Date,Open,High,Low,Close,Volume,OpenInt
1996-04-12,1.05,1.79,1.02,1.38,408720000,0
1996-04-15,1.49,1.5,1.25,1.34,79231200,0
1996-04-16,1.34,1.34,1.17,1.2,48026400,0
1996-04-17,1.18,1.18,1.03,1.12,42871200,0
1996-04-18,1.25,1.25,1.17,1.22,27352800,0
1996-04-19,1.25,1.28,1.2,1.21,13024800,0
1996-04-22,1.21,1.21,1.15,1.18,8112000,0
1996-04-23,1.2,1.21,1.17,1.17,4420800,0
1996-04-24,1.19,1.22,1.16,1.21,7860000,0
1996-04-25,1.25,1.34,1.21,1.3,19500000,0
1996-04-26,1.33,1.34,1.3,1.32,7632000,0
1996-04-29,1.31,1.33,1.27,1.29,6021600,0
1996-04-30,1.3,1.31,1.23,1.24,5119200,0
1996-05-01,1.26,1.32,1.25,1.31,4927200,0
1996-05-02,1.31,1.39,1.31,1.37,9806400,0
1996-05-03,1.34,1.35,1.3,1.33,6184800,0
1996-05-06,1.35,1.35,1.23,1.25,8246400,0
1996-05-07,1.25,1.28,1.24,1.26,5599200,0
1996-05-08,1.27,1.28,1.22,1.26,6314400,0
1996-05-09,1.25,1.28,1.24,1.28,4140000,0
1996-05-10,1.28,1.32,1.27,1.3,5940000,0
1996-05-13,1.3,1.31,1.25,1.26,2808000,0
1996-05-14,1.28,1.29,1.23,1.23,4094400,0
1996-05-15,1.25,1.28,1.24,1.26,2224800,0
1996-05-16,1.24,1.27,1.24,1.26,3408000,0
1996-05-17,1.26,1.27,1.24,1.25,2474400,0
1996-05-20,1.25,1.26,1.21,1.21,4358400,0
1996-05-21,1.21,1.22,1.16,1.17,4166400,0
1996-05-22,1.17,1.17,1.12,1.15,2654400,0
1996-05-23,1.15,1.23,1.15,1.23,2940000,0
1996-05-24,1.23,1.25,1.2,1.23,2541600,0
1996-05-28,1.22,1.24,1.19,1.21,2260800,0
1996-05-29,1.2,1.2,1.12,1.15,3799200,0
1996-05-30,1.15,1.21,1.15,1.18,3127200,0
1996-05-31,1.2,1.2,1.14,1.17,1766400,0
1996-06-03,1.16,1.17,1.14,1.14,1245600,0
1996-06-04,1.14,1.17,1.13,1.13,2508000,0
1996-06-05,1.15,1.15,1.12,1.13,1281600,0
1996-06-06,1.19,1.2,1.15,1.16,3892800,0
1996-06-07,1.14,1.14,1.1,1.12,3513600,0
1996-06-10,1.12,1.12,1.09,1.1,1946400,0
1996-06-11,1.09,1.1,1.06,1.06,4334400,0
1996-06-12,1.07,1.11,1.07,1.08,2726400,0
1996-06-13,1.07,1.09,1.02,1.06,5752800,0
1996-06-14,1.03,1.06,1.03,1.03,2119200,0
1996-06-17,1.03,1.04,0.94,0.96,3321600,0
1996-06-18,0.91,0.93,0.85,0.85,5592000,0
1996-06-19,0.88,0.9,0.85,0.86,4144800,0
1996-06-20,0.88,0.91,0.85,0.91,3004800,0
1996-06-21,0.93,0.95,0.91,0.93,2625600,0
1996-06-24,0.93,0.93,0.91,0.91,720000,0
1996-06-25,0.91,0.93,0.9,0.91,1012800,0
1996-06-26,0.9,0.92,0.86,0.88,1514400,0
1996-06-27,0.89,0.92,0.76,0.76,7500000,0
1996-06-28,0.81,0.88,0.79,0.88,4195200,0
1996-07-01,0.85,0.93,0.85,0.91,2359200,0
1996-07-02,0.93,0.93,0.89,0.89,998400,0
1996-07-03,0.91,0.91,0.85,0.88,1488000,0
1996-07-05,0.83,0.86,0.82,0.83,765600,0
1996-07-08,0.83,0.83,0.8,0.83,1219200,0
1996-07-09,0.81,0.83,0.77,0.77,2220000,0
1996-07-10,0.78,0.78,0.67,0.68,5978400,0
1996-07-11,0.67,0.72,0.65,0.72,3595200,0
1996-07-12,0.71,0.75,0.71,0.73,1706400,0
1996-07-15,0.75,0.77,0.73,0.74,2025600,0
1996-07-16,0.74,0.77,0.72,0.75,3799200,0
1996-07-17,0.76,0.8,0.74,0.8,1946400,0
1996-07-18,0.81,0.83,0.78,0.8,1701600,0
1996-07-19,0.83,0.83,0.78,0.79,1255200,0
1996-07-22,0.79,0.79,0.73,0.75,1231200,0
1996-07-23,0.73,0.75,0.68,0.68,1994400,0
1996-07-24,0.68,0.68,0.65,0.66,981600,0
1996-07-25,0.66,0.7,0.66,0.68,1332000,0
1996-07-26,0.68,0.69,0.66,0.69,667200,0
1996-07-29,0.68,0.69,0.67,0.67,446400,0
1996-07-30,0.68,0.73,0.68,0.71,801600,0
1996-07-31,0.71,0.75,0.71,0.75,1051200,0
1996-08-01,0.75,0.79,0.73,0.79,1495200,0
1996-08-02,0.77,0.8,0.77,0.79,1286400,0
1996-08-05,0.79,0.81,0.79,0.79,528000,0
1996-08-06,0.8,0.8,0.76,0.76,873600,0
1996-08-07,0.74,0.76,0.74,0.75,979200,0
1996-08-08,0.75,0.77,0.74,0.77,1788000,0
1996-08-09,0.72,0.74,0.69,0.74,1920000,0
1996-08-12,0.73,0.73,0.71,0.72,945600,0
1996-08-13,0.71,0.85,0.71,0.83,10545600,0
1996-08-14,0.84,0.86,0.83,0.85,4881600,0
1996-08-15,0.85,0.85,0.81,0.83,1300800,0
1996-08-16,0.81,0.83,0.8,0.81,945600,0
1996-08-19,0.81,0.81,0.81,0.81,535200,0
1996-08-20,0.81,0.81,0.8,0.8,501600,0
1996-08-21,0.8,0.8,0.76,0.78,806400,0
1996-08-22,0.78,0.83,0.76,0.83,1924800,0
1996-08-23,0.82,0.84,0.82,0.82,1060800,0
1996-08-26,0.84,0.84,0.82,0.82,472800,0
1996-08-27,0.82,0.85,0.82,0.84,2020800,0
1996-08-28,0.84,0.92,0.84,0.88,5280000,0
1996-08-29,0.87,0.88,0.82,0.82,2025600,0
1996-08-30,0.83,0.84,0.81,0.81,1024800,0
1996-09-03,0.79,0.81,0.78,0.79,1041600,0
1996-09-04,0.79,0.8,0.78,0.79,554400,0
1996-09-05,0.77,0.78,0.77,0.77,232800,0
1996-09-06,0.76,0.78,0.76,0.77,772800,0
1996-09-09,0.76,0.79,0.76,0.78,900000,0
1996-09-10,0.78,0.8,0.77,0.77,1012800,0
1996-09-11,0.78,0.79,0.77,0.79,1305600,0
1996-09-12,0.78,0.81,0.78,0.81,1473600,0
1996-09-13,0.83,0.87,0.82,0.86,3235200,0
1996-09-16,0.86,0.88,0.85,0.86,1485600,0
1996-09-17,0.88,0.9,0.86,0.9,2680800,0
1996-09-18,0.9,0.9,0.85,0.86,2011200,0
1996-09-19,0.86,0.9,0.85,0.9,1807200,0
1996-09-20,0.9,1,0.89,1,7473600,0
1996-09-23,0.99,1.02,0.99,0.99,5361600,0
1996-09-24,0.99,0.99,0.94,0.95,3873600,0
1996-09-25,0.94,0.94,0.9,0.91,2107200,0
1996-09-26,0.9,0.92,0.9,0.91,1128000,0
1996-09-27,0.91,0.92,0.9,0.91,806400,0
1996-09-30,0.91,0.91,0.89,0.89,921600,0
1996-10-01,0.88,0.89,0.8,0.81,4120800,0
1996-10-02,0.85,0.94,0.85,0.91,5865600,0
1996-10-03,0.92,0.98,0.92,0.94,4327200,0
1996-10-04,0.96,0.97,0.92,0.92,2119200,0
1996-10-07,0.92,0.94,0.92,0.93,847200,0
1996-10-08,0.93,0.94,0.87,0.87,2378400,0
1996-10-09,0.87,0.94,0.87,0.94,2481600,0
1996-10-10,0.95,0.95,0.85,0.85,8692800,0
1996-10-11,0.85,0.87,0.85,0.86,2508000,0
1996-10-14,0.87,0.9,0.86,0.9,6573600,0
1996-10-15,0.9,0.91,0.88,0.9,3912000,0
1996-10-16,0.89,0.9,0.88,0.88,2738400,0
1996-10-17,0.88,0.92,0.88,0.92,3585600,0
1996-10-18,0.93,0.93,0.91,0.92,2685600,0
1996-10-21,0.91,0.93,0.91,0.91,2272800,0
1996-10-22,0.91,0.92,0.89,0.89,1975200,0
1996-10-23,0.89,0.9,0.88,0.88,1521600,0
1996-10-24,0.88,0.88,0.87,0.87,1272000,0
1996-10-25,0.87,0.88,0.85,0.85,2020800,0
1996-10-28,0.85,0.86,0.85,0.86,604800,0
1996-10-29,0.86,0.86,0.85,0.85,708000,0
1996-10-30,0.85,0.86,0.84,0.84,974400,0
1996-10-31,0.83,0.84,0.81,0.82,1761600,0
1996-11-01,0.81,0.82,0.81,0.81,398400,0
1996-11-04,0.81,0.82,0.79,0.79,1015200,0
1996-11-05,0.79,0.8,0.73,0.76,3040800,0
1996-11-06,0.75,0.77,0.74,0.75,1778400,0
1996-11-07,0.74,0.77,0.74,0.76,1053600,0
1996-11-08,0.76,0.81,0.76,0.81,2191200,0
1996-11-11,0.81,0.84,0.81,0.84,2455200,0
1996-11-12,0.83,0.84,0.81,0.82,844800,0
1996-11-13,0.82,0.82,0.78,0.79,1420800,0
1996-11-14,0.79,0.79,0.76,0.76,1684800,0
1996-11-15,0.77,0.78,0.76,0.77,1324800,0
1996-11-18,0.76,0.77,0.74,0.76,1759200,0
1996-11-19,0.76,0.76,0.74,0.74,2260800,0
1996-11-20,0.74,0.76,0.73,0.74,1058400,0
1996-11-21,0.73,0.74,0.72,0.72,1672800,0
1996-11-22,0.73,0.73,0.72,0.73,1219200,0
1996-11-25,0.73,0.8,0.72,0.8,6741600,0
1996-11-26,0.8,0.82,0.79,0.79,3453600,0
1996-11-27,0.79,0.79,0.77,0.78,1113600,0
1996-11-29,0.77,0.8,0.77,0.8,852000,0
1996-12-02,0.78,0.8,0.78,0.79,1152000,0
1996-12-03,0.78,0.86,0.78,0.83,9120000,0
1996-12-04,0.83,0.85,0.82,0.82,1744800,0
1996-12-05,0.82,0.92,0.82,0.89,8208000,0
1996-12-06,0.84,0.91,0.83,0.85,5640000,0
1996-12-09,0.85,0.89,0.84,0.89,3955200,0
1996-12-10,0.89,0.89,0.84,0.84,2592000,0
1996-12-11,0.83,0.83,0.8,0.81,2700000,0
1996-12-12,0.81,0.84,0.79,0.83,2971200,0
1996-12-13,0.81,0.84,0.81,0.83,1440000,0
1996-12-16,0.83,0.84,0.78,0.78,2001600,0
1996-12-17,0.78,0.78,0.74,0.76,1761600,0
1996-12-18,0.75,0.81,0.74,0.77,5618400,0
1996-12-19,0.77,0.78,0.74,0.75,2121600,0
1996-12-20,0.76,0.76,0.71,0.71,4999200,0
1996-12-23,0.73,0.77,0.72,0.75,3631200,0
1996-12-24,0.76,0.76,0.74,0.76,847200,0
1996-12-26,0.75,0.76,0.74,0.74,1555200,0
1996-12-27,0.76,0.78,0.74,0.76,1879200,0
1996-12-30,0.76,0.76,0.74,0.75,1507200,0
1996-12-31,0.73,0.73,0.7,0.71,3972000,0
1997-01-02,0.71,0.73,0.7,0.73,2680800,0
1997-01-03,0.73,0.78,0.73,0.77,2193600,0
1997-01-06,0.8,0.83,0.79,0.83,6732000,0
1997-01-07,0.83,0.85,0.81,0.84,5126400,0
1997-01-08,0.84,0.85,0.78,0.79,2952000,0
1997-01-09,0.79,0.82,0.79,0.81,4968000,0
1997-01-10,0.79,0.8,0.79,0.8,2678400,0
1997-01-13,0.83,0.92,0.82,0.91,18259200,0
1997-01-14,0.91,0.91,0.87,0.87,5428800,0
1997-01-15,0.96,1.08,0.95,1.05,50772000,0
1997-01-16,1.05,1.12,1.03,1.09,20328000,0
1997-01-17,1.08,1.12,1.03,1.11,24472800,0
1997-01-20,1.1,1.3,1.1,1.23,36247200,0
1997-01-21,1.21,1.34,1.19,1.33,30535200,0
1997-01-22,1.31,1.39,1.29,1.33,29839200,0
1997-01-23,1.34,1.47,1.34,1.47,28135200,0
1997-01-24,1.45,1.46,1.33,1.38,28108800,0
1997-01-27,1.38,1.56,1.38,1.52,41580000,0
1997-01-28,1.52,1.52,1.31,1.36,27424800,0
1997-01-29,1.36,1.41,1.33,1.4,17832000,0
1997-01-30,1.38,1.48,1.35,1.42,21434400,0
1997-01-31,1.44,1.47,1.41,1.41,7008000,0
1997-02-03,1.41,1.46,1.4,1.46,16159200,0
1997-02-04,1.45,1.51,1.42,1.45,13692000,0
1997-02-05,1.44,1.46,1.38,1.41,7555200,0
1997-02-06,1.4,1.42,1.33,1.34,11594400,0
1997-02-07,1.32,1.32,1.24,1.25,18825600,0
1997-02-10,1.25,1.26,1.2,1.22,9355200,0
1997-02-11,1.22,1.3,1.22,1.3,12811200,0
1997-02-12,1.34,1.51,1.31,1.49,28574400,0
1997-02-13,1.48,1.5,1.44,1.5,17640000,0
1997-02-14,1.48,1.49,1.39,1.44,10687200,0
1997-02-18,1.43,1.44,1.31,1.42,10788000,0
1997-02-19,1.42,1.42,1.34,1.38,9664800,0
1997-02-20,1.36,1.38,1.3,1.33,7293600,0
1997-02-21,1.33,1.34,1.28,1.29,6340800,0
1997-02-24,1.3,1.38,1.26,1.26,10068000,0
1997-02-25,1.3,1.42,1.29,1.35,13766400,0
1997-02-26,1.33,1.35,1.28,1.3,12158400,0
1997-02-27,1.3,1.31,1.27,1.27,5025600,0
1997-02-28,1.27,1.28,1.24,1.26,8911200,0
1997-03-03,1.25,1.33,1.24,1.25,10898400,0
1997-03-04,1.25,1.25,1.19,1.2,7548000,0
1997-03-05,1.19,1.2,1.11,1.12,12141600,0
1997-03-06,1.11,1.14,1.06,1.09,12832800,0
1997-03-07,1.09,1.14,1.09,1.14,6340800,0
1997-03-10,1.14,1.14,1.1,1.11,3600000,0
1997-03-11,1.11,1.14,1.08,1.08,7053600,0
1997-03-12,1.08,1.11,1.04,1.06,7980000,0
1997-03-13,1.06,1.06,0.95,0.95,13598400,0
1997-03-14,0.96,1.05,0.93,1.05,11532000,0
1997-03-17,1.06,1.1,0.94,0.96,25048800,0
1997-03-18,0.97,1,0.92,0.94,11625600,0
1997-03-19,0.95,1.05,0.94,1.03,21192000,0
1997-03-20,1.13,1.23,1.12,1.21,29848800,0
1997-03-21,1.23,1.27,1.1,1.2,27141600,0
1997-03-24,1.2,1.25,1.14,1.2,14860800,0
1997-03-25,1.23,1.25,1.12,1.17,10452000,0
1997-03-26,1.17,1.25,1.15,1.24,10593600,0
1997-03-27,1.25,1.25,1.18,1.19,7886400,0
1997-03-31,1.21,1.21,1.12,1.17,5707200,0
1997-04-01,1.16,1.23,1.16,1.23,6300000,0
1997-04-02,1.23,1.25,1.19,1.25,7519200,0
1997-04-03,1.25,1.28,1.17,1.22,9081600,0
1997-04-04,1.22,1.35,1.22,1.31,17548800,0
1997-04-07,1.36,1.43,1.32,1.4,23328000,0
1997-04-08,1.4,1.41,1.33,1.39,10581600,0
1997-04-09,1.45,1.5,1.44,1.44,25560000,0
1997-04-10,1.46,1.46,1.3,1.36,34886400,0
1997-04-11,1.31,1.44,1.28,1.43,21146400,0
1997-04-14,1.41,1.44,1.35,1.37,10701600,0
1997-04-15,1.38,1.42,1.29,1.3,14234400,0
1997-04-16,1.29,1.35,1.27,1.3,16092000,0
1997-04-17,1.31,1.4,1.3,1.35,10447200,0
1997-04-18,1.38,1.39,1.28,1.29,10327200,0
1997-04-21,1.27,1.29,1.11,1.18,12972000,0
1997-04-22,1.17,1.17,1.03,1.15,27379200,0
1997-04-23,1.16,1.3,1.15,1.3,13581600,0
1997-04-24,1.3,1.3,1.24,1.27,17961600,0
1997-04-25,1.27,1.27,1.26,1.26,6573600,0
1997-04-28,1.26,1.37,1.25,1.3,12091200,0
1997-04-29,1.31,1.33,1.28,1.32,20947200,0
1997-04-30,1.33,1.45,1.3,1.42,23044800,0
1997-05-01,1.44,1.44,1.36,1.42,10024800,0
1997-05-02,1.41,1.48,1.41,1.46,13358400,0
1997-05-05,1.48,1.54,1.46,1.5,16406400,0
1997-05-06,1.48,1.48,1.33,1.37,19324800,0
1997-05-07,1.36,1.45,1.35,1.4,16627200,0
1997-05-08,1.41,1.48,1.41,1.42,7999200,0
1997-05-09,1.44,1.46,1.41,1.41,9592800,0
1997-05-12,1.42,1.42,1.33,1.36,9619200,0
1997-05-13,1.36,1.36,1.25,1.26,25099200,0
1997-05-14,1.27,1.32,1.25,1.26,14412000,0
1997-05-15,1.26,1.29,1.25,1.29,11047200,0
1997-05-16,1.27,1.35,1.26,1.33,12372000,0
1997-05-19,1.32,1.34,1.3,1.34,6528000,0
1997-05-20,1.34,1.35,1.32,1.35,6919200,0
1997-05-21,1.35,1.42,1.34,1.38,14704800,0
1997-05-22,1.39,1.39,1.28,1.3,5925600,0
1997-05-23,1.3,1.33,1.29,1.31,2748000,0
1997-05-27,1.3,1.35,1.29,1.32,2947200,0
1997-05-28,1.31,1.39,1.3,1.33,5340000,0
1997-05-29,1.33,1.35,1.3,1.33,5294400,0
1997-05-30,1.31,1.4,1.28,1.34,9746400,0
1997-06-02,1.36,1.4,1.35,1.38,3338400,0
1997-06-03,1.38,1.39,1.33,1.35,2380800,0
1997-06-04,1.36,1.38,1.29,1.31,2685600,0
1997-06-05,1.34,1.36,1.33,1.35,2052000,0
1997-06-06,1.33,1.38,1.31,1.33,6228000,0
1997-06-09,1.33,1.42,1.33,1.35,6148800,0
1997-06-10,1.35,1.38,1.33,1.35,5647200,0
1997-06-11,1.35,1.35,1.28,1.29,17448000,0
1997-06-12,1.3,1.34,1.29,1.33,5779200,0
1997-06-13,1.33,1.38,1.33,1.34,3412800,0
1997-06-16,1.35,1.47,1.35,1.45,15967200,0
1997-06-17,1.45,1.47,1.41,1.46,5433600,0
1997-06-18,1.45,1.48,1.41,1.42,8088000,0
1997-06-19,1.44,1.47,1.41,1.45,5558400,0
1997-06-20,1.46,1.64,1.45,1.64,22864800,0
1997-06-23,1.59,1.61,1.5,1.54,17887200,0
1997-06-24,1.55,1.58,1.51,1.55,6552000,0
1997-06-25,1.56,1.6,1.54,1.55,6720000,0
1997-06-26,1.52,1.53,1.49,1.51,5164800,0
1997-06-27,1.5,1.53,1.43,1.44,8431200,0
1997-06-30,1.44,1.48,1.35,1.47,14179200,0
1997-07-01,1.46,1.47,1.41,1.42,4092000,0
1997-07-02,1.42,1.44,1.4,1.41,5966400,0
1997-07-03,1.44,1.44,1.4,1.4,4468800,0
1997-07-07,1.42,1.57,1.41,1.57,14467200,0
1997-07-08,1.57,1.67,1.57,1.66,17368800,0
1997-07-09,1.7,1.88,1.7,1.83,37605600,0
1997-07-10,1.89,1.92,1.74,1.79,44100000,0
1997-07-11,1.79,1.88,1.76,1.83,15448800,0
1997-07-14,1.83,2.02,1.83,2.02,24993600,0
1997-07-15,2.01,2.12,1.99,2.1,33964800,0
1997-07-16,2.13,2.13,2.04,2.04,11546400,0
1997-07-17,2.04,2.04,1.94,1.96,12806400,0
1997-07-18,1.94,2.02,1.87,1.96,12093600,0
1997-07-21,1.98,2.08,1.96,2.07,11292000,0
1997-07-22,2.08,2.13,2.01,2.1,11858400,0
1997-07-23,2.12,2.12,2.04,2.04,7459200,0
1997-07-24,2.04,2.06,1.95,1.98,15247200,0
1997-07-25,1.99,2,1.93,2,9295200,0
1997-07-28,2.01,2.04,1.98,1.98,3921600,0
1997-07-29,1.99,2.01,1.96,2.01,4639200,0
1997-07-30,2.08,2.29,2.07,2.27,47524800,0
1997-07-31,2.29,2.35,2.18,2.35,33861600,0
1997-08-01,2.33,2.33,2.23,2.3,20040000,0
1997-08-04,2.28,2.28,2.21,2.23,12912000,0
1997-08-05,2.24,2.31,2.22,2.27,11318400,0
1997-08-06,2.27,2.33,2.25,2.29,7075200,0
1997-08-07,2.31,2.34,2.24,2.24,8448000,0
1997-08-08,2.23,2.27,2.13,2.25,13514400,0
1997-08-11,2.25,2.25,2.15,2.22,18554400,0
1997-08-12,2.23,2.26,2.11,2.12,10804800,0
1997-08-13,2.12,2.19,2.07,2.1,18374400,0
1997-08-14,2.1,2.12,2.06,2.06,5632800,0
1997-08-15,2.06,2.08,2.02,2.02,9074400,0
1997-08-18,2.02,2.19,2.01,2.18,18158400,0
1997-08-19,2.19,2.33,2.19,2.3,20258400,0
1997-08-20,2.31,2.4,2.26,2.39,21794400,0
1997-08-21,2.4,2.4,2.3,2.33,10495200,0
1997-08-22,2.23,2.34,2.21,2.32,12494400,0
1997-08-25,2.33,2.38,2.33,2.37,10428000,0
1997-08-26,2.35,2.37,2.31,2.33,6026400,0
1997-08-27,2.33,2.35,2.28,2.33,11421600,0
1997-08-28,2.31,2.4,2.23,2.34,24818400,0
1997-08-29,2.35,2.5,2.35,2.48,13706400,0
1997-09-02,2.52,2.54,2.44,2.5,10652800,0
1997-09-03,2.52,2.62,2.5,2.54,11574400,0
1997-09-04,2.58,2.65,2.54,2.61,9302400,0
1997-09-05,2.64,2.86,2.62,2.83,16644800,0
1997-09-08,2.92,3.07,2.92,2.95,21190400,0
1997-09-09,3.01,3.15,3,3.15,17622400,0
1997-09-10,3.23,3.38,3.15,3.33,23182400,0
1997-09-11,3.31,3.54,3.28,3.46,33982400,0
1997-09-12,3.54,3.62,3.29,3.37,22942400,0
1997-09-15,3.31,3.36,3,3.01,31683200,0
1997-09-16,3.02,3.19,2.83,3.19,37632000,0
1997-09-17,3.22,3.25,2.96,3.06,20752000,0
1997-09-18,3.07,3.14,3.02,3.11,12382400,0
1997-09-19,3.1,3.29,3.08,3.21,24392000,0
1997-09-22,3.26,3.46,3.25,3.35,17848000,0
1997-09-23,3.38,3.44,3.13,3.17,14905600,0
1997-09-24,3.19,3.32,3.18,3.22,12688000,0
1997-09-25,3.23,3.25,3.04,3.13,14836800,0
1997-09-26,3.15,3.23,3.12,3.14,10302400,0
1997-09-29,3.15,3.19,3.08,3.17,6700800,0
1997-09-30,3.17,3.17,3.11,3.13,3779200,0
1997-10-01,3.14,3.23,3.13,3.19,14516800,0
1997-10-02,3.19,3.44,3.13,3.44,22742400,0
1997-10-03,3.44,3.52,3.36,3.46,19608000,0
1997-10-06,3.46,3.67,3.46,3.64,15417600,0
1997-10-07,3.61,3.63,3.44,3.48,15907200,0
1997-10-08,3.58,3.62,3.5,3.54,32032000,0
1997-10-09,3.47,3.52,3.42,3.47,33982400,0
1997-10-10,3.38,3.47,3.29,3.3,18915200,0
1997-10-13,3.32,3.33,3.14,3.19,18124800,0
1997-10-14,3.23,3.29,3.1,3.19,14225600,0
1997-10-15,3.17,3.23,3.14,3.22,11590400,0
1997-10-16,3.23,3.32,3.02,3.04,21196800,0
1997-10-17,3.02,3.06,2.85,3.03,24876800,0
1997-10-20,3.04,3.08,2.93,3.06,20249600,0
1997-10-21,3.11,3.21,3.1,3.19,13444800,0
1997-10-22,3.27,3.33,3.17,3.31,14048000,0
1997-10-23,3.17,3.23,3.08,3.16,15214400,0
1997-10-24,3.23,3.23,2.9,2.98,15812800,0
1997-10-27,2.94,2.94,2.38,2.38,35057600,0
1997-10-28,2.13,2.92,2.13,2.69,51902400,0
1997-10-29,2.78,2.89,2.52,2.58,30209600,0
1997-10-30,2.46,2.71,2.46,2.6,17665600,0
1997-10-31,2.69,2.77,2.65,2.74,14179200,0
1997-11-03,2.81,2.9,2.79,2.88,13123200,0
1997-11-04,2.85,3.21,2.78,3.19,25492800,0
1997-11-05,3.18,3.4,3.18,3.35,39417600,0
1997-11-06,3.31,3.48,3.27,3.29,29112000,0
1997-11-07,3.06,3.23,3.04,3.1,23112000,0
1997-11-10,3.1,3.19,3,3.04,13755200,0
1997-11-11,3.07,3.1,2.85,2.88,20830400,0
1997-11-12,2.79,2.96,2.68,2.72,25345600,0
1997-11-13,2.82,2.9,2.62,2.85,29315200,0
1997-11-14,2.88,3.07,2.88,3,24734400,0
1997-11-17,3.12,3.29,3.1,3.25,25160000,0
1997-11-18,3.23,3.39,3.21,3.23,22595200,0
1997-11-19,3.18,3.23,3.1,3.17,13124800,0
1997-11-20,3.21,3.38,3.18,3.35,24409600,0
1997-11-21,3.38,3.4,3.23,3.31,12667200,0
1997-11-24,3.28,3.28,3.01,3.03,20163200,0
1997-11-25,3.14,3.23,3,3.17,29716800,0
1997-11-26,3.23,3.27,3.14,3.18,8854400,0
1997-11-28,3.19,3.22,3.17,3.19,2195200,0
1997-12-01,3.22,3.4,3.21,3.38,16603200,0
1997-12-02,3.36,3.43,3.25,3.31,15596800,0
1997-12-03,3.28,3.39,3.25,3.37,9440000,0
1997-12-04,3.4,3.44,3.33,3.37,10065600,0
1997-12-05,3.35,3.52,3.29,3.52,25932800,0
1997-12-08,3.53,3.73,3.48,3.73,30884800,0
1997-12-09,3.68,3.81,3.62,3.71,27537600,0
1997-12-10,3.65,3.71,3.56,3.68,14787200,0
1997-12-11,3.56,3.68,3.52,3.67,17457600,0
1997-12-12,3.67,3.75,3.56,3.72,14596800,0
1997-12-15,3.75,3.77,3.53,3.62,14448000,0
1997-12-16,3.62,3.78,3.57,3.77,13617600,0
1997-12-17,3.78,3.85,3.72,3.73,10963200,0
1997-12-18,3.72,3.72,3.58,3.63,12808000,0
1997-12-19,3.6,3.94,3.52,3.87,29790400,0
1997-12-22,3.87,4.08,3.87,4.03,23905600,0
1997-12-23,4,4.24,3.98,4.07,22897600,0
1997-12-24,4.08,4.12,4.03,4.03,6244800,0
1997-12-26,4.02,4.15,4.01,4.13,9670400,0
1997-12-29,4.19,4.31,4.15,4.31,15134400,0
1997-12-30,4.3,4.44,4.25,4.44,16524800,0
1997-12-31,4.42,4.43,4.32,4.33,15528000,0
1998-01-02,4.33,4.34,4.06,4.14,17867200,0
1998-01-05,4.03,4.08,3.92,3.94,26625600,0
1998-01-06,3.86,4.07,3.83,4,28715200,0
1998-01-07,3.92,4.05,3.92,3.99,15803200,0
1998-01-08,4,4.12,3.92,4.01,21832000,0
1998-01-09,4.03,4.08,3.79,3.87,30328000,0
1998-01-12,3.75,4.01,3.69,3.9,38275200,0
1998-01-13,4.04,4.26,4.04,4.11,52820800,0
1998-01-14,4.17,4.24,4.12,4.19,26745600,0
1998-01-15,4.08,4.17,4,4.08,27960000,0
1998-01-16,4.12,4.22,4.06,4.08,18315200,0
1998-01-20,4.08,4.08,3.94,4.03,35128000,0
1998-01-21,4.01,4.03,3.93,4,18390400,0
1998-01-22,3.96,4,3.89,3.9,11192000,0
1998-01-23,3.92,3.94,3.82,3.86,10779200,0
1998-01-26,3.9,3.9,3.72,3.75,10609600,0
1998-01-27,3.77,3.83,3.75,3.75,15155200,0
1998-01-28,3.79,3.79,3.62,3.63,29665600,0
1998-01-29,3.62,3.89,3.6,3.87,33214400,0
1998-01-30,3.94,4.03,3.83,3.96,32705600,0
1998-02-02,4.01,4.13,4,4.12,24603200,0
1998-02-03,4.11,4.13,4,4.05,33972800,0
1998-02-04,4.04,4.04,3.95,3.98,13790400,0
1998-02-05,4.03,4.05,3.85,3.89,18472000,0
1998-02-06,3.88,4.04,3.85,4.01,14470400,0
1998-02-09,4.04,4.08,3.94,4,16585600,0
1998-02-10,4,4.09,3.94,4.04,20867200,0
1998-02-11,4.04,4.11,4,4.07,12012800,0
1998-02-12,4.01,4.08,3.98,4.07,9115200,0
1998-02-13,4.04,4.17,4.03,4.04,13332800,0
1998-02-17,4.03,4.06,3.97,4.01,11465600,0
1998-02-18,4.01,4.04,3.92,3.97,11392000,0
1998-02-19,3.97,4.1,3.96,4,13512000,0
1998-02-20,4.03,4.04,3.85,4.01,12572800,0
1998-02-23,4.03,4.04,3.94,3.96,11270400,0
1998-02-24,4,4,3.82,3.85,14272000,0
1998-02-25,3.87,3.89,3.81,3.86,20160000,0
1998-02-26,3.88,4.28,3.86,4.26,39804800,0
1998-02-27,4.26,4.64,4.24,4.58,100040000,0
1998-03-02,4.67,4.68,4.49,4.58,32542400,0
1998-03-03,4.5,4.62,4.42,4.56,22240000,0
1998-03-04,4.49,4.53,4.42,4.47,22912000,0
1998-03-05,4.34,4.72,4.29,4.71,53196800,0
1998-03-06,4.79,5.11,4.74,5.04,52172800,0
1998-03-09,5.11,5.53,5.1,5.49,66310400,0
1998-03-10,5.66,5.78,5.27,5.47,105275200,0
1998-03-11,5.33,5.42,5.19,5.26,66260800,0
1998-03-12,5.24,5.31,5.08,5.12,69792000,0
1998-03-13,5.14,5.31,5.09,5.21,31488000,0
1998-03-16,5.34,5.41,5.28,5.31,25030400,0
1998-03-17,5.32,5.33,5.17,5.24,14412800,0
1998-03-18,5.16,5.43,5.1,5.39,41632000,0
1998-03-19,5.36,5.46,5.24,5.24,33827200,0
1998-03-20,5.28,5.31,5.17,5.2,18110400,0
1998-03-23,5.16,5.24,5.15,5.19,10870400,0
1998-03-24,5.17,5.44,5.17,5.42,28355200,0
1998-03-25,5.51,5.62,5.46,5.51,38209600,0
1998-03-26,5.51,5.66,5.46,5.56,27900800,0
1998-03-27,5.63,5.76,5.54,5.67,29000000,0
1998-03-30,5.72,5.89,5.7,5.82,30792000,0
1998-03-31,5.88,5.88,5.74,5.78,19190400,0
1998-04-01,5.78,6.12,5.68,6.12,39075200,0
1998-04-02,6.19,6.54,6.16,6.49,65004800,0
1998-04-03,6.57,6.61,6.31,6.41,58627200,0
1998-04-06,6.49,6.49,6.16,6.19,47182400,0
1998-04-07,6.16,6.16,5.74,5.83,81916800,0
1998-04-08,5.88,6.17,5.87,6.08,93427200,0
1998-04-09,6.74,7.17,6.62,7.16,176870400,0
1998-04-13,7.03,7.29,6.8,7.06,114129600,0
1998-04-14,7.04,7.39,6.97,7.18,77955200,0
1998-04-15,7.29,7.42,7.24,7.38,40627200,0
1998-04-16,7.44,8.1,7.31,8.03,147009600,0
1998-04-17,7.72,7.84,7.51,7.59,93969600,0
1998-04-20,7.64,8.05,7.54,7.86,67112000,0
1998-04-21,7.92,8.06,7.62,7.71,51156800,0
1998-04-22,7.76,7.79,7.32,7.4,57582400,0
1998-04-23,7.22,7.25,6.94,7.01,83062400,0
1998-04-24,7.12,7.36,6.95,7.17,78568000,0
1998-04-27,6.97,7.04,6.83,7.01,67912000,0
1998-04-28,7.33,7.46,7.21,7.41,75356800,0
1998-04-29,7.38,7.47,7.29,7.39,39060800,0
1998-04-30,7.51,7.6,7.38,7.43,35814400,0
1998-05-01,7.46,7.46,7.29,7.42,20540800,0
1998-05-04,7.5,7.62,7.46,7.55,15756800,0
1998-05-05,7.4,7.53,7.28,7.29,23600000,0
1998-05-06,7.32,7.33,7.14,7.19,22617600,0
1998-05-07,7.19,7.4,7.16,7.2,26568000,0
1998-05-08,7.17,7.36,7.11,7.36,26452800,0
1998-05-11,7.42,7.43,7.12,7.13,27257600,0
1998-05-12,7.09,7.28,7.04,7.23,33804800,0
1998-05-13,7.25,7.75,7.21,7.75,60177600,0
1998-05-14,7.69,7.9,7.51,7.51,58022400,0
1998-05-15,7.62,7.69,7.36,7.38,25614400,0
1998-05-18,7.43,7.46,7.13,7.29,33632000,0
1998-05-19,7.36,7.49,7.29,7.38,23768000,0
1998-05-20,7.46,7.46,7.24,7.3,16043200,0
1998-05-21,7.41,7.41,7.24,7.31,18409600,0
1998-05-22,7.28,7.29,7.06,7.15,15732800,0
1998-05-26,7.2,7.22,6.76,6.76,46534400,0
1998-05-27,6.66,7.21,6.65,7.2,103564800,0
1998-05-28,7.13,7.19,6.87,6.88,47630400,0
1998-05-29,6.91,7,6.79,6.84,36248000,0
1998-06-01,6.76,6.83,6.34,6.53,72803200,0
1998-06-02,6.56,6.61,6.2,6.55,114280000,0
1998-06-03,6.61,6.61,6.35,6.38,71556800,0
1998-06-04,6.38,6.51,6.28,6.42,49888000,0
1998-06-05,6.41,6.62,6.34,6.56,37187200,0
1998-06-08,6.56,6.84,6.55,6.83,33312000,0
1998-06-09,6.94,7.41,6.86,7.37,95728000,0
1998-06-10,7.31,7.46,7.15,7.16,69123200,0
1998-06-11,7.2,7.29,7.09,7.21,51403200,0
1998-06-12,7.25,7.25,6.94,7.12,48472000,0
1998-06-15,6.99,7.28,6.97,7.21,53987200,0
1998-06-16,7.28,7.65,7.16,7.62,63836800,0
1998-06-17,7.79,8.22,7.76,8.16,130712000,0
1998-06-18,8.29,8.53,7.97,7.99,81772800,0
1998-06-19,7.95,8.15,7.79,8.08,59150400,0
1998-06-22,8.06,8.78,8.03,8.72,81352000,0
1998-06-23,8.71,9.4,8.62,9.26,122547200,0
1998-06-24,9.31,9.5,8.94,9.29,96174400,0
1998-06-25,9.28,9.77,9.19,9.52,99212800,0
1998-06-26,9.42,9.6,9.15,9.29,67892800,0
1998-06-29,9.35,9.67,9.34,9.65,51168000,0
1998-06-30,9.67,9.98,9.6,9.85,63294400,0
1998-07-01,10.01,10.62,10,10.62,74020800,0
1998-07-02,10.85,11.22,10.38,10.8,119227200,0
1998-07-06,11.18,12.5,11.06,12.46,216764800,0
1998-07-07,12.92,12.97,11.88,11.94,198440000,0
1998-07-08,11.56,12.4,10.94,11.63,224876800,0
1998-07-09,12.48,12.75,11.5,11.5,207564800,0
1998-07-10,11.34,11.63,11.1,11.4,112950400,0
1998-07-13,11.1,11.79,11.06,11.78,85764800,0
1998-07-14,11.79,11.96,11.5,11.65,59275200,0
1998-07-15,11.71,11.71,11.32,11.36,36724800,0
1998-07-16,11.4,11.72,11.22,11.67,51787200,0
1998-07-17,11.61,11.84,11.41,11.61,46443200,0
1998-07-20,11.65,12.33,11.54,12.27,63937600,0
1998-07-21,12.29,12.96,11.71,11.81,115230400,0
1998-07-22,11.88,12.29,11.78,12.11,68057600,0
1998-07-23,12.13,12.42,11.79,11.84,43603200,0
1998-07-24,11.97,12.06,11.1,11.38,87785600,0
1998-07-27,11.17,11.85,10.88,11.82,83604800,0
1998-07-28,11.78,11.9,11.39,11.46,61840000,0
1998-07-29,11.61,11.66,10.83,10.85,66688000,0
1998-07-30,11.09,11.59,10.65,11.42,96529600,0
1998-07-31,11.48,11.56,11.15,11.37,63796800,0
1998-08-03,11.25,11.31,10.77,10.8,34813600,0
1998-08-04,11.08,11.22,10.62,10.64,42100000,0
1998-08-05,10.73,10.97,9.88,10.48,54142400,0
1998-08-06,10.25,11.04,10.15,10.92,36984000,0
1998-08-07,11.08,11.65,10.91,11.46,51698400,0
1998-08-10,11.5,11.75,11.1,11.75,34932800,0
1998-08-11,11.21,11.78,11.04,11.42,50864000,0
1998-08-12,11.69,12.04,11.62,11.92,42184800,0
1998-08-13,11.89,12.1,11.58,11.6,26802400,0
1998-08-14,11.75,11.79,11.25,11.47,25378400,0
1998-08-17,11.36,11.56,11.25,11.5,20266400,0
1998-08-18,11.61,12.25,11.58,12.15,42242400,0
1998-08-19,12.36,12.5,11.86,11.9,33275200,0
1998-08-20,11.92,12.23,11.85,12.19,23900000,0
1998-08-21,12.02,12.17,11.65,11.92,30972800,0
1998-08-24,12,12.25,11.96,12.21,21915200,0
1998-08-25,12.37,12.4,11.97,12.19,19400000,0
1998-08-26,11.97,12.12,11.77,12.11,22066400,0
1998-08-27,11.81,11.88,11.35,11.38,39144800,0
1998-08-28,11.36,11.54,10.22,10.38,62116000,0
1998-08-31,10.38,10.52,8.31,8.62,77061600,0
1998-09-01,8.27,9.56,7.38,9.03,96564800,0
1998-09-02,9.62,10.49,9.33,9.72,78300000,0
1998-09-03,9.25,9.73,8.94,9.4,63720000,0
1998-09-04,9.62,9.77,9.06,9.42,33702400,0
1998-09-08,10.36,10.62,9.89,10.58,55004000,0
1998-09-09,10.46,10.72,9.97,10,38182400,0
1998-09-10,9.6,10.06,9.12,9.98,61211200,0
1998-09-11,10.06,10.23,9.6,9.98,45375200,0
1998-09-14,10.28,10.61,10.21,10.48,35424000,0
1998-09-15,10.33,10.56,10.25,10.54,33933600,0
1998-09-16,10.72,11.72,10.62,11.67,97724000,0
1998-09-17,11.17,11.72,11.16,11.26,103468800,0
1998-09-18,11.25,11.54,11.23,11.3,40164800,0
1998-09-21,10.9,12.12,10.85,12.04,61962400,0
1998-09-22,12.28,13.12,12.25,12.87,88168800,0
1998-09-23,13.1,14.75,13.06,14.73,121721600,0
1998-09-24,14.85,15.67,14.1,14.4,119568800,0
1998-09-25,14,15.15,13.9,15.12,80096000,0
1998-09-28,15.75,16.19,15.22,15.99,85030400,0
1998-09-29,16.09,16.83,15.6,16.44,87664000,0
1998-09-30,16.12,16.52,15.6,16.19,83737600,0
1998-10-01,15.42,15.79,14.09,14.12,122904000,0
1998-10-02,14.45,15.94,14.22,15.88,135626400,0
1998-10-05,15.77,16.2,14.63,15.72,130293600,0
1998-10-06,16.39,16.52,15.22,15.6,123452800,0
1998-10-07,15.34,15.38,13.81,14.29,137627200,0
1998-10-08,13.02,13.56,12.19,13.1,173000000,0
1998-10-09,13.48,13.75,12.75,13.21,74302400,0
1998-10-12,13.81,14.75,13.59,14.3,103267200,0
1998-10-13,14.18,14.29,13.71,13.74,51860000,0
1998-10-14,13.56,14.56,13.56,13.98,59613600,0
1998-10-15,14.11,15.02,13.78,14.92,71291200,0
1998-10-16,15.02,15.25,14.39,14.46,54698400,0
1998-10-19,14.33,14.9,14.19,14.69,42327200,0
1998-10-20,15.03,15.14,14.42,14.44,48170400,0
1998-10-21,14.71,14.98,14.46,14.97,35042400,0
1998-10-22,14.87,15.53,14.65,15.27,60402400,0
1998-10-23,15.21,15.5,15.06,15.27,28101600,0
1998-10-26,15.4,16,15.4,15.99,40908800,0
1998-10-27,16.31,16.52,15.44,15.47,47304800,0
1998-10-28,15.46,16,15.12,15.85,42387200,0
1998-10-29,16.03,16.41,15.75,16.4,41458400,0
1998-10-30,16.23,16.64,16.16,16.36,39604800,0
1998-11-02,16.63,18.22,16.47,18.18,82260000,0
1998-11-03,18.09,18.62,17.63,17.77,88581600,0
1998-11-04,18.45,18.94,18.19,18.93,75357600,0
1998-11-05,18.73,19.25,18.73,18.96,82501600,0
1998-11-06,19,19.29,18.88,19.2,39184000,0
1998-11-09,19.25,20.68,19.23,20.59,73962400,0
1998-11-10,21.06,23.2,21.05,22.07,104095200,0
1998-11-11,22.19,22.73,20.5,20.62,96440000,0
1998-11-12,20.44,21.93,20.41,21.66,76831200,0
1998-11-13,22.11,22.21,20.56,21,59300000,0
1998-11-16,21.72,21.88,20.97,21.66,47371200,0
1998-11-17,21.46,22.69,21.03,22.09,65924800,0
1998-11-18,22.43,23.78,22.3,23.77,80106400,0
1998-11-19,24.25,24.8,23.06,23.23,83227200,0
1998-11-20,24.12,24.14,22.69,23.88,74591200,0
1998-11-23,24.61,27.75,23.88,27.68,92033600,0
1998-11-24,27,28.47,25.38,26.28,132248800,0
1998-11-25,26.34,27,25.41,26.23,56658400,0
1998-11-27,26.6,27.16,26.47,27.12,16644800,0
1998-11-30,27.2,27.2,23.94,24,56226400,0
1998-12-01,22.98,25.93,22.75,25.78,98713600,0
1998-12-02,25.6,25.8,24.38,24.63,63257600,0
1998-12-03,24.72,25.34,22.83,22.97,67616000,0
1998-12-04,23.91,24.11,22.5,23.72,73376000,0
1998-12-07,24.06,24.25,23.33,23.82,30468800,0
1998-12-08,23.69,25,23.43,24.81,50762400,0
1998-12-09,25,25.81,24.25,24.73,63318400,0
1998-12-10,24.8,25.25,23.58,24.09,47952800,0
1998-12-11,23.89,24.72,23.84,24.46,42656000,0
1998-12-14,24.05,24.61,23.7,23.91,40117600,0
1998-12-15,24.31,24.8,24.19,24.75,32508800,0
1998-12-16,25.52,26.31,25.16,25.64,56040000,0
1998-12-17,25.02,26.69,24.94,25.69,54044800,0
1998-12-18,26.45,26.89,25.91,26.54,37688800,0
1998-12-21,27.62,31.36,27.25,30.94,68813600,0
1998-12-22,31.56,31.73,29.12,30.62,63635200,0
1998-12-23,31.41,31.68,30.69,31.25,29920000,0
1998-12-24,30.77,31.38,30.5,30.89,9387200,0
1998-12-28,31.69,35.75,31.25,34.44,60447200,0
1998-12-29,34.42,34.42,32.92,33.75,41420000,0
1998-12-30,33.25,33.92,30.12,30.58,59058400,0
1998-12-31,30.23,31.88,29,29.62,37560000,0
1999-01-04,30.25,31.5,30,31,33871200,0
1999-01-05,30.32,32.62,29.96,32.23,43927200,0
1999-01-06,33.5,37.38,33.38,36.38,71493600,0
1999-01-07,35.5,40.72,35.38,40,77153600,0
1999-01-08,43.25,44.67,41.25,42.95,61531200,0
1999-01-11,45.99,55.62,45.44,51.92,80201600,0
1999-01-12,54.83,55.38,46.25,50.25,104098400,0
1999-01-13,49.89,50.75,41.5,46,97124000,0
1999-01-14,46.48,48.25,42.88,42.99,56695200,0
1999-01-15,43.12,44.31,38,39.62,83924000,0
1999-01-19,42.48,43.12,39.74,40.38,34678400,0
1999-01-20,40.8,41.34,35.62,35.9,43320000,0
1999-01-21,34.26,35,31.18,33.12,89188800,0
1999-01-22,31.62,36.38,31.62,35.75,73048800,0
1999-01-25,37.09,39.12,35.62,39,49084800,0
1999-01-26,39.94,44.02,39.88,43.91,66244000,0
1999-01-27,46.55,47.65,41.25,41.98,54047200,0
1999-01-28,43.61,46.12,41.88,45.97,52462400,0
1999-01-29,45,45.62,43.12,44.28,33802400,0
1999-02-01,44.62,44.88,41.62,41.95,39864000,0
1999-02-02,41.97,42.25,38.58,40.37,49304000,0
1999-02-03,40.39,45,40.39,44.76,45068800,0
1999-02-04,44.56,44.88,41.88,42.12,48564800,0
1999-02-05,43.02,44.12,41.88,43.19,49127200,0
1999-02-08,43.19,43.38,38.66,39.66,38322400,0
1999-02-09,39.34,39.47,34.75,35.19,41693200,0
1999-02-10,34.88,37.16,32.23,35.59,47992000,0
1999-02-11,37.25,39.75,36.38,39.62,32712400,0
1999-02-12,38.64,38.75,37,37.75,24890000,0
1999-02-16,38.12,39,32.98,33.34,58314400,0
1999-02-17,33.62,34.81,31.38,32.41,38665600,0
1999-02-18,33.5,33.62,31,32.22,35258800,0
1999-02-19,33.39,34.36,32.5,33.83,33782000,0
1999-02-22,34.25,37.5,32.97,36.44,33572000,0
1999-02-23,37.12,39.31,37,38.22,45361200,0
1999-02-24,39.12,40.12,37.38,37.55,35780000,0
1999-02-25,37.39,38.88,36.12,38.84,32939200,0
1999-02-26,38.88,39.59,37.5,38.38,29360000,0
1999-03-01,38.39,41.25,37.28,40.03,39236400,0
1999-03-02,40.34,41.25,38.22,38.3,29657600,0
1999-03-03,38.72,39.34,37.16,38.36,25223600,0
1999-03-04,39.19,39.5,36.53,37.88,23283600,0
1999-03-05,39.59,40.5,39,39.95,32075600,0
1999-03-08,40.59,43.3,40,42.61,36353600,0
1999-03-09,42.7,43.25,40.94,41.83,25664400,0
1999-03-10,43.25,43.62,42.25,43.41,22311200,0
1999-03-11,44.47,45.84,44.02,44.75,34760800,0
1999-03-12,44.69,44.78,42.75,44,18844400,0
1999-03-15,44.25,44.92,43.19,44.86,13922400,0
1999-03-16,45.08,45.12,43.69,43.72,12145200,0
1999-03-17,43.53,43.56,42.5,43.03,11564400,0
1999-03-18,42.52,44,42.47,43.83,13035600,0
1999-03-19,44.19,44.56,42.44,42.5,14022000,0
1999-03-22,42.72,44.5,41.16,41.25,16269200,0
1999-03-23,40.5,41,38.8,38.88,20640800,0
1999-03-24,38.09,40.12,36.78,40.12,22808800,0
1999-03-25,41.98,44.81,41.25,44.75,32579200,0
1999-03-26,43.59,44.31,42.5,42.84,23167600,0
1999-03-29,44.25,44.69,42.94,44,15766400,0
1999-03-30,43.84,46.47,43.03,43.08,38031200,0
1999-03-31,44,45.38,42,42.09,32196800,0
1999-04-01,44.75,45.25,42,44.94,40518800,0
1999-04-05,46.56,55.25,46.25,54.78,82068000,0
1999-04-06,55,61,52.5,53.72,100113200,0
1999-04-07,57.25,57.75,50.75,52.11,69673600,0
1999-04-08,54.25,54.25,49.23,51.67,56482000,0
1999-04-09,51.17,52.75,50.5,51.75,24169200,0
1999-04-12,48.28,51.52,48.22,50.73,39986400,0
1999-04-13,51.19,54.09,50.5,50.75,29256800,0
1999-04-14,51.06,52,47.38,47.75,25977600,0
1999-04-15,47.44,50.02,43,48.66,45426400,0
1999-04-16,48.88,49.25,46.27,47.3,23441200,0
1999-04-19,47.22,47.75,40.31,40.92,42033200,0
1999-04-20,40.31,43.5,38.75,42.75,42086800,0
1999-04-21,43.66,45,42.5,43.72,24616800,0
1999-04-22,45.67,46.25,43.86,46,25322400,0
1999-04-23,45.84,48.03,45.12,46.92,19932400,0
1999-04-26,47.28,48.62,46.81,48.06,13935600,0
1999-04-27,48.73,49.39,45.38,46.12,20134400,0
1999-04-28,45.69,46.23,42.75,43.38,18802000,0
1999-04-29,42.03,43.88,41.16,43.75,25943600,0
1999-04-30,45.02,45.5,42,43.67,14949200,0
1999-05-03,42.78,43.31,40.25,40.64,20437600,0
1999-05-04,40.56,42.56,39.5,39.81,25120000,0
1999-05-05,40.09,40.53,37.22,40.33,39326400,0
1999-05-06,40.5,40.62,37.5,37.97,23368000,0
1999-05-07,37.91,39.38,36.25,36.86,27605200,0
1999-05-10,37.06,39.2,36.88,38.92,25940000,0
1999-05-11,41.09,43.83,40.22,43.5,43000000,0
1999-05-12,42.72,43.38,41.22,42.48,22733200,0
1999-05-13,42.88,43.38,39.97,40.09,18529200,0
1999-05-14,38.61,40.44,38.25,39.34,23780000,0
1999-05-17,38.77,40.69,37.52,40.45,26172400,0
1999-05-18,39.84,40.38,38.83,39.2,18858000,0
1999-05-19,39.73,40.28,38.81,39.56,16714400,0
1999-05-20,39.59,39.78,37.75,37.88,10575600,0
1999-05-21,38.31,38.33,37.19,37.83,14921200,0
1999-05-24,37.34,37.56,33.97,34.47,30013200,0
1999-05-25,34.61,35.28,31.66,31.73,37826400,0
1999-05-26,32.5,35.31,30.12,35.22,52988800,0
1999-05-27,34.75,35.41,33.22,33.34,30730800,0
1999-05-28,33.62,37.06,32.88,37,28673200,0
1999-06-01,36.33,37.5,33.77,34.55,31400800,0
1999-06-02,34.06,37.25,32.53,35.62,45043600,0
1999-06-03,35.62,36.12,33.38,33.84,30216400,0
1999-06-04,34.03,36.94,33.5,36.86,36154400,0
1999-06-07,36.66,39.44,36.06,37.97,36840800,0
1999-06-08,38.09,38.38,35.63,35.83,27205600,0
1999-06-09,36.22,37.3,35.77,36.59,23842000,0
1999-06-10,35.92,36.97,35.19,36.19,20736400,0
1999-06-11,36.09,36.62,33.56,33.81,25957600,0
1999-06-14,33.67,33.72,29.5,29.81,50818000,0
1999-06-15,29.41,32.41,29.41,31.31,50016400,0
1999-06-16,33.31,35.88,31.3,35.41,59133600,0
1999-06-17,34.91,37.48,34.31,35.56,48859200,0
1999-06-18,35.34,36.38,35.12,36.11,17453600,0
1999-06-21,37.12,40.12,37,39.72,50012000,0
1999-06-22,39.34,41.53,37.62,38.12,50852400,0
1999-06-23,37.44,39.12,36.56,38.88,42343600,0
1999-06-24,38.75,38.92,36.75,37.75,28091200,0
1999-06-25,38.19,38.47,36.25,36.72,21652000,0
1999-06-28,36.89,39.12,36.89,39.12,38512000,0
1999-06-29,38.95,41.08,38.25,40,45496400,0
1999-06-30,39.97,44.59,39.45,43.06,59350800,0
1999-07-01,43.59,44.97,42.95,44.31,46770800,0
1999-07-02,44.25,44.72,43.12,44.53,29596400,0
1999-07-06,45.62,47.31,43.12,43.78,63017600,0
1999-07-07,43.06,43.5,41.25,41.77,67048800,0
1999-07-08,43.45,43.81,40.5,41.11,67857600,0
1999-07-09,41.36,41.75,39.75,40,28474400,0
1999-07-12,39.88,39.94,37.5,37.56,47450800,0
1999-07-13,36.97,39.5,36.25,39.23,47383600,0
1999-07-14,39.94,40.38,39.22,39.86,36988800,0
1999-07-15,40.12,40.44,38.25,38.61,24421200,0
1999-07-16,38.44,38.88,37.47,37.56,20532400,0
1999-07-19,37.72,38.12,36.88,37.38,25460000,0
1999-07-20,37.03,37.62,35.44,35.53,24339200,0
1999-07-21,35.72,38.12,35.56,37.97,32768800,0
1999-07-22,37.08,37.88,35.77,36.28,39337600,0
1999-07-23,36.64,37.03,35.89,36.44,19189200,0
1999-07-26,35.38,35.97,33,33.58,41702400,0
1999-07-27,34.53,35.12,32.77,32.83,39440800,0
1999-07-28,33.36,35.8,32.88,35.75,46928000,0
1999-07-29,34.78,35,33.5,34.25,42617600,0
1999-07-30,34.44,35.12,33.38,34.11,25171200,0
1999-08-02,33.77,34.94,33,33.08,24572400,0
1999-08-03,33.61,33.61,30.72,31.34,60937600,0
1999-08-04,31.25,31.94,29.94,30.25,45761200,0
1999-08-05,30.03,32.41,27.5,32.09,93249200,0
1999-08-06,32.78,34,31.44,31.73,58436400,0
1999-08-09,32.03,32.22,30,30.3,30966800,0
1999-08-10,30.19,32.19,29,31.88,59776400,0
1999-08-11,32.56,32.91,30.64,32.02,47125600,0
1999-08-12,32,33.31,31.64,32.09,31810800,0
1999-08-13,33.09,33.5,32.44,33.2,24492000,0
1999-08-16,33,33.84,32.69,33.62,20769200,0
1999-08-17,34.09,34.88,33.81,34.72,29529200,0
1999-08-18,35.81,37.38,35.75,36.27,41492400,0
1999-08-19,35.38,35.88,34.5,34.8,31139200,0
1999-08-20,34.91,36.33,34.62,36.25,20095200,0
1999-08-23,36.75,38.38,36.72,38.03,42163200,0
1999-08-24,37.48,39.88,37.47,38.23,46926400,0
1999-08-25,38.69,39.77,38.38,39.64,25082000,0
1999-08-26,39.38,40.12,38.09,38.17,23642000,0
1999-08-27,38.34,38.38,36.81,37.25,20182400,0
1999-08-30,37.12,37.44,35.64,35.95,17196800,0
1999-08-31,35.61,37.06,34.81,36.88,42288000,0
1999-09-01,37.19,37.34,35.58,35.83,17978000,0
1999-09-02,35.06,36.13,34.84,35.39,21909200,0
1999-09-03,36.91,38.77,36.72,38.75,33041200,0
1999-09-07,38.39,39.25,38.02,38.75,24495200,0
1999-09-08,38.2,38.88,37.95,38.36,17777600,0
1999-09-09,39.45,40.84,39.45,40.67,41097600,0
1999-09-10,41.41,43.02,41.25,42.62,41178000,0
1999-09-13,41.69,41.94,40.12,40.19,28535200,0
1999-09-14,39.94,41.98,39.92,41.3,25142000,0
1999-09-15,42.06,42.44,40.56,40.59,26752400,0
1999-09-16,40.53,40.97,39.33,40.86,25132000,0
1999-09-17,40.7,41.66,40.27,40.78,19720000,0
1999-09-20,41.12,42.19,41,42.09,20120000,0
1999-09-21,41.45,43.75,41.08,42.39,43473600,0
1999-09-22,42.38,45,42.16,44.88,47331200,0
1999-09-23,45.08,46.61,42.81,43.44,66202400,0
1999-09-24,43.33,46.25,43.33,45.83,56230800,0
1999-09-27,46.5,46.84,44.58,45.34,38270000,0
1999-09-28,45.31,46.47,43.81,46.17,32796800,0
1999-09-29,45.5,46.75,44.67,44.83,26727600,0
1999-09-30,44.91,45.36,43.69,44.88,23190800,0
1999-10-01,44.62,45,43.16,43.86,24675200,0
1999-10-04,44.3,44.62,41.66,42.8,34333600,0
1999-10-05,43.05,44.45,41.94,43.33,52054400,0
1999-10-06,44,44.23,42.89,43.94,35964400,0
1999-10-07,46.17,48.27,45.5,47.56,100003600,0
1999-10-08,47,48.09,46.27,48.03,37383200,0
1999-10-11,46.75,47,45,45.34,70567600,0
1999-10-12,45.47,45.48,43,43.47,45615600,0
1999-10-13,43.3,44.25,41.81,41.89,45454400,0
1999-10-14,42.48,43.48,41.84,43.34,42194400,0
1999-10-15,41.75,43.19,41.33,42.39,44583200,0
1999-10-18,42.42,43.19,41.12,42.59,33725200,0
1999-10-19,43.62,44.19,43.41,43.72,35877600,0
1999-10-20,44.19,45.12,43.34,45.03,29569200,0
1999-10-21,44.22,45.72,44.06,45.48,38498000,0
1999-10-22,45.56,45.95,44.31,44.53,20525600,0
1999-10-25,44.15,45.06,44.06,44.69,15005200,0
1999-10-26,44.81,45.03,43.5,44.8,12202400,0
1999-10-27,44.38,44.41,43,43.55,14543200,0
1999-10-28,43.52,44.88,43.19,43.75,29125600,0
1999-10-29,44.62,45,44.25,44.77,29425600,0
1999-11-01,44.88,45.75,44.5,45.17,22145200,0
1999-11-02,45.25,45.38,44.22,44.5,16218800,0
1999-11-03,44.86,45.59,44.66,45.16,18203600,0
1999-11-04,45.77,46.38,45.33,45.53,22840800,0
1999-11-05,46.53,46.62,45.75,45.86,19516400,0
1999-11-08,45.66,49.91,45.47,49.3,39475200,0
1999-11-09,49.81,49.88,48.06,48.64,29763200,0
1999-11-10,48.34,50.59,48.31,49.42,26853200,0
1999-11-11,49.62,50.75,48.06,48.28,15902400,0
1999-11-12,49,49.72,47.56,49.23,17922400,0
1999-11-15,49,51.88,48.84,51.25,23694400,0
1999-11-17,52.77,53,51.22,51.55,16426400,0
1999-11-18,51.66,53.88,50.75,53.47,16055200,0
1999-11-19,53.48,54.8,52.5,54.69,17352000,0
1999-11-22,54.88,57.55,54.5,56.7,22810000,0
1999-11-23,56.5,57.31,54.5,55.3,25975600,0
1999-11-24,56.56,58.25,56.31,57.75,22679200,0
1999-11-26,58.25,58.81,56.34,56.72,8055600,0
1999-11-29,57.31,58.62,56.22,56.53,18536400,0
1999-11-30,55.86,55.91,52.62,53.19,24243600,0
1999-12-01,57.5,58.5,56.23,57.22,52782000,0
1999-12-02,57.59,62.44,56.94,61.45,39250800,0
1999-12-03,62.49,64.69,62.23,63.25,40050800,0
1999-12-06,63.25,70.5,62.67,70.2,64414400,0
1999-12-07,74,88.25,71.53,87,265354400,0
1999-12-08,81,82.33,77.75,79.91,99643200,0
1999-12-09,79.97,85.31,78.02,85,45690000,0
1999-12-10,86.69,89.38,83.56,88.38,38195600,0
1999-12-13,87,89.06,86.12,87.77,22801200,0
1999-12-14,87.06,87.62,83.25,83.28,28800000,0
1999-12-15,81.84,83.69,78.88,81.88,33139200,0
1999-12-16,83.12,85.47,83.09,85.25,19882000,0
1999-12-17,86.19,88.03,84.25,87.5,20658800,0
1999-12-20,87,92.47,86.5,92.38,27533200,0
1999-12-21,91.91,102.08,91.2,101.39,40447600,0
1999-12-22,101.44,105.3,98.69,104.83,34578000,0
1999-12-23,104.38,106.56,100,100.66,18484400,0
1999-12-27,98.44,107.02,94.47,103.75,38179200,0
1999-12-28,102.5,105,97.5,97.56,20905600,0
1999-12-29,99.11,102.5,98.5,100.92,11765200,0
1999-12-30,105.44,112,101.69,104.02,24979200,0
1999-12-31,105.11,110.38,102.52,108.17,10136800,0
2000-01-03,110.73,119.25,107.38,118.75,38486400,0
2000-01-04,116.12,125.03,110.5,110.75,69885200,0
2000-01-05,107.62,107.78,100.5,102.62,83214400,0
2000-01-06,101.56,103.25,90.25,92.05,71313200,0
2000-01-07,91.69,102,90.75,101.81,49022000,0
2000-01-10,108.12,112.81,105,109.02,61035200,0
2000-01-11,105.97,106.56,98,99.34,75762400,0
2000-01-12,97.47,98.5,88.75,89.39,74111200,0
2000-01-13,91.62,94.34,84.5,86.72,67764400,0
2000-01-14,88.75,90.75,85.5,88.25,49251200,0
2000-01-18,85.44,87.5,83.75,85.3,30720800,0
2000-01-19,84,91.84,84,91,31800000,0
2000-01-20,92.27,92.98,87.25,87.98,31366400,0
2000-01-21,88.75,90,87,87.98,17623600,0
2000-01-24,88.48,90.12,81,81.08,25334400,0
2000-01-25,81.75,86.75,79.06,86.39,34603600,0
2000-01-26,85.12,85.87,81.94,82.14,19406400,0
2000-01-27,83.11,84.89,81.28,84.34,19234400,0
2000-01-28,83.39,85.75,77.41,78.38,36665200,0
2000-01-31,77.5,80.52,75.75,80.52,35839200,0
2000-02-01,79.86,82.44,77.7,79.34,24696800,0
2000-02-02,80.37,84.25,79.25,82,26820800,0
2000-02-03,83.72,90.25,83.5,90.06,39067600,0
2000-02-04,91.12,93.12,86.75,88.38,33825200,0
2000-02-07,88.51,90.75,86.75,88.5,20878000,0
2000-02-08,89.75,94.95,89.62,93.28,29845200,0
2000-02-09,92.5,94.31,90.03,90.58,23940800,0
2000-02-10,90.62,91.5,88.48,91.25,17992000,0
2000-02-11,90.97,91.25,85.44,85.67,19180000,0
2000-02-14,86.75,86.88,81.88,82.88,15168800,0
2000-02-15,83.19,86.62,78,85,21325000,0
2000-02-16,84.12,85,80,80.78,12820600,0
2000-02-17,82.94,84,80.53,81.59,12442800,0
2000-02-18,80.62,81.59,77.69,78.06,14646000,0
2000-02-22,78.44,78.5,74.47,76.91,17698200,0
2000-02-23,76.81,85,76.5,83.1,21195400,0
2000-02-24,83.24,85.81,79.62,84.03,16509400,0
2000-02-25,82.81,85.16,80.16,82.59,11428200,0
2000-02-28,80.74,82.38,76.06,80.97,18420400,0
2000-02-29,82.22,84.94,77.75,79.84,13687200,0
2000-03-01,78.75,81.5,77.5,79.25,11659000,0
2000-03-02,77.51,79.5,76,77.47,12231600,0
2000-03-03,78,81.5,75.5,79,14978800,0
2000-03-06,81.75,88.5,81.36,85.78,25570000,0
2000-03-07,87.44,90.19,84,85.69,17348800,0
2000-03-08,87.31,90.5,82.5,88.5,17242600,0
2000-03-09,87.62,92.5,86,91.62,17407800,0
2000-03-10,90.58,91.5,87.81,89.03,10410400,0
2000-03-13,84.06,90.25,84,87.91,12040400,0
2000-03-14,89.25,91.77,83.97,84.38,15773400,0
2000-03-15,84.38,84.5,77.56,79.25,17645400,0
2000-03-16,79.59,86.5,78.03,85.09,17054400,0
2000-03-17,84.56,88.47,84.5,85.56,11224600,0
2000-03-20,86.09,87.69,82.62,86.01,10407200,0
2000-03-21,86.5,96.62,84.28,95.88,25240000,0
2000-03-22,94.72,102.81,94.25,98.59,31387200,0
2000-03-23,96.69,101.5,95.25,95.5,14713400,0
2000-03-24,96.75,100.5,94,97,14712200,0
2000-03-27,97.81,102.59,97.5,100.38,17291000,0
2000-03-28,98.5,100.38,96,97.5,12836000,0
2000-03-29,96.72,98.25,87,88.53,21540000,0
2000-03-30,86.25,93.53,80.12,84.75,31741600,0
2000-03-31,87.62,88.62,80.25,85.69,21686200,0
2000-04-03,84.38,86.5,79.69,80.06,19324400,0
2000-04-04,82.5,85.5,66.38,83.69,42533200,0
2000-04-05,81,84.94,79.25,82.78,27378400,0
2000-04-06,80.97,85.62,75.34,77,55996200,0
2000-04-07,78.38,80,75.38,75.56,24960600,0
2000-04-10,76.44,76.5,70.5,70.97,24860000,0
2000-04-11,69.78,71.25,66.25,66.75,28861200,0
2000-04-12,68.31,71.47,65.25,68.09,29704600,0
2000-04-13,68.48,74.06,67.16,68.06,28024400,0
2000-04-14,65.12,67.62,55.5,58,38470600,0
2000-04-17,55.62,61.47,54,57.19,44473400,0
2000-04-18,58.47,63.75,57.75,63.34,24869400,0
2000-04-19,64.69,67.25,61,62.94,18329400,0
2000-04-20,63.25,64.56,59.75,61.56,13101000,0
2000-04-24,57.5,59.56,53.5,56.94,21983200,0
2000-04-25,59.38,63.5,59.38,62.25,25165600,0
2000-04-26,62.25,63.44,59.12,59.56,16675000,0
2000-04-27,57.25,63.38,56.5,62.16,19966600,0
2000-04-28,63.38,65.94,62.75,65.12,14913800,0
2000-05-01,67.38,68,63.47,65.44,14259400,0
2000-05-02,64.56,65.75,60.81,61.28,13668400,0
2000-05-03,60.16,62.38,58.03,61.03,14384600,0
2000-05-04,62.25,63.5,60.53,62.09,13000000,0
2000-05-05,61,64,61,62.84,8383400,0
2000-05-08,61.47,62.75,60.25,60.38,7969400,0
2000-05-09,60.75,61.12,57.5,58.72,13665400,0
2000-05-10,57.66,61.25,56.25,59.45,18779600,0
2000-05-11,60.91,63,59.75,62.66,14964400,0
2000-05-12,63.25,65.72,62.53,62.84,14861000,0
2000-05-15,62.56,65,60.32,65,11598800,0
2000-05-16,66.69,69.12,65,67.81,20370400,0
2000-05-17,66.25,69.88,65.94,68.91,20843800,0
2000-05-18,68.75,68.78,65,66,15220600,0
2000-05-19,65.69,67.34,60,60.16,28262600,0
2000-05-22,60.06,64,56.62,63.12,32002600,0
2000-05-23,62.62,63.69,59,59.16,17906800,0
2000-05-24,58.75,62,56,61.38,22734400,0
2000-05-25,60.75,61.81,56.5,57.5,18793800,0
2000-05-26,57.25,58.06,55.5,56.03,12663400,0
2000-05-30,57.84,60,57.25,58.5,17741800,0
2000-05-31,56.88,58.66,56.41,56.53,28361600,0
2000-06-01,58.09,61,57.81,60.03,16581600,0
2000-06-02,64.93,67.44,63.66,67.25,22191600,0
2000-06-05,65.44,70.97,65.25,68.66,17970600,0
2000-06-06,67.88,71.09,67.5,67.53,13941600,0
2000-06-07,69.25,73,67.75,72.25,20666800,0
2000-06-08,73.44,73.88,70.25,72,17511000,0
2000-06-09,73.28,73.39,71.12,71.59,8731600,0
2000-06-12,72.5,72.75,68.38,68.72,11726600,0
2000-06-13,68.34,69.78,65.62,69.75,14961800,0
2000-06-14,70.03,70.75,68.56,69.75,8816200,0
2000-06-15,69.12,70.88,67.41,69.84,10607600,0
2000-06-16,69.94,70.62,67.75,70.47,13749400,0
2000-06-19,70,70.31,67.97,69.53,14541200,0
2000-06-20,70.19,75,70.16,74,20706800,0
2000-06-21,71.16,72.78,70.25,71.41,15829600,0
2000-06-22,70.94,71.06,65.81,65.84,16784600,0
2000-06-23,64.62,65,61.12,62.66,18111000,0
2000-06-26,62.25,62.44,58.56,59.66,23422800,0
2000-06-27,59.44,64.44,59.38,62.97,20577800,0
2000-06-28,62.66,63.81,61.56,61.78,13068200,0
2000-06-29,61.28,63,59.38,59.66,12185600,0
2000-06-30,59.41,62.25,59.41,61.94,9072600,0
2000-07-03,61.25,64.12,61.06,63.94,4780600,0
2000-07-05,63,63.94,60.12,60.41,8644600,0
2000-07-06,60.69,62.09,59.25,61.19,11710000,0
2000-07-07,58.53,59.25,57.5,58.25,25520600,0
2000-07-10,56.91,57,54.86,55,23106600,0
2000-07-11,52.47,53.28,49.94,52.75,61761800,0
2000-07-12,60.25,63.69,58.44,62.47,74123400,0
2000-07-13,62.78,63.56,60.76,61.28,20468800,0
2000-07-14,62.31,64.12,61.25,64,18349400,0
2000-07-17,63.38,66.75,62.53,65.81,15486600,0
2000-07-18,64.69,66.69,63.56,64.97,15134600,0
2000-07-19,65.03,69,65,67,20870000,0
2000-07-20,67,71.34,66.84,69.91,19580400,0
2000-07-21,69.06,70.38,68.78,69.16,10608800,0
2000-07-24,68.44,69.38,66.12,66.28,12923200,0
2000-07-25,67.03,69.69,65.19,69,12747600,0
2000-07-26,68.16,69.62,66.84,67.97,11089000,0
2000-07-27,67.09,68.31,65.66,67.03,11895400,0
2000-07-28,67.34,68.38,63.03,63.38,14024000,0
2000-07-31,63.09,64.88,61.38,64.34,11080600,0
2000-08-01,64.25,65,63,63.72,8787800,0
2000-08-02,63.34,66.53,63.12,63.56,9291600,0
2000-08-03,62.44,65.78,61.75,65.59,12225400,0
2000-08-04,66.38,68.44,65.62,66.97,10841200,0
2000-08-07,66.73,68.88,65.38,68.25,9504000,0
2000-08-08,67.59,69,66.53,67.06,8961000,0
2000-08-09,68.19,68.75,66.25,66.34,8149000,0
2000-08-10,66.28,66.91,64.16,64.66,6866600,0
2000-08-11,64.12,64.88,62.69,64.31,7445000,0
2000-08-14,64.62,66.88,64.09,66.19,8144400,0
2000-08-15,65.59,67.62,65.56,66.16,6702600,0
2000-08-16,67.25,69,66.75,67,11162800,0
2000-08-17,66.66,67.06,65.44,65.56,11048400,0
2000-08-18,65.19,65.69,62.5,62.59,14918200,0
2000-08-21,62.34,65.28,61.62,65.22,15708800,0
2000-08-22,64.5,65,63.16,63.75,18492600,0
2000-08-23,62.88,67.19,62.47,66.91,14616600,0
2000-08-24,66.69,70,66.06,69.91,19646000,0
2000-08-25,69.41,69.84,66.44,67.12,13904400,0
2000-08-28,64.25,65.75,60.31,61.03,39081000,0
2000-08-29,60.37,63.38,60,60.5,27187200,0
2000-08-30,60.84,62.25,60.26,61.62,15058400,0
2000-08-31,61.81,62,60.38,60.75,11097800,0
2000-09-01,58.94,58.97,55.06,56.97,35480400,0
2000-09-05,55.94,59.62,55.19,58.56,27544400,0
2000-09-06,58.69,58.88,56,56.03,19093400,0
2000-09-07,55.28,57.38,53,53.47,35524600,0
2000-09-08,53.59,54.69,49.88,52.06,36992800,0
2000-09-11,51.62,54.69,51.44,53.16,17566600,0
2000-09-12,54.41,55.12,52.5,53.5,12915000,0
2000-09-13,52.78,54.09,52.25,53.19,11120600,0
2000-09-14,53.91,54.69,53,53.47,11066600,0
2000-09-15,53.5,53.75,52.19,52.94,13341600,0
2000-09-18,52.09,53.75,51.19,52.53,11644400,0
2000-09-19,52.75,54.12,52.56,54.03,9644000,0
2000-09-20,54.62,56.22,53.81,54.84,16961200,0
2000-09-21,54.43,56.06,54,54.06,8610000,0
2000-09-22,51.94,56,51.94,55.72,12028800,0
2000-09-25,55.17,56.19,52.53,52.75,10149000,0
2000-09-26,53,53.03,50.25,51.22,14139000,0
2000-09-27,51.38,51.38,44,45.19,60002800,0
2000-09-28,45.69,48.5,44.97,47.84,27564000,0
2000-09-29,48.56,48.62,45.25,45.5,13891000,0
2000-10-02,45.78,45.94,42.06,43.03,25122600,0
2000-10-03,43.75,45.38,41.31,42,25688200,0
2000-10-04,42.22,44.38,41.25,43.97,18785000,0
2000-10-05,44.25,45.31,41.75,42.34,19695000,0
2000-10-06,42.75,43,39.72,40.62,23322600,0
2000-10-09,40.78,43.75,37.75,42.88,26001600,0
2000-10-10,43.69,44.38,40.94,41.34,38563800,0
2000-10-11,36.34,36.78,32.5,32.69,92246200,0
2000-10-12,33.34,33.38,27.72,28.32,63441800,0
2000-10-13,27.59,30.19,27.38,30,56353400,0
2000-10-16,30.38,30.82,27.53,27.62,31040400,0
2000-10-17,27.97,28.07,23.72,24.47,58909600,0
2000-10-18,23.22,27.12,22.53,26.38,59891800,0
2000-10-19,28.69,30.07,26.84,29.78,34335400,0
2000-10-20,29.69,31.88,28.34,29.5,25592800,0
2000-10-23,30.12,31.05,29.53,29.82,15779600,0
2000-10-24,30.72,32.12,29,29.32,23609600,0
2000-10-25,30.44,30.9,27.05,27.78,20160400,0
2000-10-26,28.38,28.5,25.44,28,19806000,0
2000-10-27,28.57,29.22,26.59,27.62,14799400,0
2000-10-30,26.91,27.82,25.5,26.32,16900400,0
2000-10-31,26.84,30,26.25,29.32,23018200,0
2000-11-01,28.89,33.5,28.5,32.18,34526200,0
2000-11-02,33.25,34.62,32.12,33.72,29216800,0
2000-11-03,34.69,35.28,33.31,34.38,20382800,0
2000-11-06,35.12,35.22,32.69,32.81,14257600,0
2000-11-07,32.97,34.56,31.82,34.25,13895400,0
2000-11-08,34.62,35.31,32.47,32.5,16017800,0
2000-11-09,30.43,31.44,28.25,29.41,26721600,0
2000-11-10,28.91,30.88,28.07,28.22,19205400,0
2000-11-13,27.41,29.57,26,27.66,19345000,0
2000-11-14,28.84,29.75,27.75,29.72,13970400,0
2000-11-15,29.12,30,27.38,28.57,16197600,0
2000-11-16,27.5,28.25,26.32,26.47,13580400,0
2000-11-17,26.1,27.75,25,25.62,21525600,0
2000-11-20,25.19,25.69,23.94,24.44,18453200,0
2000-11-21,23.5,24,20.28,20.84,49956000,0
2000-11-22,20.19,21.5,19.03,19.09,43185000,0
2000-11-24,20.12,21.12,19.69,20.44,19703800,0
2000-11-27,21.86,22.5,20,20.07,24848800,0
2000-11-28,19.97,20.25,17.88,18.48,29396800,0
2000-11-29,18.57,19.62,17.84,19.53,35050400,0
2000-11-30,18.8,19.82,17.59,19.82,33948400,0
2000-12-01,19.41,20.57,18.19,19.47,40179600,0
2000-12-04,19.22,19.66,18.09,18.97,30007600,0
2000-12-05,19.84,22,19.66,21.94,30723200,0
2000-12-06,20.82,21.47,18.57,18.75,32571000,0
2000-12-07,18.03,18.11,15.75,17.47,55145400,0
2000-12-08,18.57,18.57,16.07,17.47,49186200,0
2000-12-11,16.82,18.53,15.31,16.94,71049400,0
2000-12-12,16.62,19.75,16.47,17.91,79284600,0
2000-12-13,19.16,19.32,17.12,17.44,33640600,0
2000-12-14,17.66,17.95,15.97,16,20911000,0
2000-12-15,16,17,15.53,16.5,40452600,0
2000-12-18,16.94,17,15.12,16,31707600,0
2000-12-19,15.28,15.98,14,14,36138200,0
2000-12-20,12.9,14.19,12.75,13.97,44864400,0
2000-12-21,13.38,14.12,12.53,12.81,27802600,0
2000-12-22,13.22,14.94,13.03,14.78,28351600,0
2000-12-26,16,17,15.06,15.6,37545400,0
2000-12-27,15.5,15.75,14.56,14.88,22048400,0
2000-12-28,14.72,15.88,14.56,15.5,24382800,0
2000-12-29,15.15,15.6,14.78,15.03,20901000,0
2001-01-02,15.15,15.19,13.75,14.1,21950000,0
2001-01-03,13.88,16.28,12.99,15.47,49946000,0
2001-01-04,14.93,16.09,14.72,14.78,35058400,0
2001-01-05,14.69,15.69,13.94,14.25,26871600,0
2001-01-08,13.69,13.75,12.69,13.6,26168200,0
2001-01-09,13.28,15.28,13,15.06,43106800,0
2001-01-10,14.65,15.62,13.94,15.25,54306600,0
2001-01-11,12.21,13.31,12.06,12.94,132930600,0
2001-01-12,13.03,13.44,12.53,13.28,50584400,0
2001-01-16,13.5,14.22,13.31,13.69,32069600,0
2001-01-17,14.31,15.88,13.97,15.12,66949600,0
2001-01-18,15.5,17.38,14.85,17.22,57928400,0
2001-01-19,18,18.03,16.28,16.91,40991000,0
2001-01-22,16.66,17.88,16.28,17.34,25519600,0
2001-01-23,17.22,19.5,17.09,19.48,34785000,0
2001-01-24,19.16,21.69,19,21.44,57303200,0
2001-01-25,20.94,21.41,19.28,19.59,44254400,0
2001-01-26,18.82,19.32,18.07,18.84,24464000,0
2001-01-29,18.88,20.19,18.88,19.94,18829600,0
2001-01-30,20.57,20.88,18.88,19.84,18785000,0
2001-01-31,19.91,20.53,18.5,18.66,22469000,0
2001-02-01,18.75,19.09,17.53,18.03,20120600,0
2001-02-02,18.25,18.32,16.44,16.5,21825400,0
2001-02-05,16.34,17.99,16.03,17.53,19453200,0
2001-02-06,17.59,18.25,17.07,18.19,20758800,0
2001-02-07,17.57,17.84,16.32,16.72,19542600,0
2001-02-08,16.84,16.94,14.94,15.1,28295400,0
2001-02-09,15.1,15.25,13.88,13.97,23031200,0
2001-02-12,14.15,15,13.85,14.25,18102600,0
2001-02-13,14.47,14.88,13.5,13.56,21773800,0
2001-02-14,13.72,14.47,12.88,14.25,22823800,0
2001-02-15,14.5,16.25,14.5,15.65,40369000,0
2001-02-16,14.65,15,13.88,14.1,19296600,0
2001-02-20,14.47,14.94,13.25,13.28,26581000,0
2001-02-21,13.1,14.12,12.94,13.06,23500600,0
2001-02-22,13.25,13.88,11.81,12,46170600,0
2001-02-23,12.1,12.75,11.44,12.72,28164000,0
2001-02-26,12.94,12.97,11.72,12.88,24701000,0
2001-02-27,12.62,12.81,11.69,11.72,19962600,0
2001-02-28,11.85,12.56,11.53,11.9,20351000,0
2001-03-01,11.78,12.22,11.1,12.22,21860400,0
2001-03-02,11.46,11.88,10.81,10.85,21485000,0
2001-03-05,11.25,11.44,10.85,11.1,17520400,0
2001-03-06,11.75,12.22,11.15,11.19,20781200,0
2001-03-07,10.98,11,10.4,10.47,10509400,0
2001-03-08,8.53,8.88,8.12,8.85,118732800,0
2001-03-09,8.6,8.65,8.22,8.5,28109400,0
2001-03-12,8.12,8.75,8.05,8.19,32846200,0
2001-03-13,8.38,8.6,7.82,8.03,29770400,0
2001-03-14,7.69,8,7.47,7.66,21197200,0
2001-03-15,7.94,8.06,7.5,7.5,16384000,0
2001-03-16,7.32,7.53,6.75,6.78,24672600,0
2001-03-19,7.03,7.57,6.84,7.47,17525400,0
2001-03-20,7.62,7.82,6.88,6.97,23533200,0
2001-03-21,6.97,7.25,6.75,6.84,15185000,0
2001-03-22,7.03,7.47,6.76,7.44,20609600,0
2001-03-23,7.69,7.79,6.97,7.22,18007200,0
2001-03-26,7.57,7.57,7.08,7.09,12506200,0
2001-03-27,7.25,7.88,7.12,7.78,21409600,0
2001-03-28,7.69,7.78,7.25,7.47,18190600,0
2001-03-29,7.44,7.5,7.12,7.5,17927800,0
2001-03-30,7.5,8.22,7.19,7.88,20188200,0
2001-04-02,7.69,7.88,6.72,7,19152800,0
2001-04-03,6.78,6.84,5.69,5.69,29801800,0
2001-04-04,5.94,6.66,5.88,6.22,30163200,0
2001-04-05,7.53,7.94,7.32,7.62,51249400,0
2001-04-06,7.62,7.91,7.12,7.41,30981800,0
2001-04-09,7.91,8.04,7.47,7.82,18480400,0
2001-04-10,8.02,8.46,7.58,8.01,39976000,0
2001-04-11,8.5,8.62,7.6,7.93,37044200,0
2001-04-12,7.94,8.5,7.58,8.48,34184400,0
2001-04-16,8.26,9.28,8.1,8.81,34724200,0
2001-04-17,8.66,8.9,8.3,8.65,35402800,0
2001-04-18,9.21,10.04,8.99,9.31,37386800,0
2001-04-19,9.49,10.07,9.43,9.98,26405400,0
2001-04-20,10.1,10.49,9.61,9.93,25914000,0
2001-04-23,9.55,9.59,8.94,8.98,20566200,0
2001-04-24,9.12,9.55,8.88,9.01,20524000,0
2001-04-25,8.93,9.37,8.77,9.34,14547200,0
2001-04-26,9.47,9.88,9.06,9.13,14672000,0
2001-04-27,9.55,9.93,9.38,9.75,15259400,0
2001-04-30,10.13,10.53,9.93,10.09,21019200,0
2001-05-01,10.05,11.2,10,11.15,20895600,0
2001-05-02,11.38,11.85,10.56,11.46,35659200,0
2001-05-03,10.9,10.98,10.16,10.41,19632800,0
2001-05-04,9.94,10.24,9.68,10.06,24910200,0
2001-05-07,10.01,10.13,9.78,9.99,13814200,0
2001-05-08,10.18,10.19,9.57,9.87,15375200,0
2001-05-09,9.62,9.62,9.2,9.43,17152000,0
2001-05-10,9.66,9.68,9.01,9.12,12491400,0
2001-05-11,9.12,9.21,8.75,8.89,9188200,0
2001-05-14,8.9,8.91,8.47,8.55,9832800,0
2001-05-15,8.65,9.53,8.5,9.03,16877400,0
2001-05-16,8.91,9.94,8.75,9.69,19513600,0
2001-05-17,9.74,10.16,9.69,9.93,18521800,0
2001-05-18,9.78,10.02,9.45,9.68,10363200,0
2001-05-21,9.7,10.75,9.6,10.75,23925600,0
2001-05-22,11.07,11.54,10.75,11.06,30289800,0
2001-05-23,10.94,10.94,10.2,10.22,15063000,0
2001-05-24,10.2,10.78,9.94,10.77,17315000,0
2001-05-25,10.66,10.68,10.26,10.46,7707000,0
2001-05-29,10.43,10.43,9.31,9.39,15425400,0
2001-05-30,9.19,9.52,8.68,8.84,16173200,0
2001-05-31,8.96,9.8,8.93,9.05,18587600,0
2001-06-01,9.29,10.07,8.95,9.73,17945200,0
2001-06-04,10.23,10.25,9.77,9.89,24160400,0
2001-06-05,9.85,10.05,9.68,10,14149800,0
2001-06-06,9.95,10.41,9.8,9.84,16235000,0
2001-06-07,9.65,9.71,9.25,9.71,15290400,0
2001-06-08,9.7,9.72,9.22,9.28,11039600,0
2001-06-11,9.12,9.27,8.74,8.93,13595800,0
2001-06-12,8.75,9.26,8.5,9.05,15636800,0
2001-06-13,9.16,9.2,8.54,8.57,12258000,0
2001-06-14,8.53,8.74,8.03,8.23,16570400,0
2001-06-15,8.07,8.38,7.86,8.01,17234800,0
2001-06-18,8.26,8.32,7.64,7.66,11646000,0
2001-06-19,8.19,8.26,7.62,7.78,19567800,0
2001-06-20,7.66,9.26,7.65,9.24,21971600,0
2001-06-21,9.09,9.25,8.61,8.9,21789600,0
2001-06-22,9.02,9.11,8.6,8.65,12910400,0
2001-06-25,9.04,9.98,9,9.88,33834000,0
2001-06-26,9.53,9.81,9.15,9.57,27588400,0
2001-06-27,9.75,9.82,9.17,9.37,21202000,0
2001-06-28,9.61,9.84,9.56,9.69,16157600,0
2001-06-29,9.73,10,9.55,9.99,11881000,0
2001-07-02,9.83,10.28,9.73,10.02,14062400,0
2001-07-03,9.88,10.07,9.85,9.9,7351400,0
2001-07-05,10,10.44,9.48,9.6,19023800,0
2001-07-06,9.47,9.5,8.82,8.94,19318200,0
2001-07-09,9.07,9.44,9.01,9.29,14335000,0
2001-07-10,9.46,9.51,8.89,8.91,12927200,0
2001-07-11,8.47,8.78,7.66,8.52,50231200,0
2001-07-12,9.29,9.31,8.82,9.31,31990000,0
2001-07-13,9.09,9.53,8.88,9.12,19426200,0
2001-07-16,9.02,9.6,8.97,9.01,23582200,0
2001-07-17,8.92,9.35,8.77,9.24,15734200,0
2001-07-18,8.97,9.12,8.4,8.52,20664000,0
2001-07-19,8.79,8.95,8.38,8.71,16326400,0
2001-07-20,8.64,9.03,8.63,8.97,17394400,0
2001-07-23,9.12,9.14,8.71,8.78,11828200,0
2001-07-24,8.54,8.88,8.21,8.48,11831600,0
2001-07-25,8.49,8.62,8.23,8.44,10177800,0
2001-07-26,8.44,8.85,8.3,8.74,11784000,0
2001-07-27,8.71,9.25,8.6,9.01,12615800,0
2001-07-30,9.09,9.2,8.74,8.9,8501600,0
2001-07-31,8.97,9.12,8.75,8.81,9468400,0
2001-08-01,9.03,9.29,8.94,9.14,14035200,0
2001-08-02,9.35,9.35,9,9.22,7531600,0
2001-08-03,9.24,9.26,8.86,8.94,7477600,0
2001-08-06,8.88,8.92,8.63,8.7,7260600,0
2001-08-07,8.68,8.91,8.52,8.65,7591400,0
2001-08-08,8.62,8.75,8.22,8.28,10008800,0
2001-08-09,8.28,8.29,7.8,8.14,16024400,0
2001-08-10,8.04,8.13,7.62,7.71,18642400,0
2001-08-13,7.76,7.9,7.65,7.82,10381800,0
2001-08-14,7.95,8.01,7.37,7.49,17311400,0
2001-08-15,7.53,7.54,6.92,7.13,21956200,0
2001-08-16,6.98,7.47,6.97,7.39,14791200,0
2001-08-17,7.25,7.31,7,7.03,9049600,0
2001-08-20,7.02,7.39,6.88,7.23,9762600,0
2001-08-21,7.34,7.34,6.5,6.5,12589800,0
2001-08-22,6.72,6.74,6.38,6.7,18209000,0
2001-08-23,6.64,6.92,6.57,6.63,15656400,0
2001-08-24,6.69,7.13,6.6,7.05,13311000,0
2001-08-27,7.04,7.04,6.5,6.71,15045400,0
2001-08-28,6.76,6.86,6.5,6.5,14270400,0
2001-08-29,6.57,6.67,6,6.07,21579600,0
2001-08-30,6,6,5.51,5.66,23788000,0
2001-08-31,5.66,5.95,5.58,5.93,15667000,0
2001-09-04,5.98,6.21,5.74,5.85,18605800,0
2001-09-05,5.84,5.84,5.22,5.32,24114600,0
2001-09-06,5.51,5.78,5.29,5.55,29971200,0
2001-09-07,5.37,5.58,5.27,5.38,17791800,0
2001-09-10,5.37,6.17,5.36,5.87,29562800,0
2001-09-17,5.28,5.66,5.12,5.44,34958200,0
2001-09-18,5.4,5.57,5.01,5.05,20893400,0
2001-09-19,5.09,5.2,4.9,5.04,24542000,0
2001-09-20,4.97,5.17,4.91,4.99,16103200,0
2001-09-21,4.67,4.7,4.25,4.34,25924800,0
2001-09-24,4.54,4.73,4.41,4.62,15538800,0
2001-09-25,4.58,5.02,4.5,4.64,23675000,0
2001-09-26,4.67,4.75,4.05,4.05,15748000,0
2001-09-27,4.02,4.62,4.01,4.55,29073200,0
2001-09-28,4.58,4.62,4.3,4.41,13111800,0
2001-10-01,4.35,4.6,4.22,4.54,14021600,0
2001-10-02,4.51,4.62,4.45,4.62,10246400,0
2001-10-03,4.46,5,4.42,4.96,23861000,0
2001-10-04,5.08,5.79,4.84,5.34,35863200,0
2001-10-05,5.15,5.3,5.03,5.17,12420400,0
2001-10-08,5.03,5.45,4.96,5.25,14124400,0
2001-10-09,5.21,5.3,5,5.08,12246400,0
2001-10-10,5.04,5.62,5,5.46,26617400,0
2001-10-11,5.98,6.34,5.85,6.25,58265400,0
2001-10-12,6.11,6.13,5.73,6.04,29939200,0
2001-10-15,5.93,6.2,5.78,6.04,11493000,0
2001-10-16,6.09,6.33,6,6.25,13847800,0
2001-10-17,6.51,6.59,5.66,5.68,23678200,0
2001-10-18,5.75,5.92,5.54,5.63,14633600,0
2001-10-19,5.56,5.73,5.41,5.68,13111600,0
2001-10-22,5.7,5.94,5.54,5.89,11827000,0
2001-10-23,5.96,6.14,5.7,5.79,20593400,0
2001-10-24,5.89,6.02,5.62,5.97,12465200,0
2001-10-25,5.74,6.16,5.58,6.12,20753600,0
2001-10-26,6.07,6.29,5.87,6.03,11832200,0
2001-10-29,5.97,6.08,5.64,5.65,14799000,0
2001-10-30,5.52,5.71,5.31,5.54,14171600,0
2001-10-31,5.76,5.84,5.43,5.44,11277200,0
2001-11-01,5.54,5.67,5.33,5.6,14626000,0
2001-11-02,5.57,5.62,5.42,5.48,10678000,0
2001-11-05,5.63,6,5.59,6,15136800,0
2001-11-06,5.95,6.58,5.92,6.5,23447200,0
2001-11-07,6.4,7,6.4,6.71,29029000,0
2001-11-08,6.89,7.14,6.49,6.56,22932000,0
2001-11-09,6.61,6.88,6.49,6.86,18362800,0
2001-11-12,6.78,6.88,6.42,6.85,15510000,0
2001-11-13,7.13,7.14,6.9,6.99,15337600,0
2001-11-14,7.29,7.69,7.21,7.61,29540000,0
2001-11-15,7.45,7.73,7.28,7.42,30830600,0
2001-11-16,7.63,8,7.53,7.74,31970800,0
2001-11-19,8.02,8.18,7.81,8.14,17486200,0
2001-11-20,7.94,8,7.44,7.45,26776200,0
2001-11-21,7.49,7.63,7.11,7.46,16417400,0
2001-11-23,7.59,7.89,7.5,7.87,9200200,0
2001-11-26,8.18,9.04,8.1,9.04,45330600,0
2001-11-27,8.7,8.97,8.45,8.7,43562200,0
2001-11-28,8.52,8.72,8.05,8.11,25570400,0
2001-11-29,8.3,8.35,7.75,8.35,33130200,0
2001-11-30,8.35,8.39,7.68,7.79,25159000,0
2001-12-03,8.15,8.18,7.88,7.92,22941800,0
2001-12-04,8.14,8.52,8.01,8.48,22457600,0
2001-12-05,8.56,8.8,8.27,8.53,40721000,0
2001-12-06,8.77,9.75,8.63,9.51,61513000,0
2001-12-07,8.96,9.12,8.73,8.84,32549200,0
2001-12-10,8.81,9.35,8.8,8.91,23105800,0
2001-12-11,9.25,9.5,9.01,9.21,29282400,0
2001-12-12,9.52,9.66,9.32,9.57,31213200,0
2001-12-13,9.11,9.15,8.79,8.79,22921200,0
2001-12-14,9.02,9.02,8.27,8.61,20105600,0
2001-12-17,8.6,9.04,8.56,8.93,15448400,0
2001-12-18,9.17,9.22,8.98,9.19,15585200,0
2001-12-19,8.97,9.15,8.71,8.86,13653200,0
2001-12-20,8.8,9.1,8.07,8.11,20588400,0
2001-12-21,8.48,8.64,8.25,8.46,23752600,0
2001-12-24,8.45,8.51,8.28,8.34,4194400,0
2001-12-26,9.03,9.13,8.65,8.76,25327400,0
2001-12-27,8.97,9.04,8.77,8.88,15643400,0
2001-12-28,9.32,9.44,9.14,9.15,25317400,0
2001-12-31,9.26,9.28,8.8,8.87,18827800,0
2002-01-02,9.07,9.35,8.84,9.31,21903600,0
2002-01-03,9.35,9.64,9.27,9.56,23668000,0
2002-01-04,9.5,9.9,9.27,9.45,24050200,0
2002-01-07,9.35,9.97,9.32,9.87,29516400,0
2002-01-08,9.7,9.87,9.62,9.77,19021200,0
2002-01-09,9.9,10.68,9.88,10.12,38134400,0
2002-01-10,10.03,10.36,9.97,10.24,21084800,0
2002-01-11,10.26,10.45,10.01,10.08,14488200,0
2002-01-14,9.86,9.96,9.44,9.51,21948400,0
2002-01-15,9.61,9.74,9.41,9.73,16099200,0
2002-01-16,9.46,9.54,8.9,8.94,39965800,0
2002-01-17,9.69,10.19,9.62,10.06,59843400,0
2002-01-18,9.83,9.99,9.47,9.6,35842800,0
2002-01-22,9.95,10.03,9.2,9.21,28990600,0
2002-01-23,9.4,9.43,8.98,9.22,21565200,0
2002-01-24,9.46,9.7,9.01,9.1,29277400,0
2002-01-25,9.16,9.43,9.03,9.34,20250600,0
2002-01-28,9.41,9.46,9.2,9.35,12314400,0
2002-01-29,9.4,9.4,8.86,9.09,20109600,0
2002-01-30,9.1,9.1,8.09,8.6,37318600,0
2002-01-31,8.85,8.9,8.39,8.62,15431600,0
2002-02-01,8.63,8.65,8.18,8.34,13860200,0
2002-02-04,8.28,8.3,7.8,7.88,17827400,0
2002-02-05,7.78,8.08,7.62,7.88,21340200,0
2002-02-06,8.04,8.05,7.75,7.95,25175200,0
2002-02-07,7.83,7.88,7.47,7.67,21492200,0
2002-02-08,7.71,8.36,7.67,8.32,18556800,0
2002-02-11,8.2,8.41,8.06,8.28,12847800,0
2002-02-12,8.19,8.27,8.06,8.16,9701200,0
2002-02-13,8.34,8.59,8.21,8.39,24922800,0
2002-02-14,8.46,8.68,8.25,8.29,13740600,0
2002-02-15,8.35,8.36,7.75,7.83,15085000,0
2002-02-19,7.56,7.58,7.12,7.22,24867000,0
2002-02-20,7.37,7.71,7,7.64,25165200,0
2002-02-21,7.58,7.67,7.17,7.22,20302000,0
2002-02-22,7.15,7.33,6.71,7.23,18192000,0
2002-02-25,7.21,7.62,7.04,7.5,19819800,0
2002-02-26,7.55,7.57,7.08,7.46,16967000,0
2002-02-27,7.54,7.69,7.22,7.28,16609200,0
2002-02-28,7.32,7.5,7.12,7.23,16732200,0
2002-03-01,7.46,8.35,7.46,8.3,33485400,0
2002-03-04,8.56,9.04,8.47,8.9,32436200,0
2002-03-05,8.64,9.13,8.59,9.1,28806400,0
2002-03-06,8.93,9.25,8.81,9.13,23403200,0
2002-03-07,9.15,9.25,8.81,8.97,16618600,0
2002-03-08,9.22,9.49,9.03,9.46,19056800,0
2002-03-11,9.26,10.27,9.26,10.25,34095200,0
2002-03-12,9.68,9.9,9.45,9.68,29150400,0
2002-03-13,9.38,9.8,9.38,9.61,16346600,0
2002-03-14,9.52,9.7,9.45,9.62,11820400,0
2002-03-15,9.75,9.8,9.06,9.36,26581200,0
2002-03-18,9.37,9.63,9.33,9.61,15079000,0
2002-03-19,9.59,9.72,9.49,9.54,10785200,0
2002-03-20,9.34,9.54,9.08,9.1,10253600,0
2002-03-21,9.18,9.38,8.8,9.29,20458800,0
2002-03-22,9.21,9.38,9.09,9.21,13243400,0
2002-03-25,9.2,9.44,8.86,8.91,10465600,0
2002-03-26,8.81,9.22,8.79,8.85,16236600,0
2002-03-27,8.86,8.97,8.64,8.93,11252400,0
2002-03-28,9.02,9.24,8.94,9.23,10132400,0
2002-04-01,9.38,9.43,9,9.34,12873600,0
2002-04-02,9.22,9.25,8.93,9.03,14504000,0
2002-04-03,9.12,9.14,8.76,8.91,14094000,0
2002-04-04,8.9,8.91,8.55,8.83,15151200,0
2002-04-05,8.87,9.24,8.86,9.09,18153400,0
2002-04-08,8.8,9.43,8.68,9.42,26425800,0
2002-04-09,9.47,9.57,9.2,9.23,21637800,0
2002-04-10,9.35,9.4,8.75,9.22,33023200,0
2002-04-11,8.43,8.44,7.63,7.72,68269000,0
2002-04-12,7.91,8,7.75,7.86,23181000,0
2002-04-15,7.95,8.04,7.66,7.71,18348600,0
2002-04-16,7.76,7.78,7.53,7.7,29637400,0
2002-04-17,7.79,7.95,7.74,7.95,22728800,0
2002-04-18,7.88,7.92,7.5,7.53,16957400,0
2002-04-19,7.6,7.62,7.38,7.38,18159800,0
2002-04-22,7.37,7.37,6.94,7.07,19980800,0
2002-04-23,7.05,7.14,6.93,7.08,14515400,0
2002-04-24,7.34,7.54,7.25,7.3,26954000,0
2002-04-25,7.12,7.38,7.08,7.17,16614200,0
2002-04-26,7.46,7.47,7.17,7.25,19087600,0
2002-04-29,7.24,7.35,6.99,7.11,15803200,0
2002-04-30,7.11,7.53,7.08,7.38,21189800,0
2002-05-01,7.39,7.92,7.06,7.82,26775600,0
2002-05-02,7.59,7.88,7.4,7.5,21428600,0
2002-05-03,7.51,7.55,7.24,7.38,12639200,0
2002-05-06,7.32,7.63,7.2,7.3,15049000,0
2002-05-07,7.39,7.53,7.28,7.37,12768800,0
2002-05-08,7.62,8.19,7.55,8.16,21358200,0
2002-05-09,7.83,8.32,7.79,8.19,22037600,0
2002-05-10,8.1,8.22,7.7,7.73,17620000,0
2002-05-13,7.83,8.12,7.83,7.99,14218400,0
2002-05-14,8.35,8.91,8.32,8.78,24921600,0
2002-05-15,8.59,8.99,8.53,8.89,21283600,0
2002-05-16,8.83,9.1,8.78,9.02,14107400,0
2002-05-17,9.1,9.22,8.84,9,12264200,0
2002-05-20,8.86,8.86,8.45,8.59,14262800,0
2002-05-21,8.61,8.63,8.25,8.37,9908600,0
2002-05-22,8.29,8.57,7.96,8.13,16974200,0
2002-05-23,8.27,8.56,8.12,8.54,14567800,0
2002-05-24,8.44,8.55,8.25,8.51,8892600,0
2002-05-28,8.57,8.58,8.08,8.28,9969600,0
2002-05-29,8.24,8.44,8.12,8.29,10859600,0
2002-05-30,8.18,8.33,8.03,8.21,9002800,0
2002-05-31,8.31,8.35,7.97,8.01,11485200,0
2002-06-03,8.06,8.2,7.83,7.84,12299800,0
2002-06-04,7.75,8.15,7.58,8,15346800,0
2002-06-05,8.03,8.04,7.75,8.01,11977400,0
2002-06-06,7.99,8.21,7.86,8,13621000,0
2002-06-07,7.75,8.12,7.72,7.93,15696600,0
2002-06-10,7.93,8.11,7.78,7.92,9751200,0
2002-06-11,7.99,8.2,7.88,7.93,10988400,0
2002-06-12,7.82,8.03,7.54,7.92,17325200,0
2002-06-13,7.82,8.1,7.75,7.99,10379800,0
2002-06-14,7.75,8.04,7.51,7.98,13859800,0
2002-06-17,7.96,8.54,7.88,8.39,14372200,0
2002-06-18,8.26,8.53,8.22,8.32,11408600,0
2002-06-19,8.23,8.44,8.01,8.01,13765800,0
2002-06-20,8.02,8.11,7.74,7.83,14256800,0
2002-06-21,7.53,7.8,7.45,7.75,17888200,0
2002-06-24,7.7,7.7,7.26,7.54,19801800,0
2002-06-25,7.6,7.68,6.74,6.86,29930600,0
2002-06-26,6.51,7.35,6.41,7.09,27075400,0
2002-06-27,7.21,7.35,6.62,7.09,23792600,0
2002-06-28,7.05,7.43,6.96,7.38,13724200,0
2002-07-01,7.38,7.43,6.78,6.82,15985000,0
2002-07-02,6.79,6.79,5.83,5.94,34056000,0
2002-07-03,5.97,6.49,5.93,6.39,25270400,0
2002-07-05,6.59,6.83,6.5,6.81,9540600,0
2002-07-08,6.65,6.9,6.42,6.45,21260400,0
2002-07-09,6.49,6.56,6.28,6.35,18565400,0
2002-07-10,6.46,6.54,6.03,6.09,43756600,0
2002-07-11,5.58,6.58,5.55,6.46,80174600,0
2002-07-12,6.39,6.67,6.31,6.47,35516000,0
2002-07-15,6.41,6.83,6.18,6.53,39270800,0
2002-07-16,6.43,7.17,6.41,6.88,34376200,0
2002-07-17,7.12,7.4,6.96,7.13,31584000,0
2002-07-18,7.04,7.12,6.76,6.79,21366600,0
2002-07-19,6.67,6.74,6.49,6.68,19755600,0
2002-07-22,6.58,6.99,6.42,6.66,26279400,0
2002-07-23,6.77,6.84,6.33,6.33,24089400,0
2002-07-24,6.15,6.79,5.95,6.79,30755600,0
2002-07-25,6.53,6.57,5.96,6.08,39191600,0
2002-07-26,6.24,6.42,6.09,6.35,24620400,0
2002-07-29,6.47,6.63,6.42,6.59,17167200,0
2002-07-30,6.46,6.95,6.43,6.7,19163200,0
2002-07-31,6.58,6.74,6.46,6.58,14406800,0
2002-08-01,6.53,6.54,6.05,6.08,16597800,0
2002-08-02,6.08,6.09,5.66,5.79,17923400,0
2002-08-05,5.79,5.82,5.38,5.45,16354600,0
2002-08-06,5.62,5.97,5.55,5.75,15271000,0
2002-08-07,6,6.09,5.38,5.71,16859000,0
2002-08-08,5.7,6.05,5.65,5.98,13103000,0
2002-08-09,5.88,6.09,5.82,5.98,9686400,0
2002-08-12,5.84,5.99,5.75,5.99,9145000,0
2002-08-13,5.95,6.22,5.58,5.59,20229400,0
2002-08-14,5.57,5.99,5.46,5.86,19843800,0
2002-08-15,5.95,6.14,5.88,6.11,13778400,0
2002-08-16,6.06,6.13,5.83,6.05,14823000,0
2002-08-19,6.03,6.78,6.02,6.74,25111800,0
2002-08-20,6.58,6.73,6.45,6.54,16508200,0
2002-08-21,6.67,6.74,6.35,6.45,20940400,0
2002-08-22,6.51,6.55,6.26,6.4,21010800,0
2002-08-23,6.38,6.38,5.9,6.01,17538200,0
2002-08-26,6.08,6.08,5.57,5.66,22961600,0
2002-08-27,5.76,5.76,5.28,5.35,25004800,0
2002-08-28,5.32,5.33,4.57,4.57,55790200,0
2002-08-29,4.87,5.21,4.86,5.12,70994200,0
2002-08-30,5.08,5.22,5,5.14,23827400,0
2002-09-03,5.02,5.04,4.8,4.86,26393200,0
2002-09-04,4.89,4.97,4.71,4.88,26636600,0
2002-09-05,4.82,4.82,4.57,4.59,19218400,0
2002-09-06,4.78,5.01,4.75,4.97,17477400,0
2002-09-09,4.82,5.18,4.76,5.08,18977400,0
2002-09-10,5.08,5.34,5.07,5.23,19370400,0
2002-09-11,5.21,5.55,5.21,5.36,15065800,0
2002-09-12,5.24,5.31,5.12,5.17,20129400,0
2002-09-13,5.1,5.33,5.01,5.23,13731400,0
2002-09-16,5.23,5.29,5.09,5.09,9599200,0
2002-09-17,5.33,5.34,5,5,10153200,0
2002-09-18,5,5.06,4.83,5,9826200,0
2002-09-19,4.78,4.95,4.75,4.75,9647400,0
2002-09-20,4.85,4.88,4.7,4.88,12771200,0
2002-09-23,4.79,4.83,4.5,4.54,16616400,0
2002-09-24,4.47,4.73,4.47,4.5,18029000,0
2002-09-25,4.62,5.03,4.53,4.96,24466200,0
2002-09-26,5.12,5.36,5.06,5.29,36120400,0
2002-09-27,5.1,5.41,5.08,5.29,14591000,0
2002-09-30,5.19,5.19,4.77,4.79,21264200,0
2002-10-01,4.95,4.97,4.66,4.85,18278800,0
2002-10-02,4.83,5.14,4.7,4.74,17789000,0
2002-10-03,4.78,5,4.65,4.7,12065600,0
2002-10-04,4.77,4.79,4.62,4.67,11016800,0
2002-10-07,4.62,4.75,4.5,4.54,10617800,0
2002-10-08,4.69,4.79,4.53,4.75,16115000,0
2002-10-09,4.72,5.04,4.64,4.99,38622600,0
2002-10-10,5.68,6.15,5.65,6.13,125565800,0
2002-10-11,6.12,6.75,6.12,6.68,65590000,0
2002-10-14,6.45,7.35,6.44,7.13,65224200,0
2002-10-15,7.49,7.62,7.07,7.21,75204200,0
2002-10-16,6.9,7.42,6.86,7.34,45494600,0
2002-10-17,7.37,7.49,6.96,7.33,45500400,0
2002-10-18,7.21,7.53,7.14,7.51,30130400,0
2002-10-21,7.3,7.55,7.12,7.48,35637800,0
2002-10-22,7.25,7.46,7.16,7.42,29231800,0
2002-10-23,7.28,7.54,7.17,7.54,29811600,0
2002-10-24,7.7,7.79,7.42,7.53,35035000,0
2002-10-25,7.42,7.52,7.35,7.46,24087400,0
2002-10-28,7.67,7.67,7.26,7.33,20800000,0
2002-10-29,7.25,7.4,7.11,7.15,19701000,0
2002-10-30,7.14,7.53,7.05,7.49,18673200,0
2002-10-31,7.51,7.66,7.36,7.46,20530800,0
2002-11-01,7.35,7.62,7.25,7.58,19034000,0
2002-11-04,7.75,8.74,7.75,8.38,45498600,0
2002-11-05,8.15,8.54,8.13,8.52,24968000,0
2002-11-06,8.54,8.72,8.31,8.69,50040000,0
2002-11-07,8.07,8.09,7.67,7.8,45190000,0
2002-11-08,7.74,7.97,7.68,7.84,18175400,0
2002-11-11,7.76,7.85,7.42,7.46,15788200,0
2002-11-12,7.54,7.87,7.42,7.74,16587000,0
2002-11-13,7.7,7.95,7.54,7.72,21902200,0
2002-11-14,7.98,8.38,7.92,8.35,21356200,0
2002-11-15,8.19,8.76,8,8.72,29216000,0
2002-11-18,8.7,9,8.7,8.88,19682600,0
2002-11-19,8.63,8.79,8.29,8.38,21809200,0
2002-11-20,8.59,9.01,8.43,9,21584600,0
2002-11-21,8.99,9.4,8.96,9.15,27018400,0
2002-11-22,9.35,9.38,9.05,9.2,16801400,0
2002-11-25,9.25,9.3,8.93,9.2,15369200,0
2002-11-26,9.21,9.25,8.95,9.06,18048200,0
2002-11-27,9.16,9.29,9.09,9.2,12832400,0
2002-11-29,9.24,9.3,9.04,9.13,8669600,0
2002-12-02,9.35,9.48,8.96,9.02,15975200,0
2002-12-03,8.68,8.81,8.61,8.68,14968400,0
2002-12-04,8.58,8.62,8.29,8.37,21054800,0
2002-12-05,8.53,8.56,8.25,8.28,10059200,0
2002-12-06,8.16,8.47,8.09,8.37,9903400,0
2002-12-09,8.3,8.33,7.86,7.87,12543800,0
2002-12-10,7.93,8.35,7.93,8.13,16256400,0
2002-12-11,8.15,8.39,8.04,8.23,10198600,0
2002-12-12,8.4,8.93,8.18,8.84,25788000,0
2002-12-13,8.7,9.1,8.64,8.7,31478800,0
2002-12-16,8.69,8.8,8.52,8.65,18587400,0
2002-12-17,8.55,8.88,8.54,8.76,15719400,0
2002-12-18,8.61,8.68,8.29,8.4,13168600,0
2002-12-19,8.29,8.56,8.05,8.36,21200200,0
2002-12-20,8.51,8.57,8.35,8.54,18247400,0
2002-12-23,8.4,8.89,8.29,8.86,14434400,0
2002-12-24,8.66,8.9,8.66,8.69,6323400,0
2002-12-26,8.66,8.77,8.43,8.47,9446200,0
2002-12-27,8.43,8.69,8.21,8.29,9223400,0
2002-12-30,8.22,8.4,8.09,8.24,11204800,0
2002-12-31,8.18,8.31,8.09,8.18,8761000,0
2003-01-02,8.29,8.83,8.25,8.8,19640400,0
2003-01-03,8.75,9.18,8.68,9.05,15090600,0
2003-01-06,8.93,9.6,8.89,9.47,21209400,0
2003-01-07,8.94,9.65,8.93,9.57,28092600,0
2003-01-08,9.44,9.65,9.28,9.38,19244600,0
2003-01-09,9.46,9.74,9.4,9.72,15946400,0
2003-01-10,9.4,10,9.4,10,26122600,0
2003-01-13,10.16,10.2,9.68,9.84,27927600,0
2003-01-14,9.78,9.92,9.65,9.85,16060600,0
2003-01-15,9.98,10.09,9.74,9.79,44611000,0
2003-01-16,9.15,9.74,9.05,9.38,58419400,0
2003-01-17,9.3,9.49,9.18,9.19,22038600,0
2003-01-21,9.11,9.22,8.88,8.96,20121600,0
2003-01-22,8.95,9.38,8.86,9.24,23056600,0
2003-01-23,9.43,9.56,9.28,9.54,18093400,0
2003-01-24,9.53,9.59,9.32,9.39,23468400,0
2003-01-27,9.09,9.38,9.02,9.05,18864600,0
2003-01-28,9.18,9.36,9.02,9.31,17630800,0
2003-01-29,9.21,9.48,9.08,9.41,16126800,0
2003-01-30,9.34,9.43,9.04,9.04,10401000,0
2003-01-31,8.91,9.19,8.9,9.1,13286000,0
2003-02-03,9.03,9.2,8.96,8.98,9586600,0
2003-02-04,8.91,8.93,8.75,8.88,11921400,0
2003-02-05,8.91,9.07,8.82,8.89,12986800,0
2003-02-06,8.86,9.09,8.78,8.96,10670000,0
2003-02-07,8.88,8.93,8.65,8.77,14120200,0
2003-02-10,8.79,8.98,8.73,8.96,10486400,0
2003-02-11,9,9.24,8.99,9.14,14895800,0
2003-02-12,9.1,9.3,9,9.09,12368000,0
2003-02-13,9.35,9.37,8.78,9.03,26697800,0
2003-02-14,9.15,9.46,9.04,9.45,15901600,0
2003-02-18,9.43,9.8,9.41,9.74,17076400,0
2003-02-19,9.55,9.79,9.52,9.69,12852400,0
2003-02-20,9.71,9.88,9.65,9.86,13858000,0
2003-02-21,9.75,9.95,9.61,9.91,12717200,0
2003-02-24,9.76,9.98,9.76,9.84,9690400,0
2003-02-25,9.72,10,9.65,10,11824200,0
2003-02-26,9.79,9.98,9.79,9.86,15627400,0
2003-02-27,9.9,10.09,9.8,10.04,14893600,0
2003-02-28,10.02,10.47,9.99,10.43,23457000,0
2003-03-03,10.39,10.5,9.95,9.96,26211600,0
2003-03-04,9.96,10.08,9.88,9.94,20929000,0
2003-03-05,9.99,10.06,9.87,9.95,12279000,0
2003-03-06,9.91,9.91,9.6,9.72,21565200,0
2003-03-07,9.62,9.84,9.4,9.81,20720200,0
2003-03-10,9.7,9.82,9.54,9.6,11862800,0
2003-03-11,9.63,9.67,9.41,9.48,12019800,0
2003-03-12,9.47,9.61,9.23,9.6,13683400,0
2003-03-13,9.85,10.24,9.72,10.12,23618400,0
2003-03-14,10.25,10.41,10.03,10.35,18290000,0
2003-03-17,10.06,11.2,10.04,11.19,42114000,0
2003-03-18,10.93,11.05,10.75,10.98,25790000,0
2003-03-19,11.03,11.19,10.7,11.11,24803000,0
2003-03-20,11.02,11.63,10.9,11.43,29435600,0
2003-03-21,11.79,12.1,11.46,11.98,36211200,0
2003-03-24,11.41,11.86,11.27,11.68,33779000,0
2003-03-25,11.68,12.27,11.64,11.81,35374400,0
2003-03-26,12.24,12.49,11.78,12.38,37575800,0
2003-03-27,12.35,12.49,12.12,12.21,36248400,0
2003-03-28,12.14,12.38,12.12,12.19,21920600,0
2003-03-31,11.91,12.2,11.82,12.01,27397200,0
2003-04-01,11.65,11.8,11.26,11.39,47505200,0
2003-04-02,11.52,11.96,11.34,11.87,37083400,0
2003-04-03,12.03,12.39,11.66,12.17,27800260,0
2003-04-04,12.03,12.1,11.55,12.03,49739696,0
2003-04-07,12.51,12.62,11.97,12,35622456,0
2003-04-08,12.09,12.12,11.82,11.9,25446554,0
2003-04-09,11.9,11.95,11.32,11.44,49209136,0
2003-04-10,11.86,12.19,11.56,12.13,73098576,0
2003-04-11,12.18,12.46,11.78,12.21,44147424,0
2003-04-14,11.89,12.22,11.83,12.18,30746698,0
2003-04-15,12.06,12.5,12.04,12.4,27926120,0
2003-04-16,12.51,12.62,12.23,12.34,27694898,0
2003-04-17,12.36,12.55,12.28,12.54,22196826,0
2003-04-21,12.54,12.84,12.43,12.71,22829704,0
2003-04-22,12.56,12.87,12.48,12.83,22703548,0
2003-04-23,12.88,13.12,12.71,12.8,24897274,0
2003-04-24,12.6,12.85,12.54,12.72,18416802,0
2003-04-25,12.91,12.91,12.42,12.48,23999042,0
2003-04-28,12.6,12.71,12.28,12.64,19567046,0
2003-04-29,12.61,12.79,12.38,12.51,16033566,0
2003-04-30,12.46,12.62,12.32,12.39,16223454,0
2003-05-01,12.37,12.39,12.02,12.28,17495892,0
2003-05-02,12.38,12.63,12.29,12.57,17520438,0
2003-05-05,12.67,12.76,12.45,12.52,17977758,0
2003-05-06,12.54,12.75,12.44,12.57,19976488,0
2003-05-07,12.51,12.54,12.3,12.38,14326358,0
2003-05-08,12.32,12.67,12.24,12.54,16382306,0
2003-05-09,12.56,12.68,12.37,12.52,14966318,0
2003-05-12,12.49,13.12,12.45,13.09,22667102,0
2003-05-13,12.98,13.84,12.94,13.61,40921404,0
2003-05-14,13.61,13.78,13.49,13.54,24576310,0
2003-05-15,13.53,13.81,13.39,13.76,19391784,0
2003-05-16,13.71,14,13.65,13.88,20313292,0
2003-05-19,13.73,13.8,12.88,12.97,32076130,0
2003-05-20,13.17,13.46,13.05,13.29,34898064,0
2003-05-21,13.29,13.32,12.99,13.09,19578114,0
2003-05-22,13.15,13.51,13.02,13.45,17000090,0
2003-05-23,13.5,14.26,13.45,14.24,30426934,0
2003-05-27,13.94,15.1,13.76,14.98,44796748,0
2003-05-28,15.01,15.14,14.79,14.95,26383138,0
2003-05-29,14.97,15.36,14.88,15.07,22327620,0
2003-05-30,15.15,15.18,14.76,14.92,32099244,0
2003-06-02,15.15,15.2,14.28,14.33,34559456,0
2003-06-03,14.46,14.49,14.12,14.28,42039736,0
2003-06-04,14.22,14.83,14.2,14.79,42886104,0
2003-06-05,14.75,14.77,14.49,14.7,19173302,0
2003-06-06,15.01,15.1,13.75,13.97,42903064,0
2003-06-09,14.28,14.33,13.68,13.75,36283148,0
2003-06-10,13.8,13.99,13.53,13.95,20414566,0
2003-06-11,14.16,14.97,14.1,14.8,39376816,0
2003-06-12,14.87,14.95,14.58,14.85,26576354,0
2003-06-13,14.81,14.88,14.28,14.36,21182290,0
2003-06-16,14.93,15.39,14.8,15.33,38910936,0
2003-06-17,15.47,15.81,15.34,15.71,27206722,0
2003-06-18,15.49,16.41,15.47,16.15,32930744,0
2003-06-19,16.05,16.59,15.75,15.81,27878302,0
2003-06-20,16.15,16.25,15.81,16.07,25961324,0
2003-06-23,15.95,16.07,15.56,15.76,17527536,0
2003-06-24,15.75,15.97,15.29,15.68,21919090,0
2003-06-25,15.6,16.05,15.59,15.68,20111840,0
2003-06-26,15.85,16.5,15.71,16.43,28226058,0
2003-06-27,16.55,16.75,16.09,16.11,25940216,0
2003-06-30,16.33,16.68,15.88,16.35,21500332,0
2003-07-01,16.43,16.82,16.1,16.82,20317576,0
2003-07-02,16.86,17.2,16.8,17.18,19471934,0
2003-07-03,16.8,17.5,16.8,17.43,15902014,0
2003-07-07,17.75,17.86,17.5,17.64,25553326,0
2003-07-08,17.62,17.71,17.05,17.55,32377238,0
2003-07-09,17.54,17.89,17,17.64,47008028,0
2003-07-10,16.23,16.5,16.07,16.28,68606448,0
2003-07-11,16.42,16.46,15.8,16.09,37147200,0
2003-07-14,16.27,16.52,15.76,16.1,60514128,0
2003-07-15,16.16,16.39,16.06,16.18,26509756,0
2003-07-16,16.38,16.4,15.78,15.9,19112482,0
2003-07-17,15.82,15.82,15.16,15.3,26308718,0
2003-07-18,15.49,15.53,14.78,14.95,26509364,0
2003-07-21,15.35,15.77,15.15,15.53,32147108,0
2003-07-22,15.64,15.7,15.11,15.62,25095576,0
2003-07-23,15.93,16.07,15.61,16.06,20331586,0
2003-07-24,16.32,16.93,16.2,16.6,35807944,0
2003-07-25,16.27,16.47,15.93,16.4,24687808,0
2003-07-28,16.46,16.49,16.07,16.28,13811832,0
2003-07-29,16.29,16.34,15.75,15.82,16959288,0
2003-07-30,15.86,15.97,15.3,15.39,17340884,0
2003-07-31,15.6,15.94,15.43,15.56,17567092,0
2003-08-01,15.81,15.9,15.51,15.73,15965566,0
2003-08-04,15.54,15.61,15.04,15.39,18394292,0
2003-08-05,15.33,15.57,14.86,14.91,16673636,0
2003-08-06,14.82,15.03,14.32,14.73,32314166,0
2003-08-07,14.65,14.7,14.38,14.44,20964700,0
2003-08-08,14.56,14.66,14.34,14.5,17152908,0
2003-08-11,14.5,14.59,14.05,14.45,17073910,0
2003-08-12,14.57,14.97,14.44,14.93,21173364,0
2003-08-13,14.96,15,14.66,14.77,18916458,0
2003-08-14,14.88,14.93,14.65,14.88,12665176,0
2003-08-15,14.95,15.06,14.79,14.94,9426122,0
2003-08-18,14.98,15.69,14.97,15.64,20156894,0
2003-08-19,15.78,16.14,15.68,16.02,27470776,0
2003-08-20,15.74,16.17,15.74,15.99,15947254,0
2003-08-21,16.15,16.5,15.99,16.41,25341198,0
2003-08-22,16.51,16.68,15.88,15.91,20877044,0
2003-08-25,15.95,16.04,15.63,16.03,10204634,0
2003-08-26,16.03,16.07,15.67,16.03,10713024,0
2003-08-27,15.95,16.21,15.91,16.2,11983794,0
2003-08-28,16.2,16.3,15.91,16.18,10687884,0
2003-08-29,16.2,16.7,16.17,16.7,16136182,0
2003-09-02,16.67,17.12,16.56,17.09,27526032,0
2003-09-03,17,17.2,16.71,16.79,22439126,0
2003-09-04,16.8,17.61,16.77,17.41,30850780,0
2003-09-05,17.18,17.98,17.16,17.45,33804712,0
2003-09-08,17.32,17.84,17.29,17.77,22104652,0
2003-09-09,17.63,18.4,17.39,17.5,47070308,0
2003-09-10,17.25,17.6,17.07,17.21,28385194,0
2003-09-11,17.38,17.48,17.03,17.3,26149136,0
2003-09-12,17.2,17.62,16.95,17.41,22924940,0
2003-09-15,17.45,17.54,17.29,17.32,12990360,0
2003-09-16,17.38,17.93,17.35,17.91,24542834,0
2003-09-17,17.86,18.24,17.68,18,25274582,0
2003-09-18,17.9,18.91,17.86,18.79,35589416,0
2003-09-19,18.57,18.62,18.4,18.62,23613964,0
2003-09-22,18.34,18.45,18.01,18.29,23128502,0
2003-09-23,18.35,19.03,18.32,18.91,31757054,0
2003-09-24,18.92,19.12,18.3,18.3,31602326,0
2003-09-25,18.06,18.73,17.86,18.27,27541904,0
2003-09-26,18.29,18.42,17.45,17.54,24548970,0
2003-09-29,17.72,18.12,17.48,18.09,23464288,0
2003-09-30,18.02,18.12,17.66,17.7,21202948,0
2003-10-01,18.05,18.36,17.5,18.2,35292556,0
2003-10-02,18.25,19,18.16,18.95,30061314,0
2003-10-03,19.48,19.77,19.25,19.62,33857552,0
2003-10-06,19.68,19.94,19.45,19.89,20153992,0
2003-10-07,19.69,19.95,19.19,19.46,43990132,0
2003-10-08,19.53,19.72,19.2,19.39,47092016,0
2003-10-09,19.39,21.86,19.39,21.38,110656400,0
2003-10-10,21.3,21.66,21.14,21.58,36095856,0
2003-10-13,21.58,21.58,21.05,21.45,25208090,0
2003-10-14,21.45,21.45,21.12,21.15,21504776,0
2003-10-15,21.41,21.41,20.66,20.71,26752374,0
2003-10-16,20.82,21.25,20.77,21.11,19366610,0
2003-10-17,21.27,21.45,20.8,21.12,26335830,0
2003-10-20,21.12,21.37,20.91,21.18,17115558,0
2003-10-21,21.05,21.64,21,21.41,22542204,0
2003-10-22,21.07,21.3,20.78,20.89,24033152,0
2003-10-23,20.5,20.62,19.93,20.2,34944480,0
2003-10-24,19.98,20.39,19.68,20.27,28791698,0
2003-10-27,20.4,20.73,20.3,20.59,17490964,0
2003-10-28,20.75,21.54,20.7,21.51,25927490,0
2003-10-29,21.47,21.99,21.36,21.54,27785016,0
2003-10-30,21.9,22.27,21.63,21.86,33272456,0
2003-10-31,21.73,22,21.59,21.86,19395796,0
2003-11-03,21.87,22.39,21.8,21.96,21377530,0
2003-11-04,21.95,22.02,21.65,21.71,17291652,0
2003-11-05,21.52,22.13,21.45,22.02,15062050,0
2003-11-06,22.02,22.02,21.27,21.5,23275870,0
2003-11-07,21.59,21.68,21.11,21.18,18236898,0
2003-11-10,21.15,21.25,20.6,20.62,17045876,0
2003-11-11,20.62,20.82,20.11,20.31,19703124,0
2003-11-12,20.29,21.29,20.27,21.27,21994152,0
2003-11-13,21.18,21.8,21.03,21.65,19295064,0
2003-11-14,21.44,21.68,20.77,20.82,18750578,0
2003-11-17,20.46,20.54,19.34,20.18,42206256,0
2003-11-18,20.38,20.5,18.98,19,35270460,0
2003-11-19,19.24,19.8,19.1,19.64,37971224,0
2003-11-20,19.45,19.98,19.32,19.34,21809156,0
2003-11-21,19.64,19.86,19.35,19.74,20264236,0
2003-11-24,20.1,20.93,20.1,20.9,24701924,0
2003-11-25,20.93,21.35,20.89,21.02,22885570,0
2003-11-26,21.39,21.73,20.97,21.54,25380130,0
2003-11-28,21.43,21.62,21.34,21.49,6473960,0
2003-12-01,21.71,22.14,21.66,22.11,20868290,0
2003-12-02,21.93,22.09,21.73,21.75,17545224,0
2003-12-03,21.84,21.99,21.18,21.25,18905938,0
2003-12-04,21.48,21.8,21.05,21.57,20866310,0
2003-12-05,21.35,21.84,21.32,21.43,16189972,0
2003-12-08,21.43,21.54,20.8,21.39,19382726,0
2003-12-09,21.52,21.55,20.71,20.79,17286504,0
2003-12-10,20.78,21.05,20.27,20.58,20581072,0
2003-12-11,20.54,21.52,20.54,21.39,18310164,0
2003-12-12,21.5,21.5,21,21.49,15673540,0
2003-12-15,21.92,22,21.05,21.12,19742360,0
2003-12-16,20.97,21.09,20.11,20.35,29615130,0
2003-12-17,20.29,20.41,19.98,20.36,21554194,0
2003-12-18,20.53,21.02,20.38,20.95,16250638,0
2003-12-19,20.96,21.15,20.57,21.05,19390768,0
2003-12-22,20.91,21.3,20.89,21.3,14958894,0
2003-12-23,21.18,21.87,21.12,21.84,16722990,0
2003-12-24,21.73,22.67,21.72,22.39,18166394,0
2003-12-26,22.4,22.62,22.12,22.14,8493742,0
2003-12-29,22.23,22.55,21.91,22.48,13776048,0
2003-12-30,22.48,22.58,22.25,22.46,10980070,0
2003-12-31,22.52,22.74,22.31,22.52,18880116,0
2004-01-02,22.75,22.91,22.56,22.7,16479388,0
2004-01-05,22.88,23.55,22.68,23.45,23108992,0
2004-01-06,23.22,23.73,23.18,23.62,20528256,0
2004-01-07,23.45,23.88,23.43,23.84,19226940,0
2004-01-08,24,24.48,23.93,24.29,25469096,0
2004-01-09,24.02,24.38,24,24.06,19043226,0
2004-01-12,24.15,24.93,24.1,24.87,29920628,0
2004-01-13,24.98,25.2,24.11,24.4,28688132,0
2004-01-14,24.7,24.81,23.84,24.2,34560352,0
2004-01-15,23.28,24.4,22.93,24.05,54022472,0
2004-01-16,24.21,24.25,23.55,24.05,24108528,0
2004-01-20,23.95,24,23.38,23.83,21290548,0
2004-01-21,23.62,23.98,23.45,23.69,15066976,0
2004-01-22,23.89,24.11,23.45,23.59,14775106,0
2004-01-23,23.62,23.68,23.38,23.55,11179258,0
2004-01-26,23.41,24.11,23.3,24.08,15649102,0
2004-01-27,24.04,24.23,23.5,23.52,14665676,0
2004-01-28,23.5,23.65,22.8,23.09,16625720,0
2004-01-29,23.29,23.29,22.12,23.05,31658096,0
2004-01-30,23.38,23.57,23.07,23.49,16534584,0
2004-02-02,23.51,23.73,22.98,23.35,20984676,0
2004-02-03,23.34,23.34,22.54,22.75,20295186,0
2004-02-04,22.41,23.02,22.4,22.48,17276264,0
2004-02-05,22.64,23.35,22.57,23.05,18850598,0
2004-02-06,23.11,23.29,22.94,23.25,14506300,0
2004-02-09,23.14,23.62,23.11,23.46,11495488,0
2004-02-10,23.38,23.7,23.28,23.45,7743954,0
2004-02-11,23.52,23.97,23.26,23.93,15619060,0
2004-02-12,23.79,24.04,23.61,23.76,9576846,0
2004-02-13,23.8,23.93,23.18,23.2,14322206,0
2004-02-17,23.39,23.59,23.02,23.29,11659188,0
2004-02-18,23.3,23.37,23,23.05,10064834,0
2004-02-19,23.23,23.36,23,23,12007632,0
2004-02-20,22.97,23.5,22.77,23.25,16214888,0
2004-02-23,23.21,23.25,22.24,22.45,18638258,0
2004-02-24,22.39,22.43,21.76,21.88,22020126,0
2004-02-25,22.2,22.25,21.41,21.67,33122020,0
2004-02-26,21.59,21.91,21.53,21.77,27411708,0
2004-02-27,21.73,22.2,21.7,22.17,30879318,0
2004-03-01,22.26,22.44,21.95,22.04,26599350,0
2004-03-02,22.06,22.3,21.49,21.5,21495968,0
2004-03-03,21.41,21.79,21.09,21.68,20015476,0
2004-03-04,21.73,22.11,21.68,22.07,18474236,0
2004-03-05,21.8,22.39,21.74,22.2,20294500,0
2004-03-08,22.16,22.71,21.85,21.92,20300334,0
2004-03-09,21.9,22.14,21.45,21.68,20994120,0
2004-03-10,21.68,21.88,20.75,20.85,26451570,0
2004-03-11,20.65,21.28,20.57,20.82,28030868,0
2004-03-12,20.95,21.63,20.86,21.51,17305706,0
2004-03-15,21.57,21.68,20.81,20.88,14253204,0
2004-03-16,21.05,21.48,21,21.29,20002614,0
2004-03-17,22.09,22.52,22.02,22.43,32083650,0
2004-03-18,22.39,22.64,22.18,22.52,20207102,0
2004-03-19,22.45,23.34,22.42,22.88,28444624,0
2004-03-22,22.47,22.57,21.88,22.23,24071344,0
2004-03-23,22.38,22.42,21.92,22.04,18609824,0
2004-03-24,22.14,22.29,21.75,22.25,17418236,0
2004-03-25,22.49,23.5,22.48,23.47,23709168,0
2004-03-26,23.43,23.76,23.36,23.57,16945928,0
2004-03-29,23.59,23.95,23.55,23.84,17567228,0
2004-03-30,23.8,24.43,23.77,24.39,17317698,0
2004-03-31,24.39,24.65,24.16,24.23,21060388,0
2004-04-01,24.38,24.86,24.21,24.73,21802714,0
2004-04-02,25.27,25.32,24.63,25.07,22485890,0
2004-04-05,25.02,25.5,24.65,25,22833200,0
2004-04-06,24.55,24.65,24.11,24.39,23672606,0
2004-04-07,24.23,24.62,23.95,24.18,33396218,0
2004-04-08,27.89,28.12,27.25,28.11,90565712,0
2004-04-12,27.88,27.98,27.43,27.57,34692248,0
2004-04-13,27.48,27.54,26.93,27.07,26007030,0
2004-04-14,26.84,27.48,26.71,27.34,20408212,0
2004-04-15,27.41,27.43,26.88,26.95,17624920,0
2004-04-16,26.96,27.39,26.68,27.07,19200422,0
2004-04-19,26.94,27.92,26.88,27.84,19227792,0
2004-04-20,27.93,27.98,26.75,26.77,20112898,0
2004-04-21,26.93,27.38,26.55,27.29,20466930,0
2004-04-22,27.25,28.98,27.25,28.8,32877982,0
2004-04-23,28.7,28.75,27.95,28.38,19852810,0
2004-04-26,28.23,29.18,27.98,28.5,21909214,0
2004-04-27,28.49,29.12,28.29,28.77,20146414,0
2004-04-28,28.86,29.16,27.88,27.91,20578048,0
2004-04-29,27.89,28.2,26.77,27.36,29274422,0
2004-04-30,27.2,27.3,25.01,25.27,53099256,0
2004-05-03,25.27,26.2,25.25,26.15,29487126,0
2004-05-04,26.17,26.93,26.12,26.43,24893308,0
2004-05-05,26.48,26.96,26.45,26.58,15578930,0
2004-05-06,26.55,26.6,25.82,26.18,20361676,0
2004-05-07,26.23,26.87,26.14,26.4,22870898,0
2004-05-10,26.12,26.2,25.34,25.66,31362088,0
2004-05-11,26.17,27,26.09,26.77,34554648,0
2004-05-12,26.66,27.18,25.76,27.08,26105022,0
2004-05-13,27.18,28.1,26.78,27.1,19947742,0
2004-05-14,27.54,27.67,26.75,26.97,19204858,0
2004-05-17,26.35,27.66,26.21,27.02,13988430,0
2004-05-18,27.63,27.98,27.31,27.77,19084628,0
2004-05-19,28.61,28.9,27.82,27.95,25635160,0
2004-05-20,28.14,28.3,27.51,28.03,16537137,0
2004-05-21,28.3,28.85,28.15,28.55,15446811,0
2004-05-24,28.84,29.76,28.84,29.43,23706776,0
2004-05-25,28.95,30.5,28.88,30.28,25008090,0
2004-05-26,29.82,30.4,29.77,30.11,20961966,0
2004-05-27,30.36,30.8,30,30.56,18645060,0
2004-05-28,30.49,31.16,30.3,30.66,16678874,0
2004-06-01,30.56,32.82,30.43,32.48,28804118,0
2004-06-02,32.49,32.84,31.49,31.55,30055526,0
2004-06-03,31.7,31.81,31.06,31.19,18510420,0
2004-06-04,31.86,32.2,31.45,31.87,16277958,0
2004-06-07,32.41,32.52,32.03,32.51,18016456,0
2004-06-08,32.3,33,32.28,32.99,18336884,0
2004-06-09,33.01,33.01,32.08,32.32,17015808,0
2004-06-10,32.72,32.74,31.86,32.4,17538964,0
2004-06-14,32.09,32.24,31.44,31.65,11767525,0
2004-06-15,32.05,32.58,31.97,32.1,14795984,0
2004-06-16,32.41,32.77,32.07,32.47,11286487,0
2004-06-17,32.39,32.53,31.96,32.38,11658629,0
2004-06-18,32.06,32.87,31.95,32.07,15916885,0
2004-06-21,32.16,32.38,31.56,31.67,12369528,0
2004-06-22,31.95,32.55,31.77,32.54,15139173,0
2004-06-23,32.54,34.19,32.52,33.97,27374080,0
2004-06-24,33.65,34.38,33.64,34.11,15619971,0
2004-06-25,34.25,35.36,33.5,34.91,20265408,0
2004-06-28,35.24,36.27,34.98,35.48,24751088,0
2004-06-29,35.39,35.77,35.08,35.35,15017060,0
2004-06-30,35.99,36.51,35.7,36.4,21582290,0
2004-07-01,35.15,35.34,34.11,34.3,28629500,0
2004-07-02,34.5,34.54,33.57,33.94,16243852,0
2004-07-06,33.98,34,32.3,33.22,27500228,0
2004-07-07,33.08,33.14,32.3,32.6,36111060,0
2004-07-08,29.29,31.24,28.99,30.08,87533960,0
2004-07-09,30.79,30.98,29.63,30.11,26466404,0
2004-07-12,29.82,30.36,29.53,30.26,19676270,0
2004-07-13,30.57,30.8,30.01,30.34,19084684,0
2004-07-14,29.84,31.15,29.3,30.66,18760636,0
2004-07-15,31,31.01,30.09,30.25,13566192,0
2004-07-16,30.61,30.75,29.15,29.19,18648872,0
2004-07-19,28.94,29,27.54,28.11,32021274,0
2004-07-20,28.25,29.63,28.16,29.39,19515766,0
2004-07-21,29.85,30.15,28.1,28.13,19543008,0
2004-07-22,27.86,29.32,27.51,29.26,26111476,0
2004-07-23,28.9,28.97,28.03,28.19,15762339,0
2004-07-26,28.4,28.75,27.58,28.21,21484934,0
2004-07-27,28.61,30.22,28.45,30,25598124,0
2004-07-28,29.88,30.38,28.86,29.7,24593478,0
2004-07-29,30.41,30.8,30,30.49,18748056,0
2004-07-30,30.26,31.12,30.19,30.8,16270163,0
2004-08-02,30.5,30.61,30.13,30.42,12258814,0
2004-08-03,30.37,30.59,28.98,29.15,17734640,0
2004-08-04,27.97,28.23,27.58,27.91,30161588,0
2004-08-05,28.38,28.46,26.7,26.8,27649996,0
2004-08-06,26.41,26.7,25.77,26.02,30179744,0
2004-08-09,26.11,26.39,25.52,25.7,18998674,0
2004-08-10,26.17,27.24,26,27.15,24469094,0
2004-08-11,26.4,27.81,26.24,27.42,24810738,0
2004-08-12,27.39,27.93,27.19,27.55,18779222,0
2004-08-13,27.83,27.88,26.9,27.49,16278364,0
2004-08-16,27.44,28.77,27.3,28.25,15924512,0
2004-08-17,28.62,29.16,28.17,28.34,19608722,0
2004-08-18,27.46,28.54,27.42,28.48,22363736,0
2004-08-19,28.3,28.97,27.9,28.11,27658282,0
2004-08-20,27.88,28.83,27.83,28.61,17241192,0
2004-08-23,29.05,29.19,28.56,28.63,13027767,0
2004-08-24,29.05,29.08,28.05,28.41,16542892,0
2004-08-25,28.35,29.5,28.21,29.37,15522133,0
2004-08-26,29.37,29.49,28.96,29.17,9761788,0
2004-08-27,29.42,29.57,29.19,29.3,8328440,0
2004-08-30,29.04,29.07,28.35,28.46,12777826,0
2004-08-31,28.49,28.7,28.08,28.51,11392884,0
2004-09-01,28.36,29.04,28.13,29.01,16669330,0
2004-09-02,28.7,30.16,28.66,29.84,17256436,0
2004-09-03,29.65,30.31,29.27,29.46,12787196,0
2004-09-07,29.87,30.1,29.27,29.64,16331131,0
2004-09-08,29.59,30.47,29.57,30.38,18681014,0
2004-09-09,30.29,30.7,29.83,30.49,16365612,0
2004-09-10,30.24,31.12,30.21,31.08,11352113,0
2004-09-13,31.03,31.99,31.01,31.87,17602668,0
2004-09-14,31.62,33.55,31.44,33.2,28246384,0
2004-09-15,32.61,33.4,32.41,32.9,17247362,0
2004-09-16,32.94,33.94,32.52,32.79,23336224,0
2004-09-17,33,33.5,32.66,33.46,15118762,0
2004-09-20,32.85,34.04,32.85,33.26,18782522,0
2004-09-21,33.4,33.48,32.8,33.26,17063468,0
2004-09-22,32.82,33.75,32.38,32.47,22227720,0
2004-09-23,32.7,33.33,32.33,33.04,15695039,0
2004-09-24,33.17,33.25,32.56,32.58,11291009,0
2004-09-27,32.58,32.72,31.65,31.82,15257148,0
2004-09-28,32.23,33,31.67,32.8,18246244,0
2004-09-29,32.8,34.15,32.77,34,30197988,0
2004-09-30,33.59,34.49,33.56,33.91,25710092,0
2004-10-01,34.35,35.14,34.12,35.03,22118210,0
2004-10-04,35.14,35.45,34.73,34.91,21295816,0
2004-10-05,34.57,35,34.43,34.96,14966483,0
2004-10-06,34.75,35.15,34.51,34.96,17122888,0
2004-10-07,34.91,35.49,34.72,34.78,16244158,0
2004-10-08,34.49,35,34.1,34.17,16157001,0
2004-10-11,34.39,34.55,33.65,34.02,12670418,0
2004-10-12,33.69,34.48,33.6,34.23,32083304,0
2004-10-13,35.95,36.28,34.84,34.96,49497204,0
2004-10-14,34.98,35.15,34.22,34.96,22800960,0
2004-10-15,34.94,35.03,34.41,34.52,19661108,0
2004-10-18,34.31,35.4,34.11,35.3,19836368,0
2004-10-19,35.42,35.69,34.53,34.64,22300848,0
2004-10-20,34.34,34.57,34,34.49,15983892,0
2004-10-21,35.37,35.93,34.9,35.7,27990372,0
2004-10-22,36.58,36.75,34.93,34.96,35701072,0
2004-10-25,34.85,35.24,34.5,35.2,17720124,0
2004-10-26,35.12,35.39,34.75,35.09,15714270,0
2004-10-27,34.88,36.52,34.85,36.18,20976824,0
2004-10-28,35.83,36.5,35.82,36.45,13355923,0
2004-10-29,36.18,36.72,35.86,36.19,13454573,0
2004-11-01,35.91,37,35.86,36.92,16471368,0
2004-11-02,36.97,38.15,36.89,37.74,22927164,0
2004-11-03,38.86,39.25,37.54,37.97,25385356,0
2004-11-04,37.63,37.95,36.75,37.66,19835228,0
2004-11-05,37.6,37.85,35.76,36.35,25730022,0
2004-11-08,36.83,37.32,36.71,37.14,15372289,0
2004-11-09,37.24,37.63,36.86,37.03,15023762,0
2004-11-10,36.85,37.19,36.37,36.66,14179760,0
2004-11-11,36.87,37.82,36.46,37.79,16649380,0
2004-11-12,37.88,38.3,37.53,37.8,16545442,0
2004-11-15,37.78,38,37.31,37.63,13108806,0
2004-11-16,37.29,37.41,36.56,36.74,15165587,0
2004-11-17,36.74,37.37,36.48,36.95,15228274,0
2004-11-18,37.44,37.78,37.1,37.19,15431556,0
2004-11-19,37.24,37.41,35.9,36.15,15965158,0
2004-11-22,36.02,36.5,35.35,36.45,17268830,0
2004-11-23,36.7,37.05,36.1,36.4,14678184,0
2004-11-24,37.15,37.64,36.66,37.61,16499072,0
2004-11-26,37.83,38.15,37.57,37.81,6231078,0
2004-11-29,38.07,38.24,37.5,38.12,13925891,0
2004-11-30,37.94,38.19,37.52,37.62,11050726,0
2004-12-01,37.92,38.03,37.35,38,13205743,0
2004-12-02,37.97,39.4,37.89,39.14,22491400,0
2004-12-03,39.14,39.79,38.71,39.02,15903870,0
2004-12-06,38.71,39,38.51,38.84,12009659,0
2004-12-07,38.75,38.93,37,37.08,17723196,0
2004-12-08,37.35,37.44,36.78,37.05,14007580,0
2004-12-09,36.82,38.64,36.82,38.31,18901182,0
2004-12-10,38.31,38.58,37.93,38.02,10020736,0
2004-12-13,38.26,38.32,37.55,38.09,10286364,0
2004-12-14,37.98,38.47,37.82,38.26,10091157,0
2004-12-15,38.13,38.59,37.95,38.29,9730262,0
2004-12-16,38.34,38.36,36.9,37.08,18341766,0
2004-12-17,36.76,37.54,36.61,36.77,13887164,0
2004-12-20,36.85,37.53,36.21,36.66,18332748,0
2004-12-21,36.93,37.16,36.24,36.66,12395546,0
2004-12-22,36.42,37.35,36.41,37.29,11936577,0
2004-12-23,37.3,37.5,37.21,37.25,6045849,0
2004-12-27,37.5,38,37.4,37.74,11099060,0
2004-12-28,37.74,37.99,37.65,37.9,11310985,0
2004-12-29,37.79,38.4,37.75,37.85,10161274,0
2004-12-30,38.09,38.21,37.82,37.87,6955657,0
2004-12-31,38,38.2,37.5,37.68,7560216,0
2005-01-03,38.42,38.9,37.65,38.18,25534916,0
2005-01-04,38.44,38.54,36.46,36.58,26742486,0
2005-01-05,36.65,36.98,36.06,36.13,18472432,0
2005-01-06,36.32,36.5,35.21,35.43,20835984,0
2005-01-07,36,36.46,35.41,35.96,18606176,0
2005-01-10,36.05,36.76,35.51,36.32,17627060,0
2005-01-11,36.3,36.58,35.39,35.66,19889260,0
2005-01-12,35.95,36.18,34.8,36.14,23272604,0
2005-01-13,36.18,36.32,35.26,35.33,18587284,0
2005-01-14,35.95,36.7,35.83,36.7,27714164,0
2005-01-18,37.21,37.46,36.6,37.18,43779588,0
2005-01-19,38.09,38.2,36.42,36.45,44347920,0
2005-01-20,35.4,36.42,35.05,35.78,30247096,0
2005-01-21,36.05,36.11,35.29,35.3,22180950,0
2005-01-24,35.49,35.52,33.75,33.93,31488240,0
2005-01-25,34.57,34.76,33.94,34.04,26959320,0
2005-01-26,34.7,35.74,34.39,35.47,25785996,0
2005-01-27,35.39,35.49,34.35,34.73,21458748,0
2005-01-28,34.9,35.24,34.12,34.62,17858200,0
2005-01-31,35.12,35.44,34.53,35.21,20825668,0
2005-02-01,35.13,35.28,34.46,34.75,18796592,0
2005-02-02,36,36.34,35.29,35.54,33523910,0
2005-02-03,35.33,35.67,35,35.09,16776539,0
2005-02-04,34.79,35.3,34.71,35.02,16860556,0
2005-02-07,35.02,35.19,34.36,34.47,14596035,0
2005-02-08,34.62,34.91,34.32,34.36,17325564,0
2005-02-09,34.6,34.66,33.45,33.59,18371484,0
2005-02-10,33.71,33.72,32.47,33.44,32638520,0
2005-02-11,33.5,34.7,33.31,34.15,20024848,0
2005-02-14,34.01,34.41,33.78,34.33,20198092,0
2005-02-15,34.33,34.92,33.81,33.98,20724310,0
2005-02-16,33.8,34.82,33.75,34.42,22188128,0
2005-02-17,34.5,34.79,33.76,33.82,16250244,0
2005-02-18,33.98,33.98,33.38,33.6,12481057,0
2005-02-22,33.26,33.82,32.66,32.79,18196216,0
2005-02-23,32.82,32.92,31.4,32.12,34761644,0
2005-02-24,30.4,31.49,30.3,31.48,55566960,0
2005-02-25,31.53,31.96,31.43,31.73,20120058,0
2005-02-28,31.76,33.77,31.62,32.27,25317690,0
2005-03-01,32.41,32.67,32.05,32.3,20262970,0
2005-03-02,32.05,32.6,31.75,32.23,15361569,0
2005-03-03,32.24,32.48,31.8,32.31,17977350,0
2005-03-04,32.53,32.57,31.76,32.36,17469632,0
2005-03-07,32.46,33.31,32.36,33.09,17715888,0
2005-03-08,33.69,33.73,33.14,33.16,17837740,0
2005-03-09,33.12,33.15,32.01,32.32,21810936,0
2005-03-10,32.5,32.56,31.6,31.91,19367772,0
2005-03-11,31.91,32.21,31.65,31.65,13364737,0
2005-03-14,31.78,31.83,30.65,31.32,19761940,0
2005-03-15,31.59,32.28,31.53,31.94,20880800,0
2005-03-16,31.9,32.35,31.4,31.58,17957708,0
2005-03-17,31.76,31.98,31.54,31.61,13760146,0
2005-03-18,31.48,31.73,30.91,31.11,20833736,0
2005-03-21,31.25,31.77,30.98,31.62,18465896,0
2005-03-22,31.7,31.98,30.86,30.99,19576032,0
2005-03-23,30.91,31.33,30.85,30.87,13924340,0
2005-03-24,31.91,32.09,31.41,31.41,23219144,0
2005-03-28,32.16,32.5,32.1,32.25,20441532,0
2005-03-29,32.24,32.84,31.79,32.16,23524886,0
2005-03-30,32.32,33.6,32.27,33.48,27768012,0
2005-03-31,33.52,34.2,33.2,33.9,25389908,0
2005-04-01,34.17,34.77,34.15,34.28,27977816,0
2005-04-04,34.34,35.27,33.75,35.07,27853276,0
2005-04-05,35.17,35.4,34.84,35.15,20277104,0
2005-04-06,35.11,35.42,34.12,34.49,23594438,0
2005-04-07,34.53,35.25,34.45,35.07,20594918,0
2005-04-08,35.04,35.14,34.65,34.76,11106235,0
2005-04-11,35,35.09,34.54,34.6,11759187,0
2005-04-12,34.38,34.5,33.74,34.28,22728888,0
2005-04-13,34.12,34.46,33.4,33.6,16886048,0
2005-04-14,33.61,34.2,33.4,33.46,19905188,0
2005-04-15,32.95,33.41,32.29,32.46,27042488,0
2005-04-18,32.46,33.09,32.4,32.55,19201292,0
2005-04-19,32.97,33.33,32.42,33.22,34163472,0
2005-04-20,34.96,35.25,34.36,34.65,50145956,0
2005-04-21,35.14,35.91,34.71,35.87,27856624,0
2005-04-22,35.54,35.88,34.5,34.87,31873940,0
2005-04-25,34.85,35.59,34.58,35.49,23883512,0
2005-04-26,35.25,35.42,34.8,35,18022082,0
2005-04-27,34.66,35.14,34.59,34.95,14961235,0
2005-04-28,34.68,34.93,34.02,34.33,16160575,0
2005-04-29,34.7,34.75,33.92,34.5,15751832,0
2005-05-02,34.5,34.85,34.03,34.38,13235409,0
2005-05-03,34.18,34.6,33.9,34.28,22052610,0
2005-05-04,34.38,35.5,34.38,35.18,23846592,0
2005-05-05,35.21,35.29,34.43,34.71,16930232,0
2005-05-06,34.93,35.08,34.45,34.52,14225247,0
2005-05-09,34.5,34.65,34.25,34.59,9999309,0
2005-05-10,34.28,34.37,33.86,34.06,13621225,0
2005-05-11,34.19,34.88,33.69,34.88,19540776,0
2005-05-12,34.97,35.37,34.54,34.71,18906682,0
2005-05-13,34.71,35.35,34.35,34.82,15865029,0
2005-05-16,34.75,35.5,34.74,35.45,15474896,0
2005-05-17,35.2,35.8,35.14,35.68,13175618,0
2005-05-18,35.78,36.58,35.69,35.95,23625782,0
2005-05-19,36.17,36.99,36.11,36.75,21267364,0
2005-05-20,36.59,36.64,36.13,36.33,13773043,0
2005-05-23,36.14,37.1,36.04,36.8,21619368,0
2005-05-24,36.8,37.1,36.45,36.63,17425640,0
2005-05-25,36.25,36.42,36.06,36.27,14999705,0
2005-05-26,36.49,37.19,36.35,37.14,15547724,0
2005-05-27,37,37.47,36.95,37.27,10256651,0
2005-05-31,37.14,37.35,36.85,37.2,12468859,0
2005-06-01,37.19,38.9,37.17,38.42,28153716,0
2005-06-02,38.17,38.71,38.13,38.5,13152393,0
2005-06-03,38.39,38.79,37.6,37.92,12851920,0
2005-06-06,37.91,38.74,37.75,38.52,12430881,0
2005-06-07,38.75,38.95,37.32,37.44,22934560,0
2005-06-08,37.44,37.45,36.32,36.63,20121094,0
2005-06-09,36.81,37.48,36.38,37.45,18455068,0
2005-06-10,37.49,37.5,36.32,36.81,14225130,0
2005-06-13,36.74,37.51,36.53,36.9,11599439,0
2005-06-14,36.56,37.05,36.43,36.8,13011752,0
2005-06-15,36.95,37.11,35.91,36.32,23047896,0
2005-06-16,36.41,36.74,36.22,36.4,12496861,0
2005-06-17,36.98,36.98,36.12,36.3,15839219,0
2005-06-20,35.97,36.84,35.79,36.45,12787576,0
2005-06-21,36.39,37.31,36.36,36.95,16220446,0
2005-06-22,36.86,37.32,36.84,36.9,12151815,0
2005-06-23,36.88,37.31,36.2,36.2,15568347,0
2005-06-24,36.25,36.4,35.6,36.09,13578014,0
2005-06-27,35.87,36.11,35.2,35.68,12094428,0
2005-06-28,35.99,36.24,35.51,35.8,13347452,0
2005-06-29,35.8,35.94,34.88,34.94,16486838,0
2005-06-30,34.87,35.17,34.44,34.65,17097648,0
2005-07-01,34.7,34.85,34.22,34.44,9872570,0
2005-07-05,34.3,35.08,34.2,34.6,16096629,0
2005-07-06,34.57,34.97,34.03,34.12,13689339,0
2005-07-07,33.82,34.77,33.72,34.63,16358172,0
2005-07-08,34.81,34.87,34.25,34.62,15519653,0
2005-07-11,34.9,35.81,34.78,35.76,20244064,0
2005-07-12,36.21,36.49,35.94,36.23,19729660,0
2005-07-13,36.48,36.98,36.41,36.73,17047604,0
2005-07-14,37.5,37.5,36.77,36.86,14742214,0
2005-07-15,37.12,37.16,36.5,36.58,12379048,0
2005-07-18,36.51,36.78,36.37,36.58,11025633,0
2005-07-19,37.01,38.02,36.56,37.73,34285496,0
2005-07-20,34.21,34.35,32.65,33.4,82932648,0
2005-07-21,33.75,33.76,32.75,32.94,37937840,0
2005-07-22,33.33,33.77,33.17,33.53,27872246,0
2005-07-25,33.88,34.08,33.59,33.85,23272096,0
2005-07-26,34.06,34.3,33.91,34.15,16860088,0
2005-07-27,34.3,34.37,33.95,34.29,20504578,0
2005-07-28,34.2,34.31,33.98,34.01,12079612,0
2005-07-29,34.06,34.06,33.34,33.34,16326645,0
2005-08-01,33.6,33.69,33.31,33.33,12639884,0
2005-08-02,33.4,34.2,33.39,33.88,17637476,0
2005-08-03,33.84,34.68,33.73,34.51,18282652,0
2005-08-04,34.32,34.6,34,34.06,11256322,0
2005-08-05,34.05,34.28,33.49,33.52,11987103,0
2005-08-08,33.9,34.18,33.66,33.94,13070914,0
2005-08-09,34.18,34.32,33.91,34.06,10001263,0
2005-08-10,34.31,34.77,34,34.19,18054664,0
2005-08-11,34.56,35,34.32,34.94,22665832,0
2005-08-12,34.88,34.88,34.45,34.6,13637555,0
2005-08-15,34.83,34.87,34.49,34.6,11240489,0
2005-08-16,34.62,34.66,34.21,34.23,11873716,0
2005-08-17,34.27,34.73,34.23,34.39,10443791,0
2005-08-18,34.2,34.73,34.12,34.36,12154501,0
2005-08-19,34.4,34.47,33.98,34,13195949,0
2005-08-22,34.1,34.1,33.07,33.2,21062600,0
2005-08-23,33.25,33.33,32.65,33.11,16913554,0
2005-08-24,32.9,33.68,32.88,33.47,23245048,0
2005-08-25,33.5,33.62,33.2,33.48,12564988,0
2005-08-26,33.51,33.81,33.38,33.57,9833457,0
2005-08-29,33.39,33.78,33.31,33.68,11422662,0
2005-08-30,33.43,33.67,33,33.18,13494736,0
2005-08-31,33.3,33.39,32.99,33.32,13035011,0
2005-09-01,33.26,33.51,33.04,33.24,11639738,0
2005-09-02,33.29,33.37,33.1,33.17,6848259,0
2005-09-06,33.2,33.78,33.18,33.68,12512583,0
2005-09-07,33.5,34.26,33.3,34.06,12545343,0
2005-09-08,33.83,33.93,33.2,33.34,17456508,0
2005-09-09,33.35,33.6,33.02,33.46,15248871,0
2005-09-12,33.41,34.34,33.41,33.91,18538856,0
2005-09-13,33.9,34.71,33.73,34.3,19346296,0
2005-09-14,34.3,34.5,33.64,33.8,15008389,0
2005-09-15,33.97,33.99,33.5,33.57,10403239,0
2005-09-16,33.7,33.77,33.05,33.17,20850224,0
2005-09-19,33.24,33.47,32.25,32.75,15413878,0
2005-09-20,32.83,33.11,32.36,32.64,14583455,0
2005-09-21,32.5,33.1,31.6,31.97,21893744,0
2005-09-22,32.09,32.41,31.76,32.04,18257424,0
2005-09-23,32.08,32.25,31.75,32.13,14903443,0
2005-09-26,32.49,32.55,31.99,32.18,13545229,0
2005-09-27,32.18,32.61,32.17,32.48,12246901,0
2005-09-28,32.62,32.8,32.27,32.35,11621901,0
2005-09-29,32.33,33.7,32.12,33.46,22207012,0
2005-09-30,33.57,34.1,33.56,33.84,15532848,0
2005-10-03,33.8,34.12,33.71,33.77,13182652,0
2005-10-04,33.82,34.37,33.51,33.57,14330762,0
2005-10-05,33.68,33.93,33.36,33.49,14639356,0
2005-10-06,33.87,34.3,33.54,33.8,21835768,0
2005-10-07,33.97,34.29,33.97,34.16,12253295,0
2005-10-10,34.19,34.9,34.12,34.53,15223625,0
2005-10-11,34.55,34.84,33.66,34.1,16499281,0
2005-10-12,33.99,34.71,33.91,33.93,16087296,0
2005-10-13,33.85,33.85,32.97,33.37,16247198,0
2005-10-14,33.61,33.62,32.77,33.52,17419660,0
2005-10-17,33.92,34.3,33.8,34.16,21987616,0
2005-10-18,34.42,34.76,33.64,33.7,34912280,0
2005-10-19,34.6,35.94,34.59,35.91,63251668,0
2005-10-20,35.83,36.94,35.05,35.26,29247244,0
2005-10-21,36.2,36.33,35.19,35.29,28293204,0
2005-10-24,35.45,35.49,34.94,35.28,19596412,0
2005-10-25,35.28,35.38,34.89,35.12,14458719,0
2005-10-26,35.01,35.75,34.97,35.46,17127604,0
2005-10-27,35.34,35.66,35.3,35.45,11619872,0
2005-10-28,35.68,35.92,35.25,35.58,14124802,0
2005-10-31,35.65,37.27,35.6,36.97,26136612,0
2005-11-01,36.74,38.71,36.59,37.72,42006568,0
2005-11-02,37.62,38.04,37.43,37.99,17889092,0
2005-11-03,38.25,38.28,37.33,37.45,16879788,0
2005-11-04,37.6,37.99,37.37,37.87,11669203,0
2005-11-07,37.77,38.18,37.41,37.9,11591319,0
2005-11-08,37.66,38.5,37.6,37.97,14419269,0
2005-11-09,37.87,38.04,37.43,37.75,12234903,0
2005-11-10,37.61,38.75,37.52,38.69,13790781,0
2005-11-11,38.77,39.05,38.34,38.49,12231387,0
2005-11-14,38.63,38.72,37.96,38.45,10112744,0
2005-11-15,38.26,38.61,37.54,37.65,11983064,0
2005-11-16,37.95,40.07,37.86,40.04,39434624,0
2005-11-17,40.35,42.5,40.03,42.23,44727716,0
2005-11-18,42.38,42.41,41.29,41.54,30712784,0
2005-11-21,41.5,42.98,41.21,42.27,27907188,0
2005-11-22,41.79,42.65,41.65,42.36,26386068,0
2005-11-23,42.33,43.45,42.17,42.5,21463296,0
2005-11-25,42.73,42.84,41.94,42.13,8252918,0
2005-11-28,41.63,41.77,40.66,41.11,23171434,0
2005-11-29,41.08,41.59,39.82,40.19,28679954,0
2005-11-30,39.4,40.84,39.09,40.23,31457904,0
2005-12-01,40.73,41.25,40.54,41.07,20046378,0
2005-12-02,41.15,41.85,40.89,41.21,14408500,0
2005-12-05,41,41.03,40.37,40.47,14930225,0
2005-12-06,40.8,41.18,40.12,40.19,16241562,0
2005-12-07,40.29,40.63,39.57,40.11,15618644,0
2005-12-08,40.3,40.54,39.95,40.35,12707940,0
2005-12-09,40.45,40.87,40.19,40.31,11107427,0
2005-12-12,40.54,40.54,39.81,40.08,9776247,0
2005-12-13,40.07,41.4,40,41.2,17259356,0
2005-12-14,41.2,41.68,40.84,41.3,22959122,0
2005-12-15,41.24,41.84,41.14,41.75,20875936,0
2005-12-16,41.8,42.67,41.75,42.32,21717888,0
2005-12-19,42.14,42.89,40.88,41.05,18461736,0
2005-12-20,41.3,41.36,40.48,40.68,15261686,0
2005-12-21,40.5,41.05,40.35,40.47,11360271,0
2005-12-22,40.69,41.68,40.55,40.83,9547944,0
2005-12-23,41,41.1,40.45,40.63,5069597,0
2005-12-27,40.7,40.94,39.85,39.94,11672906,0
2005-12-28,40.06,40.48,39.77,40.25,11567442,0
2005-12-29,40.33,40.35,39.41,39.56,10110558,0
2005-12-30,39.4,39.56,39.05,39.18,12231762,0
2006-01-03,39.63,41.22,38.79,40.91,24227630,0
2006-01-04,41.25,41.9,40.77,40.97,20547152,0
2006-01-05,40.97,41.73,40.85,41.53,12769727,0
2006-01-06,42.93,43.57,42.8,43.21,29413784,0
2006-01-09,43.39,43.66,42.82,43.42,16179088,0
2006-01-10,43.05,43.34,42.33,42.98,16286275,0
2006-01-11,42.1,42.31,41.72,41.87,26190920,0
2006-01-12,41.88,41.99,40.76,40.89,18886142,0
2006-01-13,40.93,41.08,39.62,39.9,30954652,0
2006-01-17,39.05,40.39,38.96,40.11,40995096,0
2006-01-18,35.05,36.16,34.74,35.17,118520920,0
2006-01-19,35.8,35.84,34.24,34.33,60906904,0
2006-01-20,34.44,34.66,33.21,33.74,57661972,0
2006-01-23,34.28,34.4,33.98,34.17,30886306,0
2006-01-24,34.59,35.2,34.51,34.87,31628548,0
2006-01-25,35.38,35.48,34.38,34.49,23777860,0
2006-01-26,34.92,35.25,34.49,35.16,28433328,0
2006-01-27,35.21,35.27,34.66,35.09,24315984,0
2006-01-30,35.22,35.23,34.88,35.05,29028370,0
2006-01-31,35.2,35.2,34.31,34.37,36342632,0
2006-02-01,34.4,35,34.35,35,43597456,0
2006-02-02,35.04,35.1,34.1,34.25,18315612,0
2006-02-03,34.01,34.05,33.26,33.54,32637602,0
2006-02-06,33.94,33.95,32.78,32.92,23519588,0
2006-02-07,33.03,33.1,32.32,33.02,37234176,0
2006-02-08,33.25,33.4,32.51,33,28109912,0
2006-02-09,33.15,33.36,32.4,32.5,25323148,0
2006-02-10,32.52,32.6,32.1,32.51,19609992,0
2006-02-13,32.2,32.44,31.7,32.04,26137578,0
2006-02-14,32.09,32.83,32.05,32.72,26196328,0
2006-02-15,32.72,33.33,32.55,33.02,19540678,0
2006-02-16,33.25,33.4,32.6,32.75,19497948,0
2006-02-17,32.96,33.14,32.71,32.76,12617311,0
2006-02-21,32.87,33.07,32.38,32.39,14326853,0
2006-02-22,32.53,33.34,32.4,33.16,18433480,0
2006-02-23,33.16,33.66,32.88,33.15,14947190,0
2006-02-24,33.18,33.34,32.92,33.01,10133956,0
2006-02-27,33.15,33.21,32.57,32.74,11821015,0
2006-02-28,32.69,32.98,31.34,32.06,39920908,0
2006-03-01,32.2,32.42,31.72,32.18,18441340,0
2006-03-02,32,32.11,31.58,31.7,23480128,0
2006-03-03,31.61,32.07,31.38,31.45,23194952,0
2006-03-06,31.48,31.94,31.45,31.57,16580539,0
2006-03-07,31.47,32.2,31.31,31.43,23353056,0
2006-03-08,31.3,31.55,30.82,30.99,20891188,0
2006-03-09,31.03,31.32,30.25,30.28,18273326,0
2006-03-10,30.42,31.1,29.75,30.58,28987310,0
2006-03-13,30.72,30.97,30.12,30.15,18435036,0
2006-03-14,30.1,31,30.1,30.99,19278744,0
2006-03-15,31.2,31.28,30.47,30.53,20755596,0
2006-03-16,30.79,30.88,30.1,30.13,17095158,0
2006-03-17,30.27,30.36,29.82,30.07,23629746,0
2006-03-20,30.37,30.93,30.2,30.44,21453056,0
2006-03-21,30.4,30.78,30.02,30.11,18858744,0
2006-03-22,30.31,30.91,30.31,30.75,23144436,0
2006-03-23,31.55,31.95,31.48,31.83,33776584,0
2006-03-24,32.25,32.31,31.53,31.77,17717892,0
2006-03-27,31.75,32.08,31.3,31.45,14804402,0
2006-03-28,31.45,32.5,31.41,32.39,25909956,0
2006-03-29,32.4,32.91,32.14,32.56,25198548,0
2006-03-30,32.74,32.82,32.09,32.42,14248971,0
2006-03-31,32.33,32.63,32.01,32.26,12504079,0
2006-04-03,32.4,32.53,31.79,31.88,14879593,0
2006-04-04,31.77,32.25,31.66,32.1,16231118,0
2006-04-05,32.25,32.5,31.96,32.11,11981266,0
2006-04-06,32.12,33.14,32.11,32.79,21572584,0
2006-04-07,32.97,32.97,32.21,32.27,12980159,0
2006-04-10,32.28,32.63,32.12,32.55,9617936,0
2006-04-11,32.5,32.6,31.15,31.39,22100440,0
2006-04-12,31.47,31.5,30.89,31.1,14924603,0
2006-04-13,31.12,31.4,30.85,31.13,15607572,0
2006-04-17,31.15,31.79,30.66,30.97,18238882,0
2006-04-18,31.13,31.38,30.53,31.3,37868340,0
2006-04-19,33.5,33.98,32.76,33.54,77245360,0
2006-04-20,33.6,33.7,32.93,33.37,23312654,0
2006-04-21,34.08,34.09,32.7,32.89,25213386,0
2006-04-24,32.95,33.45,32.9,33.01,15437788,0
2006-04-25,32.98,33.06,31.88,31.99,22344984,0
2006-04-26,32.3,33.09,32.1,33,24426348,0
2006-04-27,32.73,33.5,32.4,33.2,19635762,0
2006-04-28,32.9,33.45,32.78,32.78,13245848,0
2006-05-01,32.93,33.1,31.86,32.08,19748372,0
2006-05-02,32.21,32.91,31.72,31.85,16248299,0
2006-05-03,32.4,33,31.75,32.17,23282368,0
2006-05-04,32.17,32.56,32.08,32.19,10401976,0
2006-05-05,32.62,32.75,32.22,32.66,14634792,0
2006-05-08,33.09,33.43,32.63,32.87,18187124,0
2006-05-09,32.67,34,32.35,32.49,13389332,0
2006-05-10,32.46,32.56,32,32.09,13797052,0
2006-05-11,32.17,32.17,30.87,30.99,24212290,0
2006-05-12,30.78,31.18,30.38,30.81,16743576,0
2006-05-15,30.78,31.25,30.6,31.03,13350549,0
2006-05-16,31.15,31.22,30.63,30.97,15333725,0
2006-05-17,30.58,31.26,30.04,30.11,39824836,0
2006-05-18,30.07,30.36,28.93,29,38248648,0
2006-05-19,29.01,29.75,28.6,29.53,33088798,0
2006-05-22,30.4,30.98,29.89,30.46,35086076,0
2006-05-23,31.07,31.63,30.76,30.76,28556326,0
2006-05-24,30.92,32.02,30.71,31.79,27285044,0
2006-05-25,32.96,33.5,32.5,32.92,34732344,0
2006-05-26,32.93,33.02,32.35,33.02,13842407,0
2006-05-30,32.78,32.89,31.79,32,16244276,0
2006-05-31,32.23,32.32,31.11,31.59,21302336,0
2006-06-01,31.73,32,31.49,31.99,16651732,0
2006-06-02,32.1,32.19,31.3,31.52,16470103,0
2006-06-05,31.22,31.43,30.79,30.82,17188520,0
2006-06-06,30.89,30.97,30.35,30.7,15614532,0
2006-06-07,30.8,31.25,30.36,30.54,17469384,0
2006-06-08,30.51,30.99,29.83,30.45,20535340,0
2006-06-09,30.65,30.8,30.23,30.37,10044689,0
2006-06-12,30.34,30.65,29.66,29.78,14344194,0
2006-06-13,29.79,30.2,29.51,29.65,16390814,0
2006-06-14,29.82,30,29.25,29.62,19257094,0
2006-06-15,29.91,30.96,29.72,30.79,22374240,0
2006-06-16,30.59,30.86,30.15,30.36,12951141,0
2006-06-19,30.51,30.75,30.06,30.35,12235105,0
2006-06-20,30.3,30.65,30.1,30.6,12572123,0
2006-06-21,30.68,31.54,30.65,31.06,18251736,0
2006-06-22,30.86,31.16,30.44,30.68,11513396,0
2006-06-23,31,31.75,30.82,31.37,17371178,0
2006-06-26,31.45,31.7,31.16,31.55,11448662,0
2006-06-27,31.84,32.22,31.32,31.51,16577570,0
2006-06-28,31.75,32.17,31.7,31.92,14032785,0
2006-06-29,32.2,33,32.2,32.97,15739860,0
2006-06-30,32.97,33.12,32.54,33,21327592,0
2006-07-03,32.93,33.44,32.9,33.3,8067157,0
2006-07-05,32.8,32.99,32.33,32.47,13434260,0
2006-07-06,32.8,33.22,32.7,33.11,13797098,0
2006-07-07,33.05,33.05,32.37,32.5,12372590,0
2006-07-10,32.92,33.14,32.73,32.85,15316551,0
2006-07-11,32.76,33.35,32.32,33.17,11281371,0
2006-07-12,33.08,33.74,32.99,33.38,18702520,0
2006-07-13,32.86,33.16,32.07,32.23,19461908,0
2006-07-14,32.33,32.48,31.85,32.08,12483207,0
2006-07-17,31.95,32.4,31.69,31.84,16367874,0
2006-07-18,32.1,32.26,31.25,32.24,43414868,0
2006-07-19,26.4,26.7,25.04,25.2,204332336,0
2006-07-20,25.57,26.21,24.91,25.27,54659592,0
2006-07-21,25.19,26.06,24.91,25.89,36187100,0
2006-07-24,26.25,27.23,25.89,26.94,42627348,0
2006-07-25,26.78,27.19,26.57,26.95,21377790,0
2006-07-26,26.76,27.51,26.57,27.08,20069780,0
2006-07-27,27.4,27.5,26.63,26.7,25148288,0
2006-07-28,26.85,27.5,26.33,27.47,21582808,0
2006-07-31,27.47,27.55,26.99,27.14,16490663,0
2006-08-01,26.97,27.12,26.74,26.94,18586404,0
2006-08-02,26.94,27.1,26.45,26.63,18115704,0
2006-08-03,26.49,27.05,26.4,26.9,15467726,0
2006-08-04,27.12,27.58,26.83,26.99,11607948,0
2006-08-07,26.94,27.11,26.58,27.08,12843602,0
2006-08-08,27.07,27.7,26.63,27.44,19330920,0
2006-08-09,27.71,27.85,27,27.22,14725237,0
2006-08-10,26.93,27.8,26.85,27.49,12597922,0
2006-08-11,27.47,27.72,27.4,27.5,9251508,0
2006-08-14,27.75,27.8,27,27.26,10638523,0
2006-08-15,27.6,28.2,27.48,28.17,15298586,0
2006-08-16,28.36,28.46,27.97,28.39,12589352,0
2006-08-17,28.35,29.32,28.34,28.91,17251684,0
2006-08-18,29.01,29.97,28.77,29.78,19610018,0
2006-08-21,29.2,29.52,28.83,28.9,11574259,0
2006-08-22,28.82,29.65,28.8,29.26,10891810,0
2006-08-23,29.25,29.47,28.68,28.7,8770054,0
2006-08-24,28.71,29.13,28.7,28.99,8979281,0
2006-08-25,28.95,29.28,28.74,28.77,6203850,0
2006-08-28,28.79,29.25,28.7,28.91,10401337,0
2006-08-29,28.95,29.01,28.51,28.96,9888827,0
2006-08-30,28.94,29.14,28.71,29.02,13120382,0
2006-08-31,29,29.02,28.59,28.83,8879335,0
2006-09-01,28.97,29.53,28.91,29.49,11573661,0
2006-09-05,29.45,29.48,28.95,29.07,11423453,0
2006-09-06,28.92,29.01,28.49,28.5,12799019,0
2006-09-07,28.41,28.51,27.82,27.86,18434428,0
2006-09-08,28.04,28.32,27.97,28.14,9781682,0
2006-09-11,28.03,28.73,27.66,28.61,12936078,0
2006-09-12,28.56,29.22,28.46,29.09,10004944,0
2006-09-13,29.09,29.37,28.8,29.17,15248481,0
2006-09-14,29.05,29.24,28.89,29.03,9565545,0
2006-09-15,29.33,29.57,29.22,29.32,19550336,0
2006-09-18,29.32,29.39,28.58,29,15685078,0
2006-09-19,29.09,29.13,25.1,25.75,127716544,0
2006-09-20,26.01,26.09,25.38,25.64,55616976,0
2006-09-21,25.55,25.95,25.21,25.34,28527528,0
2006-09-22,25.32,25.69,25.18,25.52,20667400,0
2006-09-25,25.73,25.87,25.2,25.29,19989938,0
2006-09-26,25.45,25.48,24.81,25.05,34949052,0
2006-09-27,25,25.01,24.6,24.65,29834476,0
2006-09-28,24.85,25.5,24.84,25.33,35326156,0
2006-09-29,25.48,25.59,25.24,25.28,18980340,0
2006-10-02,25.38,25.46,24.75,24.88,19641144,0
2006-10-03,24.8,25,24.7,24.84,21144674,0
2006-10-04,24.84,25.26,24.74,25.21,21715370,0
2006-10-05,25.16,25.25,24.88,25.18,17627820,0
2006-10-06,25.02,25.5,25.01,25.47,20841742,0
2006-10-09,25.46,25.72,25,25.03,15728378,0
2006-10-10,24.95,25.03,24.32,24.47,30371154,0
2006-10-11,24.32,24.63,23.8,24.24,39351712,0
2006-10-12,24.31,24.38,24.1,24.12,25821606,0
2006-10-13,23.98,24.5,23.57,24.42,51336212,0
2006-10-16,24.32,24.52,23.75,24.18,36495216,0
2006-10-17,23.75,24.35,23.68,24.15,66022808,0
2006-10-18,24.55,24.75,22.88,22.99,111597528,0
2006-10-19,23.04,23.59,23,23.14,42296232,0
2006-10-20,23.22,23.27,22.65,23.21,49795520,0
2006-10-23,23.1,23.5,23.1,23.37,26297538,0
2006-10-24,23.37,23.64,23.15,23.53,31692376,0
2006-10-25,23.69,24.64,23.69,24.49,40070928,0
2006-10-26,24.69,25.33,24.36,25.28,38430864,0
2006-10-27,25.24,25.6,24.9,25.34,29642932,0
2006-10-30,25.84,26.4,25.66,25.95,35291960,0
2006-10-31,26.4,26.7,26.1,26.34,33492836,0
2006-11-01,26.46,26.62,25.82,25.99,26299118,0
2006-11-02,25.86,26.6,25.77,26.53,34821796,0
2006-11-03,26.6,26.7,26.04,26.18,15313506,0
2006-11-06,26.34,26.7,26.1,26.59,22558590,0
2006-11-07,26.67,27.15,26.58,26.61,28441300,0
2006-11-08,26.35,27.25,26.31,26.9,23383612,0
2006-11-09,27.13,27.65,26.96,27.45,27427636,0
2006-11-10,27.37,27.5,27.03,27.39,21366642,0
2006-11-13,27.16,27.62,27.15,27.4,16876468,0
2006-11-14,27.4,27.5,27.11,27.24,20142208,0
2006-11-15,27.16,27.5,27.03,27.15,22100754,0
2006-11-16,27.28,27.33,26.2,26.64,38504504,0
2006-11-17,26.68,27.05,26.63,26.91,17955274,0
2006-11-20,26.95,27.04,26.63,26.72,20270928,0
2006-11-21,26.72,27.34,26.5,27.14,21138356,0
2006-11-22,27.37,28.56,27.29,28.49,32055668,0
2006-11-24,28.23,28.49,27.7,28.03,9468998,0
2006-11-27,28.05,28.5,27.17,27.27,19918918,0
2006-11-28,26.98,27.24,26.85,27,14932022,0
2006-11-29,27.26,27.4,26.71,27.04,19374668,0
2006-11-30,27.04,27.15,26.73,27.01,14902209,0
2006-12-01,27,27.25,26,26.49,20042976,0
2006-12-04,26.56,27.3,26.49,26.89,28013304,0
2006-12-05,26.88,27.61,26.86,27.43,27105650,0
2006-12-06,27.25,27.45,26.6,26.86,35191976,0
2006-12-07,26.94,27.16,26.6,26.63,22405898,0
2006-12-08,26.63,26.78,26.27,26.34,19260784,0
2006-12-11,26.36,26.7,26.12,26.49,12916927,0
2006-12-12,26.63,27.38,26.59,26.75,32093232,0
2006-12-13,26.97,27.23,26.51,26.6,20375368,0
2006-12-14,26.63,26.97,26.5,26.87,14397748,0
2006-12-15,26.95,27.22,26.76,26.9,27217540,0
2006-12-18,26.89,26.97,26.07,26.3,19424170,0
2006-12-19,26.02,26.5,25.91,26.41,18955990,0
2006-12-20,26.12,26.31,25.54,25.59,25250266,0
2006-12-21,25.65,25.75,25.13,25.48,27050556,0
2006-12-22,25.6,25.88,25.45,25.55,14627288,0
2006-12-26,25.49,25.61,25.34,25.45,8400533,0
2006-12-27,25.48,25.88,25.45,25.75,12421807,0
2006-12-28,25.62,25.72,25.3,25.36,11902090,0
2006-12-29,25.34,25.82,25.32,25.54,16296767,0
2007-01-03,25.83,26.26,25.26,25.61,26346232,0
2007-01-04,25.6,26.92,25.52,26.85,32507480,0
2007-01-05,26.7,27.87,26.66,27.74,64262192,0
2007-01-08,27.84,28.04,27.43,27.92,25637200,0
2007-01-09,27.96,28.05,27.41,27.58,25618604,0
2007-01-10,27.48,28.92,27.44,28.7,40238412,0
2007-01-11,28.73,29.37,28.7,29.2,28871428,0
2007-01-12,28.98,29.5,28.49,29.45,20969348,0
2007-01-16,29.45,29.88,28.79,29.29,24434116,0
2007-01-17,29.17,29.4,28.81,29.05,17796194,0
2007-01-18,28.9,28.99,27.82,28.12,23868304,0
2007-01-19,27.94,28.34,27.55,27.63,24754524,0
2007-01-22,27.85,27.9,27.18,27.42,23196660,0
2007-01-23,27.42,27.54,26.88,26.96,42864864,0
2007-01-24,28.34,29.2,28.22,28.94,81005648,0
2007-01-25,28.66,29.05,28.13,28.21,28349462,0
2007-01-26,28.3,28.51,27.96,28.04,21331540,0
2007-01-29,28.05,28.21,27.73,27.87,16853900,0
2007-01-30,27.87,28.39,27.61,28.04,13572146,0
2007-01-31,28.03,28.48,27.82,28.31,14091063,0
2007-02-01,28.65,28.71,28.15,28.35,17903730,0
2007-02-02,28.57,28.92,28.45,28.77,16482965,0
2007-02-05,28.67,28.8,28.36,28.56,11161645,0
2007-02-06,28.61,29.56,28.6,29.35,24488514,0
2007-02-07,29.34,30.15,29.12,29.89,29159322,0
2007-02-08,29.76,30.24,29.73,30.08,15560487,0
2007-02-09,30.11,30.16,29.51,29.74,18164620,0
2007-02-12,29.61,29.77,29.05,29.17,18283628,0
2007-02-13,29.33,29.68,29.26,29.56,12802346,0
2007-02-14,29.71,30.85,29.64,30.66,30820360,0
2007-02-15,30.8,31.65,30.69,31.25,28158012,0
2007-02-16,31.2,32,31,31.91,36772520,0
2007-02-20,31.72,32.21,31.39,32.01,20026090,0
2007-02-21,31.77,31.77,31.22,31.65,27998028,0
2007-02-22,31.65,32.08,31.32,31.6,15478424,0
2007-02-23,31.63,32.18,31.41,32.1,21533554,0
2007-02-26,32.8,32.84,30.85,32.12,28300398,0
2007-02-27,31.38,31.64,30.24,30.95,31491308,0
2007-02-28,30.95,31.47,30.09,30.86,30487722,0
2007-03-01,30.11,31.23,30,30.86,24011604,0
2007-03-02,30.53,30.89,30.28,30.42,18135672,0
2007-03-05,30.25,31.9,30.14,30.31,21409440,0
2007-03-06,30.77,31.06,30.52,30.8,33472314,0
2007-03-07,30.9,31.03,30.33,30.39,16014318,0
2007-03-08,30.83,31.04,30.58,30.71,13700418,0
2007-03-09,29.95,30.15,28.79,29.12,72667352,0
2007-03-12,29.3,30.11,29.28,29.99,36046832,0
2007-03-13,29.71,30.24,29.42,29.56,18263144,0
2007-03-14,29.63,30.04,29.26,29.86,23601840,0
2007-03-15,29.78,30.07,29.78,30.06,15436096,0
2007-03-16,30.07,30.11,29.72,29.88,19799212,0
2007-03-19,30,30.19,29.92,30.03,9988268,0
2007-03-20,30,30.35,29.94,30.33,12204345,0
2007-03-21,30.33,31.39,30.21,31.29,26672598,0
2007-03-22,31.36,31.44,30.85,31.26,13247989,0
2007-03-23,31.34,31.7,31.16,31.36,12728366,0
2007-03-26,31.25,31.74,31.24,31.66,12904533,0
2007-03-27,31.61,31.66,31.24,31.55,9400822,0
2007-03-28,31.48,31.7,31.25,31.41,13509367,0
2007-03-29,31.73,31.73,30.83,31.34,13814213,0
2007-03-30,31.21,31.6,31.02,31.29,9424965,0
2007-04-02,31.27,31.4,30.93,31.28,8665259,0
2007-04-03,31.41,32,31.41,31.72,12324601,0
2007-04-04,31.64,31.87,31.48,31.62,7836159,0
2007-04-05,32,32.09,31.72,31.96,13878010,0
2007-04-09,32,32.24,31.6,31.64,12407904,0
2007-04-10,31.64,32.02,31.6,31.69,12691235,0
2007-04-11,31.65,31.73,30.9,31.17,16141042,0
2007-04-12,31.22,31.42,31.1,31.21,13904721,0
2007-04-13,31.15,31.5,30.96,31.41,12010007,0
2007-04-16,31.72,31.79,31.24,31.61,14378701,0
2007-04-17,32,32.14,31.71,32.09,41943308,0
2007-04-18,28.41,28.9,27.89,28.31,127832632,0
2007-04-19,28.11,28.23,27.46,27.51,45668568,0
2007-04-20,27.81,27.86,27.37,27.46,39163936,0
2007-04-23,27.45,28.14,27.37,27.88,27262384,0
2007-04-24,28,28.26,27.69,28.02,25963964,0
2007-04-25,28.21,28.27,27.68,28.06,35568028,0
2007-04-26,27.99,28.65,27.73,28.48,32330906,0
2007-04-27,28.26,28.86,28.17,28.34,21096904,0
2007-04-30,28.35,28.5,28,28.04,17595870,0
2007-05-01,28.25,28.35,27.53,27.6,18308384,0
2007-05-02,27.74,28.26,27.72,28.12,16911794,0
2007-05-03,28.25,28.5,28.01,28.18,20119492,0
2007-05-04,33.28,33.61,29.58,30.98,245633296,0
2007-05-07,30.08,30.98,29.86,30.38,41242980,0
2007-05-08,30.23,31.1,30.21,30.41,28018208,0
2007-05-09,30.19,30.44,29.95,30.22,23532548,0
2007-05-10,30.52,30.69,29.61,29.7,26569156,0
2007-05-11,29.85,30.08,29.53,30.05,13877419,0
2007-05-14,29.79,30,29.08,29.31,20895860,0
2007-05-15,29.16,29.42,28.75,28.81,22226718,0
2007-05-16,28.89,29.37,28.25,29.21,32970286,0
2007-05-17,28.95,29.13,28.49,28.57,23537184,0
2007-05-18,28.9,29.8,28.77,29.75,35459540,0
2007-05-21,29.62,29.86,29.32,29.35,18977346,0
2007-05-22,29.33,29.35,28.78,28.92,19131314,0
2007-05-23,29.1,29.37,28.53,28.61,27963780,0
2007-05-24,28.65,28.88,28.25,28.41,19122854,0
2007-05-25,28.44,28.73,28.34,28.58,10333877,0
2007-05-29,28.31,28.73,28.2,28.4,13981413,0
2007-05-30,28.19,28.38,28,28.38,16047088,0
2007-05-31,28.76,28.85,28.49,28.7,15859004,0
2007-06-01,28.9,29.13,28.61,28.78,12369037,0
2007-06-04,28.6,28.78,28.4,28.59,13428725,0
2007-06-05,28.42,28.59,28.1,28.23,20494754,0
2007-06-06,28.05,28.11,27.3,27.44,33504636,0
2007-06-07,27.34,27.73,26.98,26.98,34240168,0
2007-06-08,26.97,27.45,26.96,27.39,18618484,0
2007-06-11,27.27,27.52,27.15,27.35,14868970,0
2007-06-12,27.3,27.66,26.98,27.05,22203564,0
2007-06-13,27.1,27.41,26.61,27.38,31210888,0
2007-06-14,27.35,27.64,27.15,27.3,18919320,0
2007-06-15,27.52,27.52,27.19,27.31,23816872,0
2007-06-18,27.72,28.34,27.5,28.12,70675752,0
2007-06-19,28.51,29.4,27.54,27.63,65967492,0
2007-06-20,27.89,28.17,27.66,27.66,33496376,0
2007-06-21,27.69,27.94,27.55,27.67,17875680,0
2007-06-22,27.68,27.79,27.31,27.38,33796868,0
2007-06-25,27.57,27.77,27.34,27.64,21232198,0
2007-06-26,27.7,28.18,27.36,27.71,25309586,0
2007-06-27,27.51,27.65,27.4,27.58,13998472,0
2007-06-28,27.43,27.49,27.12,27.25,17124444,0
2007-06-29,27.2,27.38,26.93,27.13,13829224,0
2007-07-02,27.17,27.27,26.76,26.86,21124544,0
2007-07-03,26.95,27.25,26.9,27,11643386,0
2007-07-05,26.92,27.14,26.9,26.99,16067259,0
2007-07-06,27.01,27.14,26.93,27.1,12281363,0
2007-07-09,26.91,27.33,26.82,27.2,17514758,0
2007-07-10,27.09,27.57,26.96,26.97,24634192,0
2007-07-11,27,27.05,26.55,26.69,21931246,0
2007-07-12,26.69,26.97,26.34,26.96,20066968,0
2007-07-13,26.86,26.97,26.5,26.58,18518004,0
2007-07-16,26.43,26.74,26.13,26.7,30789192,0
2007-07-17,26.75,27.8,26.7,27.52,52485296,0
2007-07-18,26.07,26.72,26.02,26.2,65123308,0
2007-07-19,26.34,26.34,25.92,26.03,29517156,0
2007-07-20,25.8,25.89,25.2,25.35,38052648,0
2007-07-23,25.39,25.46,24.98,24.99,26618798,0
2007-07-24,24.8,25.34,24.73,24.84,28979408,0
2007-07-25,25.02,25.32,24.59,24.67,21882364,0
2007-07-26,24.4,24.49,23.62,24.03,33364060,0
2007-07-27,23.98,24.49,23.47,23.48,35678496,0
2007-07-30,23.58,23.88,23.38,23.62,20976520,0
2007-07-31,23.9,23.93,23.24,23.25,21504704,0
2007-08-01,23.17,23.4,22.85,23.25,22027004,0
2007-08-02,22.7,23.7,22.65,23.36,21097214,0
2007-08-03,23.2,23.39,22.87,22.92,19445508,0
2007-08-06,23.02,23.15,22.44,22.97,28947908,0
2007-08-07,22.71,23.7,22.69,23.43,20074792,0
2007-08-08,23.5,23.87,23.43,23.87,17194802,0
2007-08-09,23.67,24.45,23.51,23.8,24008374,0
2007-08-10,23.93,24.22,23.52,23.94,22888416,0
2007-08-13,24.25,24.74,24.01,24.57,21309706,0
2007-08-14,24.65,24.7,23.69,23.72,18640846,0
2007-08-15,23.56,24,23.25,23.32,18766804,0
2007-08-16,23,23.15,22.5,22.76,29585756,0
2007-08-17,23.19,23.63,22.76,23.54,19527898,0
2007-08-20,23.64,23.74,23.18,23.34,13337699,0
2007-08-21,23.21,23.48,22.91,23.04,24839284,0
2007-08-22,23.25,23.52,23.18,23.23,18575894,0
2007-08-23,23.35,23.36,22.95,23.13,14918416,0
2007-08-24,23.03,23.73,23.03,23.59,11190504,0
2007-08-27,23.59,23.76,23.01,23.03,16516847,0
2007-08-28,22.94,23.1,22.5,22.52,18010416,0
2007-08-29,22.59,22.69,22.27,22.55,24596980,0
2007-08-30,22.45,22.91,22.38,22.61,18150372,0
2007-08-31,22.82,22.83,22.51,22.73,12965454,0
2007-09-04,23.28,24.5,23.2,23.97,42965328,0
2007-09-05,24.11,24.4,23.91,24.1,23001200,0
2007-09-06,24.22,24.32,23.62,24.15,13870145,0
2007-09-07,24.05,24.05,23.6,23.76,12240086,0
2007-09-10,23.85,23.85,23.1,23.3,15036892,0
2007-09-11,23.31,23.84,23.31,23.71,17027406,0
2007-09-12,23.62,23.94,23.53,23.56,16553609,0
2007-09-13,23.66,23.96,23.6,23.72,10308953,0
2007-09-14,23.69,25,23.65,24.73,28873048,0
2007-09-17,24.5,25.1,24.38,24.95,20437278,0
2007-09-18,25.13,25.21,24.53,25.06,28102280,0
2007-09-19,25.1,25.37,24.81,25.29,25857062,0
2007-09-20,25.28,25.61,25.16,25.29,17157628,0
2007-09-21,25.54,26.21,25.29,26.04,53047544,0
2007-09-24,26.1,26.4,25.51,25.73,27521324,0
2007-09-25,25.63,26.65,25.63,26.5,32838296,0
2007-09-26,26.5,27.07,26.5,26.7,18593548,0
2007-09-27,26.95,26.95,26.17,26.27,20589276,0
2007-09-28,26.49,26.89,26.2,26.84,21684942,0
2007-10-01,26.87,27.1,26.73,27.03,16781450,0
2007-10-02,27.2,27.24,26.61,26.94,15033231,0
2007-10-03,27.18,27.38,26.82,27.16,17870184,0
2007-10-04,27.19,27.29,26.9,27.15,19170078,0
2007-10-05,27.78,28.16,27.75,27.88,28357902,0
2007-10-08,28.03,28.17,27.75,28.05,14937384,0
2007-10-09,28.35,28.76,27.94,28.36,19538064,0
2007-10-10,28.54,28.7,27.9,28.36,14825488,0
2007-10-11,28.41,28.68,27.5,27.65,25188698,0
2007-10-12,27.76,28.51,27.65,28.48,21537828,0
2007-10-15,28.3,28.4,27.46,27.86,22517410,0
2007-10-16,27.4,27.48,26.55,26.69,54726888,0
2007-10-17,29.09,29.2,28,28.82,75040048,0
2007-10-18,28.5,29.6,28.47,29.35,28129488,0
2007-10-19,29.31,29.96,28.85,29.03,41894416,0
2007-10-22,29,30,28.8,29.85,27686490,0
2007-10-23,30.1,30.88,30.03,30.64,45319316,0
2007-10-24,30.69,30.98,30,30.68,33577008,0
2007-10-25,30.68,31.62,30.5,31.34,38697488,0
2007-10-26,32.46,33.99,31.61,33.63,65875108,0
2007-10-29,34.07,34.08,31.18,31.79,83658208,0
2007-10-30,31.57,31.64,30.12,30.83,52399456,0
2007-10-31,31.5,31.75,30.5,31.1,34752584,0
2007-11-01,30.85,31.1,30.04,30.22,26902852,0
2007-11-02,30.5,31.21,29.64,31.11,34070608,0
2007-11-05,30.78,32.37,30.35,31.36,43154764,0
2007-11-06,31.79,31.79,29,29.93,63596144,0
2007-11-07,29.27,29.3,27.56,27.62,56904684,0
2007-11-08,28.15,28.24,25.82,26.69,58143352,0
2007-11-09,26.02,26.38,25.4,25.79,45185256,0
2007-11-12,25.8,26.2,24.69,24.78,31218632,0
2007-11-13,25.5,26.24,25.3,26.1,34102368,0
2007-11-14,26.42,26.44,25,25.07,38146692,0
2007-11-15,24.94,25.75,24.9,25.42,27920640,0
2007-11-16,25.67,27.13,25.1,26.82,53005260,0
2007-11-19,27.07,27.35,26.35,26.76,33067184,0
2007-11-20,26.97,27.25,25.98,26.72,25660036,0
2007-11-21,26.09,26.58,25.52,25.71,23319240,0
2007-11-23,25.83,26.4,25.76,26.13,9254251,0
2007-11-26,26.08,26.25,25.2,25.22,24156778,0
2007-11-27,25.17,26,25.17,25.59,19484436,0
2007-11-28,26,26.7,25.93,26.2,23063692,0
2007-11-29,26.01,26.71,25.91,26.63,17926224,0
2007-11-30,26.96,27.33,26.51,26.81,23823630,0
2007-12-03,26.72,27.2,26.56,26.61,15241142,0
2007-12-04,26.15,26.73,26.11,26.42,14667235,0
2007-12-05,26.61,26.73,25.73,25.98,21145236,0
2007-12-06,25.83,26.02,25.39,25.96,19227322,0
2007-12-07,25.92,26.11,25.5,25.63,11440007,0
2007-12-10,25.51,25.57,24.92,25.2,26058092,0
2007-12-11,25.16,25.65,24.36,24.47,28526658,0
2007-12-12,24.78,25,24.11,24.54,20235412,0
2007-12-13,24.42,24.75,24.19,24.38,23787100,0
2007-12-14,24.14,24.47,24,24.06,15072600,0
2007-12-17,23.8,24.03,22.94,23.04,35514244,0
2007-12-18,23.16,23.35,22.8,23.02,27607444,0
2007-12-19,22.93,23.69,22.92,23.31,26532584,0
2007-12-20,23.4,23.8,23.24,23.64,21026096,0
2007-12-21,23.9,24.1,23.74,24.01,24094478,0
2007-12-24,24,24.19,23.94,24.05,24861780,0
2007-12-26,23.85,24.25,23.85,23.96,9771548,0
2007-12-27,23.57,24.15,23.57,23.71,16029837,0
2007-12-28,23.58,23.71,23.21,23.45,13644979,0
2007-12-31,23.2,23.43,23.11,23.26,14671766,0
2008-01-02,23.8,24.15,23.6,23.72,25641536,0
2008-01-03,23.77,24.19,23.7,23.84,20177428,0
2008-01-04,23.66,23.81,23.1,23.16,20745732,0
2008-01-07,23.12,23.56,22.73,23.18,24757404,0
2008-01-08,23.28,23.65,22.5,22.61,22973950,0
2008-01-09,22.47,22.8,21.37,22.56,46642480,0
2008-01-10,23.19,24.57,22.83,24.09,52341012,0
2008-01-11,23.8,24.13,22.98,23.36,27294082,0
2008-01-14,23.51,23.76,23.18,23.7,18552128,0
2008-01-15,23,23.48,22.57,22.91,31910256,0
2008-01-16,22.18,22.75,21.73,21.95,38153920,0
2008-01-17,22,22.17,21.14,21.22,28811460,0
2008-01-18,21.23,21.61,20.07,20.78,41125704,0
2008-01-22,19.26,21.03,19.26,19.92,38005768,0
2008-01-23,19.2,20.34,18.72,20.01,41416432,0
2008-01-24,20.44,21.75,20.42,21.69,39810552,0
2008-01-25,22.22,22.37,21.32,21.94,28304016,0
2008-01-28,21.9,21.9,20.42,20.78,32187942,0
2008-01-29,20.87,20.9,20.05,20.81,76274416,0
2008-01-30,18.63,20.81,18.58,19.05,115798016,0
2008-01-31,18.9,19.35,18.72,19.18,41123576,0
2008-02-01,28.7,29.83,27.34,28.38,437743648,0
2008-02-04,28.33,29.5,28.33,29.33,144754640,0
2008-02-05,28.78,29.57,28.75,28.98,68471952,0
2008-02-06,29.1,29.33,28.53,28.57,55325048,0
2008-02-07,28.62,29.19,28.6,29.04,44248608,0
2008-02-08,28.97,29.22,28.71,29.2,55346392,0
2008-02-11,29.92,30.05,29.31,29.87,67105220,0
2008-02-12,29.8,29.84,29.4,29.57,42423872,0
2008-02-13,29.76,30.07,29.6,29.88,57026904,0
2008-02-14,29.99,30.25,29.75,29.98,38044736,0
2008-02-15,29.95,30.15,29.43,29.66,39819232,0
2008-02-19,29.36,29.42,28.75,29.01,38677680,0
2008-02-20,28.71,29.04,28.39,28.83,29274612,0
2008-02-21,28.77,29.17,28.25,28.42,34493136,0
2008-02-22,28.4,28.64,27.98,28.42,26146300,0
2008-02-25,28.42,28.57,27.75,28.13,32469892,0
2008-02-26,27.93,28.55,27.81,28.22,26011924,0
2008-02-27,28.35,28.49,27.75,28.37,27663972,0
2008-02-28,27.98,28.82,27.96,28.15,29773140,0
2008-02-29,28.01,28.41,27.5,27.78,23858690,0
2008-03-03,27.66,28.07,27.66,27.77,22764964,0
2008-03-04,27.88,28.07,27.43,28.06,28303160,0
2008-03-05,28.02,28.78,28,28.67,30280044,0
2008-03-06,28.67,28.98,28.44,28.7,34590360,0
2008-03-07,28.58,29.18,28.5,29.03,28262944,0
2008-03-10,28.85,28.98,28.51,28.51,29708642,0
2008-03-11,28.91,29.16,28.43,29,22560424,0
2008-03-12,28.89,29.02,28.39,28.45,18337762,0
2008-03-13,28.05,28.27,27.38,27.5,75630080,0
2008-03-14,27.89,27.96,26.5,26.71,44386080,0
2008-03-17,26.5,26.64,25.72,25.85,33790080,0
2008-03-18,26.91,27.72,26.25,27.66,37952496,0
2008-03-19,27.67,27.79,26.91,27.07,23310916,0
2008-03-20,27.28,27.91,26.98,27.66,29866044,0
2008-03-24,27.54,28.07,27.45,27.52,17360718,0
2008-03-25,28.1,28.75,27.7,28.73,33769764,0
2008-03-26,28.68,28.78,28.19,28.49,14868483,0
2008-03-27,28.48,28.5,27.9,28.09,15552431,0
2008-03-28,28.3,29.09,28.15,28.99,34274400,0
2008-03-31,28.59,29.12,28.27,28.93,17222252,0
2008-04-01,28.07,28.62,28.02,28.5,20473760,0
2008-04-02,28.5,28.6,27.49,27.82,29824648,0
2008-04-03,27.68,28.22,27.58,28.13,14535394,0
2008-04-04,28,28.45,27.59,28.36,28019156,0
2008-04-07,27.8,28.15,27.57,27.7,29451508,0
2008-04-08,27.72,27.82,27.49,27.7,17932654,0
2008-04-09,27.8,27.95,27.13,27.77,31767796,0
2008-04-10,28.39,28.69,28.28,28.59,32670276,0
2008-04-11,28.47,28.61,28.09,28.34,18419936,0
2008-04-14,28.17,28.34,27.79,27.8,14131315,0
2008-04-15,28,28.25,27.77,28.17,12048268,0
2008-04-16,28.13,28.4,28.11,28.31,9201416,0
2008-04-17,28.4,28.4,27.95,28.03,10822796,0
2008-04-18,28.45,28.67,28.17,28.43,25279628,0
2008-04-21,28.52,28.68,28.21,28.55,18308816,0
2008-04-22,28.75,28.88,28.44,28.54,28360066,0
2008-04-23,28.23,28.35,27.71,28.08,31134372,0
2008-04-24,28.01,28.08,27.24,27.3,26038394,0
2008-04-25,26.85,26.93,26.08,26.8,50523032,0
2008-04-28,27,27.09,26.25,26.43,20808198,0
2008-04-29,26.35,27.48,25.81,27.36,36676928,0
2008-04-30,27.17,27.78,26.76,27.41,30164328,0
2008-05-01,27.69,28.34,26.5,26.81,51973172,0
2008-05-02,27.65,29.73,27.21,28.67,79317152,0
2008-05-05,23.05,24.93,22.97,24.37,279014656,0
2008-05-06,25.54,26.25,24.2,25.72,179798704,0
2008-05-07,25.57,25.59,25.03,25.45,63724048,0
2008-05-08,25.66,26.44,25.51,26.22,61241840,0
2008-05-09,26.01,26.19,25.75,25.93,30629010,0
2008-05-12,25.8,25.88,25.02,25.26,41319112,0
2008-05-13,25.04,26.84,24.39,26.56,80899328,0
2008-05-14,26.95,27.36,26.2,27.14,64032908,0
2008-05-15,27.55,27.98,26.85,27.75,79432640,0
2008-05-16,27.7,27.95,27.41,27.66,53296768,0
2008-05-19,27.9,28.33,27.42,27.68,55347704,0
2008-05-20,27.7,28.2,27.32,27.48,29415492,0
2008-05-21,27.34,27.95,26.8,27.33,38315156,0
2008-05-22,27.3,27.61,26.95,27.53,24699262,0
2008-05-23,27.44,27.74,27.26,27.72,24035616,0
2008-05-27,27.6,27.63,26.98,27,20440882,0
2008-05-28,27.45,27.48,26.95,27.16,21658248,0
2008-05-29,27.34,27.36,27,27.07,17901822,0
2008-05-30,27.07,27.1,26.63,26.76,17746854,0
2008-06-02,26.8,26.81,26.03,26.4,26360682,0
2008-06-03,26.39,26.6,25.78,26.15,25583596,0
2008-06-04,26.25,27.05,26.16,26.85,29973352,0
2008-06-05,26.47,26.64,25.97,26.36,30151936,0
2008-06-06,26.5,27.08,26.03,26.44,37748864,0
2008-06-09,26.55,26.86,26.1,26.58,17241868,0
2008-06-10,26.58,26.58,26.25,26.4,11853980,0
2008-06-11,26.42,26.46,26,26.15,13315303,0
2008-06-12,26.33,26.33,22.5,23.52,121850416,0
2008-06-13,22.87,23.48,21.75,23.47,118551336,0
2008-06-16,22.95,23.58,22.71,23.54,44689856,0
2008-06-17,23.58,23.58,22.9,23.25,22805602,0
2008-06-18,23.15,23.22,22.63,22.91,14255811,0
2008-06-19,22.76,22.87,22.37,22.73,19001212,0
2008-06-20,22.49,22.53,21.9,21.99,34594392,0
2008-06-23,22.08,22.12,21.3,21.45,29818942,0
2008-06-24,21.18,23.71,20.6,22.04,85191632,0
2008-06-25,22.03,22.24,21.86,22.01,19511772,0
2008-06-26,21.5,21.89,21.28,21.37,23991608,0
2008-06-27,21.32,21.46,20.7,21.33,29992878,0
2008-06-30,21.05,21.2,20.6,20.66,17164192,0
2008-07-01,20.49,20.49,19.59,20.2,36634608,0
2008-07-02,21.9,21.9,20.67,20.88,58403584,0
2008-07-03,21.3,21.75,21.03,21.35,21925844,0
2008-07-07,23.42,24.25,22.92,23.91,84133568,0
2008-07-08,23.83,24.66,23.81,24.64,34233524,0
2008-07-09,24.75,24.8,23.82,23.82,21717732,0
2008-07-10,23.78,24.1,23.04,23.5,18501246,0
2008-07-11,23,23.89,22.64,23.57,23060034,0
2008-07-14,23.12,23.24,22.22,22.57,22784548,0
2008-07-15,21.75,22.08,21.18,21.54,25736120,0
2008-07-16,21.7,22.6,21.59,22.48,20726588,0
2008-07-17,23.43,23.49,22.41,22.44,31822408,0
2008-07-18,22.47,22.55,21.86,22.45,23372272,0
2008-07-21,21.66,22.19,21.65,21.67,24613044,0
2008-07-22,21.42,21.7,20.85,21.4,29042856,0
2008-07-23,21.95,22.48,20,20.39,47930360,0
2008-07-24,20.58,21.06,20.05,20.53,24421588,0
2008-07-25,20.58,21.19,20.28,21.13,20132428,0
2008-07-28,20.99,21.17,20.06,20.12,13728520,0
2008-07-29,20.01,20.34,19.68,20.15,16649153,0
2008-07-30,20.11,20.18,19.96,20.03,24957004,0
2008-07-31,19.9,20.15,19.85,19.89,16611363,0
2008-08-01,20.09,20.12,19.53,19.8,19754994,0
2008-08-04,19.7,19.77,19.21,19.38,14027849,0
2008-08-05,19.7,19.91,19.53,19.82,14414700,0
2008-08-06,19.7,20.18,19.53,20,14697896,0
2008-08-07,19.73,20.25,19.64,20.19,14016372,0
2008-08-08,20.16,20.19,19.87,19.9,13639467,0
2008-08-11,19.9,20.28,19.65,20.26,12879388,0
2008-08-12,20.25,20.6,20.04,20.43,13847733,0
2008-08-13,20.35,20.48,20.06,20.36,11926890,0
2008-08-14,20.2,20.57,20.14,20.28,11103200,0
2008-08-15,20.43,20.82,20.27,20.44,14945061,0
2008-08-18,20.41,20.52,19.66,19.73,14571522,0
2008-08-19,19.71,19.91,19.41,19.42,12837079,0
2008-08-20,19.51,19.65,19.1,19.17,16336874,0
2008-08-21,19.05,19.18,18.86,19.11,16992004,0
2008-08-22,19.11,19.68,19.1,19.53,11087419,0
2008-08-25,19.34,19.4,19.05,19.09,13774128,0
2008-08-26,19.11,19.2,19,19.09,8768160,0
2008-08-27,19.08,19.45,18.93,19.37,9300011,0
2008-08-28,19.4,19.76,19.38,19.65,11728864,0
2008-08-29,19.54,19.6,19.28,19.38,11203720,0
2008-09-02,19.63,19.77,18.74,18.75,16939214,0
2008-09-03,18.85,19,18.7,18.76,11556611,0
2008-09-04,18.7,18.81,17.75,17.75,23873924,0
2008-09-05,17.91,18.34,17.8,18.08,17076940,0
2008-09-08,18.33,18.37,17.87,18.26,16435101,0
2008-09-09,18.11,18.19,17.53,17.58,25271104,0
2008-09-10,17.59,17.79,17.25,17.7,19619590,0
2008-09-11,17.7,18.57,17.33,18.55,28386122,0
2008-09-12,18.37,19.17,18.34,19.08,21301004,0
2008-09-15,18.25,19.14,18.25,18.85,32561804,0
2008-09-16,18.28,19.35,18.24,19.26,33895900,0
2008-09-17,18.97,19.08,18.2,18.82,28699862,0
2008-09-18,18.76,20.82,18.49,20.82,37259476,0
2008-09-19,20.79,20.79,19.27,19.89,31643824,0
2008-09-22,19.6,19.6,18.64,18.68,16906732,0
2008-09-23,18.68,19.13,18.67,18.93,20220874,0
2008-09-24,18.91,19.19,18.82,19.15,12764566,0
2008-09-25,19.1,19.56,18.97,19.2,14485324,0
2008-09-26,18.72,19.25,18.65,18.92,14915512,0
2008-09-29,18.57,18.92,16.88,16.88,37052408,0
2008-09-30,17.13,17.62,17,17.3,23661888,0
2008-10-01,17.17,17.31,16.8,16.96,13722246,0
2008-10-02,16.78,16.85,15.54,15.58,23403760,0
2008-10-03,15.75,16.44,15.75,16,25819226,0
2008-10-06,15.27,16.07,14.55,15.31,42855056,0
2008-10-07,15.14,15.49,14.53,14.58,27695240,0
2008-10-08,13.8,14.58,13.2,13.76,31648816,0
2008-10-09,13.85,13.9,12.47,12.65,40770064,0
2008-10-10,12.65,12.92,11.96,12.29,38670384,0
2008-10-13,12.9,13.51,12.56,13.49,26040392,0
2008-10-14,13.78,13.93,12.37,12.65,26903420,0
2008-10-15,12.5,12.55,11.75,11.75,27487228,0
2008-10-16,11.9,13.73,11.37,12.99,107625096,0
2008-10-17,12.88,13.5,12.68,12.9,38954088,0
2008-10-20,13.03,13.03,12.33,12.86,24979312,0
2008-10-21,12.62,12.74,12.04,12.07,27816044,0
2008-10-22,12.36,12.84,12.35,12.39,35633920,0
2008-10-23,12.15,12.7,11.55,12.65,27730656,0
2008-10-24,11.31,12.33,11.31,12.1,29717946,0
2008-10-27,11.82,12.19,11.5,11.58,16373667,0
2008-10-28,11.89,12.4,11.25,12.36,22796192,0
2008-10-29,12.2,12.61,11.92,12.14,21442952,0
2008-10-30,12.49,13.18,12.25,12.93,26707460,0
2008-10-31,13.09,13.36,12.71,12.82,23621908,0
2008-11-03,12.78,12.89,12.55,12.75,10340324,0
2008-11-04,13.05,13.49,12.84,13.35,24976648,0
2008-11-05,13.21,14.84,13.15,13.92,71263712,0
2008-11-06,14.89,14.89,13.75,13.96,44399552,0
2008-11-07,12.45,12.5,11.65,12.2,47293148,0
2008-11-10,12.38,12.4,11.57,11.87,16706042,0
2008-11-11,11.57,11.67,11.06,11.35,33289940,0
2008-11-12,11.01,11.34,10.02,10.34,29026514,0
2008-11-13,10.32,11.17,9.76,11.15,25210854,0
2008-11-14,10.86,11.5,10.63,10.82,18556500,0
2008-11-17,10.5,10.94,10.32,10.63,14594663,0
2008-11-18,11.94,12.4,11,11.55,51637416,0
2008-11-19,11.53,11.58,9.07,9.14,57649524,0
2008-11-20,9.14,10.01,8.94,8.95,37304768,0
2008-11-21,9.25,9.48,8.95,9.39,29860708,0
2008-11-24,9.62,10.27,9.42,10.21,22449708,0
2008-11-25,10.15,10.2,9.83,10.07,16888456,0
2008-11-26,9.93,10.58,9.92,10.58,13636670,0
2008-11-28,10.78,11.59,10.65,11.51,12453526,0
2008-12-01,11.94,11.98,10.73,10.74,26240730,0
2008-12-02,10.81,12.5,10.5,11.5,46232760,0
2008-12-03,11.15,11.5,10.74,11.5,24082124,0
2008-12-04,11.33,11.48,10.7,11.05,18426164,0
2008-12-05,10.9,11.7,10.62,11.66,19853690,0
2008-12-08,12.17,12.49,11.79,12.2,33027646,0
2008-12-09,11.99,12.54,11.77,12.19,28943158,0
2008-12-10,12.69,13.57,12.35,13.4,46674720,0
2008-12-11,13.28,13.36,12.57,12.73,26527148,0
2008-12-12,12.29,13.23,12.15,13.15,24635324,0
2008-12-15,13.16,13.29,12.55,12.73,19703286,0
2008-12-16,12.89,13.48,12.88,13.36,18543984,0
2008-12-17,13.02,13.43,12.83,13.11,12782927,0
2008-12-18,13.12,13.27,12.7,12.72,14601668,0
2008-12-19,12.91,13.32,12.72,13.03,17542736,0
2008-12-22,13.03,13.08,12,12.35,12946348,0
2008-12-23,12.45,12.65,12.25,12.42,7474698,0
2008-12-24,12.41,12.48,12.29,12.32,2507850,0
2008-12-26,12.33,12.38,12.18,12.34,3873816,0
2008-12-29,12.32,12.46,11.45,11.88,9913233,0
2008-12-30,11.9,12,11.72,11.97,7390394,0
2008-12-31,11.95,12.3,11.92,12.2,9085442,0
2009-01-02,12.2,12.85,12.12,12.85,9514574,0
2009-01-05,12.76,13.01,12.39,12.86,11989388,0
2009-01-06,12.95,13.24,12.88,13,10054481,0
2009-01-07,12.69,13.16,12.45,12.71,24994124,0
2009-01-08,12.38,13.07,12.31,13.07,13799149,0
2009-01-09,13.44,13.56,12.9,13.13,19279572,0
2009-01-12,13.1,13.1,12.08,12.22,19066436,0
2009-01-13,12.16,12.79,11.78,12.1,25499162,0
2009-01-14,12.26,12.53,11.81,12.41,23593038,0
2009-01-15,12.32,12.35,11.22,11.61,25246640,0
2009-01-16,11.89,11.97,11.44,11.59,24759822,0
2009-01-20,11.74,11.8,11.01,11.01,17716588,0
2009-01-21,11.29,11.59,11.08,11.59,14934131,0
2009-01-22,11.29,11.51,10.9,11.28,16713571,0
2009-01-23,10.86,11.55,10.86,11.32,15758213,0
2009-01-26,11.2,11.28,10.81,11.17,16467814,0
2009-01-27,11.18,11.37,10.85,11.34,33198830,0
2009-01-28,12.2,12.38,11.92,12.24,35682884,0
2009-01-29,12.06,12.24,11.73,11.74,22029404,0
2009-01-30,11.86,12.15,11.51,11.73,21495188,0
2009-02-02,11.57,12.32,11.49,12.15,21217104,0
2009-02-03,12.17,12.71,12.01,12.68,17994348,0
2009-02-04,12.67,13.23,12.55,13,22499756,0
2009-02-05,12.93,13.52,12.85,13.51,16971728,0
2009-02-06,13.41,13.84,13.2,13.63,17440076,0
2009-02-09,13.59,14,13.47,13.9,15361168,0
2009-02-10,13.54,13.9,12.72,12.75,22749152,0
2009-02-11,12.86,12.91,12.38,12.63,13547852,0
2009-02-12,12.5,12.66,12.14,12.66,15425482,0
2009-02-13,12.66,12.99,12.59,12.84,10660583,0
2009-02-17,12.44,12.58,12.01,12.02,14500517,0
2009-02-18,12.07,12.53,12.07,12.22,12126491,0
2009-02-19,12.35,12.59,11.93,11.98,12194859,0
2009-02-20,11.9,12.27,11.75,12.14,16460688,0
2009-02-23,12.2,12.35,11.83,11.97,16443339,0
2009-02-24,12.54,12.86,12.27,12.75,21355460,0
2009-02-25,12.45,12.79,12.3,12.48,15857601,0
2009-02-26,12.92,13.39,12.73,12.98,25870104,0
2009-02-27,12.65,13.33,12.61,13.23,20082544,0
2009-03-02,12.83,12.97,12.47,12.58,19983688,0
2009-03-03,12.7,12.87,12.31,12.5,16372022,0
2009-03-04,12.71,13.49,12.51,13.16,24076116,0
2009-03-05,12.81,13.07,12.48,12.53,17549810,0
2009-03-06,12.57,13.18,12.52,13.05,30244872,0
2009-03-09,12.83,13.45,12.55,12.66,23122932,0
2009-03-10,12.85,13.4,12.75,13.23,22732288,0
2009-03-11,13.31,13.5,13.03,13.39,17506952,0
2009-03-12,13.35,13.6,13.1,13.6,16682808,0
2009-03-13,13.57,13.64,13.27,13.51,12523202,0
2009-03-16,13.6,13.66,13.2,13.22,19448980,0
2009-03-17,13.3,14.04,13.22,13.99,17552686,0
2009-03-18,13.81,13.95,13.23,13.42,26325540,0
2009-03-19,13.61,14.14,13.6,13.74,25954364,0
2009-03-20,13.83,13.87,13.51,13.6,22079224,0
2009-03-23,13.8,14.12,13.62,14.09,18200956,0
2009-03-24,14.01,14.02,13.56,13.61,17293764,0
2009-03-25,13.67,13.88,13.35,13.55,16746340,0
2009-03-26,13.55,13.61,13,13.35,24224580,0
2009-03-27,13.2,13.61,13.12,13.18,22427636,0
2009-03-30,12.91,13.14,12.51,12.7,15789730,0
2009-03-31,12.7,13.1,12.67,12.81,11881575,0
2009-04-01,12.64,13.12,12.6,12.75,14437639,0
2009-04-02,13.04,13.14,12.8,12.95,28515354,0
2009-04-03,13.01,13.39,12.78,13.34,17826968,0
2009-04-06,13.14,13.24,12.99,13.23,11772265,0
2009-04-07,13,13.1,12.68,12.81,11605020,0
2009-04-08,12.9,13.01,12.75,12.92,11068076,0
2009-04-09,13.14,13.59,13.07,13.47,16431426,0
2009-04-13,14,14.54,13.86,14.42,33764464,0
2009-04-14,14.4,14.42,14,14.07,14626047,0
2009-04-15,13.98,14.09,13.77,14.02,12305991,0
2009-04-16,14.12,14.53,14.05,14.43,19124212,0
2009-04-17,14.47,14.52,14.03,14.39,19796902,0
2009-04-20,14.12,14.25,13.6,13.66,13468319,0
2009-04-21,14,14.59,13.71,14.38,53156520,0
2009-04-22,14.6,15.39,14.41,14.48,65238136,0
2009-04-23,14.5,14.74,14.11,14.55,32796626,0
2009-04-24,14.82,14.94,14.36,14.73,25554050,0
2009-04-27,14.41,14.55,13.88,13.89,21405114,0
2009-04-28,13.72,14.05,13.6,13.64,18373240,0
2009-04-29,13.74,14.35,13.7,14.02,15938103,0
2009-04-30,14.16,14.6,14.12,14.29,25466036,0
2009-05-01,14.36,14.5,13.91,14.14,23717260,0
2009-05-04,14.2,14.25,13.96,14.18,25094512,0
2009-05-05,14.53,14.99,14.18,14.74,34438940,0
2009-05-06,14.81,15,14.52,14.85,18965084,0
2009-05-07,15,15.1,14.38,14.8,24253716,0
2009-05-08,14.88,15.3,14.7,15.15,21994744,0
2009-05-11,14.88,15.83,14.81,15.54,38996952,0
2009-05-12,15.49,15.5,14.9,15.1,30771700,0
2009-05-13,14.92,14.95,14.5,14.52,22712452,0
2009-05-14,14.46,14.86,14.4,14.76,20174868,0
2009-05-15,15,15.1,14.86,14.91,22280252,0
2009-05-18,15.1,15.18,14.74,15.17,18235738,0
2009-05-19,15.1,15.34,15.02,15.18,13614231,0
2009-05-20,15.1,15.31,14.8,14.96,15437199,0
2009-05-21,14.91,15.12,14.62,14.87,15091805,0
2009-05-22,14.85,15.17,14.75,14.98,18962260,0
2009-05-26,14.68,15.44,14.67,15.28,19556492,0
2009-05-27,15.25,15.53,14.88,14.94,18968490,0
2009-05-28,14.94,15.24,14.69,15.09,18966804,0
2009-05-29,15.18,15.84,15.11,15.84,28562000,0
2009-06-01,16.18,16.65,16.13,16.58,27370228,0
2009-06-02,16.51,16.75,16.25,16.62,15211136,0
2009-06-03,16.43,16.5,15.67,16.3,25969208,0
2009-06-04,16.4,16.71,16.04,16.65,18569961,0
2009-06-05,16.75,16.99,16.3,16.64,17304391,0
2009-06-08,16.46,16.49,16.04,16.19,13419746,0
2009-06-09,16.28,16.5,16.18,16.4,12899512,0
2009-06-10,16.7,16.72,16.1,16.32,15670500,0
2009-06-11,16.25,16.46,16.15,16.19,14785625,0
2009-06-12,16.15,16.47,16.1,16.4,16596873,0
2009-06-15,16.56,16.68,16.13,16.4,23118146,0
2009-06-16,16.27,16.38,15.9,15.96,15112108,0
2009-06-17,15.91,16.03,15.46,15.6,16155537,0
2009-06-18,15.62,15.64,15.23,15.34,15864957,0
2009-06-19,15.54,15.84,15.4,15.8,19742687,0
2009-06-22,15.45,15.61,14.71,14.71,24942625,0
2009-06-23,14.75,14.9,14.55,14.68,15792270,0
2009-06-24,14.76,15.6,14.76,15.45,29852770,0
2009-06-25,15.49,15.67,15.24,15.53,19775031,0
2009-06-26,15.57,15.8,15.48,15.74,26206339,0
2009-06-29,15.88,16.01,15.6,15.9,12102855,0
2009-06-30,15.84,15.9,15.35,15.66,15915233,0
2009-07-01,15.66,15.69,15.35,15.41,12364066,0
2009-07-02,15.27,15.28,14.88,14.99,16283208,0
2009-07-06,14.83,14.93,14.55,14.91,13530119,0
2009-07-07,14.89,14.93,14.36,14.44,14415048,0
2009-07-08,14.48,14.69,14.22,14.38,15242910,0
2009-07-09,14.48,14.68,14.25,14.55,15328191,0
2009-07-10,14.75,15.18,14.75,14.93,22483828,0
2009-07-13,14.91,15.06,14.64,15.01,13040103,0
2009-07-14,15.03,15.22,14.98,15.18,12772384,0
2009-07-15,15.23,15.74,15.15,15.71,18032604,0
2009-07-16,15.8,16.25,15.78,16.19,21336571,0
2009-07-17,16.75,16.91,16.45,16.84,32409609,0
2009-07-20,17.19,17.43,16.65,17.01,26767625,0
2009-07-21,17.03,17.11,16.44,16.75,32782416,0
2009-07-22,16.22,17.48,16.12,17.37,53508824,0
2009-07-23,17.4,17.68,17.16,17.36,37212129,0
2009-07-24,17.42,17.59,17.02,17.48,19944657,0
2009-07-27,17.37,17.48,16.85,17,19423199,0
2009-07-28,16.96,17.49,16.52,17.22,35349518,0
2009-07-29,16,16.2,15.05,15.14,124043561,0
2009-07-30,15.13,15.14,14.24,14.6,99900818,0
2009-07-31,14.74,14.89,14.29,14.32,62557763,0
2009-08-03,14.61,14.62,14.3,14.34,43686523,0
2009-08-04,14.46,14.68,14.37,14.51,42788913,0
2009-08-05,14.75,14.91,14.61,14.67,50608600,0
2009-08-06,14.76,14.86,14.63,14.74,35522493,0
2009-08-07,14.88,14.9,14.56,14.62,28118828,0
2009-08-10,14.64,14.68,14.49,14.63,18315786,0
2009-08-11,14.54,14.65,14.33,14.46,17482527,0
2009-08-12,14.44,14.76,14.41,14.68,23898700,0
2009-08-13,14.69,15.07,14.61,15.04,39651668,0
2009-08-14,14.96,15.14,14.85,15.04,28794635,0
2009-08-17,14.68,14.78,14.51,14.56,28452493,0
2009-08-18,14.65,14.78,14.56,14.75,14487069,0
2009-08-19,14.58,14.91,14.55,14.79,15411438,0
2009-08-20,14.75,14.9,14.7,14.77,15538805,0
2009-08-21,14.96,14.96,14.73,14.79,23535145,0
2009-08-24,14.89,15.19,14.83,14.99,25839350,0
2009-08-25,15.06,15.21,14.94,15.07,22739168,0
2009-08-26,15.09,15.14,14.86,14.93,15637860,0
2009-08-27,14.92,15,14.71,14.93,30395113,0
2009-08-28,15,15.08,14.8,14.85,33773815,0
2009-08-31,14.76,14.8,14.56,14.61,14939180,0
2009-09-01,14.51,14.68,14.15,14.18,30160933,0
2009-09-02,14.1,14.33,13.97,14.23,23525872,0
2009-09-03,14.29,14.43,14.16,14.28,14351998,0
2009-09-04,14.25,14.64,14.23,14.5,16649764,0
2009-09-08,14.66,14.66,14.37,14.49,17665312,0
2009-09-09,14.42,14.86,14.42,14.78,18663685,0
2009-09-10,15.27,15.63,15.15,15.45,48144364,0
2009-09-11,15.54,15.68,15.41,15.59,26667595,0
2009-09-14,15.44,15.58,15.28,15.57,19056238,0
2009-09-15,16,16.49,15.87,16.41,63397922,0
2009-09-16,16.56,17.11,16.52,16.99,52363627,0
2009-09-17,17.01,17.79,16.96,17.5,61414366,0
2009-09-18,17.67,17.7,16.85,17.39,86304025,0
2009-09-21,17.23,17.23,16.96,17.04,25995209,0
2009-09-22,17.14,17.22,16.75,16.86,30347131,0
2009-09-23,17.11,17.6,16.97,17.21,36362199,0
2009-09-24,17.32,17.32,16.65,16.89,26128281,0
2009-09-25,16.82,17.15,16.75,17.08,20438570,0
2009-09-28,17,17.47,16.95,17.47,26411699,0
2009-09-29,17.49,17.66,17.21,17.45,31599712,0
2009-09-30,17.49,17.94,17.24,17.81,39351989,0
2009-10-01,17.66,17.72,17.2,17.39,24747655,0
2009-10-02,17.22,17.35,16.78,16.84,32127225,0
2009-10-05,16.9,17.12,16.66,16.8,22189494,0
2009-10-06,16.95,17.35,16.95,17.3,20836044,0
2009-10-07,17.24,17.49,17.15,17.49,12277309,0
2009-10-08,17.65,17.86,17.54,17.58,27892598,0
2009-10-09,17.48,17.48,16.84,16.87,28338348,0
2009-10-12,17,17.11,16.66,16.75,16806352,0
2009-10-13,16.98,17,16.81,16.88,19357803,0
2009-10-14,16.97,17.03,16.82,16.95,17415991,0
2009-10-15,16.82,16.89,16.46,16.52,23583630,0
2009-10-16,16.56,16.85,16.4,16.81,20244618,0
2009-10-19,16.81,17.29,16.7,17.22,17440646,0
2009-10-20,17.35,17.41,16.87,17.17,37439782,0
2009-10-21,17.98,18.02,17.57,17.66,45666265,0
2009-10-22,17.55,17.75,17.3,17.67,15991571,0
2009-10-23,17.65,17.75,17.09,17.22,17194009,0
2009-10-26,17.03,17.2,16.67,16.87,21214093,0
2009-10-27,16.72,16.87,16.35,16.69,19880469,0
2009-10-28,16.7,16.77,16.02,16.04,25045823,0
2009-10-29,16.15,16.38,15.74,16.13,39162475,0
2009-10-30,16.06,16.37,15.8,15.9,22313293,0
2009-11-02,15.78,15.9,15.59,15.85,15143644,0
2009-11-03,15.69,15.78,15.63,15.7,17116872,0
2009-11-04,15.84,15.9,15.66,15.69,18695823,0
2009-11-05,15.8,16,15.74,15.9,17008841,0
2009-11-06,15.89,16.03,15.76,15.94,13562023,0
2009-11-09,16.14,16.19,15.97,16.02,14831736,0
2009-11-10,16.09,16.36,16.01,16.04,24003774,0
2009-11-11,15.95,16.16,15.92,16.09,16283926,0
2009-11-12,16.08,16.28,15.97,16,10019613,0
2009-11-13,16.03,16.1,15.92,15.93,26245581,0
2009-11-16,16.06,16.19,15.92,16.07,26005065,0
2009-11-17,15.88,16.11,15.73,16.05,22233697,0
2009-11-18,16.05,16.13,15.84,15.98,12738429,0
2009-11-19,15.81,15.85,15.52,15.61,26565315,0
2009-11-20,15.5,15.74,15.36,15.38,16127212,0
2009-11-23,15.58,15.65,15.34,15.45,23614232,0
2009-11-24,15.39,15.49,15.2,15.24,19503340,0
2009-11-25,15.29,15.35,15.17,15.3,21323298,0
2009-11-27,15.01,15.09,14.88,15,11452844,0
2009-11-30,14.85,15.1,14.8,14.97,17559675,0
2009-12-01,15.03,15.19,14.85,15.13,17096457,0
2009-12-02,15.18,15.5,15.16,15.31,17420682,0
2009-12-03,15.34,15.38,15.1,15.11,17061703,0
2009-12-04,15.29,15.38,15,15.19,17480771,0
2009-12-07,15.32,15.65,15.32,15.45,17688357,0
2009-12-08,15.48,15.9,15.23,15.45,30707223,0
2009-12-09,15.52,15.54,15.12,15.18,25150846,0
2009-12-10,15.34,15.57,15.24,15.49,18728254,0
2009-12-11,15.85,15.9,15.62,15.74,22397172,0
2009-12-14,15.9,15.97,15.64,15.81,17811352,0
2009-12-15,15.77,15.88,15.65,15.74,13271739,0
2009-12-16,15.58,15.82,15.47,15.79,20613326,0
2009-12-17,15.74,15.96,15.64,15.82,26031791,0
2009-12-18,15.94,16.14,15.78,16.14,29626526,0
2009-12-21,16.12,16.17,15.85,15.88,17107515,0
2009-12-22,15.87,16.08,15.82,15.98,10596437,0
2009-12-23,16.36,16.7,16,16.67,22501502,0
2009-12-24,16.7,16.75,16.65,16.72,4736535,0
2009-12-28,16.74,16.94,16.68,16.88,11335153,0
2009-12-29,16.85,16.97,16.68,16.92,12951046,0
2009-12-30,16.83,16.99,16.81,16.98,8136457,0
2009-12-31,16.92,16.96,16.77,16.78,9247339,0
2010-01-04,16.9,17.2,16.88,17.1,16479604,0
2010-01-05,17.21,17.23,17,17.23,11652589,0
2010-01-06,17.1,17.3,17.07,17.17,16117639,0
2010-01-07,16.82,16.9,16.57,16.7,30200738,0
2010-01-08,16.7,16.76,16.61,16.7,15390633,0
2010-01-11,16.7,16.83,16.48,16.74,15579553,0
2010-01-12,16.69,16.86,16.6,16.68,15428547,0
2010-01-13,16.8,16.98,16.65,16.9,16612075,0
2010-01-14,16.83,17.23,16.8,17.12,16544522,0
2010-01-15,17.19,17.25,16.75,16.82,18414613,0
2010-01-19,16.76,16.96,16.64,16.75,14320716,0
2010-01-20,16.59,16.68,16.25,16.38,13766652,0
2010-01-21,16.31,16.58,16.1,16.2,20358789,0
2010-01-22,16.11,16.21,15.81,15.88,24822908,0
2010-01-25,16.06,16.11,15.74,15.86,19667157,0
2010-01-26,15.81,16.17,15.7,15.99,42571675,0
2010-01-27,16.49,16.49,15.77,15.98,41656591,0
2010-01-28,15.91,15.96,15.44,15.44,29773403,0
2010-01-29,15.52,15.67,14.9,15.01,39086890,0
2010-02-01,15.11,15.3,14.87,15.05,29617270,0
2010-02-02,15.09,15.32,15.03,15.17,27207945,0
2010-02-03,15.12,15.6,15.12,15.46,24262348,0
2010-02-04,15.31,15.52,14.99,15.01,27482795,0
2010-02-05,15.09,15.25,14.92,15.19,20436821,0
2010-02-08,15.19,15.47,14.95,14.99,19628310,0
2010-02-09,15.21,15.24,14.94,15.07,16538990,0
2010-02-10,15.01,15.02,14.48,14.8,36301764,0
2010-02-11,14.87,15.25,14.77,15.22,24015238,0
2010-02-12,15.05,15.19,14.85,15.17,18823347,0
2010-02-16,15.23,15.48,15.18,15.41,20970488,0
2010-02-17,15.51,15.52,15.32,15.44,12680377,0
2010-02-18,15.41,15.6,15.32,15.54,13265690,0
2010-02-19,15.48,15.71,15.32,15.58,15407842,0
2010-02-22,15.6,15.68,15.44,15.49,10306564,0
2010-02-23,15.44,15.51,15.14,15.38,18284975,0
2010-02-24,15.52,15.71,15.33,15.59,19098706,0
2010-02-25,15.32,15.35,15.13,15.24,19992131,0
2010-02-26,15.24,15.41,15.16,15.31,14895860,0
2010-03-01,15.44,15.83,15.4,15.79,16875421,0
2010-03-02,15.89,15.96,15.67,15.73,20012084,0
2010-03-03,15.83,15.85,15.55,15.57,20521592,0
2010-03-04,15.55,15.85,15.52,15.81,22737164,0
2010-03-05,15.91,16.38,15.89,16.06,21326932,0
2010-03-08,16.33,16.61,16.3,16.52,30034107,0
2010-03-09,16.41,16.72,16.4,16.53,20491196,0
2010-03-10,16.53,16.94,16.51,16.79,32722534,0
2010-03-11,16.56,16.65,16.1,16.53,21472234,0
2010-03-12,16.5,16.59,16.26,16.32,22969851,0
2010-03-15,16.34,16.64,16.28,16.46,18967603,0
2010-03-16,16.49,16.59,16.23,16.36,18312351,0
2010-03-17,16.34,16.63,16.28,16.5,13754520,0
2010-03-18,16.43,16.57,16.32,16.56,12627143,0
2010-03-19,16.71,16.81,16.34,16.44,17870039,0
2010-03-22,16.37,16.54,16.32,16.34,18743423,0
2010-03-23,16.32,16.34,15.97,16.03,31879094,0
2010-03-24,16.07,16.2,15.92,16.09,32719839,0
2010-03-25,16.16,16.59,16.14,16.32,27487351,0
2010-03-26,16.39,16.57,16.31,16.54,23224833,0
2010-03-29,16.52,16.68,16.47,16.56,14854374,0
2010-03-30,16.53,16.69,16.39,16.61,16078984,0
2010-03-31,16.57,16.58,16.42,16.53,11953085,0
2010-04-01,16.6,16.6,16.22,16.29,20053000,0
2010-04-05,16.36,16.56,16.3,16.51,9141369,0
2010-04-06,16.5,16.98,16.42,16.92,25592636,0
2010-04-07,16.77,16.92,16.76,16.87,19806919,0
2010-04-08,16.91,17.41,16.9,17.35,45249732,0
2010-04-09,17.42,18.07,17.25,17.52,47669758,0
2010-04-12,17.54,17.88,17.41,17.64,22779627,0
2010-04-13,17.51,18.3,17.4,18.18,47452827,0
2010-04-14,18.17,18.47,18.06,18.38,41023493,0
2010-04-15,18.3,19.12,18.13,18.97,59955543,0
2010-04-16,18.67,18.68,17.96,18.17,51420795,0
2010-04-19,18.01,18.4,17.99,18.39,26714854,0
2010-04-20,18.5,18.52,18.23,18.38,38339440,0
2010-04-21,17.57,17.78,17.3,17.45,71547873,0
2010-04-22,17.37,17.78,17.15,17.72,35656408,0
2010-04-23,17.58,17.83,17.5,17.64,18765962,0
2010-04-26,17.71,17.71,17.34,17.39,0,0
2010-04-27,17.26,17.36,16.88,16.92,22395215,0
2010-04-28,17,17,16.63,16.75,26412106,0
2010-04-29,16.82,17.05,16.78,16.97,16575530,0
2010-04-30,17.02,17.13,16.53,16.53,19394038,0
2010-05-03,16.7,16.99,16.56,16.95,17751702,0
2010-05-04,16.6,16.9,16.25,16.32,30872305,0
2010-05-05,16.15,16.7,16.11,16.49,22554805,0
2010-05-06,16.34,16.51,15.43,15.92,31909487,0
2010-05-07,15.76,15.95,15.25,15.29,43940960,0
2010-05-10,16.03,16.83,16,16.33,27700324,0
2010-05-11,15.95,16.64,15.91,16.41,27579965,0
2010-05-12,16.41,16.5,16.33,16.47,16384006,0
2010-05-13,16.48,16.5,16.08,16.14,14461379,0
2010-05-14,16.54,16.66,16.14,16.39,27552708,0
2010-05-17,16.42,16.47,15.96,16.27,21937539,0
2010-05-18,16.28,16.44,15.95,16.03,15829188,0
2010-05-19,15.83,16,15.51,15.79,20407064,0
2010-05-20,15.45,15.49,15.06,15.1,33207270,0
2010-05-21,14.77,15.9,14.63,15.48,30734695,0
2010-05-24,15.44,15.79,15.36,15.54,20034709,0
2010-05-25,15.05,15.31,14.89,15.31,27712593,0
2010-05-26,15.58,15.83,15.43,15.45,33533417,0
2010-05-27,15.83,15.84,15.36,15.69,30892980,0
2010-05-28,15.59,15.69,15,15.34,17383367,0
2010-06-01,15.29,15.55,14.98,15.02,29801036,0
2010-06-02,15.05,15.2,14.96,15.18,24506263,0
2010-06-03,15.3,15.49,15.15,15.43,28231821,0
2010-06-04,15.12,15.38,14.96,15,23270869,0
2010-06-07,15.2,15.35,14.94,14.94,18998247,0
2010-06-08,15.05,15.12,14.62,14.79,35327867,0
2010-06-09,14.92,15.06,14.65,14.69,17945098,0
2010-06-10,14.95,15.14,14.87,15.1,21060738,0
2010-06-11,15.03,15.35,14.98,15.29,13601091,0
2010-06-14,15.47,15.49,15.15,15.17,12028735,0
2010-06-15,15.32,15.69,15.23,15.65,13718760,0
2010-06-16,15.61,15.65,15.34,15.49,15702106,0
2010-06-17,15.7,15.72,15.44,15.6,10679591,0
2010-06-18,15.64,15.67,15.47,15.54,12639136,0
2010-06-21,15.68,15.84,15.09,15.21,20272267,0
2010-06-22,15.26,15.51,15.07,15.09,22019656,0
2010-06-23,15.12,15.39,14.95,15.23,13295107,0
2010-06-24,15.14,15.19,14.7,14.83,18178385,0
2010-06-25,14.85,14.91,14.57,14.81,28411089,0
2010-06-28,14.8,14.86,14.58,14.73,8170985,0
2010-06-29,14.54,14.54,13.88,14.04,31480533,0
2010-06-30,13.97,14.22,13.79,13.84,23879837,0
2010-07-01,13.98,14.15,13.75,14.09,33117260,0
2010-07-02,14.05,14.24,14.03,14.07,18548343,0
2010-07-06,14.23,14.46,14,14.13,17255292,0
2010-07-07,14.15,14.42,14.12,14.4,17369310,0
2010-07-08,14.43,14.77,14.4,14.6,16804561,0
2010-07-09,14.65,14.93,14.59,14.89,12610715,0
2010-07-12,14.93,15.21,14.78,14.94,15557621,0
2010-07-13,15.06,15.6,14.99,15.52,21990116,0
2010-07-14,15.3,15.42,15.2,15.37,12212230,0
2010-07-15,15.32,15.39,15.04,15.37,12537140,0
2010-07-16,15.3,15.37,13.86,14.9,16828541,0
2010-07-19,15.23,15.38,15.02,15.1,16022844,0
2010-07-20,14.99,15.28,14.8,15.2,29276357,0
2010-07-21,14.25,14.28,13.75,13.91,77059063,0
2010-07-22,13.91,14.17,13.81,13.88,42482523,0
2010-07-23,13.78,14.04,13.52,13.99,34283456,0
2010-07-26,13.96,14.22,13.95,14.15,23192363,0
2010-07-27,14.07,14.1,13.89,13.95,20800915,0
2010-07-28,13.93,13.99,13.85,13.87,13339075,0
2010-07-29,13.93,13.96,13.75,13.76,16533347,0
2010-07-30,13.7,13.98,13.68,13.88,18334606,0
2010-08-02,14.03,14.08,13.96,14,13761680,0
2010-08-03,13.96,14.07,13.91,13.94,13934930,0
2010-08-04,13.96,14.2,13.92,14.18,14185679,0
2010-08-05,14.18,14.25,14.02,14.16,13072679,0
2010-08-06,14.04,14.38,14,14.34,13090772,0
2010-08-09,14.37,14.52,14.34,14.4,12196911,0
2010-08-10,14.34,14.46,14.2,14.35,9605809,0
2010-08-11,14.14,14.2,13.84,13.87,12961708,0
2010-08-12,13.75,13.99,13.75,13.85,11014716,0
2010-08-13,13.82,13.95,13.76,13.83,7742847,0
2010-08-16,13.74,13.9,13.68,13.79,11318902,0
2010-08-17,13.82,14,13.75,13.94,13224915,0
2010-08-18,13.92,14.05,13.84,13.99,15533219,0
2010-08-19,13.88,14,13.8,13.85,13931910,0
2010-08-20,13.83,13.95,13.74,13.79,17092360,0
2010-08-23,13.79,13.87,13.54,13.65,12137150,0
2010-08-24,13.54,13.64,13.39,13.4,13266601,0
2010-08-25,13.3,13.37,13.14,13.26,15474013,0
2010-08-26,13.36,13.4,13.21,13.21,14501006,0
2010-08-27,13.27,13.47,13.03,13.43,12435032,0
2010-08-30,13.33,13.42,13.18,13.18,6908046,0
2010-08-31,13.09,13.14,12.94,13.11,16489025,0
2010-09-01,13.2,13.41,13.13,13.37,24396968,0
2010-09-02,13.35,13.55,13.26,13.51,18134053,0
2010-09-03,13.7,13.75,13.56,13.62,12424338,0
2010-09-07,13.58,13.62,13.5,13.53,10123840,0
2010-09-08,13.64,13.82,13.62,13.75,11403120,0
2010-09-09,13.87,13.92,13.57,13.65,17600568,0
2010-09-10,13.7,13.77,13.54,13.68,18465005,0
2010-09-13,13.84,13.88,13.61,13.73,23898010,0
2010-09-14,13.7,13.76,13.6,13.63,22985808,0
2010-09-15,14.01,14.35,13.77,14.27,89532029,0
2010-09-16,14.22,14.23,13.98,14.19,26864250,0
2010-09-17,14.32,14.33,13.88,13.89,79312976,0
2010-09-20,13.95,14.06,13.84,13.86,26224596,0
2010-09-21,13.95,14.26,13.92,14.18,32047950,0
2010-09-22,14.23,14.25,13.97,14.04,18334067,0
2010-09-23,13.97,14.24,13.93,14.17,16799151,0
2010-09-24,14.28,14.51,14.24,14.5,23688795,0
2010-09-27,14.45,14.52,14.25,14.28,20438290,0
2010-09-28,14.31,14.45,14.14,14.39,15984838,0
2010-09-29,14.35,14.39,14.06,14.34,24380907,0
2010-09-30,14.26,14.35,13.99,14.17,19999656,0
2010-10-01,14.19,14.35,14.13,14.27,16016239,0
2010-10-04,14.2,14.32,14.13,14.28,20387180,0
2010-10-05,14.43,14.77,14.4,14.61,23549771,0
2010-10-06,14.59,14.7,14.34,14.52,19687172,0
2010-10-07,14.6,14.61,14.14,14.23,17649731,0
2010-10-08,14.23,14.56,14.18,14.49,15729983,0
2010-10-11,14.45,14.57,14.38,14.41,8256577,0
2010-10-12,14.37,14.47,14.27,14.43,12354841,0
2010-10-13,14.59,15.48,14.5,15.25,48483403,0
2010-10-14,16.73,16.76,15.75,15.93,122368258,0
2010-10-15,16.17,16.73,15.9,16.25,57935904,0
2010-10-18,16.25,16.28,15.75,15.93,35862597,0
2010-10-19,15.7,15.8,15.37,15.49,32540285,0
2010-10-20,15.83,16.25,15.78,15.8,37747454,0
2010-10-21,15.9,16,15.73,15.97,26540480,0
2010-10-22,15.94,16.41,15.86,16.31,23606937,0
2010-10-25,16.28,16.44,16.15,16.4,17066619,0
2010-10-26,16.21,16.48,16.2,16.45,22274998,0
2010-10-27,16.4,16.43,16.2,16.42,13753962,0
2010-10-28,16.44,16.45,16.31,16.4,12248837,0
2010-10-29,16.35,16.52,16.33,16.49,15794372,0
2010-11-01,16.51,16.52,16.08,16.15,14360634,0
2010-11-02,16.28,16.4,16.18,16.19,9964687,0
2010-11-03,16.21,16.23,16.01,16.17,17324184,0
2010-11-04,16.3,16.35,16.02,16.2,26484638,0
2010-11-05,16.2,16.4,16.18,16.26,13268928,0
2010-11-08,16.26,16.5,16.25,16.44,15230921,0
2010-11-09,17.14,17.6,16.86,16.97,55072280,0
2010-11-10,16.97,17.01,16.75,16.94,16877213,0
2010-11-11,16.54,16.86,16.52,16.8,15116711,0
2010-11-12,16.65,16.75,16.4,16.55,17373507,0
2010-11-15,16.57,16.89,16.33,16.59,18920576,0
2010-11-16,16.45,16.49,16.1,16.24,23219631,0
2010-11-17,16.2,16.33,16.11,16.15,10305774,0
2010-11-18,16.38,17.17,16.29,16.99,45795372,0
2010-11-19,16.95,16.97,16.52,16.57,20690964,0
2010-11-22,16.45,16.65,16.25,16.56,14204049,0
2010-11-23,16.33,16.43,16.04,16.19,22436648,0
2010-11-24,16.26,16.48,16.15,16.41,11557651,0
2010-11-26,16.25,16.4,16.22,16.22,4953838,0
2010-11-29,16.1,16.45,15.95,16.38,14569285,0
2010-11-30,16.2,16.34,15.77,15.81,24444928,0
2010-12-01,16.04,16.4,16,16.15,17000744,0
2010-12-02,16.23,16.41,16.12,16.33,13167266,0
2010-12-03,16.28,16.37,16.2,16.35,9148539,0
2010-12-06,16.44,16.6,16.3,16.33,11927421,0
2010-12-07,16.5,17.07,16.5,16.94,28126804,0
2010-12-08,16.99,17.22,16.96,17.02,21725812,0
2010-12-09,17.13,17.19,16.8,16.95,8535507,0
2010-12-10,16.98,17.05,16.91,17.01,8969649,0
2010-12-13,16.92,16.99,16.69,16.7,11968489,0
2010-12-14,16.78,16.84,16.57,16.63,11429495,0
2010-12-15,16.61,16.73,16.41,16.45,10794046,0
2010-12-16,16.46,16.7,16.43,16.51,12899334,0
2010-12-17,16.52,16.66,16.32,16.38,24464892,0
2010-12-20,16.41,16.42,16.15,16.28,17102766,0
2010-12-21,16.29,16.68,16.2,16.6,11135435,0
2010-12-22,16.67,16.78,16.56,16.63,6713847,0
2010-12-23,16.59,16.73,16.45,16.72,8888728,0
2010-12-27,16.62,16.63,16.4,16.48,7295348,0
2010-12-28,16.49,16.54,16.33,16.43,8302820,0
2010-12-29,16.49,16.77,16.43,16.61,7471150,0
2010-12-30,16.63,16.77,16.52,16.76,8024612,0
2010-12-31,16.74,16.76,16.47,16.63,7520748,0
2011-01-03,16.67,16.94,16.67,16.75,17601452,0
2011-01-04,16.71,16.83,16.57,16.59,10741923,0
2011-01-05,16.54,16.91,16.34,16.91,23094616,0
2011-01-06,16.91,17.34,16.77,17.06,30655238,0
2011-01-07,17.03,17.17,16.65,16.9,19866388,0
2011-01-10,16.77,16.8,16.5,16.6,15743532,0
2011-01-11,16.66,16.73,16.53,16.58,14503720,0
2011-01-12,16.71,16.81,16.59,16.65,15061402,0
2011-01-13,16.64,16.92,16.57,16.75,15803620,0
2011-01-14,16.67,16.83,16.6,16.81,13398186,0
2011-01-18,16.65,16.68,16.41,16.5,20818728,0
2011-01-19,16.49,16.55,16.23,16.31,16642600,0
2011-01-20,16.3,16.33,16.09,16.23,14341148,0
2011-01-21,16.3,16.31,15.93,15.96,23365628,0
2011-01-24,15.97,16.24,15.76,16.09,23326756,0
2011-01-25,16.17,16.19,15.85,16.02,26227962,0
2011-01-26,15.94,16.05,15.41,15.57,48731100,0
2011-01-27,15.6,16.36,15.58,16.2,38121856,0
2011-01-28,16.18,16.21,15.68,15.83,24169684,0
2011-01-31,15.82,16.2,15.79,16.12,22526220,0
2011-02-01,16.33,16.46,16.23,16.38,16735627,0
2011-02-02,16.26,16.66,16.25,16.57,20810150,0
2011-02-03,16.44,16.91,16.4,16.69,32915978,0
2011-02-04,16.76,16.91,16.45,16.79,18986810,0
2011-02-07,16.85,17,16.77,16.8,16022380,0
2011-02-08,16.81,16.85,16.48,16.59,17518348,0
2011-02-09,16.52,16.7,16.35,16.43,17778390,0
2011-02-10,16.35,16.72,16.35,16.62,15186607,0
2011-02-11,16.59,16.86,16.54,16.85,15021983,0
2011-02-14,16.8,16.93,16.72,16.89,14241448,0
2011-02-15,16.84,17.39,16.78,17.2,31116108,0
2011-02-16,17.23,17.82,17.21,17.76,40823528,0
2011-02-17,17.76,17.82,17.5,17.77,23289828,0
2011-02-18,17.69,17.84,17.57,17.66,13695357,0
2011-02-22,17.13,17.39,16.87,16.91,33407030,0
2011-02-23,17.02,17.1,16.35,16.58,34681700,0
2011-02-24,16.65,16.73,16.04,16.37,31482760,0
2011-02-25,16.4,16.77,16.38,16.5,16402362,0
2011-02-28,16.41,16.6,16.28,16.4,20057184,0
2011-03-01,16.47,16.49,16.08,16.1,16556810,0
2011-03-02,16.65,16.85,16.6,16.63,24503472,0
2011-03-03,16.85,17.05,16.76,16.86,34434140,0
2011-03-04,16.8,17.2,16.72,17.08,19984046,0
2011-03-07,17.05,17.15,16.49,16.7,17966924,0
2011-03-08,16.74,17.02,16.72,16.94,12714137,0
2011-03-09,16.87,17.7,16.85,17.65,32415068,0
2011-03-10,17.31,17.39,16.93,17.06,25658988,0
2011-03-11,17.03,17.54,17,17.42,19447748,0
2011-03-14,17.2,17.44,17.09,17.31,21615496,0
2011-03-15,16.68,16.68,16.04,16.33,51520900,0
2011-03-16,16.32,16.48,15.85,15.91,38359864,0
2011-03-17,16.19,16.42,15.81,15.86,37548776,0
2011-03-18,16.07,16.19,16.01,16.03,26492088,0
2011-03-21,16.18,16.5,16.16,16.44,11940198,0
2011-03-22,16.33,16.48,16.16,16.36,30697680,0
2011-03-23,16.31,16.34,15.98,16.13,30834912,0
2011-03-24,16.19,16.91,16.17,16.83,20122724,0
2011-03-25,16.88,17.05,16.7,16.96,21045248,0
2011-03-28,17.02,17.06,16.57,16.58,15471879,0
2011-03-29,16.62,16.77,16.53,16.75,10037863,0
2011-03-30,16.85,16.92,16.68,16.74,12612767,0
2011-03-31,16.72,16.88,16.65,16.68,15129404,0
2011-04-01,16.81,16.98,16.72,16.84,12382814,0
2011-04-04,16.9,17.05,16.81,16.87,9555872,0
2011-04-05,16.81,17.29,16.79,17.11,18193460,0
2011-04-06,17.17,17.2,16.94,17.05,13288862,0
2011-04-07,16.9,17.1,16.79,17,12141903,0
2011-04-08,17.08,17.11,16.77,16.77,12789776,0
2011-04-11,16.86,16.96,16.37,16.59,34684736,0
2011-04-12,16.55,16.64,16.29,16.36,19782300,0
2011-04-13,16.46,16.69,16.43,16.64,16367534,0
2011-04-14,16.54,16.82,16.43,16.69,16595432,0
2011-04-15,16.72,16.78,16.54,16.62,14744432,0
2011-04-18,16.34,16.44,16.06,16.34,21923770,0
2011-04-19,16.23,16.36,16.08,16.12,31417328,0
2011-04-20,16.75,17.23,16.59,16.87,31705100,0
2011-04-21,16.93,16.94,16.74,16.85,13985185,0
2011-04-25,16.96,17.3,16.9,17.11,17771406,0
2011-04-26,17.15,17.37,17.02,17.28,19746960,0
2011-04-27,17.28,17.43,17.18,17.26,16594041,0
2011-04-28,17.2,17.53,17.17,17.51,14410970,0
2011-04-29,17.46,17.77,17.36,17.7,30772698,0
2011-05-02,17.79,18.34,17.57,18.14,43501568,0
2011-05-03,18.21,18.64,17.88,17.92,32622480,0
2011-05-04,17.97,18.38,17.96,18.2,23573680,0
2011-05-05,18.09,18.56,18.05,18.43,30761238,0
2011-05-06,18.58,18.8,18.38,18.65,29685020,0
2011-05-09,18.64,18.84,18.54,18.56,15239954,0
2011-05-10,18.68,18.7,18.42,18.55,18507072,0
2011-05-11,18.41,18.61,16.74,17.2,130690968,0
2011-05-12,17.2,17.81,16.93,17.17,50714696,0
2011-05-13,16.21,16.84,15.96,16.55,119997912,0
2011-05-16,16.67,16.69,15.63,15.81,60755968,0
2011-05-17,15.89,16.07,15.72,16,31201832,0
2011-05-18,16.07,16.16,15.75,15.96,25646920,0
2011-05-19,16.05,16.49,16.04,16.35,39910600,0
2011-05-20,16.31,16.44,16.15,16.3,23486088,0
2011-05-23,16.07,16.17,16,16.06,19250488,0
2011-05-24,16.11,16.41,16.05,16.14,22884256,0
2011-05-25,16.19,16.99,16.1,16.15,34121440,0
2011-05-26,16.18,16.22,15.88,15.98,23979776,0
2011-05-27,16.04,16.19,15.95,16.02,20090784,0
2011-05-31,16.16,16.59,16.12,16.55,30241700,0
2011-06-01,16.34,16.43,15.79,15.85,40157064,0
2011-06-02,15.99,16.11,15.87,16.02,20836980,0
2011-06-03,15.82,16,15.63,15.68,22225092,0
2011-06-06,15.66,15.85,15.41,15.45,18181948,0
2011-06-07,15.54,15.65,15.32,15.45,16386432,0
2011-06-08,15.37,15.38,15.08,15.1,21856052,0
2011-06-09,15.15,15.33,14.94,15.22,18676024,0
2011-06-10,15.27,15.73,15.11,15.2,19447096,0
2011-06-13,15.2,15.34,15.1,15.16,14581198,0
2011-06-14,15.25,15.56,15.19,15.2,21871618,0
2011-06-15,15.01,15.05,14.5,14.81,40986084,0
2011-06-16,15,15.09,14.65,14.78,24363436,0
2011-06-17,14.97,14.98,14.56,14.7,22963392,0
2011-06-20,14.68,15.42,14.66,14.99,32348572,0
2011-06-21,15.09,15.38,14.91,15.35,17023380,0
2011-06-22,15.29,15.53,15.19,15.22,30076064,0
2011-06-23,15.05,15.09,14.72,15.08,31890920,0
2011-06-24,15.1,15.16,14.85,14.88,25262068,0
2011-06-27,14.89,14.98,14.77,14.88,13200475,0
2011-06-28,14.92,15.18,14.88,14.95,15643715,0
2011-06-29,15,15.05,14.68,14.89,25462400,0
2011-06-30,14.96,15.1,14.64,15.04,34901048,0
2011-07-01,15.08,15.5,15.02,15.45,15356709,0
2011-07-05,15.4,15.67,15.25,15.49,20031252,0
2011-07-06,15.54,15.81,15.52,15.72,18255100,0
2011-07-07,15.77,15.95,15.7,15.81,20942604,0
2011-07-08,15.62,15.69,15.44,15.61,14335015,0
2011-07-11,15.41,15.44,14.99,15.05,21413008,0
2011-07-12,15.03,15.18,14.85,14.86,22346848,0
2011-07-13,15.01,15.1,14.87,14.91,16607451,0
2011-07-14,14.89,14.99,14.6,14.63,26890488,0
2011-07-15,14.75,14.94,14.61,14.69,19566416,0
2011-07-18,14.69,14.69,14.37,14.42,24430446,0
2011-07-19,14.58,14.69,14.45,14.59,29958112,0
2011-07-20,14.12,14.15,13.45,13.48,62177316,0
2011-07-21,13.49,13.62,13.36,13.59,30457982,0
2011-07-22,13.65,14.05,13.57,13.98,29980676,0
2011-07-25,13.83,13.88,13.68,13.69,16633896,0
2011-07-26,13.7,13.99,13.65,13.94,20810236,0
2011-07-27,13.87,13.9,13.57,13.59,20351692,0
2011-07-28,13.6,13.71,13.43,13.5,20594332,0
2011-07-29,13.85,14.07,13.04,13.1,67649656,0
2011-08-01,13.26,13.34,12.95,13.1,26765550,0
2011-08-02,12.98,13.18,12.75,12.76,25652416,0
2011-08-03,12.79,13.07,12.53,13.02,26163350,0
2011-08-04,12.81,12.86,11.99,12,39228684,0
2011-08-05,12.1,12.12,11.41,11.74,47065684,0
2011-08-08,11.42,11.8,11.09,11.09,59525644,0
2011-08-09,11.29,12.09,11.25,12.09,47483000,0
2011-08-10,11.78,12.14,11.62,11.77,48027224,0
2011-08-11,11.89,12.92,11.88,12.86,51097808,0
2011-08-12,12.8,13.62,12.76,13.59,48467860,0
2011-08-15,13.64,13.69,13.27,13.46,25676948,0
2011-08-16,13.3,13.57,13.18,13.48,25515566,0
2011-08-17,13.49,13.62,13.32,13.47,17006484,0
2011-08-18,13.01,13.09,12.8,12.96,30420676,0
2011-08-19,12.76,13.08,12.72,12.92,26178242,0
2011-08-22,13.17,13.23,12.77,12.84,14199311,0
2011-08-23,12.95,13.35,12.75,13.35,17182252,0
2011-08-24,13.28,13.3,12.79,13.15,24965256,0
2011-08-25,13.14,13.21,12.81,12.87,21796064,0
2011-08-26,12.79,12.89,12.52,12.74,35871868,0
2011-08-29,12.84,13.68,12.69,13.68,30990720,0
2011-08-30,13.3,13.98,13.23,13.84,29149996,0
2011-08-31,13.92,13.94,13.54,13.61,25390360,0
2011-09-01,13.67,13.78,13.32,13.35,17837126,0
2011-09-02,13.13,13.13,12.86,12.87,20501816,0
2011-09-06,12.53,12.95,12.45,12.91,54294516,0
2011-09-07,13.73,14,13.24,13.61,77321712,0
2011-09-08,13.55,14.49,13.37,14.44,93924824,0
2011-09-09,14.37,14.57,14.07,14.48,60000320,0
2011-09-12,14.17,14.28,13.92,14.26,32527908,0
2011-09-13,14.3,14.34,14.12,14.26,19846508,0
2011-09-14,14.46,14.94,14.34,14.55,37369180,0
2011-09-15,14.73,15.4,14.51,14.89,58513992,0
2011-09-16,15.05,15.34,14.94,14.97,56767772,0
2011-09-19,14.76,14.79,14.4,14.61,27231632,0
2011-09-20,14.57,14.66,14.28,14.36,21737872,0
2011-09-21,14.38,14.6,13.96,13.96,31999510,0
2011-09-22,14.2,14.25,13.69,13.99,60177508,0
2011-09-23,14.21,14.83,14.12,14.71,49250664,0
2011-09-26,14.8,14.8,14.23,14.75,24451760,0
2011-09-27,14.93,15,14.44,14.54,24957816,0
2011-09-28,14.6,14.62,14.15,14.19,21181620,0
2011-09-29,14.35,14.39,13.15,13.42,45763192,0
2011-09-30,13.24,13.44,13.11,13.17,30199032,0
2011-10-03,13.7,14.04,13.37,13.53,43082872,0
2011-10-04,13.99,14.48,13.87,14.46,44316860,0
2011-10-05,14.62,16.15,14.39,15.92,96854560,0
2011-10-06,15.18,15.8,14.92,15.65,49884732,0
2011-10-07,15.63,15.75,15.38,15.47,27928652,0
2011-10-10,15.86,16.04,15.62,15.84,33063906,0
2011-10-11,15.77,15.95,15.59,15.86,18026824,0
2011-10-12,15.93,15.95,15.67,15.77,20548026,0
2011-10-13,15.76,16.37,15.54,15.93,32447420,0
2011-10-14,16.12,16.15,15.66,15.91,23463044,0
2011-10-17,15.93,16.04,15.65,15.7,21155700,0
2011-10-18,15.71,15.74,15.11,15.47,31285106,0
2011-10-19,16.03,16.79,15.73,15.94,54218308,0
2011-10-20,16.19,16.49,15.97,16.18,40747744,0
2011-10-21,16.38,16.39,16.05,16.12,29632000,0
2011-10-24,16.57,16.75,16.31,16.71,29808708,0
2011-10-25,16.65,16.7,16.18,16.24,24041642,0
2011-10-26,16.33,16.43,15.86,16.3,23556244,0
2011-10-27,16.58,16.7,16.45,16.63,19715340,0
2011-10-28,16.32,16.7,16.25,16.56,20074036,0
2011-10-31,16.04,16.07,15.45,15.64,39752164,0
2011-11-01,14.95,15.08,14.75,14.93,41835172,0
2011-11-02,15,15.3,15,15.1,20762000,0
2011-11-03,15.2,15.5,15.03,15.48,16815016,0
2011-11-04,15.42,15.54,14.95,15.24,41830720,0
2011-11-07,15.26,15.7,15.25,15.69,22362992,0
2011-11-08,15.89,16.18,15.81,15.97,24903420,0
2011-11-09,16.18,16.5,15.87,15.92,45274656,0
2011-11-10,16.17,16.22,15.84,15.95,15356218,0
2011-11-11,15.99,16.31,15.91,16.27,14537090,0
2011-11-14,16.23,16.31,15.93,16,14274508,0
2011-11-15,16,16.05,15.7,15.93,17645782,0
2011-11-16,15.8,16.1,15.7,15.72,14337249,0
2011-11-17,15.73,15.77,15.2,15.34,17395878,0
2011-11-18,15.54,15.69,15.37,15.38,17153522,0
2011-11-21,15.18,15.19,14.77,14.99,23673640,0
2011-11-22,14.88,15.08,14.75,14.97,14833310,0
2011-11-23,15.2,15.24,14.83,14.94,20088124,0
2011-11-25,15.05,15.25,14.9,15.1,10781728,0
2011-11-28,15.24,15.47,15.21,15.35,18912958,0
2011-11-29,15.58,15.94,15.45,15.7,29263828,0
2011-11-30,15.94,16.04,15.65,15.71,33473682,0
2011-12-01,16.43,16.46,16.09,16.23,46966444,0
2011-12-02,16.35,16.41,16.03,16.05,22679180,0
2011-12-05,16.12,16.14,15.83,15.89,19861036,0
2011-12-06,15.94,16.05,15.84,15.84,17331736,0
2011-12-07,15.82,15.86,15.56,15.62,19734900,0
2011-12-08,15.6,15.76,15.53,15.61,18116456,0
2011-12-09,15.61,15.96,15.6,15.94,13438603,0
2011-12-12,15.71,15.72,15.41,15.47,14682639,0
2011-12-13,15.57,15.74,15.35,15.42,15564249,0
2011-12-14,15.19,15.28,14.8,15.02,27196522,0
2011-12-15,15.17,15.29,15.01,15.16,14825835,0
2011-12-16,15.07,15.26,14.92,14.96,32617176,0
2011-12-19,14.95,15,14.57,14.62,21446626,0
2011-12-20,14.7,15.19,14.68,15.11,15884782,0
2011-12-21,15.19,16.24,14.74,15.99,46997032,0
2011-12-22,16.35,16.4,15.95,16,33778728,0
2011-12-23,16.05,16.26,15.87,16.19,17829986,0
2011-12-27,16.15,16.17,16.01,16.09,9711832,0
2011-12-28,16.04,16.05,15.67,15.78,14658363,0
2011-12-29,15.97,16.23,15.8,16.13,15185811,0
2011-12-30,16.18,16.21,16.03,16.13,10840889,0
2012-01-03,16.27,16.39,16.2,16.28,19710514,0
2012-01-04,16.12,16.16,15.74,15.78,35642291,0
2012-01-05,15.6,15.69,15.44,15.64,19422970,0
2012-01-06,15.64,15.66,15.4,15.52,13311312,0
2012-01-09,15.59,15.61,15.35,15.46,13192695,0
2012-01-10,15.57,15.71,15.5,15.51,14049006,0
2012-01-11,15.56,15.62,15.35,15.53,10800781,0
2012-01-12,15.58,15.73,15.45,15.66,12665598,0
2012-01-13,15.65,15.67,15.43,15.48,11606712,0
2012-01-17,15.63,15.66,15.39,15.43,15265658,0
2012-01-18,15.87,16,15.69,15.92,35698444,0
2012-01-19,15.9,16.15,15.89,16.12,22645028,0
2012-01-20,16.09,16.11,15.85,15.96,22005977,0
2012-01-23,15.85,15.93,15.64,15.68,17865900,0
2012-01-24,15.57,15.81,15.55,15.69,16704647,0
2012-01-25,15.61,15.7,15.46,15.56,23349491,0
2012-01-26,15.63,15.69,15.41,15.53,15408350,0
2012-01-27,15.5,15.8,15.46,15.74,10862087,0
2012-01-30,15.61,15.65,15.5,15.55,11065428,0
2012-01-31,15.54,15.62,15.41,15.47,10726434,0
2012-02-01,15.57,15.8,15.53,15.73,13220997,0
2012-02-02,15.76,15.82,15.69,15.72,9586338,0
2012-02-03,15.94,15.98,15.83,15.92,13652102,0
2012-02-06,15.92,15.95,15.76,15.82,11291006,0
2012-02-07,15.85,15.89,15.73,15.83,13495398,0
2012-02-08,15.96,15.97,15.72,15.78,13440016,0
2012-02-09,16.09,16.1,15.9,16,22537684,0
2012-02-10,16,16.31,16,16.14,27791856,0
2012-02-13,16.13,16.24,16.05,16.12,10067290,0
2012-02-14,16.07,16.1,14.92,15.36,88653387,0
2012-02-15,15.23,15.3,15.08,15.12,24828512,0
2012-02-16,15.25,15.38,15.1,15.35,15371828,0
2012-02-17,15.41,15.44,15,15.01,22891194,0
2012-02-21,15.03,15.07,14.75,14.75,29696550,0
2012-02-22,14.7,14.75,14.43,14.5,27187400,0
2012-02-23,14.55,14.81,14.37,14.78,15689762,0
2012-02-24,14.88,14.97,14.83,14.89,12106359,0
2012-02-27,14.74,14.91,14.72,14.86,13430911,0
2012-02-28,14.93,14.99,14.76,14.9,15399842,0
2012-02-29,14.89,14.93,14.77,14.83,19615431,0
2012-03-01,14.9,14.96,14.79,14.93,12283229,0
2012-03-02,14.89,14.92,14.66,14.72,9164874,0
2012-03-05,14.66,14.95,14.52,14.62,11752681,0
2012-03-06,14.62,14.69,14.35,14.41,12696859,0
2012-03-07,14.46,14.71,14.44,14.62,7959962,0
2012-03-08,14.7,14.77,14.52,14.62,11271372,0
2012-03-09,14.63,14.7,14.61,14.63,9772330,0
2012-03-12,14.66,14.76,14.48,14.49,11309159,0
2012-03-13,14.57,14.62,14.39,14.55,17134336,0
2012-03-14,14.54,14.64,14.42,14.63,14767831,0
2012-03-15,14.64,14.98,14.57,14.89,17938695,0
2012-03-16,14.95,15.18,14.92,15.18,28343134,0
2012-03-19,15.08,15.22,14.92,15.15,16650136,0
2012-03-20,15,15.61,14.92,15.41,22189645,0
2012-03-21,15.44,15.61,15.17,15.51,25025789,0
2012-03-22,15.51,15.56,15.38,15.48,14619861,0
2012-03-23,15.51,15.59,15.31,15.39,8495792,0
2012-03-26,15.47,15.56,15.36,15.54,11500802,0
2012-03-27,15.54,15.55,15.41,15.43,11893022,0
2012-03-28,15.45,15.48,15.14,15.32,18831798,0
2012-03-29,15.19,15.34,15.11,15.3,9061268,0
2012-03-30,15.37,15.42,15.18,15.22,15515748,0
2012-04-02,15.19,15.51,15.11,15.45,14423747,0
2012-04-03,15.36,15.43,15.06,15.18,18216281,0
2012-04-04,15.15,15.34,15,15.27,20958142,0
2012-04-05,15.14,15.26,15,15.06,11718962,0
2012-04-09,15,15.25,14.96,15.1,10133937,0
2012-04-10,15.08,15.18,14.91,14.99,15286866,0
2012-04-11,15.08,15.08,14.84,14.88,11201841,0
2012-04-12,14.9,15.1,14.84,15.06,9487494,0
2012-04-13,14.99,15.18,14.86,14.87,15336609,0
2012-04-16,15.02,15.04,14.73,14.78,13639142,0
2012-04-17,14.82,15.18,14.82,15.01,20538042,0
2012-04-18,15.4,15.57,15.3,15.49,36560928,0
2012-04-19,15.44,15.57,15.36,15.4,18254412,0
2012-04-20,15.43,15.7,15.39,15.6,24558509,0
2012-04-23,15.41,15.47,15.29,15.33,21683639,0
2012-04-24,15.33,15.52,15.33,15.43,12140197,0
2012-04-25,15.43,15.51,15.38,15.49,13236914,0
2012-04-26,15.44,15.55,15.38,15.53,12542830,0
2012-04-27,15.51,15.62,15.49,15.57,9737943,0
2012-04-30,15.55,15.57,15.45,15.54,10894537,0
2012-05-01,15.51,15.73,15.5,15.63,9799227,0
2012-05-02,15.58,15.77,15.54,15.67,10840951,0
2012-05-03,15.65,15.65,15.32,15.4,10934219,0
2012-05-04,15.25,15.29,15.09,15.15,13764127,0
2012-05-07,15.34,15.49,15.16,15.35,15156897,0
2012-05-08,15.31,15.44,15.09,15.36,18693723,0
2012-05-09,15.17,15.45,15.03,15.3,20040950,0
2012-05-10,15.4,15.54,15.3,15.44,11174380,0
2012-05-11,14.88,15.44,14.8,15.19,21134217,0
2012-05-14,15.48,15.77,15.4,15.5,30819641,0
2012-05-15,15.47,15.55,15.34,15.4,13742966,0
2012-05-16,15.4,15.57,15.26,15.28,18005992,0
2012-05-17,15.26,15.37,14.85,14.87,13737538,0
2012-05-18,15.78,15.87,15.36,15.42,34135462,0
2012-05-21,16,16,15.1,15.58,51146919,0
2012-05-22,15.58,15.61,15.19,15.29,33542084,0
2012-05-23,15.19,15.43,15.14,15.38,18111936,0
2012-05-24,15.34,15.51,15.22,15.35,10331493,0
2012-05-25,15.4,15.48,15.28,15.36,13628933,0
2012-05-29,15.4,15.55,15.28,15.47,18464917,0
2012-05-30,15.3,15.34,15.16,15.25,14925044,0
2012-05-31,15.23,15.37,15.12,15.24,17160983,0
2012-06-01,15.04,15.12,14.85,14.92,16202205,0
2012-06-04,14.9,15.03,14.81,15.01,15478955,0
2012-06-05,15,15.14,14.91,15.1,9725440,0
2012-06-06,15.15,15.41,15.14,15.36,15469522,0
2012-06-07,15.47,15.5,15.33,15.36,12633620,0
2012-06-08,15.52,15.68,15.4,15.65,16422158,0
2012-06-11,15.73,15.73,15.27,15.3,17145087,0
2012-06-12,15.35,15.52,15.26,15.47,17012441,0
2012-06-13,15.47,15.49,15.27,15.34,16454775,0
2012-06-14,15.3,15.46,15.25,15.36,11612611,0
2012-06-15,15.44,15.44,15.33,15.36,11716495,0
2012-06-18,15.33,15.54,15.27,15.49,9655149,0
2012-06-19,15.52,15.69,15.51,15.65,10638147,0
2012-06-20,15.69,15.75,15.58,15.74,11260691,0
2012-06-21,15.74,15.8,15.47,15.52,13102680,0
2012-06-22,15.53,15.7,15.52,15.61,11042683,0
2012-06-25,15.51,15.55,15.31,15.44,12339250,0
2012-06-26,15.4,16.35,15.19,15.35,13640323,0
2012-06-27,15.41,15.63,15.38,15.52,11261745,0
2012-06-28,15.41,15.48,15.29,15.45,12479184,0
2012-06-29,15.61,15.83,15.53,15.83,13501828,0
2012-07-02,15.8,15.94,15.76,15.84,7226555,0
2012-07-03,15.83,15.99,15.82,15.98,8149095,0
2012-07-05,15.9,15.99,15.81,15.85,11440727,0
2012-07-06,15.8,15.91,15.68,15.78,12152459,0
2012-07-09,15.78,15.84,15.7,15.75,10375816,0
2012-07-10,15.84,15.98,15.71,15.82,15933837,0
2012-07-11,15.82,15.94,15.68,15.8,16482209,0
2012-07-12,15.63,15.81,15.54,15.69,18390387,0
2012-07-13,15.7,15.84,15.69,15.74,11811893,0
2012-07-16,15.69,15.8,15.6,15.65,14982800,0
2012-07-17,15.85,15.89,15.42,15.6,30589653,0
2012-07-18,15.64,15.75,15.51,15.7,19270605,0
2012-07-19,15.71,15.85,15.64,15.73,15985595,0
2012-07-20,15.75,15.94,15.68,15.91,16920112,0
2012-07-23,15.7,15.81,15.59,15.76,14829044,0
2012-07-24,15.74,15.76,15.23,15.43,19734470,0
2012-07-25,15.52,15.64,15.4,15.5,15091987,0
2012-07-26,15.69,15.88,15.62,15.8,11033661,0
2012-07-27,15.88,16.17,15.84,16.11,14222630,0
2012-07-30,16.15,16.15,15.9,15.98,10187503,0
2012-07-31,16,16.06,15.81,15.84,13753827,0
2012-08-01,15.86,16.07,15.83,15.99,14008458,0
2012-08-02,15.86,16,15.64,15.75,12900421,0
2012-08-03,15.89,16.03,15.82,15.97,9140791,0
2012-08-06,16,16.07,15.95,16.04,8803878,0
2012-08-07,16.09,16.37,16.07,16.22,17282719,0
2012-08-08,16.15,16.32,16.09,16.17,7378932,0
2012-08-09,16.16,16.16,15.98,16.01,8579514,0
2012-08-10,15.25,15.35,15.01,15.15,61972012,0
2012-08-13,15.03,15.21,15,15.02,20849444,0
2012-08-14,15.04,15.05,14.69,14.73,29655866,0
2012-08-15,14.77,14.86,14.65,14.76,20682878,0
2012-08-16,14.81,15.01,14.75,14.99,24971862,0
2012-08-17,15.02,15.07,14.85,15.03,19640700,0
2012-08-20,14.99,15.05,14.88,14.96,11193866,0
2012-08-21,14.95,15.01,14.88,14.97,27709319,0
2012-08-22,14.95,14.99,14.86,14.92,9168303,0
2012-08-23,14.9,14.97,14.82,14.86,12463303,0
2012-08-24,14.82,14.94,14.77,14.92,8650804,0
2012-08-27,14.92,14.93,14.77,14.85,10054451,0
2012-08-28,14.84,14.87,14.69,14.72,12706370,0
2012-08-29,14.73,14.94,14.7,14.84,21113541,0
2012-08-30,14.81,14.84,14.64,14.67,10699034,0
2012-08-31,14.79,14.82,14.59,14.65,11619692,0
2012-09-04,14.64,14.98,14.59,14.89,18816212,0
2012-09-05,14.86,15.14,14.85,15.09,21119186,0
2012-09-06,15.13,15.15,14.96,15.11,18011509,0
2012-09-07,15.12,15.29,15.1,15.22,12988889,0
2012-09-10,15.19,15.28,15.11,15.11,10520157,0
2012-09-11,15.09,15.25,15.06,15.16,8036341,0
2012-09-12,15.3,15.55,15.28,15.4,22005969,0
2012-09-13,15.38,15.69,15.37,15.6,12137331,0
2012-09-14,15.7,15.84,15.62,15.77,17642508,0
2012-09-17,15.81,15.84,15.63,15.68,11697600,0
2012-09-18,15.65,16.17,15.6,15.9,42446894,0
2012-09-19,15.96,16.13,15.84,15.86,30681506,0
2012-09-20,15.76,15.86,15.65,15.79,18170883,0
2012-09-21,15.72,15.82,15.66,15.73,49166906,0
2012-09-24,15.69,16.04,15.6,16,23005997,0
2012-09-25,16.09,16.09,15.67,15.68,22966837,0
2012-09-26,15.71,15.81,15.55,15.61,12771773,0
2012-09-27,15.9,16.2,15.79,16.04,24416744,0
2012-09-28,16.01,16.09,15.93,15.98,19744527,0
2012-10-01,16,16.09,15.77,15.82,20571033,0
2012-10-02,16.03,16.04,15.88,15.94,13697647,0
2012-10-03,16,16.24,15.99,16.21,20400928,0
2012-10-04,16.22,16.35,16.15,16.27,17283895,0
2012-10-05,16.29,16.38,16.09,16.09,9240350,0
2012-10-08,16.02,16.16,16,16.03,11736684,0
2012-10-09,16.03,16.05,15.81,15.85,14110030,0
2012-10-10,15.83,15.99,15.8,15.83,14547719,0
2012-10-11,15.94,16.02,15.84,15.92,12972955,0
2012-10-12,15.9,16.02,15.86,15.88,12239289,0
2012-10-15,15.85,15.87,15.65,15.68,20779000,0
2012-10-16,15.82,15.98,15.76,15.92,20574289,0
2012-10-17,15.85,16.12,15.83,16.09,19570470,0
2012-10-18,16.23,16.24,15.83,16,26360991,0
2012-10-19,16,16.03,15.83,15.84,32893084,0
2012-10-22,15.81,15.95,15.74,15.77,32181578,0
2012-10-23,16.53,16.79,16.26,16.67,71567000,0
2012-10-24,16.78,16.8,16.48,16.55,25117106,0
2012-10-25,16.72,16.77,16.49,16.61,23081067,0
2012-10-26,16.54,16.82,16.52,16.79,23376831,0
2012-10-31,16.81,16.89,16.6,16.835,21058756,0
2012-11-01,16.9,17.05,16.86,16.95,19772273,0
2012-11-02,17,17.14,16.95,17.11,27572850,0
2012-11-05,17.1,17.43,17.01,17.37,31854531,0
2012-11-06,17.44,17.53,17.32,17.46,26321153,0
2012-11-07,17.24,17.56,17.18,17.39,24347733,0
2012-11-08,17.3,17.5,17.23,17.24,20327602,0
2012-11-09,17.22,17.52,17.18,17.26,23832306,0
2012-11-12,17.18,17.56,17.17,17.51,22362800,0
2012-11-13,17.41,17.85,17.38,17.85,29017359,0
2012-11-14,17.9,18.08,17.75,17.83,36401906,0
2012-11-15,17.82,18.16,17.74,17.89,35648025,0
2012-11-16,17.91,18.02,17.76,17.86,31017400,0
2012-11-19,18.02,18.37,17.87,18.36,32996203,0
2012-11-20,18.44,18.5,18.19,18.24,26228225,0
2012-11-21,18.24,18.5,18.195,18.4,19585750,0
2012-11-23,18.5,18.59,18.4,18.57,7714732,0
2012-11-26,18.89,19,18.7,18.75,34026541,0
2012-11-27,18.87,19.16,18.8,18.93,29326044,0
2012-11-28,18.83,18.95,18.53,18.88,22971663,0
2012-11-29,18.94,19.03,18.85,18.87,27258718,0
2012-11-30,18.91,18.95,18.69,18.77,24050570,0
2012-12-03,18.55,18.84,18.34,18.55,29603987,0
2012-12-04,18.64,18.96,18.6,18.93,30726522,0
2012-12-05,18.98,19.03,18.77,18.89,24739020,0
2012-12-06,18.78,19.28,18.77,19.2,25315991,0
2012-12-07,19.16,19.3,19.06,19.2,19159792,0
2012-12-10,19.18,19.47,19.15,19.43,24130200,0
2012-12-11,19.53,19.63,19.43,19.52,19049311,0
2012-12-12,19.56,19.6,19.34,19.38,22899137,0
2012-12-13,19.44,19.54,19.26,19.35,20454542,0
2012-12-14,19.4,19.72,19.4,19.64,19579908,0
2012-12-17,19.72,19.74,19.53,19.69,14760269,0
2012-12-18,19.72,19.75,19.58,19.62,17094545,0
2012-12-19,19.59,19.69,19.58,19.6,12351343,0
2012-12-20,19.58,19.71,19.41,19.69,24578731,0
2012-12-21,19.49,19.49,19.23,19.35,32727800,0
2012-12-24,19.45,19.66,19.38,19.65,11433722,0
2012-12-26,19.7,19.75,19.52,19.57,9376143,0
2012-12-27,19.54,19.67,19.44,19.6,13999902,0
2012-12-28,19.44,19.57,19.28,19.5,16670117,0
2012-12-31,19.42,19.97,19.4,19.9,20645561,0
2013-01-02,20.16,20.32,20.01,20.08,20447114,0
2013-01-03,20.05,20.1,19.72,19.78,19597369,0
2013-01-04,19.76,19.95,19.72,19.86,12489700,0
2013-01-07,19.56,19.58,19.28,19.4,23866306,0
2013-01-08,19.32,19.68,19.3,19.66,16931677,0
2013-01-09,19.73,19.75,19.22,19.33,21646683,0
2013-01-10,19.19,19.38,18.93,18.99,30646116,0
2013-01-11,19.05,19.38,18.89,19.29,21552148,0
2013-01-14,19.33,19.54,19.25,19.43,13828431,0
2013-01-15,19.28,19.54,19.28,19.52,16087534,0
2013-01-16,19.91,20.14,19.62,20.07,33298153,0
2013-01-17,20.14,20.2,20,20.13,14508592,0
2013-01-18,20.07,20.17,19.97,20.02,13535092,0
2013-01-22,19.91,19.95,19.72,19.9,13870667,0
2013-01-23,19.98,20.19,19.91,20.11,13857834,0
2013-01-24,20.08,20.52,20.07,20.44,13712078,0
2013-01-25,20.43,20.48,20.23,20.37,14946736,0
2013-01-28,20.47,20.5,20.2,20.31,39400284,0
2013-01-29,20.87,20.88,19.68,19.7,57638112,0
2013-01-30,19.92,20.12,19.69,20.12,36573425,0
2013-01-31,19.92,19.99,19.57,19.63,34976741,0
2013-02-01,19.71,19.83,19.58,19.76,27612300,0
2013-02-04,19.76,19.81,19.31,19.34,23906431,0
2013-02-05,19.49,19.78,19.42,19.66,13559798,0
2013-02-06,19.63,19.9,19.59,19.85,15374275,0
2013-02-07,20.1,20.43,19.93,20.32,24708991,0
2013-02-08,20.38,20.61,20.3,20.5,22249934,0
2013-02-11,20.44,20.98,20.39,20.9,22089828,0
2013-02-12,20.94,21.4,20.89,21.21,27750641,0
2013-02-13,21.15,21.43,21.07,21.15,18798070,0
2013-02-14,21.1,21.26,21.06,21.18,12817857,0
2013-02-15,21.15,21.25,20.9,21.01,12588923,0
2013-02-19,21.03,21.41,20.97,21.29,16666987,0
2013-02-20,21.31,21.45,20.9,20.92,14442308,0
2013-02-21,20.92,21,20.74,20.83,13298053,0
2013-02-22,20.87,21.31,20.85,21.22,13673266,0
2013-02-25,21.31,21.32,20.72,20.73,13335719,0
2013-02-26,20.68,20.85,20.58,20.76,14038337,0
2013-02-27,20.81,21.31,20.69,21.16,15697792,0
2013-02-28,21.06,21.57,21.05,21.31,18876805,0
2013-03-01,21.36,22.28,21.26,21.94,33767953,0
2013-03-04,22.37,22.74,22.2,22.7,30068478,0
2013-03-05,22.91,23.08,22.61,22.95,30494360,0
2013-03-06,23.08,23.09,22.71,22.8,15194156,0
2013-03-07,22.92,23,22.65,22.7,12885547,0
2013-03-08,22.92,22.96,22.71,22.9,10583764,0
2013-03-11,22.8,23,22.57,22.6,16493881,0
2013-03-12,22.52,22.58,22.19,22.4,12013704,0
2013-03-13,22.48,22.48,22.16,22.34,13957500,0
2013-03-14,22.47,22.75,22.41,22.43,12804383,0
2013-03-15,22.34,22.39,21.97,22.07,33559587,0
2013-03-18,21.9,22.17,21.87,22.01,15071628,0
2013-03-19,22.06,22.33,21.89,22.17,12847240,0
2013-03-20,22.03,22.33,21.95,22.09,18095392,0
2013-03-21,22.39,22.95,22.36,22.86,24723214,0
2013-03-22,22.88,23.26,22.72,23.26,18062034,0
2013-03-25,23.41,23.88,23.31,23.38,23139127,0
2013-03-26,23.46,23.62,23.35,23.59,16893119,0
2013-03-27,23.54,23.83,23.41,23.59,13945214,0
2013-03-28,23.63,23.77,23.45,23.53,17612372,0
2013-04-01,23.31,23.62,23.19,23.5,12344323,0
2013-04-02,23.77,23.9,23.6,23.78,14725481,0
2013-04-03,23.78,23.88,23.24,23.38,14934252,0
2013-04-04,23.45,23.72,23.36,23.52,12521231,0
2013-04-05,23.18,23.41,23.01,23.3,14243636,0
2013-04-08,23.26,23.48,23.13,23.48,9998022,0
2013-04-09,23.56,24,23.44,23.83,14769386,0
2013-04-10,24,24.32,23.95,24.2,17284562,0
2013-04-11,24.41,24.57,24.31,24.49,12366482,0
2013-04-12,24.58,24.8,24.34,24.69,13342786,0
2013-04-15,24.72,24.99,23.83,23.98,28129728,0
2013-04-16,24.06,24.26,23.75,23.79,30746566,0
2013-04-17,23.45,24.1,23.13,23.7,45152312,0
2013-04-18,23.66,23.7,22.7,23.26,25823400,0
2013-04-19,23.12,23.63,22.83,23.47,17860178,0
2013-04-22,23.71,23.96,23.47,23.95,15540284,0
2013-04-23,23.96,24.45,23.96,24.38,16718992,0
2013-04-24,24.45,24.97,24.44,24.75,15141316,0
2013-04-25,24.92,25.29,24.88,25.2,17295211,0
2013-04-26,25.14,25.37,24.58,24.68,19578900,0
2013-04-29,24.86,24.91,24.35,24.43,12533402,0
2013-04-30,24.38,24.79,24.36,24.73,10097124,0
2013-05-01,24.67,24.72,24.26,24.3,11075695,0
2013-05-02,24.34,24.97,24.18,24.97,10651899,0
2013-05-03,25.13,25.25,24.99,25.07,11515587,0
2013-05-06,25.05,25.34,24.92,25.17,11990890,0
2013-05-07,26.01,26.79,25.55,26.07,25871086,0
2013-05-08,26.17,26.66,25.96,26.41,24963687,0
2013-05-09,26.41,26.49,26.14,26.24,11186969,0
2013-05-10,26.32,26.86,26.31,26.83,16778489,0
2013-05-13,26.76,26.83,26.36,26.39,15809984,0
2013-05-14,26.75,26.87,26.52,26.64,14828211,0
2013-05-15,26.63,27.68,26.55,27.34,21957378,0
2013-05-16,27.43,27.43,26.57,26.58,18193175,0
2013-05-17,26.78,26.98,26.45,26.52,14860275,0
2013-05-20,26.68,27.05,26.21,26.58,25075508,0
2013-05-21,26.9,27.13,26.72,27,14890627,0
2013-05-22,27.07,27.19,26.44,26.54,16046853,0
2013-05-23,25.95,26.27,25.7,26.02,23387470,0
2013-05-24,25.9,26.48,25.65,26.33,14969044,0
2013-05-28,26.65,26.77,25.98,26.07,19020773,0
2013-05-29,25.9,26.04,25.32,25.81,18740747,0
2013-05-30,25.83,26.5,25.8,26.33,12916152,0
2013-05-31,26.2,26.6,26.09,26.3,23995314,0
2013-06-03,26.37,26.62,26.13,26.39,16454598,0
2013-06-04,26.46,26.57,25.97,26.26,13213664,0
2013-06-05,26.11,26.25,25.68,25.75,14270842,0
2013-06-06,25.88,26.21,25.66,26.21,13561075,0
2013-06-07,26.39,27.09,26.28,27.04,16949147,0
2013-06-10,27.04,27.12,26.7,26.74,15853302,0
2013-06-11,26.43,26.88,26.32,26.4,10097323,0
2013-06-12,26.5,26.53,25.89,25.89,11873920,0
2013-06-13,25.79,26.46,25.71,26.37,9763985,0
2013-06-14,26.32,26.55,26.16,26.28,7398720,0
2013-06-17,26.29,26.85,26.24,26.54,10289755,0
2013-06-18,26.57,26.89,26.5,26.66,9710676,0
2013-06-19,26.6,26.78,26.23,26.24,11398933,0
2013-06-20,26.03,26.05,25.23,25.35,19113587,0
2013-06-21,25.29,25.43,24.94,25.19,24574055,0
2013-06-24,24.98,25.08,23.82,24.07,37006781,0
2013-06-25,24.29,25,24.23,24.95,18885605,0
2013-06-26,25.22,25.68,25.01,25.28,12583217,0
2013-06-27,25.47,25.98,25.44,25.47,14489973,0
2013-06-28,25.43,25.54,24.89,25.13,26774731,0
2013-07-01,25.26,25.53,25.18,25.24,10679323,0
2013-07-02,25.27,25.5,24.9,24.99,10131493,0
2013-07-03,24.84,25.64,24.82,25.59,6059036,0
2013-07-05,25.83,26.26,25.52,25.68,11097418,0
2013-07-08,25.72,25.99,25.49,25.52,10478592,0
2013-07-09,25.74,26.7,25.74,26.67,17565028,0
2013-07-10,26.88,27.07,26.19,26.56,15121247,0
2013-07-11,26.95,27.19,26.94,27.04,17590927,0
2013-07-12,27.08,27.44,27.01,27.23,17318612,0
2013-07-15,27.47,27.47,27.06,27.34,16668814,0
2013-07-16,27.3,27.45,26.73,26.88,31265716,0
2013-07-17,27.66,29.73,27.52,29.66,83775144,0
2013-07-18,29.57,29.83,28.73,29.66,35019581,0
2013-07-19,29.41,29.72,29.04,29.11,20708344,0
2013-07-22,28.08,28.42,27.63,27.86,46018559,0
2013-07-23,28.03,28.04,27.21,27.36,25909034,0
2013-07-24,27.53,27.92,27.23,27.84,22746200,0
2013-07-25,27.73,28.46,27.65,28.27,20162020,0
2013-07-26,28,28.34,27.74,28.11,11918659,0
2013-07-29,27.95,28.33,27.8,27.93,11095511,0
2013-07-30,28.09,28.23,27.86,28.05,10335025,0
2013-07-31,27.92,28.21,27.57,28.09,20920327,0
2013-08-01,28.31,28.45,27.91,27.96,13151011,0
2013-08-02,28.07,28.09,27.55,27.65,11777538,0
2013-08-05,27.71,27.8,27.45,27.67,7839796,0
2013-08-06,27.67,27.75,27.15,27.32,10951413,0
2013-08-07,27.31,27.51,27.06,27.39,9446450,0
2013-08-08,27.55,27.62,27.23,27.48,8934887,0
2013-08-09,27.41,27.695,27.2,27.68,13051123,0
2013-08-12,27.55,28.37,27.5,28.35,16563183,0
2013-08-13,28.38,28.6,28.23,28.34,14894341,0
2013-08-14,28.18,28.21,28,28.05,8473314,0
2013-08-15,27.83,27.83,27.12,27.14,14217475,0
2013-08-16,27,27.6,27,27.32,14825050,0
2013-08-19,27.27,27.44,26.91,26.91,11859812,0
2013-08-20,26.92,27.31,26.9,27.12,10708746,0
2013-08-21,27.09,27.49,27,27.06,8792339,0
2013-08-22,27.6,28.01,27.37,27.9,15720903,0
2013-08-23,28.3,28.32,27.81,27.99,13192456,0
2013-08-26,27.99,28.04,27.7,27.7,9751028,0
2013-08-27,27.24,27.46,26.75,27,14548239,0
2013-08-28,26.9,27.24,26.83,27.11,9603505,0
2013-08-29,27.03,27.45,27.03,27.3,13912316,0
2013-08-30,27.39,27.44,26.82,27.12,16343831,0
2013-09-03,27.38,27.87,27.37,27.78,14591100,0
2013-09-04,27.7,28.12,27.6,28.07,8882146,0
2013-09-05,28.1,28.35,27.91,28.23,8991862,0
2013-09-06,28.34,28.5,27.82,28.17,10807620,0
2013-09-09,28.32,29.32,28.32,29.24,21175911,0
2013-09-10,29.43,29.63,29.08,29.48,13006821,0
2013-09-11,29.38,29.41,28.97,29.19,10364705,0
2013-09-12,29.72,30.27,29.5,29.65,22033867,0
2013-09-13,29.41,29.47,28.81,29.26,13837327,0
2013-09-16,29.64,30.04,29.51,29.62,15814928,0
2013-09-17,29.64,30,29.31,30,10499238,0
2013-09-18,30.01,30.46,29.85,30.43,15571381,0
2013-09-19,30.53,31.05,30.34,31.03,12545723,0
2013-09-20,31.05,31.1,30.76,30.92,14934267,0
2013-09-23,31.03,31.03,30.02,30.26,15732380,0
2013-09-24,30.55,31.66,30.54,31.27,27766535,0
2013-09-25,31.4,32.03,31.12,31.34,19143700,0
2013-09-26,31.65,33,31.58,32.75,39225400,0
2013-09-27,33.33,33.85,32.76,33.55,31783922,0
2013-09-30,33.04,33.75,32.68,33.17,30059237,0
2013-10-01,33.33,34.44,33.3,34.31,28164184,0
2013-10-02,34.15,34.7,33.9,34.14,21619494,0
2013-10-03,34.32,34.36,33.2,33.88,23255400,0
2013-10-04,33.96,35.06,33.96,34.89,23943200,0
2013-10-07,34.46,34.69,34.08,34.14,15435787,0
2013-10-08,34.46,34.5,32.1,32.93,42902094,0
2013-10-09,33.07,33.33,31.79,33.01,33506800,0
2013-10-10,33.56,33.91,33.33,33.87,23437250,0
2013-10-11,33.67,34.37,33.61,34.15,17010825,0
2013-10-14,33.8,34.1,33.68,34,17601500,0
2013-10-15,34.2,34.32,33.06,33.38,42571166,0
2013-10-16,33.9,34.11,32.83,33.09,44770950,0
2013-10-17,32.88,33.01,32.31,32.74,25202375,0
2013-10-18,33.17,33.75,33.11,33.43,24626200,0
2013-10-21,33.65,34.35,33.65,34.06,17772100,0
2013-10-22,34.22,34.6,33.58,33.94,17555200,0
2013-10-23,33.76,33.84,33.02,33.1,15912625,0
2013-10-24,33.16,33.31,32.81,33.08,15061905,0
2013-10-25,32.37,32.95,32,32.25,22294575,0
2013-10-28,32.13,32.7,31.7,32.35,18325650,0
2013-10-29,33.07,34,32.82,33.17,29349087,0
2013-10-30,33.33,33.48,32.38,32.57,14291811,0
2013-10-31,32.36,33.12,32.28,32.94,15301928,0
2013-11-01,33.15,33.35,33,33.18,15204400,0
2013-11-04,33.2,33.66,33.01,33.19,15779577,0
2013-11-05,33.03,33.08,32.54,32.97,13471700,0
2013-11-06,33.07,33.3,32.71,32.88,10830493,0
2013-11-07,32.99,33.05,32.06,32.11,16857170,0
2013-11-08,32.23,33.12,32.2,33.12,15085375,0
2013-11-11,33.57,33.99,33.25,33.81,15835652,0
2013-11-12,34,34.52,33.88,34.07,18225800,0
2013-11-13,33.82,35.12,33.63,35.1,21318800,0
2013-11-14,35.11,35.89,34.76,35.69,21396856,0
2013-11-15,35.8,35.94,35.3,35.47,15591591,0
2013-11-18,35.65,36.19,34.51,34.97,19064920,0
2013-11-19,35.03,35.17,34.51,34.63,14891416,0
2013-11-20,35.43,36.22,35.22,35.62,32430525,0
2013-11-21,36.23,36.66,36.22,36.3,26398256,0
2013-11-22,36.19,36.63,35.96,36.49,13237200,0
2013-11-25,36.77,36.85,35.96,36.29,15160300,0
2013-11-26,36.32,36.75,36.11,36.64,10460000,0
2013-11-27,36.7,37.12,36.51,36.96,10425200,0
2013-11-29,36.91,37.35,36.9,36.98,6455449,0
2013-12-02,37.05,37.15,36.68,37.01,11471600,0
2013-12-03,36.78,37.07,36.34,36.56,14095794,0
2013-12-04,36.47,38.15,36.25,38.13,26133552,0
2013-12-05,38.24,39.31,38.05,38.87,27651841,0
2013-12-06,39.24,39.28,38.53,38.86,22213991,0
2013-12-09,39.08,39.2,38.57,38.87,14370175,0
2013-12-10,38.92,40.25,38.92,40.22,25469852,0
2013-12-11,39.9,40.16,38.92,39.15,20901402,0
2013-12-12,39.02,40,39,39.35,16182102,0
2013-12-13,39.6,40.2,39.56,39.73,13777125,0
2013-12-16,39.96,40.27,39.6,39.73,11441069,0
2013-12-17,39.99,40,39.4,39.51,9832370,0
2013-12-18,39.53,40.04,38.82,40.04,16840897,0
2013-12-19,40.04,40.38,39.91,40.2,10713500,0
2013-12-20,40.39,40.6,40.11,40.12,24639900,0
2013-12-23,40.25,40.8,40.13,40.77,7446935,0
2013-12-24,40.91,40.95,40.66,40.85,5113890,0
2013-12-26,41,41.05,40.22,40.65,7365261,0
2013-12-27,40.72,40.75,40.32,40.49,6138800,0
2013-12-30,40.46,40.58,39.85,40.2,8677004,0
2013-12-31,40.17,40.5,40,40.44,8292600,0
2014-01-02,40.37,40.49,39.31,39.59,21513369,0
2014-01-03,40.16,40.44,39.82,40.12,15760652,0
2014-01-06,40.05,40.32,39.75,39.93,12471735,0
2014-01-07,40.08,41.2,40.08,40.92,14137200,0
2014-01-08,41.29,41.72,41.02,41.02,18650739,0
2014-01-09,41.33,41.35,40.61,40.92,12897573,0
2014-01-10,40.95,41.35,40.82,41.23,8733437,0
2014-01-13,41.16,41.22,39.8,39.99,16049650,0
2014-01-14,40.21,41.14,40.04,41.14,14476330,0
2014-01-15,41.06,41.31,40.76,41.07,9484669,0
2014-01-16,40.43,40.75,40.11,40.34,16354700,0
2014-01-17,40.12,40.44,39.47,40.01,19704812,0
2014-01-21,39.98,40.05,38.86,39.52,21451539,0
2014-01-22,39.66,40.4,39.32,40.18,13006750,0
2014-01-23,39.31,39.77,39.14,39.39,15388466,0
2014-01-24,38.67,38.98,37.62,37.91,26369475,0
2014-01-27,37.6,37.94,36.62,36.65,26763750,0
2014-01-28,36.83,38.32,36.52,38.22,40629997,0
2014-01-29,35.77,36.31,34.82,34.89,67218451,0
2014-01-30,34.89,35.81,34.45,35.31,32251144,0
2014-01-31,34.7,36.33,34.55,36.01,30074719,0
2014-02-03,35.94,36.01,34.66,34.9,22197231,0
2014-02-04,35.08,35.86,34.86,35.66,21083367,0
2014-02-05,35.6,35.94,34.99,35.49,14041008,0
2014-02-06,35.65,36.75,35.61,36.24,14252623,0
2014-02-07,36.65,37.27,36.24,37.23,16205829,0
2014-02-10,38.1,38.13,37.25,37.76,17644789,0
2014-02-11,38.15,38.86,38.09,38.5,18351744,0
2014-02-12,38.58,38.91,38.03,38.11,14100073,0
2014-02-13,37.87,38.69,37.79,38.52,12090431,0
2014-02-14,38.43,38.45,38.11,38.23,9985905,0
2014-02-18,38.33,38.59,38.09,38.31,12107204,0
2014-02-19,38.06,38.33,37.68,37.81,15874055,0
2014-02-20,37.83,38.04,37.3,37.79,11156281,0
2014-02-21,37.9,37.96,37.22,37.29,12374064,0
2014-02-24,37.23,37.71,36.82,37.42,15750450,0
2014-02-25,37.48,37.58,37.02,37.26,9779164,0
2014-02-26,37.35,38.1,37.34,37.62,15781962,0
2014-02-27,37.81,38.47,37.74,38.47,15489417,0
2014-02-28,38.55,39.38,38.22,38.67,16958745,0
2014-03-03,37.64,38.66,37.43,38.25,14714725,0
2014-03-04,38.76,39.79,38.68,39.63,16201508,0
2014-03-05,39.83,40.15,39.19,39.5,12577158,0
2014-03-06,39.5,39.98,39.5,39.66,10626807,0
2014-03-07,39.87,39.91,38.45,38.7,14495920,0
2014-03-10,38.63,38.78,37.91,38.05,11852464,0
2014-03-11,38.25,38.3,37.43,37.56,12609198,0
2014-03-12,37.21,37.61,36.48,37.5,14796609,0
2014-03-13,38.05,38.42,36.81,37.23,21179684,0
2014-03-14,36.69,38.19,36.45,37.6,30862256,0
2014-03-17,39,39.36,38.61,39.11,29698341,0
2014-03-18,39,39.51,38.8,39.45,16934679,0
2014-03-19,39.76,39.94,38.51,38.61,19316269,0
2014-03-20,38.37,38.47,37.42,37.77,19516967,0
2014-03-21,38.1,38.27,37.73,37.94,16047736,0
2014-03-24,37.96,38.04,36.28,36.68,29588950,0
2014-03-25,37,37.07,35.86,35.93,31715094,0
2014-03-26,36.24,36.74,35.45,35.45,20938800,0
2014-03-27,35.5,36.15,35.05,35.59,21931189,0
2014-03-28,35.77,36.73,35.53,35.9,18292877,0
2014-03-31,36.43,36.58,35.73,35.9,15151470,0
2014-04-01,36.17,36.86,36.15,36.49,15738358,0
2014-04-02,36.7,36.86,36.56,36.64,14520164,0
2014-04-03,36.66,36.79,35.51,35.76,16826137,0
2014-04-04,36.01,36.05,33.83,34.26,41031747,0
2014-04-07,34.11,34.37,32.53,33.07,47767669,0
2014-04-08,33.1,34.43,33.02,33.83,35482370,0
2014-04-09,34.19,35,33.95,34.87,21642328,0
2014-04-10,34.88,34.98,33.09,33.4,34022941,0
2014-04-11,32.64,33.48,32.15,32.87,28042300,0
2014-04-14,33.55,34.04,33.04,33.44,26323206,0
2014-04-15,33.91,34.28,32.64,34.21,50502459,0
2014-04-16,36.98,37.3,35.81,36.35,61582031,0
2014-04-17,36.27,36.6,35.55,36.38,28934216,0
2014-04-21,36.6,36.65,35.89,36.4,16689816,0
2014-04-22,36.71,36.85,36.11,36.14,17916241,0
2014-04-23,36.08,36.19,35.4,35.44,19042366,0
2014-04-24,35.82,35.82,34.77,35.24,17237977,0
2014-04-25,35.03,35.1,34.29,34.48,19395189,0
2014-04-28,34.67,35,33.65,33.99,30432506,0
2014-04-29,34.37,35.89,34.12,35.83,28729247,0
2014-04-30,35.89,36.44,35.25,35.95,23319828,0
2014-05-01,36.26,36.69,36,36.51,19478044,0
2014-05-02,36.59,37.12,36.21,36.87,22450378,0
2014-05-05,36.68,37.05,36.3,36.91,13118940,0
2014-05-06,36.94,37.17,36.48,36.49,19119005,0
2014-05-07,35.98,35.99,33.67,34.07,66051644,0
2014-05-08,33.88,34.57,33.61,33.92,30410919,0
2014-05-09,34.01,34.1,33.41,33.76,20302586,0
2014-05-12,33.99,34.6,33.87,34.45,22522633,0
2014-05-13,34.45,34.69,34.17,34.4,12476298,0
2014-05-14,34.48,34.65,33.98,34.17,17039650,0
2014-05-15,34.18,34.19,33.4,33.8,18862417,0
2014-05-16,33.66,33.66,33.1,33.41,18847216,0
2014-05-19,33.41,33.99,33.28,33.89,14843214,0
2014-05-20,33.99,34.47,33.67,33.87,18579812,0
2014-05-21,34,34.39,33.89,34.36,13805008,0
2014-05-22,34.6,34.86,34.26,34.7,17516839,0
2014-05-23,34.85,35.08,34.51,35.02,16292962,0
2014-05-27,35,35.13,34.73,35.12,13056523,0
2014-05-28,35.15,35.17,34.42,34.78,16960753,0
2014-05-29,34.9,35.1,34.67,34.9,9780935,0
2014-05-30,34.92,34.93,34.13,34.65,13172159,0
2014-06-02,34.69,34.95,34.28,34.87,9178319,0
2014-06-03,34.75,34.97,34.58,34.65,6558002,0
2014-06-04,34.48,34.83,34.26,34.73,9434742,0
2014-06-05,34.79,34.99,34.36,34.94,11192682,0
2014-06-06,35.07,36.08,35.05,35.92,18706269,0
2014-06-09,35.86,36.32,35.54,36.04,14368250,0
2014-06-10,35.86,36.52,35.86,36.31,9182604,0
2014-06-11,36.25,36.84,36.11,36.63,13320811,0
2014-06-12,36.5,36.79,36.34,36.78,12427333,0
2014-06-13,36.88,37.06,36.64,36.94,12925545,0
2014-06-16,35,35.49,34.77,34.81,32418956,0
2014-06-17,34.8,34.94,34.3,34.43,24405930,0
2014-06-18,34.67,35.01,34.26,34.94,17836505,0
2014-06-19,35.14,35.2,34.52,34.68,16201039,0
2014-06-20,34.8,34.81,33.97,34.05,21596305,0
2014-06-23,34.13,34.22,33.37,33.64,26202397,0
2014-06-24,33.79,33.99,33.35,33.48,14592739,0
2014-06-25,33.38,33.65,33.1,33.25,18077555,0
2014-06-26,33.25,33.75,33.02,33.66,16010595,0
2014-06-27,33.85,34.55,33.7,34.25,25500697,0
2014-06-30,34.93,35.26,34.85,35.13,20491598,0
2014-07-01,35.5,35.7,35.21,35.35,18602047,0
2014-07-02,35.62,35.91,35.4,35.88,16541200,0
2014-07-03,36.07,36.15,35.9,36.14,8604898,0
2014-07-07,36.15,36.23,35.48,35.52,15713278,0
2014-07-08,35.64,35.66,34.28,34.53,23093164,0
2014-07-09,34.68,35.07,34.68,34.85,12626877,0
2014-07-10,34.33,34.97,34.1,34.93,18068584,0
2014-07-11,34.95,35.56,34.78,35.43,18372047,0
2014-07-14,35.8,35.95,35.45,35.7,18687852,0
2014-07-15,35.72,35.94,35.2,35.61,36469562,0
2014-07-16,34.42,34.45,33.72,33.79,56327712,0
2014-07-17,33.8,33.9,32.98,33.21,37523047,0
2014-07-18,33.2,33.35,32.93,33.33,21535239,0
2014-07-21,33.35,33.64,33.16,33.28,18427669,0
2014-07-22,33.55,33.84,33.4,33.6,18153995,0
2014-07-23,33.78,34.92,33.68,34.71,38598322,0
2014-07-24,35.09,36.55,35.04,36.17,47385653,0
2014-07-25,36,36.33,35.75,36.12,20141205,0
2014-07-28,36.23,36.23,35.51,35.9,14607545,0
2014-07-29,35.91,36.16,35.67,35.68,11572738,0
2014-07-30,35.94,36.99,35.8,36.6,29864194,0
2014-07-31,36.26,36.49,35.68,35.81,17926072,0
2014-08-01,35.69,36.08,35.31,35.62,14573633,0
2014-08-04,35.71,36.66,35.65,36.53,13098628,0
2014-08-05,36.42,36.42,35.62,35.7,17614252,0
2014-08-06,35.58,35.94,35.44,35.79,11770980,0
2014-08-07,36,36,35.53,35.66,11307186,0
2014-08-08,35.73,35.96,35.4,35.91,10592999,0
2014-08-11,36.1,36.15,35.75,35.79,8663652,0
2014-08-12,35.8,35.99,35.15,35.52,12904823,0
2014-08-13,35.96,36.45,35.77,36.19,16530419,0
2014-08-14,36.32,36.42,36.17,36.36,8925880,0
2014-08-15,36.25,36.57,36.12,36.47,13336894,0
2014-08-18,36.77,37.77,36.75,37.38,20137916,0
2014-08-19,37.56,37.94,37.5,37.83,17087434,0
2014-08-20,37.61,37.75,37.31,37.5,12656836,0
2014-08-21,37.65,37.75,37.31,37.64,12255057,0
2014-08-22,37.7,38.2,37.64,38.01,14881733,0
2014-08-25,38.1,38.22,37.54,37.71,14357445,0
2014-08-26,37.76,37.92,37.56,37.79,9517744,0
2014-08-27,38.3,38.72,37.83,38.18,24833570,0
2014-08-28,38.09,38.57,37.9,38.31,16477648,0
2014-08-29,38.57,38.67,38.2,38.51,11620353,0
2014-09-02,38.9,39.3,38.79,39.27,19795998,0
2014-09-03,39.49,39.6,38.69,38.87,16087431,0
2014-09-04,39.14,39.34,38.96,39.19,14758652,0
2014-09-05,39.05,39.8,39.05,39.59,26020045,0
2014-09-08,40.34,41.82,40.26,41.81,75404337,0
2014-09-09,42.01,42.06,40.6,40.78,52664719,0
2014-09-10,41.05,41.23,40.33,41.14,30721403,0
2014-09-11,41.02,41.56,40.93,41.26,25218692,0
2014-09-12,41.73,43.2,41.5,42.88,69683175,0
2014-09-15,43.98,44.01,42.14,42.55,72295794,0
2014-09-16,42.61,42.96,41.69,42.71,61408225,0
2014-09-17,42.37,42.96,42.3,42.59,39472991,0
2014-09-18,43.05,43.32,41.42,42.08,93445031,0
2014-09-19,42.44,43.19,39.55,40.93,233757325,0
2014-09-22,39.77,40.04,38.22,38.65,109027562,0
2014-09-23,38.15,39.27,37.9,39.05,66088050,0
2014-09-24,39.25,40.1,38.91,39.88,48994606,0
2014-09-25,39.56,39.8,38.82,38.95,35884659,0
2014-09-26,39.01,40.8,39,40.66,62145137,0
2014-09-29,40.41,41.09,40.16,40.52,35875919,0
2014-09-30,40.58,41.23,40.44,40.75,30378219,0
2014-10-01,40.66,41.24,40.11,40.32,35168031,0
2014-10-02,40.24,40.64,39.69,40.5,24585047,0
2014-10-03,40.65,41.69,40.65,41.03,38182397,0
2014-10-06,41.06,41.73,41.04,41.52,23570414,0
2014-10-07,41.06,41.29,40.78,40.93,22522544,0
2014-10-08,40.98,41.29,40.1,41.08,26590534,0
2014-10-09,40.9,41.25,40.42,41.1,33523800,0
2014-10-10,40.73,41.07,39.59,39.6,36755269,0
2014-10-13,39.52,40.07,38.29,38.38,38826100,0
2014-10-14,38.66,39,37.71,37.97,38512841,0
2014-10-15,37.27,38.08,36.2,37.82,41967526,0
2014-10-16,36.95,38.5,36.92,38.12,27000925,0
2014-10-17,38.74,38.98,38.31,38.45,24087627,0
2014-10-20,38.47,39.4,38.25,39.28,17796570,0
2014-10-21,39.65,40.48,39.46,40.18,41529978,0
2014-10-22,42.42,42.88,41.77,42,69345587,0
2014-10-23,42.38,42.83,42.26,42.6,30648394,0
2014-10-24,42.53,43.65,42.4,43.5,33799850,0
2014-10-27,43.31,44.82,43.29,44.7,36596512,0
2014-10-28,45.01,46.15,44.88,45.87,36889169,0
2014-10-29,45.94,45.98,45.13,45.43,25389077,0
2014-10-30,45.21,45.84,45.13,45.63,16209592,0
2014-10-31,46.19,46.52,45.67,46.05,18446806,0
2014-11-03,46.05,46.72,45.94,46.34,17115972,0
2014-11-04,45.99,47.13,45.74,47.08,25037739,0
2014-11-05,47.61,48.28,47.32,47.46,33009921,0
2014-11-06,47.37,47.98,46.6,47.93,22635275,0
2014-11-07,47.9,48.67,47.86,48.55,24159442,0
2014-11-10,48.8,49.63,48.79,49.41,24708202,0
2014-11-11,48.57,49.18,48.1,49.05,31582250,0
2014-11-12,49.33,50.63,49.22,50.6,30551866,0
2014-11-13,50.95,51.17,49.95,50.5,35513528,0
2014-11-14,50.52,51.95,50.47,51.75,28813234,0
2014-11-17,51.82,52.42,50.94,52.37,38386784,0
2014-11-18,52.28,52.62,51.34,51.75,26835012,0
2014-11-19,51.25,51.37,50,50.58,29251322,0
2014-11-20,50.6,52.23,50.27,51.25,28907994,0
2014-11-21,51.99,52.25,50.99,51.04,22225360,0
2014-11-24,51.25,51.83,51.07,51.83,14638148,0
2014-11-25,52,52.19,51.6,51.72,14209447,0
2014-11-26,51.56,52.26,51.52,51.93,13433125,0
2014-11-28,51.87,52,51.642,51.74,8913738,0
2014-12-01,51.43,51.43,49.66,50.1,23142900,0
2014-12-02,50.19,51.12,50.01,50.67,16297475,0
2014-12-03,50.63,50.97,50.2,50.28,14234622,0
2014-12-04,50.19,50.67,49.9,50.41,12157358,0
2014-12-05,51.03,51.25,50.51,50.99,15412797,0
2014-12-08,50.51,50.9,49.22,49.62,18186416,0
2014-12-09,48.75,50.53,48.29,50.51,19654676,0
2014-12-10,50.33,50.69,49.19,49.21,16177455,0
2014-12-11,49.54,50.58,49.43,49.94,21097784,0
2014-12-12,49.55,51.17,49.48,50.24,20369610,0
2014-12-15,50.42,50.92,49.5,49.82,18129008,0
2014-12-16,49.5,50.08,48.81,48.85,21390853,0
2014-12-17,49.02,50.25,48.9,50.12,17105275,0
2014-12-18,50.93,51.15,50.44,50.91,15337578,0
2014-12-19,51.07,51.47,50.83,50.88,24089927,0
2014-12-22,50.99,51.6,50.95,51.15,24019105,0
2014-12-23,51.46,51.46,49.93,50.02,15511336,0
2014-12-24,50.19,50.915,50.19,50.65,5962870,0
2014-12-26,50.65,51.06,50.61,50.86,5170048,0
2014-12-29,50.67,51.01,50.51,50.53,6624469,0
2014-12-30,50.4,51.27,50.35,51.22,10702553,0
2014-12-31,51.55,51.68,50.46,50.51,9304239,0
2015-01-02,50.66,50.78,49.47,50.17,11922558,0
2015-01-05,49.71,49.88,48.91,49.13,14387189,0
2015-01-06,49.2,49.88,48.33,49.21,16197469,0
2015-01-07,49.62,49.64,48.51,48.59,11787249,0
2015-01-08,48.99,50.23,48.72,50.23,14702484,0
2015-01-09,50.28,50.41,49.62,49.72,7464580,0
2015-01-12,49.92,49.93,48.56,48.8,10169966,0
2015-01-13,49.15,49.48,47.4,48.3,21599008,0
2015-01-14,47.7,48.09,47.07,47.51,15910117,0
2015-01-15,47.54,47.75,46.2,46.23,17113664,0
2015-01-16,46.06,46.59,45.85,46.47,14680677,0
2015-01-20,46.79,47.89,46.77,47.63,39764447,0
2015-01-21,47.6,48.38,47.32,48.18,16187297,0
2015-01-22,48.43,49.08,48.01,48.89,12223317,0
2015-01-23,48.79,49.23,48.63,48.95,14697376,0
2015-01-26,49.6,49.79,49.07,49.44,18966003,0
2015-01-27,49.14,49.28,47.66,47.99,45680909,0
2015-01-28,49.8,50.32,46.3,46.46,84413924,0
2015-01-29,43.56,43.8,41.8,43.73,74354356,0
2015-01-30,43.75,44.85,43.51,43.99,36029053,0
2015-02-02,44.43,44.76,43.88,44.69,20302989,0
2015-02-03,45.1,45.25,44.38,44.7,16984312,0
2015-02-04,44.8,44.97,43.88,44.04,16273152,0
2015-02-05,44.08,44.26,43.03,43.54,18406047,0
2015-02-06,43.57,43.66,42.67,42.94,16058598,0
2015-02-09,42.61,43.15,42.54,42.57,15507406,0
2015-02-10,42.9,43.17,42.66,43.07,12154820,0
2015-02-11,43.18,43.26,42.76,42.96,9787859,0
2015-02-12,43.07,44.16,42.86,43.92,18155784,0
2015-02-13,44.1,44.59,44,44.42,13781925,0
2015-02-17,44.37,44.54,43.35,43.53,12789355,0
2015-02-18,43.56,43.82,43.3,43.65,10409379,0
2015-02-19,43.65,44.42,43.5,44.37,13292309,0
2015-02-20,44.3,44.36,43.76,44.11,12032608,0
2015-02-23,43.99,43.99,43.42,43.53,12128253,0
2015-02-24,43.45,43.52,42.91,43.38,9796577,0
2015-02-25,43.21,44.72,43.21,44.43,17920300,0
2015-02-26,44.6,44.76,44.26,44.45,9219516,0
2015-02-27,44.41,44.57,44.04,44.28,10043781,0
2015-03-02,44.06,44.43,43.7,44.11,11027200,0
2015-03-03,43.68,43.95,42.42,42.62,22392300,0
2015-03-04,42.1,44.38,41.97,43.99,30098500,0
2015-03-05,44.18,44.31,43.5,44.16,11867700,0
2015-03-06,43.98,44.24,43.4,43.44,11888000,0
2015-03-09,43.6,43.93,42.67,42.98,11801900,0
2015-03-10,42.57,42.92,42.18,42.67,10600600,0
2015-03-11,42.81,42.99,42.36,42.5,10007300,0
2015-03-12,42.7,43.36,42.515,42.52,8387000,0
2015-03-13,42.84,42.98,42.44,42.87,9087000,0
2015-03-16,42.93,43.88,42.75,43.51,11376400,0
2015-03-17,43.54,44.16,43.46,43.78,9656100,0
2015-03-18,43.58,44.71,43.43,44.67,18919900,0
2015-03-19,44.81,45.45,44.81,44.98,14758000,0
2015-03-20,45.31,45.58,44.91,45.03,14194100,0
2015-03-23,45.25,45.54,44.71,44.72,8268800,0
2015-03-24,44.64,44.78,44.28,44.42,7559000,0
2015-03-25,44.59,44.93,44.13,44.2,14036800,0
2015-03-26,43.78,44.67,43.68,44.47,16162900,0
2015-03-27,45.2,45.67,45.01,45.1,20563400,0
2015-03-30,45.36,45.42,44.81,44.95,8884300,0
2015-03-31,44.81,45.2,44.42,44.435,10415517,0
2015-04-01,44.49,44.6,43.95,44.13,14722300,0
2015-04-02,44.08,44.36,43.68,44.15,12229300,0
2015-04-06,43.82,44.03,43.61,43.67,10717000,0
2015-04-07,43.79,44.22,43.56,43.61,11381508,0
2015-04-08,43.86,45.19,43.8,45.17,16071000,0
2015-04-09,45.7,46.17,45.16,45.63,13677975,0
2015-04-10,45.79,45.79,45,45.18,8436300,0
2015-04-13,45.23,45.59,44.72,44.77,8837300,0
2015-04-14,44.82,45.64,44.79,45.53,12365800,0
2015-04-15,45.46,45.83,45.23,45.73,15038962,0
2015-04-16,45.83,46.13,45.53,45.78,13833073,0
2015-04-17,45.31,45.44,44.25,44.45,13591600,0
2015-04-20,44.73,44.91,44.41,44.65,10228604,0
2015-04-21,45.15,45.18,44.45,44.49,18537995,0
2015-04-22,44.58,44.85,43.67,43.97,32281425,0
2015-04-23,43.92,44.06,43.58,43.69,14298800,0
2015-04-24,43.73,44.71,43.69,44.52,11281077,0
2015-04-27,44.65,45.1,44.25,44.36,10855400,0
2015-04-28,44.34,44.57,43.935,44.34,7197050,0
2015-04-29,43.88,44.05,43.09,43.28,12712500,0
2015-04-30,43.12,43.31,42.26,42.56,14257800,0
2015-05-01,42.55,42.68,42.09,42.51,10467600,0
2015-05-04,42.5,42.55,41.83,42.04,14483700,0
2015-05-05,41.86,42,40.81,41.3,19377100,0
2015-05-06,41.31,41.73,41.21,41.66,13967209,0
2015-05-07,44.93,44.98,43.54,43.87,28213712,0
2015-05-08,44.34,44.55,44,44.09,15750100,0
2015-05-11,43.82,44.14,43.59,43.6,11509600,0
2015-05-12,44.3,44.31,43.69,43.84,14264755,0
2015-05-13,44.03,44.67,43.98,44.395,10987244,0
2015-05-14,44.53,44.99,44.45,44.95,10301700,0
2015-05-15,45,45.07,44.69,44.75,7768294,0
2015-05-18,44.52,44.57,44.04,44.36,9217950,0
2015-05-19,44.49,44.66,39.12,40.98,45363929,0
2015-05-20,42.28,43.04,42.16,42.79,54530780,0
2015-05-21,43.09,43.87,43.05,43.67,30404200,0
2015-05-22,43.58,44,43.47,43.49,10279300,0
2015-05-26,43.41,43.5,42.58,42.85,12794630,0
2015-05-27,42.6,43.44,42.28,43.38,13686500,0
2015-05-28,43.06,43.42,42.93,43.07,9414027,0
2015-05-29,43.45,43.59,42.81,42.94,10927900,0
2015-06-01,43.05,43.63,42.91,43.35,11152854,0
2015-06-02,43.13,43.62,42.92,43.15,8865624,0
2015-06-03,43.3,43.78,42.97,43.21,11893300,0
2015-06-04,43.09,43.44,42.76,42.88,10033300,0
2015-06-05,42.83,43.26,42.7,42.81,9831100,0
2015-06-08,42.72,42.89,42,42.01,7625500,0
2015-06-09,41.92,41.95,41.02,41.63,11994556,0
2015-06-10,41.7,42.31,41.69,42.06,7943468,0
2015-06-11,42.09,42.21,40.55,40.94,23694970,0
2015-06-12,40.77,41.11,40.46,40.53,9230900,0
2015-06-15,40.24,40.67,40.21,40.47,10876200,0
2015-06-16,40.35,41.4,40.02,40.63,20454500,0
2015-06-17,40.8,41.52,40.78,40.96,11943000,0
2015-06-18,41.05,41.27,40.79,40.91,10017500,0
2015-06-19,40.9,40.93,40.37,40.51,11661400,0
2015-06-22,40.66,40.89,40.54,40.73,6141500,0
2015-06-23,40.74,40.8,40.51,40.65,6860632,0
2015-06-24,40.68,41.23,40.58,40.94,11462200,0
2015-06-25,41.1,41.38,40.9,41.06,10776200,0
2015-06-26,40.83,41.06,39.93,40.06,16430900,0
2015-06-29,39.49,39.78,38.85,38.91,12481300,0
2015-06-30,39.36,39.65,39.19,39.29,11258342,0
2015-07-01,39.46,39.78,39.15,39.33,6398400,0
2015-07-02,39.29,39.64,39.19,39.38,7712900,0
2015-07-06,38.76,39.12,38.46,38.61,11803400,0
2015-07-07,38.24,38.38,36.58,38.23,19432400,0
2015-07-08,37.2,37.49,36.94,37.23,20529100,0
2015-07-09,38.23,38.68,37.52,37.61,16909300,0
2015-07-10,38.35,38.42,37.61,37.92,10057500,0
2015-07-13,38.23,38.8,38.1,38.76,8713100,0
2015-07-14,38.65,39.03,38.44,38.63,9506509,0
2015-07-15,38.51,38.8,38.15,38.38,9147110,0
2015-07-16,38.7,38.96,38.6,38.91,8462400,0
2015-07-17,39.19,39.79,38.93,39.68,14864200,0
2015-07-20,39.98,39.98,39.26,39.54,14752000,0
2015-07-21,39.61,39.85,39.35,39.73,14861500,0
2015-07-22,38.51,39.63,38.26,39.24,17714700,0
2015-07-23,39.3,39.78,39.06,39.21,9267400,0
2015-07-24,39.58,39.58,38.67,38.85,8590700,0
2015-07-27,38.31,38.31,37.65,37.83,12942700,0
2015-07-28,37.64,37.92,37.27,37.72,10333000,0
2015-07-29,37.92,37.92,37.38,37.67,10290604,0
2015-07-30,37.5,37.69,37.3,37.42,9542600,0
2015-07-31,37.56,37.57,36.62,36.67,15446100,0
2015-08-03,36.67,36.98,36.37,36.69,9886896,0
2015-08-04,36.61,37.21,36.6,37.12,9051900,0
2015-08-05,37.32,37.71,37.23,37.25,6844000,0
2015-08-06,37.34,37.52,36.3,36.46,12297172,0
2015-08-07,36.52,36.76,36.15,36.67,11845400,0
2015-08-10,36.87,37.69,36.87,37.15,11351400,0
2015-08-11,36.74,36.77,35.73,36.03,13780987,0
2015-08-12,34.29,34.77,33.85,34.49,31443100,0
2015-08-13,35.08,36.61,34.82,35.93,28987600,0
2015-08-14,35.82,36.35,35.72,36.24,12241000,0
2015-08-17,36.24,36.24,35.76,36.1,7933500,0
2015-08-18,35.78,36.19,35.6,35.69,11445200,0
2015-08-19,35.67,35.67,35.03,35.19,8976600,0
2015-08-20,34.77,34.95,33.87,34.1,15604400,0
2015-08-21,33.58,34.02,32.91,32.93,18373600,0
2015-08-24,29.02,32.28,29,31.31,23163078,0
2015-08-25,32.98,33.03,31.53,31.74,15752200,0
2015-08-26,32.46,32.62,31.11,32.52,25414500,0
2015-08-27,33.36,33.77,32.95,33.69,19105000,0
2015-08-28,33.32,33.57,32.93,33.14,9366000,0
2015-08-31,32.91,32.99,32.23,32.24,13608900,0
2015-09-01,31.49,32.1,31.23,31.6,19903500,0
2015-09-02,32.01,32.03,31.38,31.77,15688000,0
2015-09-03,31.86,32.74,31.8,32.54,13748800,0
2015-09-04,32,32.29,31.44,31.58,13854100,0
2015-09-08,32.2,32.83,30.86,30.9,26873800,0
2015-09-09,30.4,31.8,30.35,31.52,47058500,0
2015-09-10,31.35,31.59,31.03,31.15,14329008,0
2015-09-11,31.09,31.43,30.63,31.43,14365300,0
2015-09-14,30.68,30.92,30,30.32,22186900,0
2015-09-15,29.72,31.23,29.41,31.04,25661600,0
2015-09-16,31.14,31.77,30.99,31.4,22179700,0
2015-09-17,31.31,31.33,30.81,30.93,17094184,0
2015-09-18,30.51,30.8,30.41,30.74,20538300,0
2015-09-21,31.2,31.74,30.88,31.17,18744900,0
2015-09-22,30.78,30.92,30.17,30.4,15614900,0
2015-09-23,30.56,30.57,29.63,29.74,12755387,0
2015-09-24,29.47,29.57,28.85,29.34,19104070,0
2015-09-25,29.66,29.71,28.91,29.13,12817500,0
2015-09-28,29.03,29.22,27.2,27.6,49536812,0
2015-09-29,28.58,29.23,27.85,28.26,41895400,0
2015-09-30,28.65,29.11,28.49,28.91,18317900,0
2015-10-01,28.95,29,28.44,28.91,14467600,0
2015-10-02,28.62,30.71,28.43,30.71,29250500,0
2015-10-05,30.8,31.2,30.35,30.85,12882605,0
2015-10-06,30.79,31.18,30.66,30.95,10963800,0
2015-10-07,31.31,31.99,31.21,31.87,12224842,0
2015-10-08,31.79,32.5,31.73,32.37,14245300,0
2015-10-09,32.35,32.69,31.99,32.52,11830000,0
2015-10-12,32.71,33.02,32.55,32.86,12567302,0
2015-10-13,32.56,32.83,32.32,32.34,15873800,0
2015-10-14,32.28,32.49,31.77,32.09,11282800,0
2015-10-15,32.42,33.49,32.4,33.48,19403800,0
2015-10-16,33.64,33.86,33.16,33.37,12498900,0
2015-10-19,33.26,33.63,33.18,33.5,10856512,0
2015-10-20,33.49,33.59,32.77,32.83,19349173,0
2015-10-21,32.06,32.43,31.01,31.12,30436500,0
2015-10-22,31.26,31.9,31.21,31.67,18501100,0
2015-10-23,32.65,33.36,32.24,33.17,24308600,0
2015-10-26,33.13,33.49,33,33.4,15810200,0
2015-10-27,34.97,35.47,33.88,34.3,26380800,0
2015-10-28,34.3,35.27,34.3,35.19,15174200,0
2015-10-29,34.87,35.15,34.7,35.05,10796100,0
2015-10-30,35.14,35.7,35.05,35.62,17418800,0
2015-11-02,35.46,35.48,35.07,35.27,15206694,0
2015-11-03,35.15,35.34,34.65,34.72,12394280,0
2015-11-04,34.89,35.24,34.75,35.07,17501809,0
2015-11-05,35.02,35.3,34.16,35.12,15679000,0
2015-11-06,34.94,35.2,33.46,34.2,16608500,0
2015-11-09,34.07,34.08,33.08,33.68,13645458,0
2015-11-10,33.45,34.13,33.26,33.99,11510900,0
2015-11-11,34.21,34.23,33.03,33.38,11806800,0
2015-11-12,33.2,33.85,33.13,33.23,14273100,0
2015-11-13,32.78,33.04,32.17,32.19,11063300,0
2015-11-16,32.23,32.99,32.12,32.94,11087800,0
2015-11-17,33.01,33.12,32.62,32.86,10270300,0
2015-11-18,32.89,33.02,32.32,32.98,11105600,0
2015-11-19,33.21,33.5,32.58,32.63,14222100,0
2015-11-20,32.86,33.3,32.69,33.11,12498500,0
2015-11-23,33,33.87,32.87,33.36,11900300,0
2015-11-24,33.09,33.19,32.61,32.96,13362700,0
2015-11-25,32.77,33.52,32.75,33.16,13257900,0
2015-11-27,32.79,33.08,32.44,32.94,5316000,0
2015-11-30,33.03,33.83,32.85,33.81,17534700,0
2015-12-01,33.87,33.89,33.47,33.71,11020453,0
2015-12-02,35,36.39,34.77,35.65,56699500,0
2015-12-03,35.59,35.72,34.1,34.34,17078602,0
2015-12-04,34.34,35.2,34.18,34.91,16109500,0
2015-12-07,34.76,34.92,34.47,34.68,12047900,0
2015-12-08,34.24,34.975,34.03,34.85,19852579,0
2015-12-09,35.8,35.84,33.15,34.4,45101900,0
2015-12-10,34.49,34.73,33.91,34.63,16174100,0
2015-12-11,34.01,34.15,32.82,32.91,14936100,0
2015-12-14,32.94,33.27,32.21,32.59,17557953,0
2015-12-15,32.53,33.39,32.5,33.03,16187200,0
2015-12-16,33.15,33.88,32.91,33.78,12689400,0
2015-12-17,33.81,34.08,33.11,33.23,13243500,0
2015-12-18,33.1,33.63,32.87,32.95,16921800,0
2015-12-21,33.12,33.3,32.69,32.97,9106700,0
2015-12-22,32.99,34.21,32.97,34.19,15531275,0
2015-12-23,34.24,34.58,33.99,34.45,13469100,0
2015-12-24,34.19,34.74,34.1,34.11,3470658,0
2015-12-28,33.9,33.91,33.35,33.6,11020755,0
2015-12-29,33.63,34.17,33.6,34.04,12621892,0
2015-12-30,33.85,34.04,33.35,33.37,5296111,0
2015-12-31,33.22,33.685,33.18,33.26,6913545,0
2016-01-04,32.12,32.35,31.14,31.4,21361882,0
2016-01-05,31.55,32.325,31.53,32.2,13535943,0
2016-01-06,31.67,32.455,31.6,32.16,14737014,0
2016-01-07,30.97,31.19,30.02,30.16,18778160,0
2016-01-08,30.51,31.54,30,30.63,24216301,0
2016-01-11,30.65,30.7501,29.74,30.17,17140122,0
2016-01-12,30.58,30.97,30.21,30.69,10986129,0
2016-01-13,30.89,31.17,29.325,29.44,15501579,0
2016-01-14,29.69,30.57,28.71,30.32,14114619,0
2016-01-15,29.28,29.77,28.585,29.14,16027879,0
2016-01-19,29.84,30,29.31,29.74,20052900,0
2016-01-20,28.98,29.11,27.44,28.78,19471887,0
2016-01-21,28.75,29.795,28.1899,29.31,14573510,0
2016-01-22,29.97,30.52,29.31,29.75,14411536,0
2016-01-25,29.96,30.39,29.66,29.78,22009281,0
2016-01-26,29.76,30.19,29.62,29.98,10610233,0
2016-01-27,29.9,30.53,29.445,29.69,12091127,0
2016-01-28,30.59,30.63,28.6,28.75,14692778,0
2016-01-29,29.1,29.49,28.51,29.43,15236101,0
2016-02-01,29.27,29.785,28.791,29.57,11336818,0
2016-02-02,29.32,30.23,28.13,29.06,33549453,0
2016-02-03,28.446,28.61,26.57,27.68,51626980,0
2016-02-04,27.91,29.23,27.71,29.15,25847933,0
2016-02-05,29.06,29.14,27.725,27.97,14500082,0
2016-02-08,27.61,27.97,26.48,27.05,22975359,0
2016-02-09,26.64,27.69,26.51,26.82,13102621,0
2016-02-10,27.11,27.81,26.84,27.1,8313143,0
2016-02-11,26.46,26.97,26.15,26.76,10162282,0
2016-02-12,27.12,27.321,26.715,27.04,12116342,0
2016-02-16,27.98,29.44,27.94,29.28,18526578,0
2016-02-17,29.47,29.66,29.06,29.37,12195311,0
2016-02-18,29.56,30.14,29.39,29.42,13909052,0
2016-02-19,30.19,30.23,29.7,30.04,19752490,0
2016-02-22,30.65,31.21,30.39,31.17,20485981,0
2016-02-23,31.2,31.3801,30.505,30.67,14328651,0
2016-02-24,30.41,31.115,29.8,30.95,11892872,0
2016-02-25,30.74,31.36,30.24,31.36,18763143,0
2016-02-26,31.68,31.895,31.22,31.37,15527298,0
2016-02-29,31.31,32.46,31.31,31.79,17203783,0
2016-03-01,32.04,32.85,32.04,32.8,13379355,0
2016-03-02,32.81,33.24,32.77,32.91,9603092,0
2016-03-03,32.71,33.21,32.425,32.88,10583098,0
2016-03-04,32.91,33.9275,32.7572,33.86,21892117,0
2016-03-07,33.68,34.38,33.59,33.96,19527187,0
2016-03-08,33.66,33.82,32.84,32.93,15749619,0
2016-03-09,33.09,33.52,32.775,33.51,10427100,0
2016-03-10,33.59,33.6,32.09,32.82,19452743,0
2016-03-11,33.29,33.859,32.835,33.81,11000168,0
2016-03-14,33.75,34.085,33.51,33.58,8252743,0
2016-03-15,33.32,33.46,33.11,33.26,10672318,0
2016-03-16,33.03,34.08,33,34.01,11002524,0
2016-03-17,33.88,34.55,33.87,34.275,9335705,0
2016-03-18,34.54,35.21,34.384,35.17,20552638,0
2016-03-21,35,36.1,35,35.47,13551348,0
2016-03-22,34.68,35.61,34.68,35.41,11613931,0
2016-03-23,35.43,35.695,34.71,34.8,12217705,0
2016-03-24,34.45,34.865,33.93,34.86,14118615,0
2016-03-28,35.39,35.4489,34.62,35.23,11840414,0
2016-03-29,35.05,36.43,35.01,36.32,22040654,0
2016-03-30,36.61,37.28,36.44,36.56,18010097,0
2016-03-31,36.51,37.02,36.5,36.81,16851307,0
2016-04-01,36.54,36.88,36.31,36.48,12698298,0
2016-04-04,36.55,37.5,36.54,37.02,18709311,0
2016-04-05,36.7,36.925,36.22,36.41,11183728,0
2016-04-06,36.4,37,36.31,36.66,18268777,0
2016-04-07,35.86,37.25,35.72,36.17,36555682,0
2016-04-08,36.85,36.92,35.62,36.07,18979898,0
2016-04-11,36.38,36.845,36.32,36.48,11563997,0
2016-04-12,36.65,36.83,36.28,36.66,9185830,0
2016-04-13,36.94,37.35,36.9,37.31,15706938,0
2016-04-14,37.47,37.5,36.85,37.17,15631038,0
2016-04-15,37.13,37.15,36.42,36.51,17781778,0
2016-04-18,36.24,37,35.88,36.52,16464877,0
2016-04-19,36.46,36.73,36.11,36.33,17858362,0
2016-04-20,37.1,38.185,37,37.84,28754832,0
2016-04-21,37.92,38.12,37.35,37.67,11100579,0
2016-04-22,37.5,38.09,37.16,37.48,8311424,0
2016-04-25,37.47,37.54,37.18,37.23,8869587,0
2016-04-26,37.32,37.54,36.91,37.11,9285094,0
2016-04-27,37.52,37.59,36.63,36.95,15325758,0
2016-04-28,36.84,37.44,36.51,36.59,10379697,0
2016-04-29,36.51,36.98,36.15,36.6,11113466,0
2016-05-02,36.65,36.735,36.32,36.53,6068974,0
2016-05-03,36.25,36.41,35.91,36.01,8401859,0
2016-05-04,35.81,36.09,35.74,35.99,8718288,0
2016-05-05,37.06,37.45,36.858,36.93,12138175,0
2016-05-06,36.55,37.31,36.49,37.23,8167679,0
2016-05-09,36.97,37.35,36.92,37.18,5845751,0
2016-05-10,37.17,37.58,37.14,37.44,6665582,0
2016-05-11,37.28,37.63,37.2,37.38,8876253,0
2016-05-12,37.39,37.51,36.79,37.03,7974775,0
2016-05-13,36.91,37.07,36.38,36.48,10104824,0
2016-05-16,37.03,37.79,36.88,37.48,16168637,0
2016-05-17,37.44,37.6997,37.25,37.27,10601482,0
2016-05-18,37.09,37.4999,36.89,37.23,7730228,0
2016-05-19,36.94,37.23,36.67,37.02,6630346,0
2016-05-20,36.05,36.72,35.35,36.5,33891016,0
2016-05-23,36.46,36.945,36.43,36.66,7092678,0
2016-05-24,36.85,37.63,36.77,37.53,8653419,0
2016-05-25,36.63,36.96,35.47,35.59,28676062,0
2016-05-26,36.13,36.85,36.07,36.76,15382633,0
2016-05-27,36.88,37.88,36.84,37.82,13782568,0
2016-05-31,37.73,38.08,37.5,37.94,10486367,0
2016-06-01,37.25,37.735,36.56,36.65,20810754,0
2016-06-02,36.66,37.22,36.5789,37.15,11453752,0
2016-06-03,37.11,37.11,36.5,36.59,11366723,0
2016-06-06,36.67,37.2,36.52,37.07,8254393,0
2016-06-07,36.9,36.99,36.625,36.73,13633212,0
2016-06-08,36.84,37.295,36.84,36.97,8379917,0
2016-06-09,36.82,37.73,36.71,37.35,13991686,0
2016-06-10,36.97,37.14,36.59,36.83,10507157,0
2016-06-13,36.7,36.91,36.42,36.47,6013257,0
2016-06-14,36.63,37.44,36.63,37.4,11684908,0
2016-06-15,37.43,37.605,37.1,37.32,9174100,0
2016-06-16,37.39,37.45,36.54,37.39,9565111,0
2016-06-17,37.43,37.4399,36.81,36.94,11413653,0
2016-06-20,37.27,37.68,37.24,37.29,8335370,0
2016-06-21,37.37,37.55,37.2,37.4,4956615,0
2016-06-22,37.37,37.52,37.17,37.36,5030226,0
2016-06-23,37.64,37.78,37.41,37.78,6619087,0
2016-06-24,36.4,36.95,36.085,36.24,17610569,0
2016-06-27,35.87,36.01,35.05,35.22,11640623,0
2016-06-28,35.58,36.14,35.5,36.04,9667210,0
2016-06-29,36.25,37.08,36.25,36.86,9334115,0
2016-06-30,36.89,37.58,36.89,37.56,12160224,0
2016-07-01,37.56,38.08,37.43,37.99,9991175,0
2016-07-05,37.68,37.77,37.17,37.5,7980567,0
2016-07-06,37.43,37.56,37.13,37.51,7206267,0
2016-07-07,37.57,37.76,37.29,37.52,7168377,0
2016-07-08,37.53,37.84,37.06,37.74,8053063,0
2016-07-11,37.44,38.15,37.37,37.96,17057355,0
2016-07-12,38,38.33,37.87,37.89,13497151,0
2016-07-13,37.99,38,37.1,37.64,8618987,0
2016-07-14,37.85,38.35,37.85,37.96,10270897,0
2016-07-15,38.16,38.185,37.68,37.72,13159549,0
2016-07-18,37.68,37.97,37.5,37.95,15173442,0
2016-07-19,37.77,38.49,37.65,38.17,10255380,0
2016-07-20,38.36,38.93,38.26,38.9,7826958,0
2016-07-21,39.01,39.25,38.72,38.85,7370742,0
2016-07-22,38.9,39.42,38.78,39.38,10639863,0
2016-07-25,39.2,39.21,38.22,38.32,39843435,0
2016-07-26,38.07,38.83,37.9,38.76,14035460,0
2016-07-27,38.66,38.77,38.43,38.66,11674660,0
2016-07-28,38.58,38.64,38.23,38.52,6947565,0
2016-07-29,38.47,38.52,38.075,38.19,12394448,0
2016-08-01,38.18,38.89,38.1,38.8,9134643,0
2016-08-02,38.6,38.67,38.26,38.57,6611427,0
2016-08-03,38.43,38.55,38.28,38.39,5730894,0
2016-08-04,38.47,39.03,38.43,38.92,8691382,0
2016-08-05,39,39.15,38.9,38.98,6584951,0
2016-08-08,39,39.27,38.86,39.24,8573860,0
2016-08-09,39.24,39.31,39.1,39.24,5455005,0
2016-08-10,39.34,39.98,39.3,39.93,11835649,0
2016-08-11,41.12,41.73,40.93,41.27,21797439,0
2016-08-12,41.28,42.98,41.28,42.94,24294820,0
2016-08-15,43.18,43.29,42.43,42.67,9135730,0
2016-08-16,42.3,42.79,41.95,42.49,13041878,0
2016-08-17,42.39,42.75,42.39,42.7,7134673,0
2016-08-18,42.69,42.97,42.585,42.9,8402826,0
2016-08-19,42.8,43.12,42.645,43.02,7148951,0
2016-08-22,42.84,42.87,42.33,42.52,6185440,0
2016-08-23,42.61,42.91,42.45,42.6,8472747,0
2016-08-24,42.5,42.77,41.79,41.91,6544471,0
2016-08-25,41.83,42.235,41.73,42.03,4750704,0
2016-08-26,42.15,42.61,41.94,42.27,5843879,0
2016-08-29,42.2,42.46,42.0801,42.26,4191810,0
2016-08-30,42.28,42.74,42.28,42.58,5599469,0
2016-08-31,42.46,42.8,42.46,42.75,6631663,0
2016-09-01,42.78,43.095,42.72,42.93,5149045,0
2016-09-02,43.27,43.6,43.08,43.28,6085735,0
2016-09-06,43.5,44.85,43.5,44.71,13991293,0
2016-09-07,44.55,44.92,44.19,44.35,7545255,0
2016-09-08,44.07,44.72,44.03,44.34,7112825,0
2016-09-09,43.92,44.15,42.82,42.92,11728037,0
2016-09-12,42.28,43.65,42.18,43.46,9236652,0
2016-09-13,43.19,43.52,42.69,43.04,9250431,0
2016-09-14,42.91,43.62,42.86,43.46,9925480,0
2016-09-15,43.41,44.05,43.22,43.99,10779286,0
2016-09-16,43.94,44.02,43.47,43.67,12278677,0
2016-09-19,43.92,43.95,43,43.19,7346026,0
2016-09-20,43.24,43.385,42.66,42.79,8014387,0
2016-09-21,42.89,44.22,42.89,44.14,11104228,0
2016-09-22,43.94,44.87,43.74,44.14,30553150,0
2016-09-23,43.5,43.76,42.54,42.8,31327692,0
2016-09-26,42.38,42.735,41.85,42.29,11754295,0
2016-09-27,42.43,43.41,42.32,43.37,7796912,0
2016-09-28,43.4,43.72,43.25,43.69,6888441,0
2016-09-29,43.17,43.3,42.43,42.57,8320104,0
2016-09-30,42.74,43.25,42.72,43.1,9762253,0
2016-10-03,42.95,43.18,42.82,43.13,6790650,0
2016-10-04,43.2,43.5,42.9638,43.18,7804817,0
2016-10-05,43.23,43.87,43.22,43.71,5346085,0
2016-10-06,43.64,43.82,43.37,43.68,5278476,0
2016-10-07,43.26,43.68,43.12,43.22,7573576,0
2016-10-10,43.36,44.07,43.25,43.92,5017508,0
2016-10-11,43.87,44.08,42.49,42.68,8401640,0
2016-10-12,42.6,42.78,42.05,42.36,6494890,0
2016-10-13,42,42.08,41.17,41.62,13321849,0
2016-10-14,42.04,42.25,41.405,41.44,6853418,0
2016-10-17,41.35,41.94,41.24,41.79,5577916,0
2016-10-18,42.04,42.605,41.63,41.68,11150278,0
2016-10-19,42.3,42.94,42.26,42.73,11781289,0
2016-10-20,42.69,42.69,42.07,42.38,10094008,0
2016-10-21,42.1,42.2,41.73,42.175,3893610,0
2016-10-24,42.5,42.68,42.38,42.59,4225271,0
2016-10-25,42.72,42.75,42.43,42.55,4802532,0
2016-10-26,42.26,42.44,41.95,42.08,4681978,0
2016-10-27,42.31,42.49,41.81,41.87,5957362,0
2016-10-28,42.03,42.22,41.71,41.79,4977066,0
2016-10-31,42.03,42.16,41.55,41.55,3749658,0
2016-11-01,41.13,41.34,40.69,41.33,11751521,0
2016-11-02,41.8,42.16,40.36,40.68,13019956,0
2016-11-03,40.62,40.75,40.175,40.23,8112820,0
2016-11-04,39.96,40.67,39.8,40.28,4579437,0
2016-11-07,41.17,41.23,40.8601,41.05,4951292,0
2016-11-08,40.97,41.28,40.68,41.16,3955117,0
2016-11-09,40.44,41.39,40.219,41.21,23064203,0
2016-11-10,41.55,41.65,39.54,40.16,15862186,0
2016-11-11,39.84,40.52,39.37,40.42,14861253,0
2016-11-14,40.36,40.39,38.87,39.3,12692293,0
2016-11-15,39.61,40.45,39.58,40.21,13364918,0
2016-11-16,40.1,41.05,40.1,40.98,10983639,0
2016-11-17,41.34,41.65,41.2,41.45,8224331,0
2016-11-18,41.48,41.65,40.9,41.19,7483260,0
2016-11-21,41.44,41.48,40.94,41.11,9424488,0
2016-11-22,41.2,41.395,40.83,41.01,7546096,0
2016-11-23,40.91,40.98,40.545,40.96,3319560,0
2016-11-25,41.08,41.08,40.71,40.87,2470403,0
2016-11-28,40.85,41.7,40.74,41.45,5915326,0
2016-11-29,41.43,41.83,41.12,41.6,6979868,0
2016-11-30,41.62,41.67,40.88,41.02,6237375,0
2016-12-01,41,41.04,39.53,39.63,11338483,0
2016-12-02,39.77,40.32,39.58,40.07,7173804,0
2016-12-05,40.02,40.39,39.85,40.2,4244389,0
2016-12-06,40.31,40.42,39.88,39.97,5621061,0
2016-12-07,39.98,40.57,39.75,40.52,6265621,0
2016-12-08,40.66,41.6,40.4168,41.41,8924571,0
2016-12-09,41.52,41.8,41.44,41.76,6535868,0
2016-12-12,41.45,41.53,41.125,41.3,4382732,0
2016-12-13,41.35,41.79,41.14,41.47,6397888,0
2016-12-14,41.44,41.53,40.83,40.91,18368304,0
2016-12-15,40,40,38.25,38.41,41886044,0
2016-12-16,38.62,39.22,38.42,38.61,20695227,0
2016-12-19,38.66,38.79,38.27,38.42,13420788,0
2016-12-20,38.4,39.18,38.24,39.16,14544363,0
2016-12-21,39.08,39.32,38.97,39.15,8031685,0
2016-12-22,38.69,38.79,38.26,38.5,8398238,0
2016-12-23,38.46,38.81,38.37,38.66,3728669,0
2016-12-27,38.59,39.065,38.5,38.92,3251687,0
2016-12-28,39.12,39.22,38.71,38.73,4277613,0
2016-12-29,38.76,38.93,38.48,38.64,3980383,0
2016-12-30,38.72,39,38.43,38.67,6432792,0
2017-01-03,39.11,39.18,38.64,38.9,5851413,0
2017-01-04,39,40.25,38.92,40.06,11650117,0
2017-01-05,40.31,41.37,40.24,41.34,9785300,0
2017-01-06,41.25,41.34,40.85,41.23,5124225,0
2017-01-09,41.17,41.66,41.125,41.34,7255729,0
2017-01-10,41.89,42.37,41.54,42.3,6769139,0
2017-01-11,42.27,42.59,42.07,42.59,5485320,0
2017-01-12,42.34,42.4604,41.7,42.11,5769148,0
2017-01-13,42.11,42.46,42.02,42.27,3977250,0
2017-01-17,42.06,42.18,41.84,41.99,4700371,0
2017-01-18,42.15,42.15,41.8,42.03,3420873,0
2017-01-19,42.05,42.19,41.9,42.09,5309789,0
2017-01-20,42.33,42.535,41.865,42.05,4848628,0
2017-01-23,41.95,42.45,41.84,42.4,11529482,0
2017-01-24,43.65,44.22,43.43,43.9,23922964,0
2017-01-25,44.11,45,44.09,44.94,10844393,0
2017-01-26,44.83,45.08,44.4,44.55,8807431,0
2017-01-27,44.54,44.71,44.23,44.42,4704655,0
2017-01-30,44.22,44.22,43.705,43.93,5765830,0
2017-01-31,43.78,44.15,43.67,44.07,4755015,0
2017-02-01,44.25,44.26,43.71,43.78,5042798,0
2017-02-02,43.63,43.995,43.58,43.69,4905963,0
2017-02-03,43.9,43.99,43.66,43.71,6422438,0
2017-02-06,43.62,44.53,43.56,44.4,6903410,0
2017-02-07,44.43,44.5934,44.19,44.37,4399985,0
2017-02-08,44.5,45.19,44.34,45.07,4450021,0
2017-02-09,44.95,45.24,44.82,45.08,3037878,0
2017-02-10,45.15,45.23,44.96,45.03,3775900,0
2017-02-13,45.08,45.57,44.94,45.46,6102197,0
2017-02-14,45.38,45.58,44.9,45.02,6175399,0
2017-02-15,45.03,46.72,44.64,45.65,21579258,0
2017-02-16,45.65,45.69,45.01,45.15,7317945,0
2017-02-17,44.95,45.34,44.79,45.1,9113906,0
2017-02-21,45.22,45.61,45.1,45.5,6702416,0
2017-02-22,45.47,46.345,45.45,45.98,6649516,0
2017-02-23,46.04,46.14,45.29,45.41,6778197,0
2017-02-24,45.14,45.55,44.95,45.55,3634712,0
2017-02-27,45.45,45.74,45.24,45.71,2617150,0
2017-02-28,45.57,45.75,45.25,45.69,5481030,0
2017-03-01,45.89,46.41,45.89,46.24,6840902,0
2017-03-02,46.02,46.13,45.62,45.94,5957656,0
2017-03-03,45.88,46,45.6,45.91,4522548,0
2017-03-06,45.61,45.69,45.39,45.64,5028818,0
2017-03-07,45.5,45.915,45.49,45.73,3576554,0
2017-03-08,45.85,46.19,45.73,45.98,3145446,0
2017-03-09,45.87,46.12,45.68,45.94,3294831,0
2017-03-10,46.2,46.2,45.75,45.98,2990428,0
2017-03-13,46.38,47,46.1,46.57,4702990,0
2017-03-14,46.41,46.755,46.19,46.37,3800294,0
2017-03-15,46.55,46.55,45.9,46.29,6279298,0
2017-03-16,46.6,46.62,46.3,46.61,3627081,0
2017-03-17,46.73,46.9,46.5,46.59,5335773,0
2017-03-20,46.62,47.16,46.52,46.77,5822991,0
2017-03-21,47,47.19,45.68,45.77,6469439,0
2017-03-22,45.61,46.14,45.6,46.06,6773395,0
2017-03-23,46.13,46.78,46.09,46.6,8297815,0
2017-03-24,46.65,46.865,46.14,46.4,5533419,0
2017-03-27,45.92,46.48,45.74,46.4,4965373,0
2017-03-28,46.33,46.76,46.24,46.57,4248623,0
2017-03-29,46.52,46.84,46.3,46.78,4086553,0
2017-03-30,46.8,47.045,46.6,46.62,3423953,0
2017-03-31,46.52,46.7,46.27,46.41,7229335,0
2017-04-03,46.5,46.85,46.16,46.43,7675378,0
2017-04-04,46.3,46.47,46.12,46.23,4430393,0
2017-04-05,46.41,46.92,46.24,46.38,4729099,0
2017-04-06,46.38,46.43,46.04,46.28,4049972,0
2017-04-07,46.23,46.53,45.96,46.44,4629814,0
2017-04-10,46.49,47.415,46.4,47.21,7108456,0
2017-04-11,47.03,47.21,46.42,46.79,5593867,0
2017-04-12,46.8,47.16,46.67,46.83,4289698,0
2017-04-13,46.85,47.11,46.6072,46.9,3619325,0
2017-04-17,47.02,47.42,46.92,47.39,3727851,0
2017-04-18,47.25,47.745,47.14,47.56,8876191,0
2017-04-19,47.6,47.88,46.925,47,11466719,0
2017-04-20,47.25,47.84,47.07,47.67,9174884,0
2017-04-21,47.73,47.77,47.37,47.52,5930817,0
2017-04-24,47.89,48.2,47.75,48.15,9853806,0
2017-04-25,48.29,48.46,48.155,48.4,10279747,0
2017-04-26,48.4,48.47,48.17,48.26,4053137,0
2017-04-27,48.08,48.47,48.02,48.36,10635392,0
2017-04-28,48.45,48.5,48.16,48.21,4925538,0
2017-05-01,48.22,48.78,48.12,48.61,6386442,0
2017-05-02,48.72,49.3,48.72,49.09,6065278,0
2017-05-03,49.19,49.19,48.17,48.54,4702411,0
2017-05-04,48.63,48.68,48.16,48.45,6208892,0
2017-05-05,48.45,48.66,48.27,48.49,7835467,0
2017-05-08,48.71,48.96,48.51,48.85,10052476,0
2017-05-09,49.14,49.67,48.94,49.49,10269914,0
2017-05-10,49.4,49.6,49.14,49.4,8357844,0
2017-05-11,49.45,49.71,49.14,49.69,6142929,0
2017-05-12,49.75,49.75,49.44,49.65,6185430,0
2017-05-15,49.71,49.94,49.48,49.86,9117093,0
2017-05-16,50.05,51.12,50.03,50.96,19407146,0
2017-05-17,50.7,50.7,49.445,49.65,20942326,0
2017-05-18,48.68,50.03,47.74,49.63,13737509,0
2017-05-19,50.03,51.23,50.01,50.18,11167311,0
2017-05-22,50.51,51.08,50.215,50.65,9683372,0
2017-05-23,50.66,50.9,50.26,50.31,7341282,0
2017-05-24,50.4,50.59,49.9,50.32,12230716,0
2017-05-25,50.48,50.75,50.05,50.6,11961171,0
2017-05-26,50.5,50.74,50.32,50.67,6049182,0
2017-05-30,50.67,50.94,50.5,50.56,8399468,0
2017-05-31,50.6,50.65,49.965,50.32,8670114,0
2017-06-01,50.49,50.7,50.07,50.65,7776690,0
2017-06-02,50.53,50.75,50.31,50.6,9856676,0
2017-06-05,50.52,50.88,50.4,50.6,16590127,0
2017-06-06,50.42,50.76,50.3,50.5,27315854,0
2017-06-07,50.47,50.72,50.28,50.55,25992379,0
2017-06-08,55.35,55.94,53.49,55.72,75380221,0
2017-06-09,56.155,57.39,53.66,54.02,74171957,0
2017-06-12,53.79,54.55,52.6,53.12,57719387,0
2017-06-13,53.65,54.08,52,52,157309832,0
2017-06-14,52.42,54.26,52.16,52.63,72063407,0
2017-06-15,52.17,52.76,51.645,52.58,71278308,0
2017-06-16,52.79,53.3,51.9,52.58,268809891,0
2017-06-19,54.46,55.03,54.46,54.46,38879651,0
2017-06-20,54.54,54.9,53.79,53.81,44862823,0
2017-06-21,53.94,55.17,53.89,55.09,28731684,0
2017-06-22,54.75,55.45,54.42,54.56,17258704,0
2017-06-23,54.49,54.99,54.45,54.73,13055094,0
2017-06-26,55.38,55.6,53.97,54.31,22716288,0
2017-06-27,54.44,54.73,53.53,53.64,17023503,0
2017-06-28,54.09,55.1,53.765,54.95,14674536,0
2017-06-29,54.49,54.92,53.13,54.3,11914394,0
2017-06-30,54.33,54.73,54.075,54.48,8813752,0
2017-07-03,55.08,55.25,54.045,54.45,4559540,0
2017-07-05,54.5,55.84,54.23,55.62,8806210,0
2017-07-06,55.05,55.2,54.41,54.53,5978306,0
2017-07-07,54.65,54.91,54.3099,54.55,2776117,0
2017-07-10,54.28,54.98,54.27,54.8,4164190,0
2017-07-11,54.76,55.35,54.59,55.25,10195118,0
2017-07-12,55.66,56.57,55.66,56.34,5835981,0
2017-07-13,56.44,56.68,56.06,56.46,3798459,0
2017-07-14,56.54,57.41,56.53,57.23,4420254,0
2017-07-17,57.68,57.88,57.13,57.51,6899162,0
2017-07-18,57.13,58.745,56.73,58.47,7126611,0
2017-07-19,59.27,59.33,58.19,58.36,8675920,0
2017-07-20,58.46,58.58,58.02,58.45,8490062,0
2017-07-21,58.19,58.4,57.76,58.16,8826711,0
2017-07-24,58.28,58.5,58.02,58.15,3671203,0
2017-07-25,57.98,58.365,57.865,58.035,3264422,0
2017-07-26,57.95,59.03,57.93,58.91,5443308,0
2017-07-27,59.61,60.215,57.56,58.43,8395031,0
2017-07-28,58.11,59.64,57.98,59.19,5871045,0
2017-07-31,59.7,59.89,58.07,58.4,6693966,0
2017-08-01,58.6,58.8,58.11,58.5,4151539,0
2017-08-02,58.95,59.25,56.9,57.66,5845999,0
2017-08-03,57.87,58.33,57.13,58.15,4725928,0
2017-08-04,58.39,58.57,58.0136,58.51,7330402,0
2017-08-07,58.85,60.16,58.7563,60.03,5532960,0
2017-08-08,59.77,60.44,59.62,59.86,4205630,0
2017-08-09,59.23,59.95,59.07,59.77,3070923,0
2017-08-10,59.2,59.51,57.87,58.03,4419461,0
2017-08-11,57.78,58.2325,56.84,57.92,5552244,0
2017-08-14,58.7,59.02,58.5,58.87,7402729,0
2017-08-15,59.28,60.135,58.79,59.99,7861356,0
2017-08-16,60.43,60.85,60.21,60.65,7640296,0
2017-08-17,63.05,63.46,62.09,62.2,11941820,0
2017-08-18,62.36,63.7,62.055,63.13,13008984,0
2017-08-21,63.15,64,62.9,63.6,4594092,0
2017-08-22,63.76,65.52,63.755,65.42,5619326,0
2017-08-23,65.01,66,64.64,65.82,4131096,0
2017-08-24,66.06,66.1999,65.34,65.5,4055465,0
2017-08-25,65.41,65.56,64.26,64.51,5940948,0
2017-08-28,64.43,64.43,63.13,63.53,5555856,0
2017-08-29,62.3,63.72,62.1,63.17,3589210,0
2017-08-30,63.65,64.58,63.63,64.16,5288489,0
2017-08-31,64.5,64.76,63.835,64.08,3674293,0
2017-09-01,64.17,64.38,63.86,64.05,2188277,0
2017-09-05,63.53,64.3,63.28,63.86,3273278,0
2017-09-06,63.71,64.2787,62.9,63.32,4875894,0
2017-09-07,63.56,64.18,63.17,64.02,3940309,0
2017-09-08,63.72,64.3395,63.5,63.58,3296920,0
2017-09-11,64.69,65.26,64.4,65.14,5463044,0
2017-09-12,65.3,65.63,65.06,65.36,6663381,0
2017-09-13,65.4,66.71,65.4,66.61,10754532,0
2017-09-14,66.26,66.905,65.72,66.08,11458058,0
2017-09-15,66.39,66.66,66.015,66.41,8584445,0
2017-09-18,67,67.2834,66.56,67.11,5322810,0
2017-09-19,67.3,67.61,67.07,67.43,4473124,0
2017-09-20,67.37,67.59,66.4,66.92,11432986,0
2017-09-21,67,67.22,66.055,66.59,4123943,0
2017-09-22,66.45,67.39,66.23,67.34,8523288,0
2017-09-25,67,67,64.21,64.96,18000134,0
2017-09-26,65.08,65.82,64.24,64.45,6648815,0
2017-09-27,65.13,66.27,65.01,65.8,13977439,0
2017-09-28,65.9,66.19,65.54,65.5803,7213430,0
2017-09-29,65.64,66.61,65.64,66.24,5452375,0
2017-10-02,66.6,66.98,66.29,66.51,20420985,0
2017-10-03,67.19,67.93,66.96,67.81,5700909,0
2017-10-04,67.79,68.22,67.48,67.66,4289637,0
2017-10-05,67.75,68.1,66.96,67.72,3451432,0
2017-10-06,67.49,68.075,67.32,67.85,1933540,0
2017-10-09,67.85,69.06,67.75,68.74,2754961,0
2017-10-10,68.51,69.51,68.51,68.93,5689154,0
2017-10-11,68.75,69.38,68.7102,69.22,4251650,0
2017-10-12,69,69.23,67.8,67.91,4109955,0
2017-10-13,68.17,68.18,67.38,67.52,3380693,0
2017-10-16,67.91,68.13,67.36,68.04,4518484,0
2017-10-17,68,68.1,66.63,66.78,4258702,0
2017-10-18,67.2,68.04,66.98,67.79,5355587,0
2017-10-19,66.97,67.54,66.65,67.45,3294665,0
2017-10-20,67.65,68.36,67.45,67.51,7149342,0
2017-10-23,67.63,68,66.4,66.51,3956944,0
2017-10-24,66.69,67.203,66.4,66.61,3665780,0
2017-10-25,66.66,67.04,65.19,65.4,4550598,0
2017-10-26,65.5,66.01,65.07,65.57,4966564,0
2017-10-27,66.48,67.73,65.87,67.52,7604777,0
2017-10-30,68.08,68.96,67.94,68.86,7764554,0
2017-10-31,69.5,70.27,68.96,70.12,10680460,0
2017-11-01,70.85,71.385,69.84,70.59,9883635,0
2017-11-02,72.06,72.47,69.84,70.51,10054593,0
2017-11-03,71.01,71.3999,69.84,70.23,6321515,0
2017-11-06,70.27,71.96,70.27,71.71,7129828,0
2017-11-07,72.2,72.47,71.62,72.22,9161521,0
2017-11-08,72,72.2,71.09,71.16,7363365,0
2017-11-09,70.46,70.68,68.77,70.19,10054663,0
2017-11-10,70.6,70.745,69.94,70.56,4439900,0
