895,272795,276556,383,0
2017-11-10,275281,275660,273212.76,275660,209,0
You might also like
- (From The Year 1981-82 To 2004-05) : Statement Showing The INFLOWS & OUTFLOWS of NIZAMSAGAR PROJECTNo ratings yet(From The Year 1981-82 To 2004-05) : Statement Showing The INFLOWS & OUTFLOWS of NIZAMSAGAR PROJECT21 pages
- Installing Scala and Spark On Ubuntu: Dec 1, 2016 2 Min ReadNo ratings yetInstalling Scala and Spark On Ubuntu: Dec 1, 2016 2 Min Read5 pages
- How Linux Works What Every Superuser Should Know 3rd Edition Brian Ward Available InstanlyNo ratings yetHow Linux Works What Every Superuser Should Know 3rd Edition Brian Ward Available Instanly172 pages
- Manage Desktop Configuration Using Group PolicyNo ratings yetManage Desktop Configuration Using Group Policy13 pages
- A New Memory Allocation Method For Shared Memory Multiprocessors With Large Virtual Address SpaceNo ratings yetA New Memory Allocation Method For Shared Memory Multiprocessors With Large Virtual Address Space18 pages
- Developing Applications On STM32CubeF4 With RTOSNo ratings yetDeveloping Applications On STM32CubeF4 With RTOS26 pages
- Android Log: Firebase and DynamiteModule InitializationNo ratings yetAndroid Log: Firebase and DynamiteModule Initialization15 pages
- 2019 Mercedes Wis Epc Installation Guide January 2020No ratings yet2019 Mercedes Wis Epc Installation Guide January 20204 pages
- Welcome To "Delete Invalid File": Delinvfile Has Had Remarkable Success in Handling The Difficult-To-Delete FilesNo ratings yetWelcome To "Delete Invalid File": Delinvfile Has Had Remarkable Success in Handling The Difficult-To-Delete Files2 pages
