Date,Open,High,Low,Close,Volume,OpenInt
1986-08-14,0.21,0.21,0.21,0.21,8320000,0
1986-08-15,0.21,0.21,0.2,0.2,8665600,0
1986-08-18,0.2,0.2,0.2,0.2,5657600,0
1986-08-19,0.2,0.2,0.2,0.2,4121600,0
1986-08-20,0.2,0.21,0.2,0.2,1369600,0
1986-08-21,0.21,0.22,0.21,0.21,1766400,0
1986-08-22,0.21,0.21,0.21,0.21,3468800,0
1986-08-25,0.21,0.21,0.2,0.2,1254400,0
1986-08-26,0.2,0.21,0.2,0.2,1587200,0
1986-08-27,0.2,0.2,0.2,0.2,5081600,0
1986-08-28,0.2,0.2,0.2,0.2,3110400,0
1986-08-29,0.2,0.2,0.2,0.2,3097600,0
1986-09-02,0.21,0.21,0.21,0.21,2137600,0
1986-09-03,0.21,0.22,0.21,0.21,806400,0
1986-09-04,0.23,0.24,0.23,0.23,3609600,0
1986-09-05,0.23,0.24,0.23,0.23,4275200,0
1986-09-08,0.23,0.24,0.23,0.23,985600,0
1986-09-09,0.23,0.24,0.23,0.23,998400,0
1986-09-10,0.24,0.26,0.24,0.24,1868800,0
1986-09-11,0.23,0.23,0.21,0.21,3596800,0
1986-09-12,0.22,0.23,0.22,0.22,2572800,0
1986-09-15,0.24,0.25,0.24,0.24,1996800,0
1986-09-16,0.25,0.27,0.25,0.25,2508800,0
1986-09-17,0.27,0.28,0.27,0.27,2713600,0
1986-09-18,0.27,0.28,0.27,0.27,704000,0
1986-09-19,0.27,0.28,0.27,0.27,2048000,0
1986-09-22,0.27,0.27,0.26,0.26,1561600,0
1986-09-23,0.26,0.27,0.25,0.25,3596800,0
1986-09-24,0.26,0.27,0.26,0.26,2624000,0
1986-09-25,0.26,0.27,0.25,0.25,3315200,0
1986-09-26,0.25,0.26,0.25,0.25,1536000,0
1986-09-29,0.25,0.26,0.25,0.25,947200,0
1986-09-30,0.25,0.27,0.25,0.25,384000,0
1986-10-01,0.25,0.27,0.25,0.25,742400,0
1986-10-02,0.25,0.27,0.25,0.25,448000,0
1986-10-03,0.25,0.27,0.25,0.25,89600,0
1986-10-06,0.26,0.27,0.26,0.26,256000,0
1986-10-07,0.26,0.27,0.26,0.26,396800,0
1986-10-08,0.26,0.27,0.26,0.26,409600,0
1986-10-09,0.26,0.27,0.26,0.26,1587200,0
1986-10-10,0.26,0.27,0.26,0.26,448000,0
1986-10-13,0.26,0.27,0.26,0.26,908800,0
1986-10-14,0.26,0.27,0.26,0.26,960000,0
1986-10-15,0.26,0.27,0.26,0.26,704000,0
1986-10-17,0.26,0.27,0.26,0.26,166400,0
1986-10-20,0.26,0.27,0.26,0.26,89600,0
1986-10-21,0.27,0.28,0.27,0.27,652800,0
1986-10-22,0.27,0.28,0.27,0.27,2201600,0
1986-10-23,0.28,0.28,0.28,0.28,1484800,0
1986-10-24,0.3,0.3,0.3,0.3,3302400,0
1986-10-27,0.3,0.31,0.3,0.3,1459200,0
1986-10-28,0.3,0.31,0.3,0.3,3609600,0
1986-10-29,0.33,0.34,0.33,0.33,23334400,0
1986-10-30,0.35,0.35,0.35,0.35,4300800,0
1986-10-31,0.35,0.35,0.34,0.34,3980800,0
1986-11-03,0.34,0.34,0.33,0.33,2777600,0
1986-11-04,0.33,0.33,0.33,0.33,4006400,0
1986-11-05,0.33,0.33,0.32,0.32,2188800,0
1986-11-06,0.33,0.34,0.33,0.33,4659200,0
1986-11-07,0.33,0.34,0.33,0.33,2188800,0
1986-11-10,0.34,0.34,0.34,0.34,5056000,0
1986-11-11,0.34,0.34,0.34,0.34,1753600,0
1986-11-12,0.34,0.34,0.34,0.34,883200,0
1986-11-13,0.34,0.34,0.34,0.34,1100800,0
1986-11-14,0.34,0.34,0.34,0.34,896000,0
1986-11-17,0.34,0.34,0.34,0.34,1369600,0
1986-11-18,0.34,0.34,0.33,0.33,2124800,0
1986-11-19,0.33,0.34,0.33,0.33,729600,0
1986-11-20,0.33,0.34,0.33,0.33,908800,0
1986-11-21,0.33,0.34,0.33,0.33,179200,0
1986-11-24,0.33,0.34,0.33,0.33,512000,0
1986-11-25,0.33,0.34,0.33,0.33,1036800,0
1986-11-26,0.35,0.35,0.35,0.35,3328000,0
1986-11-28,0.36,0.37,0.36,0.36,1036800,0
1986-12-01,0.36,0.37,0.35,0.35,1369600,0
1986-12-02,0.36,0.37,0.36,0.36,1817600,0
1986-12-03,0.36,0.37,0.36,0.36,844800,0
1986-12-04,0.36,0.37,0.36,0.36,2969600,0
1986-12-05,0.37,0.38,0.37,0.37,3264000,0
1986-12-08,0.39,0.4,0.39,0.39,5440000,0
1986-12-09,0.38,0.38,0.38,0.38,9126400,0
1986-12-10,0.38,0.38,0.38,0.38,6387200,0
1986-12-11,0.35,0.35,0.35,0.35,14668800,0
1986-12-12,0.35,0.36,0.35,0.35,985600,0
1986-12-15,0.35,0.36,0.35,0.35,563200,0
1986-12-16,0.35,0.35,0.34,0.34,8409600,0
1986-12-17,0.34,0.34,0.34,0.34,6233600,0
1986-12-18,0.34,0.35,0.34,0.34,1932800,0
1986-12-19,0.34,0.35,0.34,0.34,1241600,0
1986-12-22,0.34,0.35,0.34,0.34,3596800,0
1986-12-23,0.36,0.37,0.36,0.36,7436800,0
1986-12-24,0.37,0.38,0.37,0.37,3072000,0
1986-12-26,0.38,0.38,0.38,0.38,128000,0
1986-12-29,0.37,0.37,0.36,0.36,4697600,0
1986-12-30,0.37,0.38,0.37,0.37,1088000,0
1986-12-31,0.38,0.39,0.38,0.38,7040000,0
1987-01-02,0.38,0.39,0.38,0.38,1331200,0
1987-01-05,0.4,0.4,0.4,0.4,1484800,0
1987-01-06,0.4,0.41,0.4,0.4,6208000,0
1987-01-07,0.4,0.41,0.4,0.4,4736000,0
1987-01-08,0.41,0.42,0.41,0.41,4070400,0
1987-01-09,0.41,0.42,0.41,0.41,3827200,0
1987-01-12,0.43,0.44,0.43,0.43,6515200,0
1987-01-13,0.44,0.45,0.44,0.44,4544000,0
1987-01-14,0.45,0.46,0.45,0.45,5094400,0
1987-01-15,0.46,0.47,0.46,0.46,9203200,0
1987-01-16,0.46,0.47,0.46,0.46,10112000,0
1987-01-19,0.48,0.48,0.48,0.48,15040000,0
1987-01-20,0.51,0.52,0.51,0.51,14233600,0
1987-01-21,0.51,0.52,0.51,0.51,4006400,0
1987-01-22,0.51,0.52,0.5,0.5,4838400,0
1987-01-23,0.54,0.55,0.54,0.54,11993600,0
1987-01-26,0.54,0.54,0.52,0.52,7936000,0
1987-01-27,0.53,0.54,0.53,0.53,3008000,0
1987-01-28,0.53,0.54,0.53,0.53,1075200,0
1987-01-29,0.52,0.52,0.51,0.51,2073600,0
1987-01-30,0.51,0.51,0.5,0.5,2880000,0
1987-02-02,0.51,0.51,0.51,0.51,2560000,0
1987-02-03,0.51,0.53,0.51,0.52,16716800,0
1987-02-04,0.52,0.53,0.52,0.53,8985600,0
1987-02-05,0.53,0.55,0.53,0.55,8128000,0
1987-02-06,0.55,0.55,0.54,0.55,4710400,0
1987-02-09,0.55,0.56,0.55,0.55,4633600,0
1987-02-10,0.55,0.56,0.55,0.55,5120000,0
1987-02-11,0.55,0.59,0.55,0.59,9651200,0
1987-02-12,0.6,0.63,0.6,0.63,7500800,0
1987-02-13,0.63,0.66,0.62,0.66,4812800,0
1987-02-17,0.66,0.68,0.66,0.67,4172800,0
1987-02-18,0.67,0.69,0.66,0.68,4569600,0
1987-02-19,0.68,0.69,0.63,0.65,6873600,0
1987-02-20,0.65,0.65,0.58,0.59,18828800,0
1987-02-23,0.59,0.62,0.59,0.61,15180800,0
1987-02-24,0.62,0.66,0.62,0.65,8256000,0
1987-02-25,0.65,0.67,0.65,0.66,7974400,0
1987-02-26,0.66,0.67,0.66,0.66,3763200,0
1987-02-27,0.66,0.67,0.66,0.67,704000,0
1987-03-02,0.67,0.68,0.66,0.68,6758400,0
1987-03-03,0.68,0.75,0.67,0.75,38220800,0
1987-03-04,0.78,0.82,0.78,0.81,20761600,0
1987-03-05,0.81,0.85,0.8,0.81,18393600,0
1987-03-06,0.81,0.83,0.81,0.81,1830400,0
1987-03-09,0.81,0.83,0.81,0.83,5414400,0
1987-03-10,0.83,0.84,0.81,0.84,4019200,0
1987-03-11,0.84,0.88,0.82,0.87,36006400,0
1987-03-12,0.87,0.92,0.87,0.91,13001600,0
1987-03-13,0.91,0.98,0.82,0.98,12985600,0
1987-03-16,0.98,1.03,0.98,1.03,10867200,0
1987-03-17,1.03,1.04,0.93,0.98,12432000,0
1987-03-18,0.98,1,0.94,0.94,15830400,0
1987-03-19,0.95,0.97,0.95,0.95,9203200,0
1987-03-20,0.95,0.97,0.91,0.92,3155200,0
1987-03-23,0.92,0.95,0.83,0.84,4195200,0
1987-03-24,0.84,0.89,0.84,0.87,6064000,0
1987-03-25,0.87,0.91,0.86,0.89,3779200,0
1987-03-26,0.91,0.95,0.91,0.94,4828800,0
1987-03-27,0.94,0.98,0.94,0.97,3683200,0
1987-03-30,0.97,0.97,0.9,0.93,4614400,0
1987-03-31,0.94,1.03,0.94,1.01,6038400,0
1987-04-01,1.01,1.11,0.94,1.06,7161600,0
1987-04-02,1.1,1.21,1.1,1.18,12108800,0
1987-04-03,1.18,1.22,1.16,1.16,14505600,0
1987-04-06,1.18,1.25,1.18,1.23,9660800,0
1987-04-07,1.24,1.28,1.24,1.25,6822400,0
1987-04-08,1.25,1.26,1.22,1.25,2486400,0
1987-04-09,1.25,1.26,1.16,1.19,3577600,0
1987-04-10,1.19,1.19,1.16,1.16,3724800,0
1987-04-13,1.16,1.18,1.12,1.15,1363200,0
1987-04-14,1.12,1.12,1.04,1.06,5552000,0
1987-04-15,1.06,1.09,1.02,1.09,4128000,0
1987-04-16,1.09,1.26,1.09,1.19,7075200,0
1987-04-20,1.19,1.21,1.14,1.14,1107200,0
1987-04-21,1.14,1.19,1.14,1.19,1648000,0
1987-04-22,1.19,1.24,1.19,1.24,2880000,0
1987-04-23,1.24,1.24,1.22,1.22,1024000,0
1987-04-24,1.22,1.24,1.19,1.22,748800,0
1987-04-27,1.22,1.24,1.19,1.22,3913600,0
1987-04-28,1.22,1.37,1.22,1.34,13129600,0
1987-04-29,1.37,1.46,1.37,1.43,4294400,0
1987-04-30,1.43,1.47,1.42,1.43,7305600,0
1987-05-01,1.43,1.44,1.41,1.44,5907200,0
1987-05-04,1.44,1.44,1.41,1.43,1094400,0
1987-05-05,1.43,1.59,1.41,1.59,5740800,0
1987-05-06,1.59,1.65,1.56,1.56,3500800,0
1987-05-07,1.56,1.6,1.56,1.59,2294400,0
1987-05-08,1.59,1.62,1.57,1.59,1081600,0
1987-05-11,1.59,1.62,1.54,1.55,2195200,0
1987-05-12,1.55,1.57,1.51,1.51,2736000,0
1987-05-13,1.53,1.58,1.53,1.54,2979200,0
1987-05-14,1.55,1.57,1.55,1.56,1376000,0
1987-05-15,1.56,1.57,1.5,1.5,1699200,0
1987-05-18,1.5,1.51,1.37,1.5,7731200,0
1987-05-19,1.5,1.5,1.39,1.39,2598400,0
1987-05-20,1.39,1.41,1.34,1.39,2400000,0
1987-05-21,1.4,1.44,1.4,1.43,4025600,0
1987-05-22,1.43,1.46,1.4,1.43,1795200,0
1987-05-26,1.43,1.44,1.42,1.42,678400,0
1987-05-27,1.42,1.44,1.41,1.42,2249600,0
1987-05-28,1.42,1.44,1.39,1.42,2275200,0
1987-05-29,1.42,1.43,1.41,1.41,4432000,0
1987-06-01,1.41,1.43,1.4,1.4,931200,0
1987-06-02,1.4,1.45,1.4,1.4,1142400,0
1987-06-03,1.4,1.41,1.31,1.31,3289600,0
1987-06-04,1.31,1.34,1.18,1.25,5968000,0
1987-06-05,1.25,1.26,1.14,1.18,11216000,0
1987-06-08,1.12,1.12,0.97,1.01,13366400,0
1987-06-09,1.06,1.14,1.06,1.12,17593600,0
1987-06-10,1.12,1.16,1.02,1.07,9334400,0
1987-06-11,1.07,1.09,0.97,0.97,15100800,0
1987-06-12,0.97,1.04,0.92,0.99,21081600,0
1987-06-15,0.99,1,0.82,0.93,15987200,0
1987-06-16,0.94,1.07,0.94,1.07,17817600,0
1987-06-17,1.07,1.15,1.07,1.12,12185600,0
1987-06-18,1.12,1.12,1.06,1.1,4102400,0
1987-06-19,1.1,1.12,1.07,1.09,2713600,0
1987-06-22,1.09,1.12,1.09,1.09,905600,0
1987-06-23,1.09,1.12,1.09,1.09,2617600,0
1987-06-24,1.09,1.1,1.07,1.07,2732800,0
1987-06-25,1.07,1.1,0.99,0.99,2937600,0
1987-06-26,0.99,1.06,0.95,1.06,3638400,0
1987-06-29,1.06,1.06,1.02,1.03,1744000,0
1987-06-30,1.03,1.06,1.02,1.02,3459200,0
1987-07-01,1.02,1.04,1.01,1.03,1020800,0
1987-07-02,1.03,1.04,1,1.04,1120000,0
1987-07-06,1.04,1.04,0.98,0.98,2192000,0
1987-07-07,0.98,1,0.89,0.89,6492800,0
1987-07-08,0.89,1.01,0.89,0.98,5427200,0
1987-07-09,0.98,1.03,0.96,1.01,4000000,0
1987-07-10,1.01,1.04,0.98,0.98,3449600,0
1987-07-13,0.98,0.98,0.93,0.95,5945600,0
1987-07-14,0.97,1.09,0.97,1.06,6492800,0
1987-07-15,1.04,1.04,1,1.01,7180800,0
1987-07-16,1.01,1.01,0.97,0.98,4828800,0
1987-07-17,0.98,1.01,0.98,0.98,1328000,0
1987-07-20,0.98,1,0.95,0.97,822400,0
1987-07-21,0.97,0.99,0.95,0.98,3161600,0
1987-07-22,0.98,0.98,0.95,0.95,1680000,0
1987-07-23,0.95,0.97,0.91,0.94,4620800,0
1987-07-24,0.94,0.95,0.92,0.95,1312000,0
1987-07-27,0.95,1.02,0.95,1.02,2185600,0
1987-07-28,1.02,1.03,0.97,0.98,1267200,0
1987-07-29,0.98,1,0.91,0.94,4390400,0
1987-07-30,0.94,0.96,0.91,0.96,3257600,0
1987-07-31,0.96,0.98,0.94,0.97,6019200,0
1987-08-03,0.97,0.98,0.94,0.94,1561600,0
1987-08-04,0.94,0.94,0.89,0.94,3472000,0
1987-08-05,0.94,0.95,0.91,0.95,6953600,0
1987-08-06,0.95,1.02,0.94,1,9267200,0
1987-08-07,1.02,1.07,1.02,1.07,13011200,0
1987-08-10,1.07,1.12,1.06,1.09,2016000,0
1987-08-11,1.09,1.16,1.09,1.14,5430400,0
1987-08-12,1.14,1.15,1.09,1.09,3040000,0
1987-08-13,1.09,1.12,1.09,1.09,3945600,0
1987-08-14,1.09,1.11,1.06,1.06,1945600,0
1987-08-17,1.06,1.09,1.06,1.09,48000,0
1987-08-18,1.09,1.09,1,1.03,2425600,0
1987-08-19,1.03,1.04,1,1.03,4595200,0
1987-08-20,1.04,1.09,1.04,1.09,2064000,0
1987-08-21,1.09,1.09,1.05,1.05,454400,0
1987-08-24,1.05,1.07,1.03,1.03,1932800,0
1987-08-25,1.03,1.1,1.03,1.09,4352000,0
1987-08-26,1.09,1.1,1.04,1.04,1897600,0
1987-08-27,1.04,1.05,1.03,1.04,3030400,0
1987-08-28,1.03,1.03,0.98,0.99,3494400,0
1987-08-31,0.98,0.98,0.94,0.95,5763200,0
1987-09-01,0.95,1.03,0.94,0.98,4880000,0
1987-09-02,0.98,1,0.95,0.98,2054400,0
1987-09-03,0.98,1,0.98,0.98,2089600,0
1987-09-04,0.98,1.01,0.98,0.99,2588800,0
1987-09-08,0.99,1,0.94,0.95,3609600,0
1987-09-09,0.95,1.01,0.95,0.98,1328000,0
1987-09-10,0.98,1.07,0.98,1.07,4070400,0
1987-09-11,1.07,1.1,1.06,1.06,3440000,0
1987-09-14,1.06,1.08,1.03,1.03,2768000,0
1987-09-15,1.03,1.04,0.98,1.01,2006400,0
1987-09-16,1.01,1.04,1,1.02,3628800,0
1987-09-17,1.02,1.14,1.01,1.1,8064000,0
1987-09-18,1.1,1.15,1.1,1.12,6044800,0
1987-09-21,1.09,1.09,1.03,1.07,4339200,0
1987-09-22,1.07,1.1,1.04,1.09,1411200,0
1987-09-23,1.09,1.11,1.07,1.09,1123200,0
1987-09-24,1.09,1.09,1.07,1.09,342400,0
1987-09-25,1.09,1.12,1.07,1.12,1168000,0
1987-09-28,1.12,1.16,1.1,1.16,6729600,0
1987-09-29,1.16,1.17,1.15,1.17,4099200,0
1987-09-30,1.17,1.17,1.12,1.14,2524800,0
1987-10-01,1.14,1.21,1.12,1.19,4857600,0
1987-10-02,1.19,1.32,1.18,1.31,9689600,0
1987-10-05,1.31,1.34,1.28,1.32,3977600,0
1987-10-06,1.32,1.34,1.25,1.26,5289600,0
1987-10-07,1.26,1.28,1.19,1.21,3347200,0
1987-10-08,1.21,1.21,1.15,1.15,3385600,0
1987-10-09,1.15,1.19,1.15,1.15,2185600,0
1987-10-12,1.15,1.19,1.07,1.12,3462400,0
1987-10-13,1.12,1.17,1.12,1.12,2374400,0
1987-10-14,1.12,1.16,1.12,1.15,1062400,0
1987-10-15,1.15,1.21,1.12,1.16,3385600,0
1987-10-16,1.16,1.18,1.06,1.12,7404800,0
1987-10-19,1.09,1.09,0.89,0.89,7331200,0
1987-10-20,0.89,0.89,0.66,0.78,8611200,0
1987-10-21,0.82,0.89,0.82,0.83,10083200,0
1987-10-22,0.81,0.81,0.71,0.73,5942400,0
1987-10-23,0.73,0.73,0.6,0.63,4265600,0
1987-10-26,0.6,0.6,0.47,0.48,3868800,0
1987-10-27,0.48,0.56,0.41,0.43,7616000,0
1987-10-28,0.43,0.5,0.38,0.43,6966400,0
1987-10-29,0.43,0.6,0.42,0.57,9286400,0
1987-10-30,0.66,0.74,0.66,0.66,13737600,0
1987-11-02,0.66,0.73,0.65,0.73,5712000,0
1987-11-03,0.73,0.73,0.66,0.69,7952000,0
1987-11-04,0.69,0.73,0.66,0.69,5254400,0
1987-11-05,0.7,0.73,0.7,0.7,3091200,0
1987-11-06,0.7,0.71,0.65,0.66,3484800,0
1987-11-09,0.66,0.68,0.6,0.68,3139200,0
1987-11-10,0.66,0.66,0.63,0.66,2105600,0
1987-11-11,0.68,0.7,0.68,0.68,1843200,0
1987-11-12,0.7,0.77,0.7,0.73,2377600,0
1987-11-13,0.73,0.73,0.68,0.69,1996800,0
1987-11-16,0.69,0.73,0.69,0.69,1408000,0
1987-11-17,0.69,0.7,0.65,0.68,1974400,0
1987-11-18,0.68,0.69,0.65,0.69,2844800,0
1987-11-19,0.69,0.69,0.66,0.66,3043200,0
1987-11-20,0.66,0.66,0.62,0.65,4105600,0
1987-11-23,0.65,0.7,0.63,0.69,988800,0
1987-11-24,0.7,0.75,0.7,0.72,2512000,0
1987-11-25,0.73,0.81,0.73,0.78,6156800,0
1987-11-27,0.78,0.79,0.75,0.77,1721600,0
1987-11-30,0.76,0.76,0.69,0.71,4956800,0
1987-12-01,0.71,0.73,0.7,0.71,5785600,0
1987-12-02,0.71,0.73,0.7,0.73,1209600,0
1987-12-03,0.73,0.75,0.71,0.71,2896000,0
1987-12-04,0.71,0.71,0.68,0.7,2896000,0
1987-12-07,0.7,0.7,0.69,0.69,2544000,0
1987-12-08,0.69,0.73,0.69,0.72,992000,0
1987-12-09,0.72,0.78,0.72,0.78,752000,0
1987-12-10,0.78,0.82,0.72,0.8,3932800,0
1987-12-11,0.8,0.84,0.79,0.81,4665600,0
1987-12-14,0.81,0.89,0.8,0.87,3100800,0
1987-12-15,0.87,0.88,0.85,0.87,2377600,0
1987-12-16,0.87,0.89,0.83,0.87,2080000,0
1987-12-17,0.87,0.9,0.83,0.83,2457600,0
1987-12-18,0.83,0.85,0.82,0.84,1724800,0
1987-12-21,0.84,0.87,0.83,0.84,4441600,0
1987-12-22,0.84,0.84,0.79,0.82,5136000,0
1987-12-23,0.82,0.82,0.8,0.8,873600,0
1987-12-24,0.8,0.81,0.8,0.8,1926400,0
1987-12-28,0.8,0.81,0.78,0.8,1616000,0
1987-12-29,0.8,0.84,0.8,0.81,4073600,0
1987-12-30,0.83,0.87,0.83,0.85,2131200,0
1987-12-31,0.85,0.87,0.84,0.87,1430400,0
1988-01-04,0.87,0.9,0.85,0.88,1833600,0
1988-01-05,0.89,0.93,0.89,0.91,5766400,0
1988-01-06,0.9,0.9,0.84,0.85,8137600,0
1988-01-07,0.85,0.85,0.8,0.85,4720000,0
1988-01-08,0.85,0.85,0.74,0.79,4825600,0
1988-01-11,0.79,0.79,0.72,0.77,6640000,0
1988-01-12,0.77,0.85,0.73,0.84,11932800,0
1988-01-13,0.84,0.85,0.8,0.84,4620800,0
1988-01-14,0.84,0.88,0.8,0.83,2630400,0
1988-01-15,0.83,0.87,0.82,0.87,9046400,0
1988-01-18,0.86,0.86,0.83,0.84,3481600,0
1988-01-19,0.84,0.85,0.82,0.83,4950400,0
1988-01-20,0.82,0.82,0.7,0.73,8576000,0
1988-01-21,0.73,0.76,0.7,0.73,7145600,0
1988-01-22,0.73,0.76,0.72,0.75,4380800,0
1988-01-25,0.75,0.78,0.73,0.78,1254400,0
1988-01-26,0.77,0.77,0.75,0.76,1603200,0
1988-01-27,0.76,0.79,0.76,0.76,2723200,0
1988-01-28,0.76,0.77,0.76,0.77,256000,0
1988-01-29,0.77,0.79,0.77,0.78,2684800,0
1988-02-01,0.78,0.79,0.77,0.77,5568000,0
1988-02-02,0.77,0.77,0.75,0.77,3139200,0
1988-02-03,0.76,0.76,0.7,0.72,6550400,0
1988-02-04,0.72,0.72,0.7,0.7,2576000,0
1988-02-05,0.7,0.73,0.7,0.71,1993600,0
1988-02-08,0.71,0.72,0.69,0.7,4406400,0
1988-02-09,0.7,0.76,0.69,0.76,7705600,0
1988-02-10,0.76,0.78,0.75,0.78,3580800,0
1988-02-11,0.78,0.78,0.73,0.75,2406400,0
1988-02-12,0.75,0.77,0.75,0.77,1510400,0
1988-02-16,0.77,0.78,0.75,0.77,1734400,0
1988-02-17,0.77,0.78,0.76,0.76,2012800,0
1988-02-18,0.76,0.81,0.76,0.8,7484800,0
1988-02-19,0.8,0.84,0.8,0.84,2499200,0
1988-02-22,0.84,0.88,0.81,0.86,2652800,0
1988-02-23,0.86,0.89,0.86,0.88,4892800,0
1988-02-24,0.88,0.91,0.86,0.89,4835200,0
1988-02-25,0.89,0.91,0.89,0.89,5779200,0
1988-02-26,0.89,0.9,0.82,0.84,7846400,0
1988-02-29,0.84,0.88,0.83,0.85,2236800,0
1988-03-01,0.87,0.89,0.87,0.89,3811200,0
1988-03-02,0.87,0.94,0.87,0.91,3280000,0
1988-03-03,0.92,0.96,0.91,0.95,6262400,0
1988-03-04,0.94,0.95,0.91,0.94,2304000,0
1988-03-07,0.94,0.95,0.94,0.94,4032000,0
1988-03-08,0.94,0.96,0.94,0.96,3785600,0
1988-03-09,0.95,0.98,0.95,0.97,2268800,0
1988-03-10,0.96,0.98,0.91,0.91,4115200,0
1988-03-11,0.91,0.94,0.89,0.91,2396800,0
1988-03-14,0.91,0.95,0.91,0.94,1574400,0
1988-03-15,0.94,0.94,0.91,0.94,1836800,0
1988-03-16,0.94,0.95,0.91,0.92,3513600,0
1988-03-17,0.93,0.94,0.85,0.88,5500800,0
1988-03-18,0.89,0.9,0.88,0.89,4214400,0
1988-03-21,0.89,0.95,0.88,0.95,9932800,0
1988-03-22,0.98,1,0.95,0.98,6684800,0
1988-03-23,0.95,0.96,0.94,0.95,7286400,0
1988-03-24,0.95,0.96,0.94,0.96,5923200,0
1988-03-25,0.96,0.96,0.93,0.93,4505600,0
1988-03-28,0.89,0.94,0.89,0.93,2281600,0
1988-03-29,0.97,0.97,0.94,0.94,1500800,0
1988-03-30,0.93,0.94,0.9,0.92,1881600,0
1988-03-31,0.9,0.91,0.89,0.91,1363200,0
1988-04-04,0.88,0.89,0.87,0.88,2521600,0
1988-04-05,0.89,0.9,0.88,0.89,2246400,0
1988-04-06,0.88,0.95,0.88,0.94,3379200,0
1988-04-07,0.97,0.97,0.93,0.94,4393600,0
1988-04-08,0.95,0.99,0.94,0.98,3123200,0
1988-04-11,0.99,1.02,0.99,1.01,2294400,0
1988-04-12,1,1.01,0.99,1.01,787200,0
1988-04-13,1,1.01,0.97,0.98,963200,0
1988-04-14,0.95,0.95,0.93,0.94,2291200,0
1988-04-15,0.93,0.97,0.89,0.97,4902400,0
1988-04-18,0.95,0.99,0.95,0.99,1964800,0
1988-04-19,0.99,1.01,0.98,0.99,4579200,0
1988-04-20,0.98,1,0.98,0.98,1241600,0
1988-04-21,1,1.01,0.98,0.98,1251200,0
1988-04-22,1,1,0.98,1,537600,0
1988-04-25,0.98,1.01,0.98,1.01,6214400,0
1988-04-26,1.01,1.07,1,1.03,5875200,0
1988-04-27,1.03,1.05,1.03,1.04,2448000,0
1988-04-28,1.05,1.07,1.03,1.05,3827200,0
1988-04-29,1.04,1.06,1.02,1.03,3232000,0
1988-05-02,1.04,1.06,1.02,1.06,2403200,0
1988-05-03,1.06,1.09,1.05,1.07,7027200,0
1988-05-04,1.07,1.08,1.06,1.08,3494400,0
1988-05-05,1.07,1.09,1.06,1.06,5356800,0
1988-05-06,1.06,1.08,1.06,1.06,2499200,0
1988-05-09,1.07,1.07,1.03,1.03,1779200,0
1988-05-10,1.04,1.05,1.03,1.03,2224000,0
1988-05-11,1.02,1.03,1.01,1.03,1926400,0
1988-05-12,1.03,1.03,1.01,1.01,1033600,0
1988-05-13,1.01,1.03,0.98,0.99,1507200,0
1988-05-16,0.99,1.02,0.99,1.02,1436800,0
1988-05-17,1.05,1.05,1.01,1.01,822400,0
1988-05-18,1,1.01,0.98,0.98,4288000,0
1988-05-19,0.97,0.97,0.91,0.95,8150400,0
1988-05-20,0.96,0.96,0.94,0.95,2105600,0
1988-05-23,0.95,0.95,0.93,0.94,4681600,0
1988-05-24,0.95,0.98,0.95,0.98,1027200,0
1988-05-25,0.96,0.98,0.96,0.96,4409600,0
1988-05-26,0.96,1,0.96,1,3904000,0
1988-05-27,0.99,1,0.98,0.99,2393600,0
1988-05-31,0.98,1.03,0.98,1.03,3148800,0
1988-06-01,1.06,1.08,1.03,1.07,3996800,0
1988-06-02,1.07,1.07,1.06,1.07,1923200,0
1988-06-03,1.08,1.14,1.08,1.12,5401600,0
1988-06-06,1.15,1.16,1.11,1.12,2489600,0
1988-06-07,1.12,1.15,1.12,1.12,3468800,0
1988-06-08,1.14,1.19,1.12,1.17,10598400,0
1988-06-09,1.16,1.17,1.14,1.15,3616000,0
1988-06-10,1.15,1.16,1.14,1.16,2819200,0
1988-06-13,1.16,1.16,1.15,1.16,2777600,0
1988-06-14,1.16,1.18,1.14,1.15,1443200,0
1988-06-15,1.12,1.14,1.11,1.11,2982400,0
1988-06-16,1.11,1.12,1.11,1.12,1443200,0
1988-06-17,1.11,1.12,1.11,1.11,1907200,0
1988-06-20,1.12,1.16,1.1,1.15,4326400,0
1988-06-21,1.16,1.17,1.15,1.16,2780800,0
1988-06-22,1.16,1.19,1.16,1.16,2860800,0
1988-06-23,1.18,1.19,1.16,1.17,883200,0
1988-06-24,1.19,1.19,1.17,1.17,438400,0
1988-06-27,1.17,1.18,1.15,1.15,681600,0
1988-06-28,1.15,1.17,1.15,1.16,2211200,0
1988-06-29,1.17,1.18,1.16,1.17,2419200,0
1988-06-30,1.17,1.19,1.17,1.19,1763200,0
1988-07-01,1.18,1.2,1.17,1.2,4096000,0
1988-07-05,1.19,1.2,1.18,1.19,1286400,0
1988-07-06,1.21,1.22,1.2,1.2,1564800,0
1988-07-07,1.2,1.28,1.2,1.28,4435200,0
1988-07-08,1.28,1.34,1.27,1.27,5164800,0
1988-07-11,1.28,1.29,1.27,1.27,1916800,0
1988-07-12,1.27,1.28,1.23,1.23,1884800,0
1988-07-13,1.25,1.25,1.22,1.25,2899200,0
1988-07-14,1.25,1.29,1.25,1.28,2713600,0
1988-07-15,1.28,1.3,1.28,1.28,873600,0
1988-07-18,1.3,1.3,1.26,1.28,860800,0
1988-07-19,1.26,1.26,1.24,1.26,2169600,0
1988-07-20,1.25,1.26,1.19,1.22,3561600,0
1988-07-21,1.21,1.23,1.18,1.2,880000,0
1988-07-22,1.19,1.22,1.18,1.22,3040000,0
1988-07-25,1.22,1.26,1.21,1.26,2483200,0
1988-07-26,1.25,1.27,1.24,1.26,2598400,0
1988-07-27,1.27,1.28,1.22,1.22,1049600,0
1988-07-28,1.22,1.25,1.21,1.22,3280000,0
1988-07-29,1.24,1.24,1.22,1.22,649600,0
1988-08-01,1.23,1.25,1.22,1.23,2012800,0
1988-08-02,1.24,1.25,1.22,1.22,1267200,0
1988-08-03,1.22,1.25,1.22,1.23,1024000,0
1988-08-04,1.22,1.25,1.22,1.22,3036800,0
1988-08-05,1.22,1.22,1.16,1.19,2832000,0
1988-08-08,1.18,1.21,1.18,1.2,2646400,0
1988-08-09,1.21,1.21,1.16,1.16,3148800,0
1988-08-10,1.16,1.17,1.1,1.12,3996800,0
1988-08-11,1.12,1.14,1.1,1.12,7468800,0
1988-08-12,1.12,1.12,1.11,1.12,2524800,0
1988-08-15,1.12,1.12,1.09,1.09,3145600,0
1988-08-16,1.08,1.14,1.06,1.12,10611200,0
1988-08-17,1.12,1.14,1.09,1.1,1484800,0
1988-08-18,1.09,1.09,1.04,1.06,4646400,0
1988-08-19,1.06,1.06,1.03,1.03,2889600,0
1988-08-22,1.03,1.04,1.02,1.03,6870400,0
1988-08-23,1.03,1.06,1.03,1.04,3020800,0
1988-08-24,1.05,1.09,1.04,1.06,2406400,0
1988-08-25,1.06,1.09,1.04,1.09,2454400,0
1988-08-26,1.09,1.11,1.07,1.1,652800,0
1988-08-29,1.1,1.15,1.1,1.15,1571200,0
1988-08-30,1.14,1.17,1.14,1.16,3526400,0
1988-08-31,1.16,1.17,1.14,1.15,2672000,0
1988-09-01,1.12,1.12,1.09,1.1,1516800,0
1988-09-02,1.12,1.14,1.11,1.12,2617600,0
1988-09-06,1.12,1.15,1.12,1.14,1459200,0
1988-09-07,1.12,1.15,1.09,1.09,2230400,0
1988-09-08,1.11,1.14,1.08,1.11,5206400,0
1988-09-09,1.11,1.17,1.1,1.17,5756800,0
1988-09-12,1.16,1.18,1.16,1.17,3948800,0
1988-09-13,1.16,1.17,1.15,1.16,2115200,0
1988-09-14,1.17,1.19,1.17,1.19,1100800,0
1988-09-15,1.17,1.21,1.17,1.19,2121600,0
1988-09-16,1.18,1.19,1.16,1.19,1676800,0
1988-09-19,1.18,1.19,1.16,1.19,1123200,0
1988-09-20,1.19,1.26,1.18,1.25,5484800,0
1988-09-21,1.26,1.3,1.25,1.28,6361600,0
1988-09-22,1.28,1.29,1.26,1.28,8476800,0
1988-09-23,1.27,1.27,1.26,1.26,2572800,0
1988-09-26,1.27,1.27,1.24,1.24,1123200,0
1988-09-27,1.24,1.25,1.23,1.24,2121600,0
1988-09-28,1.23,1.25,1.22,1.22,441600,0
1988-09-29,1.24,1.28,1.23,1.27,3798400,0
1988-09-30,1.27,1.31,1.27,1.28,1731200,0
1988-10-03,1.26,1.28,1.26,1.28,1846400,0
1988-10-04,1.28,1.36,1.28,1.32,7209600,0
1988-10-05,1.31,1.34,1.31,1.31,5411200,0
1988-10-06,1.31,1.35,1.31,1.34,5686400,0
1988-10-07,1.34,1.34,1.28,1.3,6409600,0
1988-10-10,1.3,1.31,1.28,1.29,7628800,0
1988-10-11,1.29,1.31,1.29,1.31,3673600,0
1988-10-12,1.31,1.31,1.26,1.29,3900800,0
1988-10-13,1.27,1.3,1.27,1.3,5747200,0
1988-10-14,1.31,1.37,1.3,1.34,13926400,0
1988-10-17,1.35,1.35,1.33,1.34,3497600,0
1988-10-18,1.34,1.35,1.34,1.35,6387200,0
1988-10-19,1.37,1.4,1.37,1.39,7216000,0
1988-10-20,1.4,1.46,1.4,1.45,7910400,0
1988-10-21,1.44,1.45,1.42,1.44,4768000,0
1988-10-24,1.44,1.45,1.42,1.44,4278400,0
1988-10-25,1.41,1.42,1.37,1.38,5452800,0
1988-10-26,1.39,1.39,1.34,1.34,4192000,0
1988-10-27,1.34,1.36,1.25,1.29,13388800,0
1988-10-28,1.28,1.3,1.28,1.28,6851200,0
1988-10-31,1.29,1.29,1.26,1.26,1404800,0
1988-11-01,1.28,1.31,1.28,1.31,2528000,0
1988-11-02,1.3,1.32,1.27,1.27,3222400,0
1988-11-03,1.27,1.29,1.27,1.28,2745600,0
1988-11-04,1.28,1.31,1.27,1.28,2972800,0
1988-11-07,1.26,1.29,1.26,1.26,2451200,0
1988-11-08,1.29,1.31,1.28,1.3,1545600,0
1988-11-09,1.28,1.31,1.28,1.3,2390400,0
1988-11-10,1.32,1.34,1.31,1.33,1737600,0
1988-11-11,1.32,1.32,1.27,1.29,1488000,0
1988-11-14,1.29,1.31,1.26,1.26,3171200,0
1988-11-15,1.28,1.28,1.26,1.28,1174400,0
1988-11-16,1.27,1.27,1.24,1.25,2707200,0
1988-11-17,1.25,1.26,1.25,1.25,4268800,0
1988-11-18,1.25,1.28,1.25,1.27,3036800,0
1988-11-21,1.27,1.28,1.26,1.26,5273600,0
1988-11-22,1.26,1.28,1.26,1.28,2044800,0
1988-11-23,1.28,1.34,1.25,1.31,2188800,0
1988-11-25,1.31,1.34,1.29,1.31,457600,0
1988-11-28,1.34,1.34,1.26,1.26,2433600,0
1988-11-29,1.26,1.28,1.22,1.26,3267200,0
1988-11-30,1.28,1.34,1.26,1.31,10164800,0
1988-12-01,1.35,1.38,1.32,1.34,3718400,0
1988-12-02,1.31,1.43,1.31,1.4,4886400,0
1988-12-05,1.43,1.47,1.4,1.43,3664000,0
1988-12-06,1.46,1.46,1.41,1.41,1371200,0
1988-12-07,1.44,1.44,1.41,1.41,1859200,0
1988-12-08,1.43,1.43,1.29,1.32,3745600,0
1988-12-09,1.31,1.32,1.26,1.28,5617600,0
1988-12-12,1.28,1.31,1.25,1.25,1876800,0
1988-12-13,1.25,1.26,1.24,1.25,2926400,0
1988-12-14,1.26,1.31,1.25,1.28,2598400,0
1988-12-15,1.31,1.34,1.29,1.29,1593600,0
1988-12-16,1.31,1.31,1.29,1.29,513600,0
1988-12-19,1.3,1.4,1.3,1.4,3246400,0
1988-12-20,1.41,1.47,1.4,1.43,6488000,0
1988-12-21,1.41,1.44,1.39,1.39,2681600,0
1988-12-22,1.39,1.4,1.32,1.37,7636800,0
1988-12-23,1.39,1.41,1.37,1.4,952000,0
1988-12-27,1.42,1.46,1.41,1.45,2035200,0
1988-12-28,1.46,1.5,1.44,1.5,3659200,0
1988-12-29,1.5,1.5,1.46,1.46,1808000,0
1988-12-30,1.47,1.47,1.44,1.44,2304000,0
1989-01-03,1.47,1.47,1.44,1.44,2438400,0
1989-01-04,1.46,1.53,1.46,1.5,1969600,0
1989-01-05,1.51,1.51,1.46,1.47,1324800,0
1989-01-06,1.49,1.49,1.44,1.44,796800,0
1989-01-09,1.47,1.47,1.43,1.44,3827200,0
1989-01-10,1.44,1.44,1.4,1.42,4464000,0
1989-01-11,1.44,1.46,1.42,1.43,588800,0
1989-01-12,1.46,1.46,1.4,1.4,3241600,0
1989-01-13,1.41,1.41,1.37,1.38,1916800,0
1989-01-16,1.4,1.4,1.39,1.39,956800,0
1989-01-17,1.4,1.4,1.31,1.31,5160000,0
1989-01-18,1.34,1.34,1.29,1.32,6088000,0
1989-01-19,1.35,1.35,1.31,1.32,3017600,0
1989-01-20,1.32,1.32,1.28,1.29,5430400,0
1989-01-23,1.31,1.34,1.29,1.29,5550400,0
1989-01-24,1.32,1.34,1.29,1.34,6924800,0
1989-01-25,1.35,1.48,1.34,1.47,9936000,0
1989-01-26,1.44,1.5,1.43,1.49,8862400,0
1989-01-27,1.46,1.5,1.4,1.4,10470400,0
1989-01-30,1.41,1.43,1.35,1.36,4638400,0
1989-01-31,1.37,1.39,1.34,1.36,4128000,0
1989-02-01,1.37,1.37,1.32,1.35,4788800,0
1989-02-02,1.35,1.43,1.32,1.41,11820800,0
1989-02-03,1.41,1.46,1.4,1.44,4744000,0
1989-02-06,1.45,1.46,1.43,1.44,3750400,0
1989-02-07,1.43,1.49,1.39,1.4,9116800,0
1989-02-08,1.41,1.41,1.28,1.29,15059200,0
1989-02-09,1.29,1.37,1.28,1.34,25422400,0
1989-02-10,1.32,1.34,1.29,1.31,3779200,0
1989-02-13,1.31,1.35,1.29,1.34,6505600,0
1989-02-14,1.34,1.34,1.26,1.26,14089600,0
1989-02-15,1.26,1.35,1.26,1.3,11505600,0
1989-02-16,1.31,1.4,1.29,1.34,12766400,0
1989-02-17,1.34,1.34,1.28,1.28,5844800,0
1989-02-21,1.29,1.29,1.16,1.22,20729600,0
1989-02-22,1.22,1.22,1.15,1.18,16776000,0
1989-02-23,1.16,1.22,1.16,1.22,13152000,0
1989-02-24,1.22,1.22,1.16,1.19,5641600,0
1989-02-27,1.18,1.19,1.16,1.18,4384000,0
1989-02-28,1.19,1.22,1.18,1.19,9006400,0
1989-03-01,1.19,1.22,1.18,1.21,3180800,0
1989-03-02,1.21,1.22,1.19,1.21,4379200,0
1989-03-03,1.19,1.21,1.16,1.19,9132800,0
1989-03-06,1.19,1.26,1.18,1.26,7587200,0
1989-03-07,1.26,1.26,1.21,1.21,5116800,0
1989-03-08,1.21,1.21,1.14,1.16,11241600,0
1989-03-09,1.15,1.16,1.09,1.12,12281600,0
1989-03-10,1.14,1.16,1.12,1.16,9843200,0
1989-03-13,1.16,1.16,1.15,1.15,2569600,0
1989-03-14,1.19,1.26,1.16,1.24,15872000,0
1989-03-15,1.25,1.28,1.24,1.26,6673600,0
1989-03-16,1.28,1.31,1.26,1.28,6928000,0
1989-03-17,1.25,1.29,1.24,1.25,4545600,0
1989-03-20,1.24,1.26,1.21,1.24,4465600,0
1989-03-21,1.25,1.29,1.24,1.26,9827200,0
1989-03-22,1.26,1.26,1.22,1.22,4368000,0
1989-03-23,1.24,1.24,1.21,1.24,4286400,0
1989-03-27,1.22,1.25,1.22,1.24,5425600,0
1989-03-28,1.25,1.26,1.24,1.26,3057600,0
1989-03-29,1.25,1.31,1.25,1.26,1315200,0
1989-03-30,1.25,1.28,1.24,1.28,2112000,0
1989-03-31,1.28,1.29,1.26,1.26,862400,0
1989-04-03,1.28,1.32,1.28,1.31,5612800,0
1989-04-04,1.29,1.32,1.28,1.29,2814400,0
1989-04-05,1.28,1.29,1.28,1.28,2032000,0
1989-04-06,1.28,1.29,1.26,1.26,2449600,0
1989-04-07,1.28,1.34,1.26,1.32,5147200,0
1989-04-10,1.32,1.37,1.31,1.31,2624000,0
1989-04-11,1.34,1.39,1.31,1.39,5772800,0
1989-04-12,1.39,1.41,1.39,1.4,6100800,0
1989-04-13,1.37,1.39,1.34,1.36,1969600,0
1989-04-14,1.37,1.41,1.37,1.41,2336000,0
1989-04-17,1.4,1.41,1.39,1.39,3884800,0
1989-04-18,1.41,1.43,1.4,1.4,3416000,0
1989-04-19,1.4,1.41,1.39,1.39,862400,0
1989-04-20,1.4,1.41,1.35,1.39,2622400,0
1989-04-21,1.39,1.4,1.37,1.39,352000,0
1989-04-24,1.37,1.39,1.35,1.37,1577600,0
1989-04-25,1.37,1.41,1.37,1.39,1393600,0
1989-04-26,1.4,1.41,1.4,1.4,4344000,0
1989-04-27,1.4,1.46,1.4,1.45,9513600,0
1989-04-28,1.46,1.59,1.44,1.57,15704000,0
1989-05-01,1.56,1.56,1.5,1.53,7022400,0
1989-05-02,1.53,1.53,1.47,1.47,4417600,0
1989-05-03,1.51,1.54,1.5,1.5,11881600,0
1989-05-04,1.51,1.53,1.5,1.51,2627200,0
1989-05-05,1.54,1.57,1.47,1.47,7070400,0
1989-05-08,1.5,1.5,1.46,1.48,6720000,0
1989-05-09,1.47,1.54,1.47,1.53,7302400,0
1989-05-10,1.54,1.56,1.5,1.51,3030400,0
1989-05-11,1.51,1.53,1.5,1.52,1873600,0
1989-05-12,1.54,1.59,1.54,1.57,9732800,0
1989-05-15,1.57,1.64,1.54,1.6,3942400,0
1989-05-16,1.62,1.62,1.57,1.59,5299200,0
1989-05-17,1.6,1.62,1.59,1.62,3632000,0
1989-05-18,1.6,1.64,1.6,1.64,5164800,0
1989-05-19,1.62,1.71,1.62,1.69,10502400,0
1989-05-22,1.71,1.76,1.69,1.71,6259200,0
1989-05-23,1.72,1.72,1.68,1.69,2851200,0
1989-05-24,1.69,1.69,1.64,1.68,2264000,0
1989-05-25,1.68,1.73,1.66,1.71,3945600,0
1989-05-26,1.69,1.71,1.68,1.69,2716800,0
1989-05-30,1.71,1.72,1.66,1.66,923200,0
1989-05-31,1.66,1.69,1.66,1.66,3256000,0
1989-06-01,1.66,1.69,1.66,1.68,2062400,0
1989-06-02,1.66,1.74,1.66,1.72,4756800,0
1989-06-05,1.69,1.72,1.62,1.64,8513600,0
1989-06-06,1.62,1.65,1.56,1.6,6960000,0
1989-06-07,1.6,1.64,1.56,1.62,3257600,0
1989-06-08,1.64,1.66,1.64,1.65,5251200,0
1989-06-09,1.64,1.66,1.62,1.65,2880000,0
1989-06-12,1.66,1.74,1.65,1.74,1960000,0
1989-06-13,1.69,1.74,1.68,1.72,5812800,0
1989-06-14,1.71,1.75,1.69,1.72,6100800,0
1989-06-15,1.71,1.75,1.65,1.66,9305600,0
1989-06-16,1.65,1.65,1.6,1.6,3449600,0
1989-06-19,1.62,1.64,1.54,1.57,4376000,0
1989-06-20,1.56,1.59,1.56,1.57,1569600,0
1989-06-21,1.57,1.57,1.53,1.56,3196800,0
1989-06-22,1.54,1.59,1.54,1.57,1952000,0
1989-06-23,1.56,1.65,1.56,1.65,1705600,0
1989-06-26,1.65,1.68,1.62,1.64,1345600,0
1989-06-27,1.64,1.66,1.64,1.64,811200,0
1989-06-28,1.65,1.66,1.6,1.62,3366400,0
1989-06-29,1.62,1.62,1.53,1.56,5001600,0
1989-06-30,1.56,1.57,1.5,1.56,3307200,0
1989-07-03,1.56,1.59,1.54,1.56,201600,0
1989-07-05,1.56,1.57,1.54,1.56,473600,0
1989-07-06,1.3,1.44,1.3,1.44,19089600,0
1989-07-07,1.43,1.44,1.41,1.44,5228800,0
1989-07-10,1.44,1.47,1.43,1.47,1492800,0
1989-07-11,1.46,1.49,1.46,1.46,4155200,0
1989-07-12,1.46,1.46,1.39,1.41,5310400,0
1989-07-13,1.4,1.44,1.39,1.43,6707200,0
1989-07-14,1.43,1.46,1.43,1.46,22305600,0
1989-07-17,1.41,1.46,1.4,1.46,23249600,0
1989-07-18,1.44,1.46,1.4,1.4,10064000,0
1989-07-19,1.41,1.45,1.4,1.43,4696000,0
1989-07-20,1.43,1.44,1.43,1.44,3681600,0
1989-07-21,1.43,1.44,1.41,1.43,4438400,0
1989-07-24,1.43,1.47,1.41,1.44,3268800,0
1989-07-25,1.46,1.46,1.4,1.41,9230400,0
1989-07-26,1.41,1.41,1.35,1.39,6798400,0
1989-07-27,1.4,1.42,1.39,1.4,9422400,0
1989-07-28,1.4,1.41,1.35,1.39,4224000,0
1989-07-31,1.35,1.37,1.3,1.34,6198400,0
1989-08-01,1.34,1.37,1.32,1.35,11627200,0
1989-08-02,1.35,1.37,1.31,1.34,11377600,0
1989-08-03,1.32,1.35,1.31,1.32,4664000,0
1989-08-04,1.32,1.49,1.29,1.44,8841600,0
1989-08-07,1.46,1.53,1.44,1.53,8296000,0
1989-08-08,1.53,1.56,1.51,1.51,6600000,0
1989-08-09,1.51,1.53,1.47,1.49,4216000,0
1989-08-10,1.47,1.5,1.46,1.47,4046400,0
1989-08-11,1.49,1.51,1.4,1.4,5132800,0
1989-08-14,1.4,1.41,1.39,1.39,2470400,0
1989-08-15,1.39,1.4,1.37,1.38,2508800,0
1989-08-16,1.4,1.4,1.35,1.37,5065600,0
1989-08-17,1.37,1.37,1.3,1.34,6449600,0
1989-08-18,1.34,1.37,1.31,1.35,1809600,0
1989-08-21,1.37,1.37,1.31,1.32,2993600,0
1989-08-22,1.31,1.4,1.31,1.39,3014400,0
1989-08-23,1.4,1.49,1.39,1.44,3025600,0
1989-08-24,1.46,1.5,1.44,1.5,5048000,0
1989-08-25,1.51,1.53,1.5,1.53,5800000,0
1989-08-28,1.51,1.53,1.5,1.51,1142400,0
1989-08-29,1.51,1.53,1.46,1.49,4470400,0
1989-08-30,1.5,1.51,1.47,1.5,2857600,0
1989-08-31,1.5,1.5,1.49,1.49,1436800,0
1989-09-01,1.49,1.5,1.47,1.47,2329600,0
1989-09-05,1.47,1.49,1.46,1.46,2590400,0
1989-09-06,1.46,1.47,1.43,1.44,1787200,0
1989-09-07,1.44,1.49,1.39,1.4,2102400,0
1989-09-08,1.4,1.41,1.34,1.36,6912000,0
1989-09-11,1.36,1.37,1.34,1.35,6937600,0
1989-09-12,1.37,1.37,1.28,1.31,11150400,0
1989-09-13,1.31,1.37,1.28,1.29,10566400,0
1989-09-14,1.31,1.31,1.21,1.22,22121600,0
1989-09-15,1.22,1.25,1.21,1.21,7356800,0
1989-09-18,1.21,1.24,1.15,1.21,8011200,0
1989-09-19,1.25,1.26,1.14,1.19,19616000,0
1989-09-20,1.18,1.19,1.09,1.16,23268800,0
1989-09-21,1.15,1.16,0.9,0.92,61012800,0
1989-09-22,0.93,0.98,0.87,0.97,43875200,0
1989-09-25,0.95,1.01,0.95,0.99,17827200,0
1989-09-26,1,1.02,0.98,1.01,15361600,0
1989-09-27,1,1.04,0.97,1.01,16492800,0
1989-09-28,1.03,1.1,1.01,1.09,8662400,0
1989-09-29,1.09,1.1,1.01,1.04,9731200,0
1989-10-02,1.03,1.06,1.03,1.04,10532800,0
1989-10-03,1.04,1.04,0.93,0.94,12892800,0
1989-10-04,0.97,0.97,0.93,0.95,4204800,0
1989-10-05,0.95,0.98,0.93,0.93,8942400,0
1989-10-06,0.93,0.95,0.9,0.91,7108800,0
1989-10-09,0.93,1.01,0.91,1.01,5129600,0
1989-10-10,1,1.03,0.98,1,3649600,0
1989-10-11,0.99,1.01,0.98,0.98,3262400,0
1989-10-12,0.98,1.03,0.98,1.03,4252800,0
1989-10-13,1.03,1.04,0.92,0.94,6014400,0
1989-10-16,0.85,0.95,0.82,0.94,9096000,0
1989-10-17,0.93,0.95,0.91,0.93,8411200,0
1989-10-18,0.93,0.94,0.9,0.94,1672000,0
1989-10-19,0.94,1,0.93,0.98,18332800,0
1989-10-20,1,1,0.97,0.98,1865600,0
1989-10-23,0.98,1.03,0.98,1,3488000,0
1989-10-24,1,1,0.94,1,5691200,0
1989-10-25,1.01,1.01,0.97,0.98,1073600,0
1989-10-26,0.98,0.98,0.95,0.98,1865600,0
1989-10-27,0.95,0.97,0.94,0.95,1064000,0
1989-10-30,0.95,0.98,0.95,0.95,652800,0
1989-10-31,0.97,0.98,0.95,0.98,1387200,0
1989-11-01,0.98,0.98,0.95,0.97,753600,0
1989-11-02,0.97,0.98,0.94,0.95,3608000,0
1989-11-03,0.95,0.97,0.94,0.94,1584000,0
1989-11-06,0.94,0.95,0.93,0.94,2478400,0
1989-11-07,0.93,0.95,0.93,0.94,3064000,0
1989-11-08,0.95,0.97,0.94,0.97,1627200,0
1989-11-09,0.95,1,0.95,1,3926400,0
1989-11-10,0.98,1.04,0.98,1.03,6723200,0
1989-11-13,1.04,1.09,1.03,1.07,4609600,0
1989-11-14,1.07,1.09,1.04,1.04,2851200,0
1989-11-15,1.04,1.11,1.04,1.1,5728000,0
1989-11-16,1.1,1.14,1.09,1.12,3088000,0
1989-11-17,1.12,1.12,1.09,1.11,2139200,0
1989-11-20,1.1,1.12,1.09,1.12,889600,0
1989-11-21,1.1,1.14,1.09,1.1,3052800,0
1989-11-22,1.09,1.12,1.09,1.12,886400,0
1989-11-24,1.14,1.14,1.1,1.14,822400,0
1989-11-27,1.12,1.14,1.12,1.12,2280000,0
1989-11-28,1.14,1.18,1.12,1.18,4017600,0
1989-11-29,1.15,1.18,1.14,1.16,796800,0
1989-11-30,1.14,1.16,1.12,1.14,1256000,0
1989-12-01,1.12,1.14,1.09,1.1,1003200,0
1989-12-04,1.1,1.15,1.1,1.15,624000,0
1989-12-05,1.14,1.16,1.14,1.14,1643200,0
1989-12-06,1.14,1.16,1.14,1.16,2251200,0
1989-12-07,1.15,1.16,1.15,1.16,449600,0
1989-12-08,1.15,1.16,1.12,1.12,1443200,0
1989-12-11,1.12,1.14,1.09,1.11,2862400,0
1989-12-12,1.12,1.12,1.09,1.1,2321600,0
1989-12-13,1.09,1.1,1.06,1.07,2350400,0
1989-12-14,1.05,1.07,0.95,0.97,10451200,0
1989-12-15,0.97,1.01,0.97,1,5385600,0
1989-12-18,0.98,1.04,0.98,1.01,3614400,0
1989-12-19,1,1.07,1,1.04,2304000,0
1989-12-20,1.04,1.06,1.03,1.04,3422400,0
1989-12-21,1.04,1.04,1.03,1.04,667200,0
1989-12-22,1.04,1.15,1.03,1.12,3721600,0
1989-12-26,1.14,1.16,1.1,1.14,1689600,0
1989-12-27,1.14,1.18,1.14,1.15,2780800,0
1989-12-28,1.15,1.16,1.14,1.15,2491200,0
1989-12-29,1.19,1.21,1.16,1.19,9726400,0
1990-01-02,1.19,1.21,1.15,1.19,7166400,0
1990-01-03,1.21,1.28,1.19,1.25,13518400,0
1990-01-04,1.26,1.31,1.26,1.31,11859200,0
1990-01-05,1.29,1.35,1.29,1.34,6608000,0
1990-01-08,1.32,1.35,1.32,1.35,4347200,0
1990-01-09,1.34,1.37,1.31,1.32,3297600,0
1990-01-10,1.31,1.34,1.27,1.28,6772800,0
1990-01-11,1.28,1.37,1.28,1.35,7412800,0
1990-01-12,1.31,1.32,1.27,1.32,5752000,0
1990-01-15,1.29,1.32,1.28,1.29,3160000,0
1990-01-16,1.28,1.37,1.27,1.35,7684800,0
1990-01-17,1.37,1.42,1.34,1.34,8540800,0
1990-01-18,1.35,1.4,1.32,1.4,5457600,0
1990-01-19,1.4,1.4,1.34,1.34,3422400,0
1990-01-22,1.34,1.37,1.31,1.35,5110400,0
1990-01-23,1.39,1.45,1.35,1.42,7195200,0
1990-01-24,1.39,1.45,1.35,1.45,9172800,0
1990-01-25,1.46,1.49,1.39,1.4,9836800,0
1990-01-26,1.39,1.42,1.37,1.42,5252800,0
1990-01-29,1.4,1.43,1.4,1.42,7270400,0
1990-01-30,1.42,1.43,1.35,1.39,4406400,0
1990-01-31,1.39,1.42,1.39,1.39,5393600,0
1990-02-01,1.4,1.4,1.37,1.4,2827200,0
1990-02-02,1.39,1.45,1.39,1.43,10040000,0
1990-02-05,1.45,1.46,1.4,1.43,4262400,0
1990-02-06,1.43,1.45,1.4,1.42,5193600,0
1990-02-07,1.4,1.46,1.4,1.45,10596800,0
1990-02-08,1.45,1.57,1.45,1.53,8934400,0
1990-02-09,1.55,1.57,1.53,1.56,4427200,0
1990-02-12,1.57,1.61,1.56,1.58,8836800,0
1990-02-13,1.57,1.59,1.56,1.58,3670400,0
1990-02-14,1.59,1.6,1.57,1.59,6926400,0
1990-02-15,1.59,1.7,1.59,1.68,8483200,0
1990-02-16,1.68,1.71,1.65,1.66,3675200,0
1990-02-20,1.62,1.64,1.57,1.62,6524800,0
1990-02-21,1.6,1.65,1.59,1.62,3953600,0
1990-02-22,1.62,1.65,1.6,1.62,11128000,0
1990-02-23,1.6,1.71,1.6,1.65,2558400,0
1990-02-26,1.67,1.71,1.67,1.68,6777600,0
1990-02-27,1.68,1.74,1.68,1.73,7385600,0
1990-02-28,1.73,1.81,1.73,1.78,8995200,0
1990-03-01,1.8,1.85,1.78,1.8,12600000,0
1990-03-02,1.8,1.83,1.78,1.79,5787200,0
1990-03-05,1.8,1.93,1.78,1.92,28340800,0
1990-03-06,1.95,2.15,1.95,2.15,32380800,0
1990-03-07,2.17,2.18,2.08,2.17,23526400,0
1990-03-08,2.17,2.35,2.17,2.29,22838400,0
1990-03-09,2.25,2.27,2.18,2.23,10107200,0
1990-03-12,2.21,2.31,2.19,2.3,7825600,0
1990-03-13,2.3,2.38,2.3,2.37,11720000,0
1990-03-14,2.48,2.54,2.36,2.39,21238400,0
1990-03-15,2.49,2.5,2.43,2.46,17438400,0
1990-03-16,2.48,2.65,2.48,2.61,11728000,0
1990-03-19,2.61,2.67,2.55,2.67,9176000,0
1990-03-20,2.7,2.74,2.44,2.48,15164800,0
1990-03-21,2.43,2.52,2.36,2.36,7761600,0
1990-03-22,2.36,2.42,2.29,2.33,19056000,0
1990-03-23,2.35,2.38,2.23,2.24,6848000,0
1990-03-26,2.27,2.36,2.26,2.31,10035200,0
1990-03-27,2.29,2.4,2.27,2.38,8875200,0
1990-03-28,2.39,2.39,2.27,2.32,5820800,0
1990-03-29,2.32,2.35,2.25,2.27,3291200,0
1990-03-30,2.25,2.27,2.21,2.25,4448000,0
1990-04-02,2.19,2.29,2.19,2.28,3099200,0
1990-04-03,2.31,2.33,2.29,2.33,5363200,0
1990-04-04,2.33,2.36,2.27,2.31,3846400,0
1990-04-05,2.35,2.35,2.17,2.19,7177600,0
1990-04-06,2.19,2.21,2.15,2.15,5953600,0
1990-04-09,2.15,2.21,2.15,2.17,8300800,0
1990-04-10,2.25,2.29,2.23,2.27,12521600,0
1990-04-11,2.29,2.35,2.27,2.33,13171200,0
1990-04-12,2.35,2.36,2.33,2.35,3593600,0
1990-04-16,2.36,2.39,2.29,2.32,6881600,0
1990-04-17,2.27,2.29,2.2,2.29,5950400,0
1990-04-18,2.27,2.31,2.25,2.27,4112000,0
1990-04-19,2.25,2.27,2.23,2.25,3276800,0
1990-04-20,2.25,2.29,2.25,2.26,4734400,0
1990-04-23,2.26,2.26,2.21,2.21,6542400,0
1990-04-24,2.26,2.27,2.21,2.22,4638400,0
1990-04-25,2.23,2.25,2.17,2.2,3728000,0
1990-04-26,2.21,2.31,2.19,2.31,4220800,0
1990-04-27,2.29,2.33,2.21,2.25,4416000,0
1990-04-30,2.23,2.29,2.21,2.26,2752000,0
1990-05-01,2.31,2.44,2.26,2.42,9633600,0
1990-05-02,2.42,2.48,2.4,2.45,6836800,0
1990-05-03,2.48,2.52,2.42,2.42,4600000,0
1990-05-04,2.44,2.45,2.33,2.42,4478400,0
1990-05-07,2.45,2.57,2.42,2.53,5865600,0
1990-05-08,2.52,2.54,2.48,2.52,3217600,0
1990-05-09,2.5,2.56,2.46,2.54,5572800,0
1990-05-10,2.56,2.63,2.54,2.63,5080000,0
1990-05-11,2.65,2.66,2.6,2.63,4092800,0
1990-05-14,2.66,2.71,2.63,2.67,6352000,0
1990-05-15,2.66,2.75,2.65,2.75,5870400,0
1990-05-16,2.75,2.75,2.69,2.71,4627200,0
1990-05-17,2.7,2.73,2.62,2.63,5484800,0
1990-05-18,2.63,2.75,2.63,2.69,5270400,0
1990-05-21,2.7,2.85,2.69,2.85,7792000,0
1990-05-22,2.87,2.91,2.77,2.83,7628800,0
1990-05-23,2.82,2.97,2.79,2.9,6401600,0
1990-05-24,2.91,3,2.91,2.98,7440000,0
1990-05-25,2.01,2.19,1.97,2.08,136024000,0
1990-05-29,2.12,2.27,2.11,2.23,51142400,0
1990-05-30,2.27,2.29,2.06,2.09,59740800,0
1990-05-31,2.05,2.17,2.04,2.1,17299200,0
1990-06-01,2.12,2.12,2.04,2.05,11667200,0
1990-06-04,2.04,2.05,1.92,1.97,24585600,0
1990-06-05,1.95,1.97,1.78,1.91,50510400,0
1990-06-06,1.92,2.02,1.89,2,20966400,0
1990-06-07,2.02,2.14,2,2.11,18080000,0
1990-06-08,2.12,2.15,2.05,2.11,10648000,0
1990-06-11,2.08,2.14,2.05,2.11,4667200,0
1990-06-12,2.12,2.19,2.1,2.17,8614400,0
1990-06-13,2.2,2.23,2.15,2.22,13296000,0
1990-06-14,2.2,2.31,2.2,2.25,13904000,0
1990-06-15,2.27,2.32,2.25,2.25,8643200,0
1990-06-18,2.25,2.26,2.14,2.17,5798400,0
1990-06-19,2.14,2.25,2.14,2.25,10905600,0
1990-06-20,2.25,2.31,2.17,2.19,11633600,0
1990-06-21,2.21,2.25,2.2,2.23,6465600,0
1990-06-22,2.26,2.26,2.17,2.17,4595200,0
1990-06-25,2.2,2.21,2.12,2.17,5200000,0
1990-06-26,2.2,2.23,1.98,2.06,26705600,0
1990-06-27,2.05,2.2,2.05,2.19,12064000,0
1990-06-28,2.19,2.21,2.17,2.2,5385600,0
1990-06-29,2.2,2.23,2.15,2.17,4811200,0
1990-07-02,2.19,2.27,2.17,2.25,5528000,0
1990-07-03,2.21,2.25,2.21,2.25,2977600,0
1990-07-05,2.23,2.23,2.19,2.22,3516800,0
1990-07-06,2.22,2.28,2.19,2.27,5486400,0
1990-07-09,2.28,2.29,2.25,2.29,5945600,0
1990-07-10,2.29,2.31,2.23,2.29,7196800,0
1990-07-11,2.29,2.29,2.25,2.27,7744000,0
1990-07-12,2.27,2.27,2.19,2.22,15267200,0
1990-07-13,2.22,2.29,2.21,2.25,7649600,0
1990-07-16,2.25,2.29,2.23,2.28,2820800,0
1990-07-17,2.27,2.28,2.19,2.22,8315200,0
1990-07-18,2.22,2.23,2.19,2.23,2916800,0
1990-07-19,2.16,2.17,2.08,2.17,11728000,0
1990-07-20,2.17,2.22,2.12,2.13,6705600,0
1990-07-23,2.1,2.12,2,2.07,9668800,0
1990-07-24,2.07,2.21,2.06,2.19,8937600,0
1990-07-25,2.19,2.23,2.16,2.17,3676800,0
1990-07-26,2.19,2.19,2.15,2.16,1241600,0
1990-07-27,2.15,2.17,2.12,2.13,2857600,0
1990-07-30,2.13,2.15,2.06,2.13,3448000,0
1990-07-31,2.15,2.16,2.07,2.08,2955200,0
1990-08-01,2.07,2.1,2.04,2.1,2699200,0
1990-08-02,2.02,2.06,2,2,11560000,0
1990-08-03,2.02,2.02,1.82,1.91,12521600,0
1990-08-06,1.83,1.83,1.76,1.77,11208000,0
1990-08-07,1.79,1.82,1.72,1.73,9112000,0
1990-08-08,1.76,1.79,1.75,1.77,9124800,0
1990-08-09,1.77,1.77,1.75,1.77,3900800,0
1990-08-10,1.77,1.77,1.69,1.73,4249600,0
1990-08-13,1.72,1.73,1.61,1.73,8880000,0
1990-08-14,1.73,1.76,1.7,1.73,2582400,0
1990-08-15,1.75,1.76,1.73,1.75,3664000,0
1990-08-16,1.76,1.76,1.7,1.72,6065600,0
1990-08-17,1.69,1.7,1.58,1.61,3908800,0
1990-08-20,1.64,1.66,1.52,1.54,4801600,0
1990-08-21,1.51,1.52,1.45,1.51,9096000,0
1990-08-22,1.54,1.57,1.5,1.51,3736000,0
1990-08-23,1.45,1.51,1.44,1.45,6910400,0
1990-08-24,1.48,1.54,1.48,1.54,2273600,0
1990-08-27,1.57,1.67,1.57,1.66,3681600,0
1990-08-28,1.66,1.67,1.61,1.61,2787200,0
1990-08-29,1.61,1.62,1.51,1.51,4971200,0
1990-08-30,1.51,1.52,1.38,1.43,9241600,0
1990-08-31,1.44,1.5,1.42,1.48,3827200,0
1990-09-04,1.47,1.67,1.45,1.67,19956800,0
1990-09-05,1.68,1.73,1.65,1.69,15217600,0
1990-09-06,1.7,1.73,1.66,1.7,4756800,0
1990-09-07,1.69,1.72,1.58,1.61,7979200,0
1990-09-10,1.62,1.67,1.62,1.62,2376000,0
1990-09-11,1.62,1.62,1.57,1.62,4529600,0
1990-09-12,1.64,1.69,1.61,1.67,4712000,0
1990-09-13,1.69,1.7,1.62,1.67,9131200,0
1990-09-14,1.67,1.67,1.52,1.59,21646400,0
1990-09-17,1.55,1.59,1.52,1.55,7846400,0
1990-09-18,1.57,1.57,1.44,1.48,6248000,0
1990-09-19,1.5,1.51,1.38,1.42,13428800,0
1990-09-20,1.39,1.41,1.33,1.33,6780800,0
1990-09-21,1.33,1.38,1.27,1.3,12035200,0
1990-09-24,1.29,1.3,1.24,1.28,7323200,0
1990-09-25,1.31,1.34,1.23,1.23,10028800,0
1990-09-26,1.23,1.27,1.16,1.2,11947200,0
1990-09-27,1.22,1.23,1.09,1.09,7548800,0
1990-09-28,1.09,1.17,1.05,1.12,10865600,0
1990-10-01,1.2,1.33,1.19,1.31,9323200,0
1990-10-02,1.38,1.38,1.17,1.22,17289600,0
1990-10-03,1.2,1.27,1.18,1.24,13401600,0
1990-10-04,1.2,1.24,1.19,1.23,5993600,0
1990-10-05,1.17,1.23,1.14,1.16,4977600,0
1990-10-08,1.17,1.2,1.09,1.16,4654400,0
1990-10-09,1.09,1.16,1.09,1.11,3537600,0
1990-10-10,1.09,1.14,1.08,1.08,4428800,0
1990-10-11,1.09,1.09,1,1.05,9680000,0
1990-10-12,1.06,1.12,1.05,1.11,8072000,0
1990-10-15,1.17,1.17,1.08,1.14,4824000,0
1990-10-16,1.17,1.19,1.12,1.14,5184000,0
1990-10-17,1.12,1.27,1.12,1.25,9688000,0
1990-10-18,1.3,1.48,1.28,1.45,17508800,0
1990-10-19,1.45,1.48,1.38,1.42,9006400,0
1990-10-22,1.41,1.52,1.39,1.51,8486400,0
1990-10-23,1.5,1.58,1.5,1.51,6233600,0
1990-10-24,1.5,1.52,1.42,1.47,9208000,0
1990-10-25,1.48,1.51,1.38,1.44,5232000,0
1990-10-26,1.39,1.42,1.38,1.38,3246400,0
1990-10-29,1.39,1.44,1.31,1.33,4748800,0
1990-10-30,1.33,1.38,1.28,1.37,6532800,0
1990-10-31,1.41,1.47,1.39,1.42,13627200,0
1990-11-01,1.44,1.45,1.41,1.43,4966400,0
1990-11-02,1.44,1.49,1.41,1.48,6011200,0
1990-11-05,1.48,1.54,1.48,1.51,6249600,0
1990-11-06,1.51,1.52,1.47,1.47,3563200,0
1990-11-07,1.47,1.48,1.42,1.44,3576000,0
1990-11-08,1.42,1.51,1.42,1.45,2278400,0
1990-11-09,1.51,1.54,1.47,1.54,5356800,0
1990-11-12,1.54,1.67,1.54,1.66,11201600,0
1990-11-13,1.67,1.69,1.62,1.67,7996800,0
1990-11-14,1.66,1.73,1.66,1.73,6553600,0
1990-11-15,1.7,1.77,1.69,1.75,14166400,0
1990-11-16,1.75,1.76,1.51,1.54,32057600,0
1990-11-19,1.57,1.66,1.57,1.62,8169600,0
1990-11-20,1.66,1.66,1.54,1.54,6027200,0
1990-11-21,1.55,1.57,1.5,1.52,9216000,0
1990-11-23,1.52,1.52,1.5,1.51,1633600,0
1990-11-26,1.47,1.51,1.45,1.51,5721600,0
1990-11-27,1.52,1.61,1.5,1.59,8230400,0
1990-11-28,1.61,1.66,1.56,1.56,10689600,0
1990-11-29,1.55,1.59,1.5,1.52,21448000,0
1990-11-30,1.51,1.64,1.39,1.5,44136000,0
1990-12-03,1.51,1.56,1.5,1.54,13870400,0
1990-12-04,1.54,1.62,1.52,1.6,9105600,0
1990-12-05,1.59,1.66,1.59,1.66,6390400,0
1990-12-06,1.73,1.75,1.58,1.59,15078400,0
1990-12-07,1.58,1.69,1.57,1.62,8876800,0
1990-12-10,1.64,1.67,1.62,1.67,3001600,0
1990-12-11,1.66,1.72,1.66,1.67,10657600,0
1990-12-12,1.67,1.7,1.62,1.67,9366400,0
1990-12-13,1.67,1.75,1.67,1.72,6172800,0
1990-12-14,1.7,1.72,1.64,1.64,4627200,0
1990-12-17,1.64,1.67,1.62,1.67,1545600,0
1990-12-18,1.7,1.71,1.62,1.64,4187200,0
1990-12-19,1.67,1.7,1.62,1.67,4852800,0
1990-12-20,1.64,1.75,1.64,1.74,8161600,0
1990-12-21,1.76,1.77,1.72,1.76,7364800,0
1990-12-24,1.75,1.85,1.67,1.81,6315200,0
1990-12-26,1.82,1.82,1.79,1.79,2814400,0
1990-12-27,1.77,1.83,1.7,1.75,3652800,0
1990-12-28,1.73,1.73,1.7,1.73,2401600,0
1990-12-31,1.7,1.73,1.67,1.73,3907200,0
1991-01-02,1.72,1.76,1.7,1.7,2820800,0
1991-01-03,1.72,1.75,1.58,1.59,8272000,0
1991-01-04,1.58,1.69,1.58,1.66,8638400,0
1991-01-07,1.66,1.71,1.62,1.66,8603200,0
1991-01-08,1.72,1.82,1.7,1.8,21158400,0
1991-01-09,1.82,1.91,1.76,1.83,18656000,0
1991-01-10,1.83,1.95,1.82,1.9,14212800,0
1991-01-11,1.86,1.88,1.8,1.83,7315200,0
1991-01-14,1.77,1.85,1.75,1.81,6844800,0
1991-01-15,1.8,1.89,1.79,1.88,5691200,0
1991-01-16,1.88,1.98,1.87,1.95,16371200,0
1991-01-17,2.07,2.08,1.95,1.98,12003200,0
1991-01-18,1.95,2.07,1.95,2.04,7107200,0
1991-01-21,2.01,2.1,2.01,2.08,9112000,0
1991-01-22,2.07,2.13,2.04,2.1,7409600,0
1991-01-23,2.07,2.22,2.07,2.21,12198400,0
1991-01-24,2.19,2.21,2.12,2.12,6710400,0
1991-01-25,2.12,2.15,2.12,2.13,4521600,0
1991-01-28,2.13,2.13,2,2,21025600,0
1991-01-29,2.01,2.13,2,2.12,13462400,0
1991-01-30,2.15,2.27,2.12,2.27,11124800,0
1991-01-31,2.27,2.28,2.22,2.25,8172800,0
1991-02-01,2.27,2.35,2.25,2.32,6692800,0
1991-02-04,2.31,2.36,2.28,2.31,9073600,0
1991-02-05,2.31,2.32,2.27,2.29,10364800,0
1991-02-06,2.28,2.4,2.27,2.38,15499200,0
1991-02-07,2.37,2.44,2.31,2.33,12995200,0
1991-02-08,2.32,2.52,2.32,2.46,9745600,0
1991-02-11,2.46,2.56,2.46,2.53,7228800,0
1991-02-12,2.53,2.62,2.53,2.59,9712000,0
1991-02-13,2.59,2.63,2.59,2.62,10633600,0
1991-02-14,2.65,2.66,2.5,2.5,11720000,0
1991-02-15,2.53,2.56,2.48,2.5,12092800,0
1991-02-19,2.48,2.58,2.48,2.58,11443200,0
1991-02-20,2.58,2.63,2.53,2.56,5851200,0
1991-02-21,2.58,2.77,2.58,2.69,14864000,0
1991-02-22,2.71,2.98,2.67,2.81,17361600,0
1991-02-25,2.84,2.93,2.83,2.88,10960000,0
1991-02-26,2.85,2.9,2.79,2.81,9097600,0
1991-02-27,2.79,2.9,2.79,2.87,5673600,0
1991-02-28,2.9,2.94,2.84,2.85,8204800,0
1991-03-01,2.83,2.84,2.75,2.77,11494400,0
1991-03-04,2.79,2.79,2.67,2.75,8420800,0
1991-03-05,2.83,2.96,2.81,2.94,11432000,0
1991-03-06,2.94,3.08,2.94,2.98,11977600,0
1991-03-07,2.98,3.15,2.94,3.13,19363200,0
1991-03-08,3.13,3.17,3.04,3.04,8672000,0
1991-03-11,3.02,3.02,2.84,2.85,14185600,0
1991-03-12,2.81,2.88,2.79,2.79,9489600,0
1991-03-13,2.81,2.9,2.78,2.87,8075200,0
1991-03-14,2.89,2.9,2.71,2.73,7222400,0
1991-03-15,2.75,2.77,2.66,2.7,6667200,0
1991-03-18,2.67,2.79,2.67,2.78,6238400,0
1991-03-19,2.73,2.9,2.71,2.83,11987200,0
1991-03-20,2.92,3.1,2.84,3.07,19545600,0
1991-03-21,3.12,3.21,2.96,3.02,16484800,0
1991-03-22,2.99,3.14,2.98,3.05,12779200,0
1991-03-25,3.06,3.12,3.04,3.05,3846400,0
1991-03-26,3.06,3.27,3.05,3.26,10123200,0
1991-03-27,3.27,3.27,3.17,3.2,6507200,0
1991-03-28,3.21,3.23,3.17,3.2,3528000,0
1991-04-01,3.19,3.29,3.17,3.23,5113600,0
1991-04-02,3.27,3.36,3.26,3.35,10884800,0
1991-04-03,3.38,3.54,3.38,3.5,14084800,0
1991-04-04,3.5,3.57,3.46,3.52,5558400,0
1991-04-05,3.52,3.56,3.44,3.5,4398400,0
1991-04-08,3.48,3.57,3.46,3.56,2926400,0
1991-04-09,3.54,3.57,3.42,3.44,4124800,0
1991-04-10,3.44,3.52,3.35,3.4,10892800,0
1991-04-11,3.42,3.57,3.42,3.54,9336000,0
1991-04-12,3.58,3.71,3.56,3.67,7521600,0
1991-04-15,3.66,3.69,3.56,3.62,6619200,0
1991-04-16,3.58,3.6,3.54,3.58,3523200,0
1991-04-17,3.65,3.73,3.65,3.66,8025600,0
1991-04-18,3.66,3.66,3.45,3.45,7531200,0
1991-04-19,3.44,3.44,3.32,3.38,11214400,0
1991-04-22,3.33,3.35,3.21,3.29,10123200,0
1991-04-23,3.33,3.36,3.25,3.31,8691200,0
1991-04-24,3.31,3.32,3.2,3.29,4331200,0
1991-04-25,3.23,3.32,3.17,3.26,6526400,0
1991-04-26,3.21,3.26,3.17,3.19,7046400,0
1991-04-29,3.25,3.29,3.12,3.14,7830400,0
1991-04-30,3.1,3.14,3,3.06,11105600,0
1991-05-01,2.98,3.08,2.88,3.05,14427200,0
1991-05-02,3.05,3.15,3.05,3.11,14188800,0
1991-05-03,3.11,3.19,3.11,3.14,7452800,0
1991-05-06,3.11,3.14,3.04,3.1,4102400,0
1991-05-07,3.11,3.15,3.08,3.08,3595200,0
1991-05-08,3.06,3.1,3.02,3.06,2441600,0
1991-05-09,3.08,3.26,3.06,3.22,4963200,0
1991-05-10,3.23,3.27,3.11,3.11,7040000,0
1991-05-13,3.14,3.15,3.1,3.15,5795200,0
1991-05-14,3.11,3.15,3.04,3.04,3648000,0
1991-05-15,2.96,2.99,2.81,2.88,11305600,0
1991-05-16,2.9,2.95,2.69,2.76,33603200,0
1991-05-17,2.71,2.81,2.68,2.8,17516800,0
1991-05-20,2.83,2.83,2.62,2.63,13164800,0
1991-05-21,2.68,2.79,2.65,2.74,15624000,0
1991-05-22,2.77,2.83,2.68,2.83,8430400,0
1991-05-23,2.81,2.85,2.79,2.85,6504000,0
1991-05-24,2.86,2.96,2.83,2.92,7099200,0
1991-05-28,2.95,3,2.92,2.98,3348800,0
1991-05-29,3.04,3.16,2.99,3.06,10072000,0
1991-05-30,3.06,3.08,2.98,3.02,7224000,0
1991-05-31,3,3.04,2.95,2.99,5657600,0
1991-06-03,3,3.12,2.96,3.1,4536000,0
1991-06-04,3.1,3.15,3.06,3.12,3580800,0
1991-06-05,3.1,3.12,2.99,3,2940800,0
1991-06-06,3,3.04,2.89,2.9,4934400,0
1991-06-07,2.86,2.9,2.83,2.86,4952000,0
1991-06-10,2.85,2.86,2.79,2.81,2729600,0
1991-06-11,2.8,2.89,2.8,2.85,3033600,0
1991-06-12,2.83,2.86,2.8,2.81,2302400,0
1991-06-13,2.81,2.92,2.8,2.89,5868800,0
1991-06-14,2.98,3.12,2.98,3.11,12208000,0
1991-06-17,3.14,3.26,3.11,3.19,8145600,0
1991-06-18,3.2,3.21,3.08,3.15,8961600,0
1991-06-19,3.11,3.14,3.05,3.1,7819200,0
1991-06-20,2.96,3.08,2.95,3.02,17020800,0
1991-06-21,3.02,3.05,2.98,2.98,5787200,0
1991-06-24,2.96,2.98,2.85,2.85,9188800,0
1991-06-25,2.89,2.9,2.72,2.75,11344000,0
1991-06-26,2.73,2.76,2.65,2.76,8590400,0
1991-06-27,2.77,2.79,2.67,2.67,5931200,0
1991-06-28,2.64,2.67,2.5,2.56,13489600,0
1991-07-01,2.62,2.75,2.6,2.71,13692800,0
1991-07-02,2.7,2.73,2.62,2.64,6585600,0
1991-07-03,2.61,2.62,2.56,2.58,3491200,0
1991-07-05,2.56,2.64,2.55,2.6,2552000,0
1991-07-08,2.58,2.79,2.55,2.77,7761600,0
1991-07-09,2.79,2.9,2.77,2.85,11268800,0
1991-07-10,2.88,2.91,2.81,2.85,6708800,0
1991-07-11,2.85,2.87,2.79,2.83,6337600,0
1991-07-12,2.85,2.88,2.79,2.88,4345600,0
1991-07-15,2.88,2.91,2.85,2.88,2115200,0
1991-07-16,2.94,2.94,2.82,2.82,4233600,0
1991-07-17,2.82,2.83,2.73,2.73,4284800,0
1991-07-18,2.75,2.91,2.75,2.88,9169600,0
1991-07-19,2.91,3,2.91,2.97,7841600,0
1991-07-22,3,3.04,2.96,2.97,6640000,0
1991-07-23,2.97,3,2.87,2.9,5078400,0
1991-07-24,2.88,2.92,2.82,2.88,7033600,0
1991-07-25,2.88,3,2.85,2.97,5272000,0
1991-07-26,3.01,3.06,2.91,2.92,4484800,0
1991-07-29,2.94,2.94,2.87,2.91,4248000,0
1991-07-30,2.94,3.07,2.92,3.06,6675200,0
1991-07-31,3.08,3.19,3.07,3.17,11228800,0
1991-08-01,3.17,3.28,3.17,3.25,9705600,0
1991-08-02,3.28,3.31,3.2,3.23,10979200,0
1991-08-05,3.17,3.21,3.15,3.15,6307200,0
1991-08-06,3.15,3.27,3.13,3.23,4654400,0
1991-08-07,3.25,3.33,3.25,3.31,10126400,0
1991-08-08,3.33,3.43,3.31,3.4,7688000,0
1991-08-09,3.42,3.47,3.38,3.43,5080000,0
1991-08-12,3.44,3.47,3.4,3.44,3592000,0
1991-08-13,3.48,3.54,3.47,3.48,8385600,0
1991-08-14,3.52,3.59,3.52,3.56,8089600,0
1991-08-15,3.58,3.58,3.44,3.44,7384000,0
1991-08-16,3.42,3.43,3.08,3.12,32387200,0
1991-08-19,2.94,3.12,2.92,2.98,17624000,0
1991-08-20,3.01,3.13,2.83,2.9,23100800,0
1991-08-21,3.02,3.07,2.91,3.06,22249600,0
1991-08-22,3.07,3.13,2.97,3.1,14275200,0
1991-08-23,3.06,3.15,3.04,3.08,9331200,0
1991-08-26,3.07,3.15,3.07,3.12,7347200,0
1991-08-27,3.13,3.13,3.02,3.06,16974400,0
1991-08-28,3.07,3.08,3.01,3.06,9057600,0
1991-08-29,3.04,3.08,3.01,3.02,9236800,0
1991-08-30,3.04,3.04,2.97,3.02,4576000,0
1991-09-03,3.04,3.04,2.97,2.98,8420800,0
1991-09-04,2.97,3,2.76,2.83,14188800,0
1991-09-05,2.83,2.88,2.7,2.73,17748800,0
1991-09-06,2.77,2.81,2.69,2.76,11454400,0
1991-09-09,2.75,2.79,2.71,2.78,3651200,0
1991-09-10,2.79,2.79,2.67,2.7,5529600,0
1991-09-11,2.71,2.71,2.56,2.65,12673600,0
1991-09-12,2.69,2.7,2.6,2.64,12169600,0
1991-09-13,2.61,2.65,2.48,2.51,16520000,0
1991-09-16,2.48,2.58,2.45,2.56,10107200,0
1991-09-17,2.55,2.62,2.52,2.61,11758400,0
1991-09-18,2.62,2.73,2.61,2.65,12432000,0
1991-09-19,2.79,3.07,2.73,3.06,43020800,0
1991-09-20,3.1,3.31,3.1,3.21,20544000,0
1991-09-23,3.12,3.17,2.98,3.1,10152000,0
1991-09-24,3.08,3.12,3.01,3.08,7313600,0
1991-09-25,3.08,3.09,3.02,3.06,4774400,0
1991-09-26,3.08,3.1,3.04,3.04,4427200,0
1991-09-27,3.04,3.09,2.98,2.98,4512000,0
1991-09-30,2.98,3.06,2.97,3.04,5950400,0
1991-10-01,3.04,3.25,3.04,3.21,11526400,0
1991-10-02,3.21,3.21,3.15,3.16,4833600,0
1991-10-03,3.12,3.17,3.1,3.13,7075200,0
1991-10-04,3.13,3.17,3.1,3.13,3827200,0
1991-10-07,3.1,3.13,3.04,3.08,4900800,0
1991-10-08,3.06,3.09,3.03,3.09,1966400,0
1991-10-09,3.06,3.09,3.04,3.04,1622400,0
1991-10-10,3.06,3.09,2.97,2.97,7260800,0
1991-10-11,3,3,2.85,2.92,8640000,0
1991-10-14,2.9,2.97,2.88,2.96,3961600,0
1991-10-15,2.96,3.06,2.94,3.04,5587200,0
1991-10-16,3.04,3.23,3.02,3.21,9288000,0
1991-10-17,3.21,3.31,3.15,3.21,8854400,0
1991-10-18,3.19,3.31,3.19,3.31,8161600,0
1991-10-21,3.27,3.31,3.21,3.25,3992000,0
1991-10-22,3.25,3.29,3.23,3.24,2907200,0
1991-10-23,3.25,3.27,3.12,3.18,7822400,0
1991-10-24,3.13,3.18,3.03,3.04,8136000,0
1991-10-25,3.02,3.04,2.94,2.95,7140800,0
1991-10-28,2.97,3.04,2.95,3.03,4305600,0
1991-10-29,3.06,3.17,3.03,3.1,10956800,0
1991-10-30,3.12,3.29,3.12,3.24,6683200,0
1991-10-31,3.23,3.25,3.15,3.15,3020800,0
1991-11-01,3.09,3.1,3.02,3.04,7998400,0
1991-11-04,2.98,3.02,2.94,2.98,5924800,0
1991-11-05,3.02,3.1,3,3.03,4640000,0
1991-11-06,3.06,3.1,3,3.08,3995200,0
1991-11-07,3.09,3.17,3.08,3.13,3798400,0
1991-11-08,3.21,3.23,3.18,3.21,6006400,0
1991-11-11,3.18,3.27,3.18,3.24,1907200,0
1991-11-12,3.25,3.27,3.21,3.24,4444800,0
1991-11-13,3.21,3.38,3.18,3.35,10472000,0
1991-11-14,3.35,3.45,3.33,3.44,9828800,0
1991-11-15,3.44,3.45,3.15,3.15,10568000,0
1991-11-18,3.15,3.27,3.08,3.21,10948800,0
1991-11-19,3.17,3.18,3.04,3.15,15992000,0
1991-11-20,3.18,3.21,2.87,2.96,24123200,0
1991-11-21,2.97,3.03,2.92,2.97,12494400,0
1991-11-22,2.97,3,2.78,2.87,13694400,0
1991-11-25,2.88,2.96,2.84,2.9,6073600,0
1991-11-26,2.92,2.96,2.79,2.93,5918400,0
1991-11-27,2.93,2.93,2.84,2.88,4222400,0
1991-11-29,2.88,2.88,2.84,2.85,1238400,0
1991-12-02,2.81,3,2.81,3,5796800,0
1991-12-03,3,3.08,2.9,2.93,7926400,0
1991-12-04,3.03,3.06,2.94,2.98,5702400,0
1991-12-05,3.02,3.08,2.97,3.03,5497600,0
1991-12-06,2.98,3.04,2.93,2.97,6905600,0
1991-12-09,3,3.12,2.97,3.04,6796800,0
1991-12-10,3.04,3.1,3,3,3892800,0
1991-12-11,3.06,3.08,2.96,3,4147200,0
1991-12-12,3,3.15,2.98,3.12,5873600,0
1991-12-13,3.13,3.18,3.13,3.18,9147200,0
1991-12-16,3.18,3.35,3.15,3.3,8062400,0
1991-12-17,3.31,3.31,3.23,3.24,6382400,0
1991-12-18,3.25,3.44,3.23,3.36,9510400,0
1991-12-19,3.29,3.38,3.29,3.35,4897600,0
1991-12-20,3.38,3.4,3.24,3.27,5472000,0
1991-12-23,3.27,3.55,3.27,3.54,10180800,0
1991-12-24,3.54,3.62,3.5,3.56,13220800,0
1991-12-26,3.58,3.75,3.55,3.71,7128000,0
1991-12-27,3.76,3.79,3.61,3.73,12185600,0
1991-12-30,3.81,3.96,3.76,3.92,8304000,0
1991-12-31,3.94,4.03,3.9,3.9,14126400,0
1992-01-02,3.85,4.04,3.81,4.03,12774400,0
1992-01-03,4.03,4.03,3.9,3.92,16043200,0
1992-01-06,3.91,3.96,3.83,3.96,9374400,0
1992-01-07,3.91,4.07,3.88,3.88,13521600,0
1992-01-08,3.87,4.05,3.85,3.91,14401600,0
1992-01-09,3.63,3.77,3.58,3.75,43704000,0
1992-01-10,3.72,3.74,3.56,3.62,14809600,0
1992-01-13,3.6,3.62,3.5,3.56,13131200,0
1992-01-14,3.56,3.83,3.52,3.81,19137600,0
1992-01-15,3.87,3.88,3.75,3.81,8449600,0
1992-01-16,3.81,3.81,3.63,3.71,6227200,0
1992-01-17,3.73,3.85,3.72,3.8,12505600,0
1992-01-20,3.83,3.83,3.72,3.72,6361600,0
1992-01-21,3.71,3.72,3.6,3.65,9180800,0
1992-01-22,3.66,3.77,3.66,3.77,3256000,0
1992-01-23,3.78,3.84,3.73,3.77,5484800,0
1992-01-24,3.75,3.85,3.75,3.79,4144000,0
1992-01-27,3.84,3.85,3.79,3.79,2414400,0
1992-01-28,3.81,3.92,3.79,3.83,9104000,0
1992-01-29,3.81,3.85,3.77,3.77,3976000,0
1992-01-30,3.77,3.79,3.69,3.75,3203200,0
1992-01-31,3.81,3.81,3.63,3.65,5577600,0
1992-02-03,3.65,3.72,3.62,3.67,2438400,0
1992-02-04,3.69,3.78,3.65,3.77,5740800,0
1992-02-05,3.77,3.84,3.72,3.83,8662400,0
1992-02-06,3.83,3.87,3.77,3.78,3368000,0
1992-02-07,3.77,3.79,3.6,3.73,7395200,0
1992-02-10,3.69,3.78,3.62,3.65,3585600,0
1992-02-11,3.66,3.66,3.46,3.49,9313600,0
1992-02-12,3.48,3.65,3.42,3.64,11160000,0
1992-02-13,3.63,3.63,3.46,3.5,6296000,0
1992-02-14,3.45,3.51,3.44,3.45,5275200,0
1992-02-18,3.48,3.52,3.33,3.38,7302400,0
1992-02-19,3.4,3.48,3.31,3.33,16516800,0
1992-02-20,3.32,3.43,3.32,3.39,5720000,0
1992-02-21,3.38,3.4,3.26,3.32,8640000,0
1992-02-24,3.32,3.39,3.27,3.37,5731200,0
1992-02-25,3.37,3.38,3.27,3.34,5008000,0
1992-02-26,3.38,3.52,3.37,3.5,5212800,0
1992-02-27,3.46,3.52,3.25,3.27,16169600,0
1992-02-28,3.32,3.4,3.31,3.37,10368000,0
1992-03-02,3.35,3.38,3.31,3.38,4931200,0
1992-03-03,3.4,3.5,3.33,3.33,10595200,0
1992-03-04,3.29,3.33,3.19,3.23,25260800,0
1992-03-05,3.19,3.29,3.06,3.12,21838400,0
1992-03-06,3.12,3.14,2.94,3,21825600,0
1992-03-09,3,3.08,3,3.04,11440000,0
1992-03-10,3.08,3.12,3.04,3.06,8332800,0
1992-03-11,3,3.04,2.96,3,8366400,0
1992-03-12,3.04,3.08,2.98,3.08,5892800,0
1992-03-13,3.1,3.12,3.08,3.1,2828800,0
1992-03-16,3.12,3.17,3.08,3.12,4294400,0
1992-03-17,3.22,3.37,3.21,3.33,20252800,0
1992-03-18,3.33,3.35,3.23,3.27,8326400,0
1992-03-19,3.19,3.33,3.12,3.33,20489600,0
1992-03-20,3.33,3.33,3.25,3.26,5920000,0
1992-03-23,3.27,3.31,3.22,3.3,2801600,0
1992-03-24,3.33,3.34,3.19,3.23,10275200,0
1992-03-25,3.22,3.31,3.22,3.28,3523200,0
1992-03-26,3.31,3.31,3.25,3.27,5241600,0
1992-03-27,3.23,3.28,3.1,3.17,7934400,0
1992-03-30,3.15,3.23,3.12,3.16,7043200,0
1992-03-31,3.17,3.17,3.04,3.06,7040000,0
1992-04-01,3.02,3.04,2.92,2.96,16076800,0
1992-04-02,3,3.01,2.86,2.88,12094400,0
1992-04-03,2.86,2.89,2.79,2.85,7433600,0
1992-04-06,2.86,2.92,2.79,2.89,7113600,0
1992-04-07,2.89,2.89,2.54,2.56,44185600,0
1992-04-08,2.6,2.61,2.34,2.46,35868800,0
1992-04-09,2.48,2.58,2.46,2.55,27092800,0
1992-04-10,2.6,2.62,2.35,2.38,21086400,0
1992-04-13,2.4,2.56,2.38,2.52,10636800,0
1992-04-14,2.58,2.68,2.55,2.57,11635200,0
1992-04-15,2.6,2.62,2.52,2.55,12468800,0
1992-04-16,2.55,2.55,2.46,2.49,8296000,0
1992-04-20,2.49,2.5,2.34,2.43,15836800,0
1992-04-21,2.44,2.48,2.4,2.4,6969600,0
1992-04-22,2.43,2.49,2.38,2.48,6780800,0
1992-04-23,2.49,2.5,2.34,2.42,11084800,0
1992-04-24,2.42,2.42,2.34,2.37,8081600,0
1992-04-27,2.37,2.37,2.23,2.27,12577600,0
1992-04-28,2.28,2.35,2.27,2.33,8851200,0
1992-04-29,2.35,2.5,2.34,2.49,9684800,0
1992-04-30,2.49,2.65,2.49,2.63,12385600,0
1992-05-01,2.63,2.69,2.54,2.6,14264000,0
1992-05-04,2.61,2.71,2.6,2.68,7067200,0
1992-05-05,2.69,2.85,2.67,2.83,16585600,0
1992-05-06,2.86,2.89,2.8,2.86,7251200,0
1992-05-07,2.85,2.88,2.75,2.81,11592000,0
1992-05-08,2.81,2.81,2.77,2.79,4363200,0
1992-05-11,2.81,2.81,2.74,2.79,7224000,0
1992-05-12,2.8,2.81,2.69,2.72,6262400,0
1992-05-13,2.73,2.73,2.65,2.71,13123200,0
1992-05-14,2.69,2.73,2.63,2.69,15998400,0
1992-05-15,2.67,2.71,2.65,2.69,2728000,0
1992-05-18,2.69,2.83,2.69,2.74,9041600,0
1992-05-19,2.74,2.74,2.65,2.71,3771200,0
1992-05-20,2.73,2.79,2.69,2.79,6444800,0
1992-05-21,2.75,2.77,2.67,2.67,12148800,0
1992-05-22,2.67,2.68,2.62,2.67,3420800,0
1992-05-26,2.65,2.69,2.6,2.68,4276800,0
1992-05-27,2.69,2.71,2.62,2.67,6716800,0
1992-05-28,2.68,2.72,2.62,2.68,7516800,0
1992-05-29,2.69,2.77,2.68,2.71,7603200,0
1992-06-01,2.69,2.86,2.67,2.85,8315200,0
1992-06-02,2.86,2.94,2.85,2.89,11156800,0
1992-06-03,2.88,2.9,2.85,2.9,3684800,0
1992-06-04,2.86,2.89,2.77,2.79,5331200,0
1992-06-05,2.8,2.8,2.73,2.77,4150400,0
1992-06-08,2.77,2.77,2.71,2.71,4468800,0
1992-06-09,2.72,2.72,2.62,2.68,5971200,0
1992-06-10,2.68,2.73,2.63,2.65,5312000,0
1992-06-11,2.65,2.69,2.62,2.65,6923200,0
1992-06-12,2.69,2.69,2.55,2.6,10177600,0
1992-06-15,2.58,2.67,2.48,2.52,17232000,0
1992-06-16,2.52,2.6,2.5,2.55,9387200,0
1992-06-17,2.65,2.8,2.6,2.74,33166400,0
1992-06-18,2.77,2.8,2.68,2.69,8772800,0
1992-06-19,2.73,2.73,2.6,2.62,14187200,0
1992-06-22,2.62,2.74,2.6,2.74,5376000,0
1992-06-23,2.75,2.79,2.69,2.73,10689600,0
1992-06-24,2.73,2.73,2.61,2.64,7763200,0
1992-06-25,2.62,2.64,2.54,2.56,7592000,0
1992-06-26,2.51,2.55,2.5,2.52,7044800,0
1992-06-29,2.56,2.69,2.55,2.67,6888000,0
1992-06-30,2.69,2.75,2.65,2.71,12339200,0
1992-07-01,2.7,2.81,2.7,2.75,8179200,0
1992-07-02,2.76,2.77,2.64,2.67,8996800,0
1992-07-06,2.65,2.67,2.61,2.67,10750400,0
1992-07-07,2.67,2.7,2.55,2.55,14611200,0
1992-07-08,2.55,2.61,2.51,2.6,15089600,0
1992-07-09,2.6,2.67,2.58,2.65,9080000,0
1992-07-10,2.64,2.65,2.56,2.62,10577600,0
1992-07-13,2.62,2.73,2.6,2.71,8752000,0
1992-07-14,2.71,2.73,2.67,2.68,4844800,0
1992-07-15,2.69,2.7,2.61,2.61,13582400,0
1992-07-16,2.56,2.65,2.55,2.64,10931200,0
1992-07-17,2.64,2.64,2.56,2.58,9296000,0
1992-07-20,2.55,2.55,2.44,2.52,19161600,0
1992-07-21,2.54,2.56,2.39,2.4,29612800,0
1992-07-22,2.38,2.42,2.31,2.33,19401600,0
1992-07-23,2.31,2.35,2.19,2.26,25521600,0
1992-07-24,2.25,2.35,2.15,2.17,16163200,0
1992-07-27,2.17,2.19,2.13,2.17,7652800,0
1992-07-28,2.18,2.29,2.18,2.25,14283200,0
1992-07-29,2.3,2.33,2.25,2.3,9846400,0
1992-07-30,2.29,2.35,2.27,2.31,8800000,0
1992-07-31,2.35,2.35,2.19,2.27,11228800,0
1992-08-03,2.24,2.29,2.21,2.27,11302400,0
1992-08-04,2.27,2.29,2.24,2.27,15241600,0
1992-08-05,2.27,2.29,2.18,2.19,12414400,0
1992-08-06,2.15,2.17,2.08,2.15,22044800,0
1992-08-07,2.15,2.18,2.1,2.14,11768000,0
1992-08-10,2.12,2.17,2.1,2.13,5902400,0
1992-08-11,2.17,2.17,2.09,2.1,15720000,0
1992-08-12,2.12,2.13,2.09,2.12,8782400,0
1992-08-13,2.13,2.19,2.13,2.19,5278400,0
1992-08-14,2.18,2.25,2.18,2.25,4672000,0
1992-08-17,2.25,2.3,2.21,2.29,14035200,0
1992-08-18,2.29,2.29,2.24,2.24,4606400,0
1992-08-19,2.24,2.27,2.21,2.25,13411200,0
1992-08-20,2.24,2.27,2.18,2.21,6860800,0
1992-08-21,2.24,2.24,2.18,2.19,3910400,0
1992-08-24,2.17,2.18,2.13,2.15,6300800,0
1992-08-25,2.12,2.15,2.1,2.14,6036800,0
1992-08-26,2.04,2.06,1.9,1.92,35732800,0
1992-08-27,1.97,2,1.93,1.99,19083200,0
1992-08-28,1.99,2.02,1.96,1.97,6614400,0
1992-08-31,1.96,1.99,1.91,1.94,9176000,0
1992-09-01,1.94,2.09,1.93,2.06,12753600,0
1992-09-02,2.09,2.15,2.02,2.14,16035200,0
1992-09-03,2.17,2.18,2.09,2.12,12294400,0
1992-09-04,2.1,2.12,2.04,2.08,3475200,0
1992-09-08,2.08,2.08,2,2.02,5211200,0
1992-09-09,2.02,2.02,1.94,1.98,9776000,0
1992-09-10,1.99,2,1.93,1.99,17332800,0
1992-09-11,1.99,1.99,1.88,1.94,12038400,0
1992-09-14,1.97,1.99,1.9,1.97,9820800,0
1992-09-15,1.94,2.09,1.9,2.02,23350400,0
1992-09-16,1.88,2.06,1.85,1.96,31704000,0
1992-09-17,1.94,1.99,1.9,1.94,11251200,0
1992-09-18,1.94,1.97,1.93,1.96,5936000,0
1992-09-21,1.93,1.96,1.91,1.95,11414400,0
1992-09-22,1.94,1.97,1.9,1.92,5603200,0
1992-09-23,1.9,1.91,1.71,1.76,44267200,0
1992-09-24,1.75,1.76,1.71,1.75,31158400,0
1992-09-25,1.76,1.76,1.68,1.69,11201600,0
1992-09-28,1.68,1.72,1.68,1.68,4992000,0
1992-09-29,1.71,1.71,1.58,1.65,20166400,0
1992-09-30,1.66,1.71,1.61,1.69,7907200,0
1992-10-01,1.69,1.72,1.65,1.66,7609600,0
1992-10-02,1.66,1.69,1.6,1.61,12192000,0
1992-10-05,1.6,1.69,1.57,1.69,14660800,0
1992-10-06,1.71,1.71,1.65,1.66,6745600,0
1992-10-07,1.66,1.66,1.6,1.61,10272000,0
1992-10-08,1.63,1.63,1.55,1.61,5028800,0
1992-10-09,1.6,1.61,1.54,1.57,5291200,0
1992-10-12,1.55,1.61,1.55,1.61,12924800,0
1992-10-13,1.57,1.6,1.51,1.55,9000000,0
1992-10-14,1.55,1.63,1.52,1.61,8184000,0
1992-10-15,1.61,1.61,1.57,1.61,7476800,0
1992-10-16,1.63,1.81,1.58,1.72,21963200,0
1992-10-19,1.72,1.92,1.71,1.88,24496000,0
1992-10-20,1.92,1.92,1.79,1.82,9889600,0
1992-10-21,1.81,1.9,1.81,1.83,8054400,0
1992-10-22,1.82,1.84,1.68,1.82,25438400,0
1992-10-23,1.82,1.85,1.78,1.82,9176000,0
1992-10-26,1.82,2,1.79,2,18145600,0
1992-10-27,2,2.06,1.96,2.02,14422400,0
1992-10-28,2,2.14,1.99,2.09,13939200,0
1992-10-29,2.1,2.12,2,2.11,12668800,0
1992-10-30,2.1,2.15,2.02,2.13,12608000,0
1992-11-02,2.11,2.13,2.06,2.1,6494400,0
1992-11-03,2.12,2.12,1.99,2.02,10296000,0
1992-11-04,2,2.11,1.95,2.08,15520000,0
1992-11-05,2.08,2.31,2.02,2.29,26206400,0
1992-11-06,2.29,2.31,2.15,2.25,19107200,0
1992-11-09,2.25,2.25,2.17,2.2,7761600,0
1992-11-10,2.11,2.26,2.11,2.19,12339200,0
1992-11-11,2.14,2.19,2.02,2.04,20529600,0
1992-11-12,2.06,2.11,2,2.02,10408000,0
1992-11-13,2,2.06,1.97,2.06,9144000,0
1992-11-16,2.08,2.11,2.03,2.09,5772800,0
1992-11-17,2,2.02,1.89,1.93,19996800,0
1992-11-18,1.93,1.99,1.89,1.96,10601600,0
1992-11-19,1.99,2,1.96,1.99,5979200,0
1992-11-20,1.99,1.99,1.89,1.9,9508800,0
1992-11-23,1.92,1.98,1.87,1.93,7600000,0
1992-11-24,1.93,2.04,1.92,2,9526400,0
1992-11-25,2,2.04,2,2.04,4939200,0
1992-11-27,2.04,2.04,1.95,1.98,4166400,0
1992-11-30,1.98,2.05,1.96,2.04,6032000,0
1992-12-01,2.05,2.1,2.04,2.05,8142400,0
1992-12-02,2.08,2.08,2.04,2.08,4518400,0
1992-12-03,2.08,2.12,2.04,2.1,8873600,0
1992-12-04,1.99,2.06,1.95,1.99,17780800,0
1992-12-07,1.98,2.06,1.98,2.04,5208000,0
1992-12-08,2.02,2.05,1.98,2.04,5752000,0
1992-12-09,2.04,2.04,1.96,1.99,4219200,0
1992-12-10,1.95,1.96,1.9,1.92,6912000,0
1992-12-11,1.92,1.95,1.82,1.84,9139200,0
1992-12-14,1.82,1.85,1.78,1.81,9112000,0
1992-12-15,1.79,1.82,1.74,1.81,5865600,0
1992-12-16,1.81,1.82,1.76,1.76,5358400,0
1992-12-17,1.78,1.85,1.74,1.83,8300800,0
1992-12-18,1.84,1.85,1.79,1.82,3798400,0
1992-12-21,1.82,1.89,1.81,1.85,4576000,0
1992-12-22,1.84,1.89,1.82,1.86,3598400,0
1992-12-23,1.84,1.87,1.84,1.85,4563200,0
1992-12-24,1.87,1.87,1.84,1.85,1561600,0
1992-12-28,1.82,1.85,1.79,1.81,2457600,0
1992-12-29,1.81,1.85,1.78,1.79,3387200,0
1992-12-30,1.81,1.9,1.79,1.89,6808000,0
1992-12-31,1.9,1.93,1.89,1.89,4347200,0
1993-01-04,1.92,1.99,1.87,1.99,8888000,0
1993-01-05,1.98,2.04,1.95,2.02,7502400,0
1993-01-06,2.04,2.06,1.95,2,13830400,0
1993-01-07,1.98,2,1.96,1.96,6716800,0
1993-01-08,1.96,2,1.96,1.99,9043200,0
1993-01-11,1.98,2.04,1.96,2.04,4737600,0
1993-01-12,2,2.05,1.95,1.98,8137600,0
1993-01-13,2.19,2.41,2.14,2.41,73060800,0
1993-01-14,2.41,2.47,2.32,2.32,36984000,0
1993-01-15,2.29,2.44,2.27,2.4,24395200,0
1993-01-18,2.37,2.41,2.33,2.33,8908800,0
1993-01-19,2.35,2.37,2.28,2.37,19310400,0
1993-01-20,2.37,2.55,2.34,2.52,18731200,0
1993-01-21,2.52,2.75,2.52,2.65,26838400,0
1993-01-22,2.65,2.71,2.61,2.65,10870400,0
1993-01-25,2.65,2.65,2.56,2.58,9750400,0
1993-01-26,2.6,2.65,2.58,2.6,5976000,0
1993-01-27,2.61,2.61,2.44,2.48,13096000,0
1993-01-28,2.48,2.52,2.44,2.5,7868800,0
1993-01-29,2.54,2.54,2.46,2.49,4990400,0
1993-02-01,2.48,2.64,2.43,2.61,8670400,0
1993-02-02,2.64,2.75,2.62,2.72,11491200,0
1993-02-03,2.75,2.75,2.58,2.6,11788800,0
1993-02-04,2.62,2.67,2.6,2.62,6441600,0
1993-02-05,2.62,2.65,2.49,2.5,9843200,0
1993-02-08,2.48,2.56,2.48,2.51,6315200,0
1993-02-09,2.52,2.52,2.48,2.49,2131200,0
1993-02-10,2.49,2.52,2.4,2.46,6713600,0
1993-02-11,2.49,2.55,2.48,2.51,3332800,0
1993-02-12,2.52,2.52,2.43,2.44,4668800,0
1993-02-16,2.38,2.43,2.35,2.42,11275200,0
1993-02-17,2.48,2.49,2.43,2.48,10768000,0
1993-02-18,2.5,2.55,2.43,2.54,11017600,0
1993-02-19,2.56,2.64,2.54,2.62,8609600,0
1993-02-22,2.62,2.62,2.48,2.52,8766400,0
1993-02-23,2.55,2.55,2.44,2.44,6059200,0
1993-02-24,2.44,2.58,2.42,2.55,8977600,0
1993-02-25,2.55,2.67,2.54,2.67,13163200,0
1993-02-26,2.67,2.73,2.61,2.67,14088000,0
1993-03-01,2.71,2.73,2.55,2.58,6612800,0
1993-03-02,2.52,2.65,2.5,2.64,9382400,0
1993-03-03,2.65,2.75,2.62,2.69,11833600,0
1993-03-04,2.71,2.71,2.55,2.64,10683200,0
1993-03-05,2.61,2.71,2.61,2.69,12636800,0
1993-03-08,2.69,2.79,2.69,2.78,9841600,0
1993-03-09,2.79,2.82,2.7,2.71,8081600,0
1993-03-10,2.7,2.77,2.69,2.75,6457600,0
1993-03-11,2.73,2.75,2.65,2.69,4448000,0
1993-03-12,2.66,2.76,2.64,2.75,6542400,0
1993-03-15,2.76,2.81,2.73,2.79,4398400,0
1993-03-16,2.81,2.82,2.7,2.76,13131200,0
1993-03-17,2.77,2.79,2.61,2.62,16121600,0
1993-03-18,2.64,2.7,2.58,2.6,7395200,0
1993-03-19,2.6,2.62,2.55,2.62,8912000,0
1993-03-22,2.6,2.62,2.54,2.6,7721600,0
1993-03-23,2.55,2.65,2.55,2.62,6651200,0
1993-03-24,2.62,2.64,2.55,2.58,4387200,0
1993-03-25,2.6,2.65,2.58,2.65,3052800,0
1993-03-26,2.67,2.67,2.62,2.67,2918400,0
1993-03-29,2.67,2.72,2.63,2.66,5401600,0
1993-03-30,2.65,2.65,2.58,2.6,2608000,0
1993-03-31,2.62,2.63,2.57,2.58,2915200,0
1993-04-01,2.58,2.62,2.56,2.56,1971200,0
1993-04-02,2.52,2.56,2.44,2.45,6643200,0
1993-04-05,2.44,2.45,2.39,2.4,6344000,0
1993-04-06,2.44,2.44,2.25,2.27,8904000,0
1993-04-07,2.25,2.44,2.23,2.43,11926400,0
1993-04-08,2.44,2.51,2.42,2.51,10356800,0
1993-04-12,2.51,2.56,2.44,2.56,10347200,0
1993-04-13,2.58,2.69,2.57,2.62,17801600,0
1993-04-14,2.62,2.71,2.6,2.69,8078400,0
1993-04-15,2.69,2.73,2.66,2.67,7184000,0
1993-04-16,2.67,2.69,2.65,2.66,5030400,0
1993-04-19,2.67,2.71,2.63,2.65,7080000,0
1993-04-20,2.63,2.66,2.6,2.63,6880000,0
1993-04-21,2.67,2.83,2.65,2.79,11470400,0
1993-04-22,2.79,2.98,2.79,2.88,22411200,0
1993-04-23,2.85,2.88,2.83,2.83,10193600,0
1993-04-26,2.83,2.87,2.69,2.72,10947200,0
1993-04-27,2.72,3.03,2.72,3.02,27652800,0
1993-04-28,3.04,3.32,3.04,3.31,34280000,0
1993-04-29,3.23,3.48,3.2,3.44,36372800,0
1993-04-30,3.44,3.47,3.37,3.44,26129600,0
1993-05-03,3.42,3.58,3.42,3.56,17595200,0
1993-05-04,3.56,3.82,3.55,3.75,21390400,0
1993-05-05,3.63,3.7,3.6,3.67,34750400,0
1993-05-06,3.67,3.73,3.55,3.56,19702400,0
1993-05-07,3.56,3.64,3.52,3.61,14156800,0
1993-05-10,3.61,3.64,3.6,3.6,7246400,0
1993-05-11,3.6,3.61,3.55,3.58,7828800,0
1993-05-12,3.58,3.6,3.52,3.56,6036800,0
1993-05-13,3.52,3.55,3.48,3.5,11220800,0
1993-05-14,3.48,3.69,3.48,3.67,10094400,0
1993-05-17,3.69,3.83,3.67,3.81,13086400,0
1993-05-18,3.83,3.96,3.81,3.9,16313600,0
1993-05-19,3.91,4.17,3.85,4.12,19832000,0
1993-05-20,4.15,4.18,4,4.03,11476800,0
1993-05-21,3.97,4,3.94,3.94,8777600,0
1993-05-24,3.92,3.98,3.88,3.92,6611200,0
1993-05-25,3.92,4.15,3.9,4.14,12836800,0
1993-05-26,4.15,4.25,4.09,4.25,10644800,0
1993-05-27,4.25,4.3,4.06,4.07,12513600,0
1993-05-28,4.04,4.06,3.91,3.97,7840000,0
1993-06-01,3.96,4.11,3.88,4.06,16003200,0
1993-06-02,4.09,4.09,3.96,3.96,7012800,0
1993-06-03,3.96,3.97,3.87,3.91,15556800,0
1993-06-04,3.88,4,3.85,3.92,13878400,0
1993-06-07,3.96,4,3.77,3.81,10984000,0
1993-06-08,3.75,3.9,3.69,3.88,21470400,0
1993-06-09,3.87,4.24,3.87,4.13,37563200,0
1993-06-10,4.11,4.15,4.03,4.06,11603200,0
1993-06-11,4.12,4.22,4.06,4.18,8873600,0
1993-06-14,4.29,4.42,4.21,4.36,24041600,0
1993-06-15,4.41,4.45,4.32,4.33,20964800,0
1993-06-16,4.27,4.29,3.97,4.15,38678400,0
1993-06-17,4.03,4.2,3.88,4.17,50609600,0
1993-06-18,4.2,4.2,3.94,3.94,18529600,0
1993-06-21,3.94,3.96,3.83,3.85,18872000,0
1993-06-22,3.9,3.9,3.7,3.7,18076800,0
1993-06-23,3.69,3.85,3.69,3.81,17027200,0
1993-06-24,3.78,3.93,3.78,3.93,10155200,0
1993-06-25,3.93,4.04,3.92,3.98,11900800,0
1993-06-28,4.02,4.05,3.9,3.96,8816000,0
1993-06-29,3.96,3.98,3.77,3.79,8958400,0
1993-06-30,3.83,3.83,3.71,3.72,11644800,0
1993-07-01,3.69,3.78,3.56,3.6,23516800,0
1993-07-02,3.62,3.62,3.52,3.56,12180800,0
1993-07-06,3.42,3.45,3.35,3.36,28729600,0
1993-07-07,3.35,3.35,3.27,3.32,12449600,0
1993-07-08,3.31,3.42,3.31,3.42,13584000,0
1993-07-09,3.45,3.6,3.44,3.58,14848000,0
1993-07-12,3.58,3.63,3.5,3.54,8803200,0
1993-07-13,3.54,3.56,3.51,3.52,6457600,0
1993-07-14,3.51,3.54,3.46,3.51,7259200,0
1993-07-15,3.5,3.5,3.39,3.39,9596800,0
1993-07-16,3.36,3.36,3.19,3.26,11676800,0
1993-07-19,3.25,3.27,3.07,3.13,16475200,0
1993-07-20,3.16,3.27,3.12,3.19,8721600,0
1993-07-21,3.21,3.21,3.13,3.17,6233600,0
1993-07-22,3.16,3.31,3.16,3.19,7790400,0
1993-07-23,3.19,3.23,3.15,3.22,7339200,0
1993-07-26,3.22,3.35,3.22,3.33,6969600,0
1993-07-27,3.33,3.33,3.15,3.15,16166400,0
1993-07-28,3.15,3.22,3.11,3.15,9148800,0
1993-07-29,3.08,3.16,3.02,3.06,8982400,0
1993-07-30,3.01,3.13,2.86,2.98,26449600,0
1993-08-02,2.98,3.1,2.98,3,21081600,0
1993-08-03,3.01,3.07,3,3.07,6172800,0
1993-08-04,3.04,3.17,3.02,3.17,7323200,0
1993-08-05,3.19,3.25,3.19,3.23,6929600,0
1993-08-06,3.23,3.28,3.21,3.25,8004800,0
1993-08-09,3.27,3.27,3.22,3.25,3243200,0
1993-08-10,3.23,3.28,3.21,3.25,5950400,0
1993-08-11,3.25,3.5,3.19,3.46,15526400,0
1993-08-12,3.56,3.6,3.31,3.31,10441600,0
1993-08-13,3.38,3.38,3.16,3.25,7503200,0
1993-08-16,3.22,3.28,3.1,3.23,7204800,0
1993-08-17,3.01,3.13,2.98,3.07,10196000,0
1993-08-18,3.1,3.16,3.07,3.1,6364000,0
1993-08-19,3.1,3.13,2.8,2.85,13971200,0
1993-08-20,2.5,2.62,2.44,2.59,35443200,0
1993-08-23,2.59,2.71,2.53,2.67,5992800,0
1993-08-24,2.65,2.68,2.56,2.59,10741600,0
1993-08-25,2.59,2.59,2.38,2.42,19772000,0
1993-08-26,2.41,2.5,2.32,2.44,12074400,0
1993-08-27,2.44,2.56,2.41,2.5,14788000,0
1993-08-30,2.53,2.56,2.47,2.54,4836800,0
1993-08-31,2.53,2.59,2.5,2.56,4336800,0
1993-09-01,2.53,2.56,2.5,2.52,3276000,0
1993-09-02,2.53,2.59,2.47,2.56,4504800,0
1993-09-03,2.56,2.56,2.41,2.41,2657600,0
1993-09-07,2.41,2.47,2.32,2.35,3369600,0
1993-09-08,2.35,2.41,2.29,2.41,6212000,0
1993-09-09,2.41,2.47,2.23,2.29,8712000,0
1993-09-10,2.35,2.38,2.29,2.35,3314400,0
1993-09-13,2.37,2.38,2.26,2.29,4124000,0
1993-09-14,2.23,2.26,2.17,2.23,7130400,0
1993-09-15,2.26,2.26,2.08,2.14,9977600,0
1993-09-16,2.14,2.17,2.02,2.08,7200800,0
1993-09-17,2.02,2.08,1.96,1.99,13140800,0
1993-09-20,2.02,2.08,1.99,2.06,7372800,0
1993-09-21,2.14,2.26,2.11,2.26,16110400,0
1993-09-22,2.35,2.44,2.32,2.44,23664800,0
1993-09-23,2.23,2.26,2.05,2.17,36452000,0
1993-09-24,2.14,2.27,2.14,2.2,17995200,0
1993-09-27,2.26,2.26,2.17,2.23,6971200,0
1993-09-28,2.23,2.26,2.17,2.26,6044800,0
1993-09-29,2.26,2.37,2.23,2.25,5494400,0
1993-09-30,2.26,2.29,2.2,2.2,4272000,0
1993-10-01,2.27,2.27,2.17,2.27,5522400,0
1993-10-04,2.27,2.27,2.21,2.23,3192800,0
1993-10-05,2.27,2.27,2.17,2.21,5771200,0
1993-10-06,2.21,2.25,2.17,2.19,6713600,0
1993-10-07,2.21,2.38,2.17,2.35,9178400,0
1993-10-08,2.38,2.38,2.23,2.33,4687200,0
1993-10-11,2.33,2.35,2.29,2.33,3565600,0
1993-10-12,2.33,2.56,2.29,2.54,18871200,0
1993-10-13,2.54,2.6,2.5,2.55,9043200,0
1993-10-14,2.6,2.62,2.5,2.54,5694400,0
1993-10-15,2.56,2.72,2.5,2.69,14768800,0
1993-10-18,2.72,2.81,2.69,2.77,10432800,0
1993-10-19,2.78,2.78,2.54,2.6,11640800,0
1993-10-20,2.56,2.72,2.56,2.62,6745600,0
1993-10-21,2.62,2.78,2.54,2.75,9153600,0
1993-10-22,2.78,2.81,2.69,2.69,8262400,0
1993-10-25,2.69,2.75,2.6,2.6,9672800,0
1993-10-26,2.62,2.69,2.5,2.54,6409600,0
1993-10-27,2.54,2.69,2.5,2.6,7220800,0
1993-10-28,2.6,2.72,2.54,2.55,8307200,0
1993-10-29,2.56,2.62,2.54,2.62,3216800,0
1993-11-01,2.62,2.62,2.56,2.6,2652000,0
1993-11-02,2.56,2.62,2.54,2.56,5083200,0
1993-11-03,2.62,2.62,2.42,2.43,10042400,0
1993-11-04,2.38,2.48,2.35,2.38,7324800,0
1993-11-05,2.35,2.42,2.29,2.31,10615200,0
1993-11-08,2.29,2.48,2.29,2.44,10843200,0
1993-11-09,2.5,2.5,2.38,2.44,4113600,0
1993-11-10,2.44,2.48,2.37,2.48,1641600,0
1993-11-11,2.46,2.48,2.42,2.42,2428800,0
1993-11-12,2.42,2.48,2.35,2.4,1885600,0
1993-11-15,2.42,2.42,2.29,2.31,3492800,0
1993-11-16,2.35,2.44,2.29,2.38,2984000,0
1993-11-17,2.48,2.56,2.44,2.5,14538400,0
1993-11-18,2.54,2.6,2.48,2.52,9265600,0
1993-11-19,2.54,2.54,2.44,2.48,7524800,0
1993-11-22,2.44,2.48,2.42,2.48,6114400,0
1993-11-23,2.5,2.69,2.48,2.67,11596800,0
1993-11-24,2.65,2.81,2.65,2.75,9462400,0
1993-11-26,2.81,2.87,2.75,2.83,2511200,0
1993-11-29,2.87,2.98,2.84,2.87,14829600,0
1993-11-30,2.93,2.93,2.78,2.79,5111200,0
1993-12-01,2.84,3.02,2.78,2.99,10449600,0
1993-12-02,3.02,3.02,2.84,2.87,7501600,0
1993-12-03,2.87,2.96,2.87,2.9,11940000,0
1993-12-06,2.84,2.87,2.78,2.79,10272000,0
1993-12-07,2.78,2.84,2.75,2.79,5062400,0
1993-12-08,2.78,2.78,2.69,2.75,2840000,0
1993-12-09,2.78,2.78,2.62,2.62,6858400,0
1993-12-10,2.62,2.69,2.6,2.67,2917600,0
1993-12-13,2.69,2.72,2.65,2.71,2458400,0
1993-12-14,2.69,2.72,2.6,2.6,4831200,0
1993-12-15,2.6,2.65,2.54,2.58,4699200,0
1993-12-16,2.6,2.6,2.5,2.56,3192800,0
1993-12-17,2.56,2.62,2.54,2.56,9122400,0
1993-12-20,2.6,2.6,2.48,2.5,5486400,0
1993-12-21,2.54,2.54,2.42,2.42,6343200,0
1993-12-22,2.42,2.56,2.38,2.55,7777600,0
1993-12-23,2.56,2.62,2.54,2.58,5076800,0
1993-12-27,2.6,2.62,2.54,2.6,5124800,0
1993-12-28,2.6,2.65,2.56,2.65,4172000,0
1993-12-29,2.65,2.78,2.62,2.72,10654400,0
1993-12-30,2.75,2.75,2.65,2.69,2316000,0
1993-12-31,2.65,2.72,2.65,2.69,2448000,0
1994-01-03,2.69,2.72,2.54,2.56,5958400,0
1994-01-04,2.54,2.69,2.48,2.61,10268800,0
1994-01-05,2.62,2.75,2.6,2.72,9286400,0
1994-01-06,3.14,3.32,3.11,3.2,53042400,0
1994-01-07,3.26,3.26,3.14,3.17,18649600,0
1994-01-10,3.2,3.23,3.11,3.15,10963200,0
1994-01-11,3.14,3.2,3.11,3.17,6868000,0
1994-01-12,3.2,3.2,3.14,3.2,3484000,0
1994-01-13,3.17,3.17,3.08,3.17,6128000,0
1994-01-14,3.11,3.23,3.11,3.17,5520800,0
1994-01-17,3.2,3.35,3.14,3.35,6403200,0
1994-01-18,3.32,3.35,3.23,3.29,6764000,0
1994-01-19,3.23,3.29,3.2,3.27,6357600,0
1994-01-20,3.29,3.35,3.26,3.32,6118400,0
1994-01-21,3.36,3.57,3.33,3.51,16071200,0
1994-01-24,3.42,3.48,3.36,3.36,5409600,0
1994-01-25,3.42,3.42,3.33,3.42,6672000,0
1994-01-26,3.39,3.54,3.39,3.51,7815200,0
1994-01-27,3.48,3.66,3.45,3.66,8866400,0
1994-01-28,3.63,3.75,3.63,3.75,10072000,0
1994-01-31,3.69,3.75,3.63,3.66,6334400,0
1994-02-01,3.69,3.69,3.51,3.51,3730400,0
1994-02-02,3.57,3.6,3.48,3.56,5402400,0
1994-02-03,3.54,3.6,3.48,3.52,4523200,0
1994-02-04,3.51,3.54,3.29,3.29,8410400,0
1994-02-07,3.23,3.45,3.21,3.39,7844000,0
1994-02-08,3.45,3.45,3.33,3.33,4542400,0
1994-02-09,3.36,3.57,3.33,3.57,9037600,0
1994-02-10,3.57,3.66,3.51,3.54,13988000,0
1994-02-11,3.54,3.63,3.42,3.5,4248800,0
1994-02-14,3.51,3.66,3.45,3.63,6972000,0
1994-02-15,3.6,3.69,3.6,3.67,7276000,0
1994-02-16,3.72,3.87,3.69,3.81,10459200,0
1994-02-17,3.78,3.87,3.66,3.69,9142400,0
1994-02-18,3.72,3.72,3.57,3.66,5934400,0
1994-02-22,3.63,3.72,3.63,3.66,3065600,0
1994-02-23,3.72,3.72,3.63,3.66,3355200,0
1994-02-24,3.63,3.66,3.48,3.5,5453600,0
1994-02-25,3.51,3.6,3.48,3.5,3967200,0
1994-02-28,3.51,3.6,3.51,3.54,4103200,0
1994-03-01,3.6,3.6,3.42,3.48,2804800,0
1994-03-02,3.33,3.48,3.29,3.48,7798400,0
1994-03-03,3.48,3.48,3.36,3.39,6996800,0
1994-03-04,3.39,3.42,3.39,3.42,7072800,0
1994-03-07,3.45,3.66,3.42,3.62,11708000,0
1994-03-08,3.63,3.63,3.54,3.6,2051200,0
1994-03-09,3.6,3.78,3.51,3.77,9007200,0
1994-03-10,3.75,3.94,3.75,3.92,12028800,0
1994-03-11,3.9,4.05,3.87,4.01,8363200,0
1994-03-14,4,4.14,4,4.08,6288800,0
1994-03-15,4.12,4.17,3.94,3.94,9357600,0
1994-03-16,3.72,3.78,3.45,3.57,41492800,0
1994-03-17,3.6,3.78,3.57,3.73,20859200,0
1994-03-18,3.69,3.69,3.57,3.57,26243200,0
1994-03-21,3.6,3.6,3.48,3.51,9746400,0
1994-03-22,3.51,3.54,3.36,3.42,12169600,0
1994-03-23,3.42,3.42,3.35,3.36,11006400,0
1994-03-24,3.39,3.39,3.17,3.22,8050400,0
1994-03-25,3.21,3.27,3.15,3.17,6764800,0
1994-03-28,3.15,3.21,2.97,2.98,12571200,0
1994-03-29,3,3.03,2.85,2.98,10259200,0
1994-03-30,3,3.06,2.94,2.97,6580000,0
1994-03-31,2.94,3,2.88,2.94,8630400,0
1994-04-04,2.79,2.94,2.69,2.88,8761600,0
1994-04-05,2.94,3.18,2.88,3.18,15402400,0
1994-04-06,3.18,3.25,3.03,3.1,12184000,0
1994-04-07,3.12,3.15,2.94,3,7844800,0
1994-04-08,3.03,3.03,2.91,2.92,4650400,0
1994-04-11,2.91,3.03,2.85,3,7973600,0
1994-04-12,3,3,2.88,2.88,4130400,0
1994-04-13,2.88,2.97,2.6,2.65,15388000,0
1994-04-14,2.67,3.03,2.6,2.91,20061600,0
1994-04-15,2.91,3,2.87,2.95,8074400,0
1994-04-18,2.97,3.03,2.85,2.91,4592000,0
1994-04-19,3.02,3.03,2.85,3,5179200,0
1994-04-20,3,3.06,2.91,2.96,6119200,0
1994-04-21,2.97,3.15,2.97,3.12,9828000,0
1994-04-22,3.09,3.12,3,3.03,3364000,0
1994-04-25,3.06,3.15,3,3.15,3393600,0
1994-04-26,3.15,3.25,2.94,3,16772800,0
1994-04-28,3.03,3.26,2.97,3.09,19778400,0
1994-04-29,3.09,3.31,3.04,3.25,9333600,0
1994-05-02,3.21,3.37,3.21,3.33,7197600,0
1994-05-03,3.37,3.38,3.25,3.27,3544800,0
1994-05-04,3.31,3.37,3.26,3.29,5287200,0
1994-05-05,3.25,3.31,3.18,3.18,2974400,0
1994-05-06,3.15,3.18,3.09,3.13,4092800,0
1994-05-09,3.03,3.15,2.91,2.97,7220800,0
1994-05-10,3.03,3.03,2.88,2.91,9684000,0
1994-05-11,2.97,2.97,2.88,2.93,5496800,0
1994-05-12,3,3.09,2.91,2.97,9148000,0
1994-05-13,2.97,3,2.88,2.94,2535200,0
1994-05-16,2.91,3.06,2.91,3,6400000,0
1994-05-17,3,3.12,2.94,3.09,5804800,0
1994-05-18,3.06,3.27,3.06,3.25,5761600,0
1994-05-19,3.26,3.4,3.21,3.37,15336800,0
1994-05-20,3.37,3.6,3.25,3.48,30105600,0
1994-05-23,3.48,3.58,3.37,3.56,14432800,0
1994-05-24,3.54,3.59,3.42,3.54,7314400,0
1994-05-25,3.52,3.58,3.48,3.53,5556000,0
1994-05-26,3.48,3.52,3.42,3.46,4282400,0
1994-05-27,3.46,3.46,3.33,3.33,4760800,0
1994-05-31,3.27,3.52,3.25,3.48,6680800,0
1994-06-01,3.46,3.63,3.42,3.63,10603200,0
1994-06-02,3.6,3.67,3.58,3.6,8664000,0
1994-06-03,3.58,3.6,3.42,3.48,3830400,0
1994-06-06,3.48,3.52,3.4,3.48,2215200,0
1994-06-07,3.42,3.52,3.42,3.42,1953600,0
1994-06-08,3.42,3.46,3.27,3.33,4437600,0
1994-06-09,3.33,3.33,3.21,3.29,2774400,0
1994-06-10,3.29,3.37,3.27,3.27,1188000,0
1994-06-13,3.27,3.33,3.25,3.27,1165600,0
1994-06-14,3.31,3.4,3.27,3.37,2275200,0
1994-06-15,3.33,3.42,3.31,3.37,6633600,0
1994-06-16,3.37,3.42,3.33,3.35,1487200,0
1994-06-17,3.37,3.37,3.15,3.15,3872000,0
1994-06-20,3.15,3.18,3.06,3.09,3338400,0
1994-06-21,3.03,3.09,2.97,3.09,6738400,0
1994-06-22,3.09,3.31,3.09,3.27,8328800,0
1994-06-23,3.27,3.31,3.06,3.08,8521600,0
1994-06-24,3.09,3.21,3.06,3.09,12239200,0
1994-06-27,3.09,3.15,3.06,3.13,7109600,0
1994-06-28,3.12,3.31,3.12,3.27,5538400,0
1994-06-29,3.31,3.4,3.27,3.27,9230400,0
1994-06-30,3.28,3.37,3.28,3.31,5566400,0
1994-07-01,3.31,3.4,3.21,3.38,3787200,0
1994-07-05,3.34,3.43,3.34,3.37,2952800,0
1994-07-06,3.37,3.4,3.31,3.34,1780800,0
1994-07-07,3.34,3.4,3.28,3.38,2262400,0
1994-07-08,3.34,3.43,3.31,3.4,3933600,0
1994-07-11,3.4,3.46,3.37,3.43,3677600,0
1994-07-12,3.4,3.67,3.4,3.67,9429600,0
1994-07-13,3.65,3.85,3.62,3.81,22821600,0
1994-07-14,3.67,3.85,3.62,3.75,27867200,0
1994-07-15,3.75,3.77,3.65,3.77,10880800,0
1994-07-18,3.77,3.77,3.67,3.71,4676800,0
1994-07-19,3.67,3.73,3.58,3.62,3432800,0
1994-07-20,3.65,3.65,3.49,3.58,5419200,0
1994-07-21,3.56,3.79,3.56,3.76,8348800,0
1994-07-22,3.79,3.79,3.67,3.79,11210400,0
1994-07-25,3.77,3.85,3.67,3.75,5683200,0
1994-07-26,3.79,3.81,3.65,3.67,3135200,0
1994-07-27,3.65,3.69,3.58,3.65,3427200,0
1994-07-28,3.67,3.75,3.62,3.63,7059200,0
1994-07-29,3.62,3.79,3.62,3.77,8298400,0
1994-08-01,3.73,3.77,3.67,3.69,1532800,0
1994-08-02,3.73,3.77,3.67,3.72,2756000,0
1994-08-03,3.71,3.71,3.58,3.62,2706400,0
1994-08-04,3.58,3.65,3.52,3.58,2724800,0
1994-08-05,3.52,3.56,3.49,3.56,1532800,0
1994-08-08,3.52,3.79,3.52,3.78,5030400,0
1994-08-09,3.77,3.88,3.62,3.66,8957600,0
1994-08-10,3.71,4.07,3.67,4.03,17223200,0
1994-08-11,3.94,4.07,3.94,4,7116000,0
1994-08-12,3.98,4.19,3.98,4.08,5604800,0
1994-08-15,4.07,4.1,3.94,3.98,4937600,0
1994-08-16,4.01,4.01,3.73,3.88,10200000,0
1994-08-17,3.94,4.1,3.92,4.08,8190400,0
1994-08-18,4.04,4.07,3.88,3.92,6926400,0
1994-08-19,3.94,3.94,3.85,3.92,5040800,0
1994-08-22,3.92,3.94,3.85,3.88,2994400,0
1994-08-23,3.85,3.88,3.83,3.84,5725600,0
1994-08-24,3.83,3.88,3.79,3.82,5187200,0
1994-08-25,3.79,3.98,3.79,3.94,5271200,0
1994-08-26,3.98,4.04,3.79,3.84,8500800,0
1994-08-29,3.85,3.88,3.83,3.85,3247200,0
1994-08-30,3.83,3.88,3.79,3.83,3626400,0
1994-08-31,3.88,3.94,3.77,3.85,5075200,0
1994-09-01,3.83,3.83,3.65,3.67,6848000,0
1994-09-02,3.73,3.77,3.67,3.67,2843200,0
1994-09-06,3.66,3.71,3.62,3.65,4720800,0
1994-09-07,3.67,3.77,3.65,3.66,5868800,0
1994-09-08,3.71,3.85,3.67,3.75,5736000,0
1994-09-09,3.71,3.71,3.62,3.71,4224000,0
1994-09-12,3.73,3.77,3.67,3.77,3720800,0
1994-09-13,3.79,4.06,3.77,4,15420800,0
1994-09-14,3.98,4.04,3.92,3.94,2914400,0
1994-09-15,3.94,4.19,3.94,4.19,7977600,0
1994-09-16,4.19,4.31,4.13,4.22,13886400,0
1994-09-19,4.25,4.28,4.16,4.25,7008800,0
1994-09-20,4.25,4.5,4.19,4.34,14783200,0
1994-09-21,4.34,4.38,4.16,4.22,7720000,0
1994-09-22,4.19,4.25,4.01,4.14,9255200,0
1994-09-23,4.13,4.19,3.94,3.94,7404000,0
1994-09-26,3.94,4.01,3.87,3.92,3578400,0
1994-09-27,3.94,3.98,3.83,3.84,5655200,0
1994-09-28,3.85,4.19,3.85,4.1,9863200,0
1994-09-29,4.08,4.11,3.96,4.03,2916000,0
1994-09-30,4.08,4.11,3.96,3.96,3067200,0
1994-10-03,3.98,3.98,3.86,3.91,3216800,0
1994-10-04,3.89,4.15,3.89,4.11,13334400,0
1994-10-05,4.04,4.35,3.92,4.35,13249600,0
1994-10-06,4.32,4.35,4.11,4.11,5556800,0
1994-10-07,4.13,4.38,4.13,4.3,10828000,0
1994-10-10,4.32,4.41,4.25,4.29,7398400,0
1994-10-11,4.29,4.56,4.29,4.44,10965600,0
1994-10-12,4.38,4.56,4.35,4.5,8620000,0
1994-10-13,4.59,4.68,4.53,4.56,10391200,0
1994-10-14,4.53,4.59,4.35,4.44,5764000,0
1994-10-17,4.38,4.44,4.38,4.38,2104800,0
1994-10-18,4.44,4.44,4.35,4.38,1467200,0
1994-10-19,4.35,4.56,4.35,4.51,5612800,0
1994-10-20,4.47,4.53,4.35,4.41,4868800,0
1994-10-21,4.41,4.44,4.35,4.37,1845600,0
1994-10-24,4.38,4.41,4.22,4.28,2157600,0
1994-10-25,4.24,4.29,4.2,4.29,2958400,0
1994-10-26,4.25,4.44,4.25,4.41,4146400,0
1994-10-27,4.44,4.56,4.38,4.42,5527200,0
1994-10-28,4.41,4.44,4.32,4.32,6617600,0
1994-10-31,4.33,4.44,4.29,4.38,3962400,0
1994-11-01,4.38,4.47,4.35,4.42,2613600,0
1994-11-02,4.47,4.56,4.29,4.29,6039200,0
1994-11-03,4.32,4.32,4.2,4.22,4726400,0
1994-11-04,4.22,4.25,4.11,4.2,9909600,0
1994-11-07,4.2,4.22,4.11,4.13,4753600,0
1994-11-08,4.17,4.32,4.13,4.3,7199200,0
1994-11-09,4.32,4.41,4.2,4.22,3720800,0
1994-11-10,4.2,4.25,4.08,4.11,3292800,0
1994-11-11,4.08,4.11,3.98,4.01,2225600,0
1994-11-14,4.11,4.22,4.08,4.2,1899200,0
1994-11-15,4.22,4.32,4.17,4.29,7555200,0
1994-11-16,4.29,4.38,4.22,4.25,4427200,0
1994-11-17,4.38,4.47,4.17,4.2,8984000,0
1994-11-18,4.22,4.29,4.18,4.21,5031200,0
1994-11-21,4.22,4.25,4.04,4.04,3991200,0
1994-11-22,4.01,4.04,3.8,3.85,11637600,0
1994-11-23,3.79,3.92,3.77,3.86,7152800,0
1994-11-25,3.86,3.98,3.83,3.92,2803200,0
1994-11-28,3.96,4.11,3.92,4.08,6644000,0
1994-11-29,4.11,4.13,4.08,4.11,5742400,0
1994-11-30,4.08,4.2,4.01,4.01,4591200,0
1994-12-01,4.01,4.01,3.89,3.97,3224800,0
1994-12-02,3.98,4.13,3.96,4.12,7030400,0
1994-12-05,4.13,4.25,4.11,4.17,5901600,0
1994-12-06,4.11,4.24,3.98,4,3805600,0
1994-12-07,3.98,4.04,3.92,3.96,3891200,0
1994-12-08,4.01,4.08,3.83,3.86,7109600,0
1994-12-09,3.89,3.92,3.74,3.92,6268000,0
1994-12-12,3.92,3.98,3.83,3.89,3781600,0
1994-12-13,3.89,3.98,3.86,3.86,4389600,0
1994-12-14,3.92,3.98,3.89,3.92,5049600,0
1994-12-15,3.96,4.08,3.92,4.04,5338400,0
1994-12-16,4.01,4.11,3.92,4.08,4687200,0
1994-12-19,4.04,4.22,3.92,3.98,7555200,0
1994-12-20,4.04,4.04,3.53,3.79,27632800,0
1994-12-21,3.83,3.85,3.59,3.63,21304000,0
1994-12-22,3.62,3.74,3.59,3.65,10572000,0
1994-12-23,3.68,3.68,3.6,3.62,4944800,0
1994-12-27,3.65,3.65,3.46,3.58,7655200,0
1994-12-28,3.59,3.65,3.46,3.5,9890400,0
1994-12-29,3.5,3.65,3.46,3.65,5133600,0
1994-12-30,3.65,3.85,3.62,3.62,7644800,0
1995-01-03,3.65,3.71,3.59,3.6,6311200,0
1995-01-04,3.59,3.62,3.31,3.5,15775200,0
1995-01-05,3.8,3.86,3.62,3.63,25738400,0
1995-01-06,3.68,3.77,3.56,3.71,7888800,0
1995-01-09,3.74,3.8,3.68,3.75,5432000,0
1995-01-10,3.77,3.83,3.71,3.83,7388000,0
1995-01-11,3.83,3.86,3.74,3.77,3709600,0
1995-01-12,3.77,3.87,3.77,3.85,2497600,0
1995-01-13,3.87,3.87,3.75,3.81,2968000,0
1995-01-16,3.81,3.84,3.75,3.75,3592800,0
1995-01-17,3.75,4.02,3.75,3.96,17280800,0
1995-01-18,3.99,4.08,3.93,3.94,10196800,0
1995-01-19,3.93,3.94,3.77,3.81,5085600,0
1995-01-20,3.77,3.81,3.62,3.71,11177600,0
1995-01-23,3.65,3.71,3.56,3.71,7396000,0
1995-01-24,3.77,3.79,3.69,3.71,3125600,0
1995-01-25,3.62,3.75,3.56,3.65,13884000,0
1995-01-26,3.65,3.69,3.6,3.62,5008800,0
1995-01-27,3.69,3.71,3.6,3.65,3288800,0
1995-01-30,3.65,3.71,3.5,3.5,5348000,0
1995-01-31,3.5,3.62,3.47,3.52,6424800,0
1995-02-01,3.56,3.62,3.5,3.5,6148000,0
1995-02-02,3.54,3.65,3.54,3.62,4609600,0
1995-02-03,3.69,3.71,3.5,3.55,5249600,0
1995-02-06,3.5,3.62,3.47,3.58,5584800,0
1995-02-07,3.6,3.62,3.49,3.5,3236800,0
1995-02-08,3.5,3.62,3.5,3.62,3356000,0
1995-02-09,3.58,3.69,3.47,3.54,7534400,0
1995-02-10,3.54,3.93,3.54,3.9,17648000,0
1995-02-13,3.9,3.99,3.77,3.84,6169600,0
1995-02-14,3.87,3.99,3.84,3.9,4912800,0
1995-02-15,3.93,3.99,3.84,3.96,6548800,0
1995-02-16,3.99,4.24,3.99,4.21,20340800,0
1995-02-17,4.21,4.21,4.14,4.17,12722400,0
1995-02-21,4.14,4.38,4.14,4.37,17552000,0
1995-02-22,4.36,4.42,4.26,4.42,7975200,0
1995-02-23,4.38,4.42,4.26,4.34,7945600,0
1995-02-24,4.33,4.33,4.14,4.17,5149600,0
1995-02-27,4.14,4.24,4.11,4.11,3096000,0
1995-02-28,4.14,4.36,4.14,4.36,9036800,0
1995-03-01,4.33,4.45,4.29,4.29,10280000,0
1995-03-02,4.29,4.33,4.17,4.26,5300000,0
1995-03-03,4.29,4.36,4.24,4.36,8049600,0
1995-03-06,4.29,4.45,4.24,4.42,4016800,0
1995-03-07,4.38,4.47,4.24,4.29,5526400,0
1995-03-08,4.36,4.47,4.36,4.47,7195200,0
1995-03-09,4.45,4.57,4.45,4.54,5577600,0
1995-03-10,4.47,4.57,4.42,4.45,5394400,0
1995-03-13,4.38,4.45,4.36,4.36,4333600,0
1995-03-14,4.38,4.57,4.33,4.51,10568000,0
1995-03-15,4.51,4.57,4.42,4.54,4636000,0
1995-03-16,4.47,4.63,4.47,4.55,8729600,0
1995-03-17,4.6,4.63,4.51,4.63,5152000,0
1995-03-20,4.57,4.63,4.51,4.54,5719200,0
1995-03-21,4.51,4.57,4.38,4.38,6430400,0
1995-03-22,4.38,4.63,4.38,4.57,10256000,0
1995-03-23,4.6,4.78,4.6,4.72,13239200,0
1995-03-24,5.51,6.16,5.42,6.12,45504000,0
1995-03-27,6.06,6.09,5.72,5.75,23573600,0
1995-03-28,5.97,6.42,5.97,6.12,48444000,0
1995-03-29,6.21,6.21,5.82,5.88,20971200,0
1995-03-30,5.94,6.12,5.79,6.12,24256000,0
1995-03-31,6,6.25,5.92,6.04,13678400,0
1995-04-03,6,6.07,5.88,5.95,6315200,0
1995-04-04,5.95,5.97,5.83,5.88,3904800,0
1995-04-05,5.86,6.25,5.76,6.19,14613600,0
1995-04-06,6.22,6.25,5.86,5.88,10881600,0
1995-04-07,5.92,5.95,5.66,5.88,13385600,0
1995-04-10,5.92,6.22,5.88,6.19,15804000,0
1995-04-11,6.19,6.55,6.16,6.48,22697600,0
1995-04-12,6.53,6.64,6.5,6.54,10963200,0
1995-04-13,6.55,6.58,6.43,6.53,6923200,0
1995-04-17,6.53,6.58,6.22,6.22,7842400,0
1995-04-18,6.31,6.31,6.07,6.1,14107200,0
1995-04-19,6.16,6.16,5.86,6.1,8584800,0
1995-04-20,6.13,6.19,6.04,6.19,9952000,0
1995-04-21,6.16,6.53,6.1,6.37,12240800,0
1995-04-24,6.31,6.53,6.28,6.53,5488000,0
1995-04-25,6.5,6.89,6.43,6.84,16940800,0
1995-04-26,6.83,6.86,6.66,6.74,7135200,0
1995-04-27,6.71,7.01,6.71,6.89,13384800,0
1995-04-28,6.89,7.13,6.89,7.11,8979200,0
1995-05-01,7.08,7.17,7.01,7.08,8620800,0
1995-05-02,7.01,7.04,6.71,6.74,9386400,0
1995-05-03,6.71,6.83,6.58,6.74,8519200,0
1995-05-04,6.74,6.92,6.58,6.67,11449600,0
1995-05-05,6.67,6.77,6.46,6.55,7533600,0
1995-05-08,6.58,6.77,6.5,6.72,5561600,0
1995-05-09,6.71,6.83,6.53,6.64,9516000,0
1995-05-10,6.64,6.67,6.43,6.55,9828800,0
1995-05-11,6.55,6.8,6.53,6.77,9860800,0
1995-05-12,6.71,6.86,6.67,6.84,10642400,0
1995-05-15,6.89,7.01,6.83,6.92,9297600,0
1995-05-16,6.8,6.92,6.74,6.74,6111200,0
1995-05-17,6.74,6.98,6.6,6.95,10340000,0
1995-05-18,6.92,6.92,6.67,6.67,10738400,0
1995-05-19,6.64,6.67,6.53,6.58,8454400,0
1995-05-22,6.62,6.74,6.46,6.53,5842400,0
1995-05-23,6.55,7,6.55,6.92,10228800,0
1995-05-24,7.01,7.04,6.67,6.68,10044800,0
1995-05-25,6.67,6.8,6.55,6.74,7685600,0
1995-05-26,6.71,6.71,6.58,6.67,4001600,0
1995-05-30,6.58,6.62,6.43,6.5,9770400,0
1995-05-31,6.46,6.5,6.28,6.34,10809600,0
1995-06-01,6.34,6.55,6.34,6.39,7789600,0
1995-06-02,6.34,6.5,6.28,6.34,7388000,0
1995-06-05,6.53,6.71,6.43,6.64,14614400,0
1995-06-06,6.71,6.75,6.64,6.64,7297600,0
1995-06-07,6.67,6.67,6.53,6.53,3535200,0
1995-06-08,6.58,6.95,6.55,6.89,8523200,0
1995-06-09,6.89,7.08,6.86,7.04,6249600,0
1995-06-12,7.04,7.13,6.86,6.96,9449600,0
1995-06-13,7.04,7.11,6.93,7.11,11145600,0
1995-06-14,7.08,7.13,7.04,7.11,4611200,0
1995-06-15,7.08,7.44,7.08,7.29,11632800,0
1995-06-16,7.29,7.32,7.13,7.29,7749600,0
1995-06-19,7.29,7.66,7.29,7.59,10096000,0
1995-06-20,7.59,7.94,7.56,7.87,13187200,0
1995-06-21,7.87,7.87,7.71,7.73,12409600,0
1995-06-22,7.8,8.11,7.71,7.99,13988000,0
1995-06-23,7.53,7.53,7.25,7.47,53564800,0
1995-06-26,7.44,7.5,7.13,7.2,12982400,0
1995-06-27,7.17,7.17,6.8,6.83,14684000,0
1995-06-28,6.86,7.04,6.67,6.89,21410400,0
1995-06-29,6.92,7.17,6.89,7.12,12230400,0
1995-06-30,7.13,7.2,7.04,7.08,5694400,0
1995-07-03,7.13,7.13,7.08,7.11,1215200,0
1995-07-05,7.14,7.36,7.08,7.2,10592800,0
1995-07-06,7.26,7.29,7.14,7.18,4496000,0
1995-07-07,7.17,7.23,7.02,7.11,10011200,0
1995-07-10,7.11,7.21,6.99,6.99,6740000,0
1995-07-11,6.99,7.08,6.8,6.8,7158400,0
1995-07-12,6.92,7.02,6.83,6.97,9552800,0
1995-07-13,7.02,7.2,6.96,7.15,11291200,0
1995-07-14,7.05,7.33,7.05,7.29,6820800,0
1995-07-17,7.26,7.66,7.26,7.63,14440800,0
1995-07-18,7.62,7.62,7.29,7.43,14680000,0
1995-07-19,7.29,7.29,6.56,6.96,15918400,0
1995-07-20,6.99,7.17,6.8,7.16,7691200,0
1995-07-21,7.14,7.54,7.11,7.34,11143200,0
1995-07-24,7.38,7.6,7.36,7.54,5992800,0
1995-07-25,7.6,7.69,7.47,7.63,7892000,0
1995-07-26,7.67,7.84,7.63,7.75,7134400,0
1995-07-27,7.81,8.05,7.78,7.98,6971200,0
1995-07-28,8,8,7.57,7.6,7696800,0
1995-07-31,7.6,7.66,7.45,7.54,4540800,0
1995-08-01,7.54,7.57,7.29,7.42,8651200,0
1995-08-02,7.45,7.47,7.11,7.16,5901600,0
1995-08-03,6.92,7.08,6.83,6.85,12203200,0
1995-08-04,6.89,7.02,6.87,6.96,5932000,0
1995-08-07,7.02,7.07,6.96,6.99,5425600,0
1995-08-08,7,7.33,6.99,7.23,9177600,0
1995-08-09,7.4,7.42,7.17,7.21,9682400,0
1995-08-10,7.29,7.33,7.17,7.17,4096000,0
1995-08-11,7.23,7.26,7.08,7.14,2027200,0
1995-08-14,7.11,7.33,7.11,7.2,5692000,0
1995-08-15,7.2,7.23,7.08,7.23,7190400,0
1995-08-16,7.36,7.75,7.29,7.72,13251200,0
1995-08-17,7.69,7.84,7.54,7.66,8064800,0
1995-08-18,7.71,7.72,7.36,7.42,7472000,0
1995-08-21,7.45,7.5,7.11,7.14,7615200,0
1995-08-22,7.17,7.49,7.14,7.46,8278400,0
1995-08-23,7.47,7.63,7.37,7.6,11792800,0
1995-08-24,7.6,7.63,7.42,7.52,7223200,0
1995-08-25,7.5,7.54,7.17,7.18,10764000,0
1995-08-28,7.2,7.2,6.59,6.78,22676800,0
1995-08-29,6.8,6.92,6.5,6.62,17738400,0
1995-08-30,6.65,6.65,6.04,6.05,55896800,0
1995-08-31,6.11,6.44,6.11,6.22,33911200,0
1995-09-01,6.25,6.32,6.08,6.08,11852800,0
1995-09-05,6.13,6.22,5.98,6.22,20939200,0
1995-09-06,6.29,6.56,6.22,6.34,17825600,0
1995-09-07,6.34,6.44,6.22,6.22,9607200,0
1995-09-08,6.29,6.29,5.92,6.11,20090400,0
1995-09-11,6.11,6.22,5.98,5.98,9710400,0
1995-09-12,6.08,6.11,5.83,6.03,13057600,0
1995-09-13,6.03,6.17,5.95,6.12,6974400,0
1995-09-14,6.13,6.17,5.83,5.86,7331200,0
1995-09-15,5.75,6.04,5.53,5.96,40211200,0
1995-09-18,6.04,6.2,6,6.2,11419200,0
1995-09-19,6.2,6.68,6.13,6.59,34483200,0
1995-09-20,6.65,6.68,6.47,6.59,13954400,0
1995-09-21,6.54,6.59,6.22,6.37,16404000,0
1995-09-22,6.3,6.53,6.22,6.38,6614400,0
1995-09-25,6.38,6.44,6.25,6.32,5159200,0
1995-09-26,6.34,6.5,6.22,6.29,9782400,0
1995-09-27,6.32,6.32,6.11,6.22,16009600,0
1995-09-28,6.22,6.53,6.22,6.42,10404800,0
1995-09-29,6.44,6.5,6.29,6.32,7828800,0
1995-10-02,6.37,6.44,6.22,6.32,7085600,0
1995-10-03,6.29,6.39,6.25,6.38,7904000,0
1995-10-04,6.33,6.37,6.05,6.2,10877600,0
1995-10-05,6.2,6.38,6.17,6.38,6768000,0
1995-10-06,6.36,6.45,6.17,6.2,8015200,0
1995-10-09,6.14,6.14,5.89,5.97,13076800,0
1995-10-10,5.8,5.82,5.5,5.56,20320800,0
1995-10-11,5.74,5.74,5.5,5.71,14142400,0
1995-10-12,5.74,6.2,5.68,6.18,16601600,0
1995-10-13,6.23,6.26,6.01,6.01,7453600,0
1995-10-16,5.96,6.01,5.82,5.83,7012000,0
1995-10-17,5.91,6.23,5.87,6.14,12191200,0
1995-10-18,6.21,6.38,6.2,6.36,11813600,0
1995-10-19,6.33,6.5,6.29,6.45,7924000,0
1995-10-20,6.5,6.54,6.38,6.4,7356000,0
1995-10-23,6.33,6.46,6.28,6.36,8231200,0
1995-10-24,6.45,6.75,6.42,6.69,12287200,0
1995-10-25,6.69,6.93,6.63,6.91,10484000,0
1995-10-26,6.89,6.92,6.33,6.57,11108000,0
1995-10-27,6.54,6.72,6.45,6.63,6588800,0
1995-10-30,6.66,7.17,6.63,7.12,14852000,0
1995-10-31,7.14,7.22,6.96,6.96,6984800,0
1995-11-01,6.96,7.05,6.91,6.98,6284800,0
1995-11-02,6.96,7.46,6.96,7.42,19736000,0
1995-11-03,7.54,7.79,7.3,7.79,12407200,0
1995-11-06,7.73,7.79,7.61,7.61,7920800,0
1995-11-07,7.49,7.61,7.24,7.44,9344000,0
1995-11-08,7.49,7.54,7.29,7.39,7471200,0
1995-11-09,7.44,7.63,7.38,7.53,10459200,0
1995-11-10,7.51,8.49,7.46,8.15,26337600,0
1995-11-13,8.06,8.34,7.51,7.67,20784000,0
1995-11-14,7.5,8.19,7.42,7.42,30665600,0
1995-11-15,7.54,7.82,7.34,7.75,25357600,0
1995-11-16,7.7,8.04,7.68,7.79,17186400,0
1995-11-17,7.68,7.8,7.42,7.54,17299200,0
1995-11-20,7.62,7.67,7.18,7.21,12960800,0
1995-11-21,7.18,7.36,6.92,7.1,16832800,0
1995-11-22,7.22,7.49,7.21,7.46,12387200,0
1995-11-24,7.47,7.58,7.47,7.54,1593600,0
1995-11-27,7.88,8.15,7.78,7.94,18155200,0
1995-11-28,7.94,8.55,7.88,8.4,20864000,0
1995-11-29,8.4,8.47,8.19,8.36,13920800,0
1995-11-30,8.37,8.59,8.19,8.26,13681600,0
1995-12-01,8.34,8.36,8.1,8.19,6965600,0
1995-12-04,8.24,8.62,8.12,8.52,11694400,0
1995-12-05,8.57,8.92,8.55,8.81,16420800,0
1995-12-06,8.85,9.07,8.38,8.62,14357600,0
1995-12-07,8.68,8.73,8.24,8.37,13200000,0
1995-12-08,8.43,8.79,8.28,8.79,14559200,0
1995-12-11,8.85,8.92,8.59,8.79,12775200,0
1995-12-12,8.78,8.81,8.64,8.73,6988800,0
1995-12-13,8.77,9.04,8.76,8.79,11942400,0
1995-12-14,8.82,8.82,8.02,8.08,19576800,0
1995-12-15,8.06,8.08,7.5,7.61,23587200,0
1995-12-18,7.63,7.63,6.96,7,22541600,0
1995-12-19,7.07,7.88,7.05,7.79,30795200,0
1995-12-20,7.85,8.05,7.61,7.76,16561600,0
1995-12-21,7.79,8.02,7.73,7.94,8092000,0
1995-12-22,7.88,7.94,7.75,7.82,4990400,0
1995-12-26,7.79,7.91,7.73,7.85,3197600,0
1995-12-27,7.88,7.96,7.79,7.85,3848000,0
1995-12-28,7.79,7.82,7.49,7.49,11456800,0
1995-12-29,7.49,7.63,7.14,7.58,16416000,0
1996-01-02,7.58,7.83,7.49,7.83,9114400,0
1996-01-03,7.79,7.85,7.34,7.38,12487200,0
1996-01-04,7.39,7.39,6.91,7.14,33856000,0
1996-01-05,4.55,5.3,4.4,5.16,175513600,0
1996-01-08,5.32,5.37,5.04,5.12,10344800,0
1996-01-09,5.05,5.05,4.64,4.64,37637600,0
1996-01-10,4.61,4.76,4.49,4.71,33356800,0
1996-01-11,4.88,4.95,4.67,4.79,16643200,0
1996-01-12,4.95,4.96,4.71,4.87,12908800,0
1996-01-15,4.9,4.98,4.4,4.48,27067200,0
1996-01-16,4.58,4.66,4.18,4.45,23683200,0
1996-01-17,4.38,4.68,4.26,4.38,24606400,0
1996-01-18,4.39,4.48,4.28,4.36,16428800,0
1996-01-19,4.38,4.58,4.32,4.54,22993600,0
1996-01-22,4.58,4.87,4.53,4.74,17264000,0
1996-01-23,4.8,5.11,4.79,4.83,23891200,0
1996-01-24,4.92,4.97,4.71,4.97,14643200,0
1996-01-25,5.04,5.11,4.75,4.79,11569600,0
1996-01-26,4.79,4.92,4.71,4.83,9492800,0
1996-01-29,4.85,4.85,4.67,4.71,5736000,0
1996-01-30,4.74,4.74,4.53,4.59,15309600,0
1996-01-31,4.63,4.65,4.1,4.16,45617600,0
1996-02-01,3.83,4.25,3.67,4.19,77716800,0
1996-02-02,4.28,4.5,4.25,4.41,24069600,0
1996-02-05,4.46,4.55,4.41,4.45,13207200,0
1996-02-06,4.46,4.53,4.36,4.46,11555200,0
1996-02-07,4.46,4.48,4.33,4.36,13124000,0
1996-02-08,4.46,4.8,4.45,4.74,20600000,0
1996-02-09,4.79,4.99,4.67,4.74,16832800,0
1996-02-12,4.74,4.77,4.59,4.63,11719200,0
1996-02-13,4.61,4.71,4.53,4.55,11503200,0
1996-02-14,4.58,4.65,4.5,4.54,12188000,0
1996-02-15,4.41,4.47,4.34,4.38,10988000,0
1996-02-16,4.41,4.43,4.28,4.32,13884000,0
1996-02-20,4.28,4.55,4.24,4.53,24030400,0
1996-02-21,4.55,4.67,4.54,4.61,11043200,0
1996-02-22,4.67,4.72,4.34,4.51,21591200,0
1996-02-23,4.5,4.55,4.46,4.5,12652800,0
1996-02-26,4.38,4.42,4.32,4.33,16670400,0
1996-02-27,4.36,4.36,4.19,4.19,17640800,0
1996-02-28,4.25,4.32,4.12,4.13,17519200,0
1996-02-29,4.04,4.17,4.02,4.1,10164000,0
1996-03-01,4.13,4.14,3.96,3.99,12670400,0
1996-03-04,4.04,4.07,3.92,3.96,10704800,0
1996-03-05,3.94,4.08,3.93,4,10992000,0
1996-03-06,4,4.02,3.88,3.88,15966400,0
1996-03-07,3.92,3.98,3.83,3.98,8998400,0
1996-03-08,3.79,4,3.77,3.93,13577600,0
1996-03-11,3.93,4.05,3.93,4.04,7607200,0
1996-03-12,4,4.04,3.9,3.94,8865600,0
1996-03-13,4,4.28,3.98,4.26,12311200,0
1996-03-14,4.28,4.32,4.16,4.16,8879200,0
1996-03-15,4.17,4.32,4.13,4.21,6444800,0
1996-03-18,4.26,4.26,4.13,4.17,5214400,0
1996-03-19,4.16,4.28,4.14,4.25,8709600,0
1996-03-20,4.26,4.29,4.16,4.17,7516800,0
1996-03-21,4.21,4.21,4.08,4.19,7402400,0
1996-03-22,3.92,3.92,3.76,3.84,62454400,0
1996-03-25,3.87,3.88,3.77,3.83,18634400,0
1996-03-26,3.83,3.98,3.81,3.96,11412800,0
1996-03-27,3.98,4,3.85,3.92,9277600,0
1996-03-28,3.88,3.94,3.83,3.9,7866400,0
1996-03-29,3.92,3.98,3.88,3.94,11843200,0
1996-04-01,3.98,4.07,3.92,4.02,5804800,0
1996-04-02,4.08,4.12,4.01,4.06,6419200,0
1996-04-03,4.04,4.12,4.01,4.11,5512800,0
1996-04-04,4.12,4.12,3.98,3.98,4952800,0
1996-04-08,3.92,4.17,3.88,4.12,10244800,0
1996-04-09,4.18,4.22,4.11,4.15,6968000,0
1996-04-10,4.17,4.17,4.03,4.03,3517600,0
1996-04-11,4.03,4.06,3.89,4.01,3676800,0
1996-04-12,4.04,4.29,3.98,4.28,6572800,0
1996-04-15,4.3,4.35,4.28,4.28,8009600,0
1996-04-16,4.35,4.38,4.29,4.33,6756000,0
1996-04-17,4.33,4.35,4.22,4.25,3960000,0
1996-04-18,4.29,4.41,4.28,4.38,6952800,0
1996-04-19,4.38,4.38,4.29,4.29,4994400,0
1996-04-22,4.41,4.68,4.35,4.63,15781600,0
1996-04-23,4.62,4.7,4.5,4.67,11268000,0
1996-04-24,4.67,4.98,4.66,4.9,19908000,0
1996-04-25,4.93,5.33,4.86,5.27,31319200,0
1996-04-26,5.27,5.36,5.17,5.17,13120000,0
1996-04-29,5.17,5.22,5.08,5.12,10756000,0
1996-04-30,5.1,5.36,5.04,5.27,19838400,0
1996-05-01,5.21,5.32,5.17,5.22,13349600,0
1996-05-02,5.19,5.21,5.05,5.07,15406400,0
1996-05-03,5.1,5.12,4.95,5.1,16702400,0
1996-05-06,5.13,5.14,4.93,4.96,11628000,0
1996-05-07,5.05,5.14,4.72,5,33203200,0
1996-05-08,5.08,5.13,4.75,4.92,29684800,0
1996-05-09,4.92,4.95,4.81,4.83,7848800,0
1996-05-10,4.87,4.93,4.83,4.93,5256000,0
1996-05-13,4.93,5.14,4.9,5.08,10390400,0
1996-05-14,5.13,5.3,5.08,5.21,14715200,0
1996-05-15,5.16,5.33,5.14,5.22,10385600,0
1996-05-16,5.21,5.53,5.13,5.5,12931200,0
1996-05-17,5.5,5.51,5.27,5.27,10161600,0
1996-05-20,5.38,5.43,5.25,5.29,5804000,0
1996-05-21,5.3,5.3,5.13,5.14,6096000,0
1996-05-22,5.12,5.21,5.05,5.13,4905600,0
1996-05-23,5.17,5.22,5.08,5.13,5247200,0
1996-05-24,5.14,5.14,4.9,4.93,8288000,0
1996-05-28,4.93,4.93,4.62,4.64,16876000,0
1996-05-29,4.64,4.72,4.46,4.57,11019200,0
1996-05-30,4.57,4.68,4.46,4.61,11524000,0
1996-05-31,4.66,4.72,4.52,4.55,8928800,0
1996-06-03,4.54,4.58,4.41,4.42,8892000,0
1996-06-04,4.47,4.5,4.35,4.39,8717600,0
1996-06-05,4.39,4.57,4.36,4.5,10564000,0
1996-06-06,4.5,4.54,4.28,4.29,11274400,0
1996-06-07,4.2,4.37,4.11,4.33,14816800,0
1996-06-10,4.37,4.59,4.35,4.47,16660800,0
1996-06-11,4.54,4.58,4.46,4.47,10683200,0
1996-06-12,4.54,4.59,4.39,4.41,7607200,0
1996-06-13,4.38,4.58,4.29,4.57,13545600,0
1996-06-14,4.57,4.59,4.29,4.29,9552000,0
1996-06-17,4.32,4.38,4.18,4.2,8468800,0
1996-06-18,4.21,4.38,4.19,4.21,8958400,0
1996-06-19,4.25,4.44,4.21,4.41,7618400,0
1996-06-20,4.41,4.46,4.21,4.42,12151200,0
1996-06-21,4.46,4.47,4.33,4.41,13801600,0
1996-06-24,4.38,4.39,4.22,4.26,7544000,0
1996-06-25,4.26,4.3,4.13,4.15,7737600,0
1996-06-26,4.22,4.32,4.12,4.26,24068800,0
1996-06-27,4.3,4.33,4.2,4.33,7972800,0
1996-06-28,4.35,4.49,4.33,4.39,5859200,0
1996-07-01,4.39,4.46,4.33,4.42,5490400,0
1996-07-02,4.39,4.49,4.39,4.42,4272000,0
1996-07-03,4.4,4.42,4.29,4.33,6472000,0
1996-07-05,4.33,4.38,4.31,4.31,2642400,0
1996-07-08,4.29,4.37,4.28,4.28,5810400,0
1996-07-09,4.31,4.33,4.25,4.28,7054400,0
1996-07-10,4.25,4.28,4.14,4.16,7583200,0
1996-07-11,4.11,4.11,3.92,3.99,13965600,0
1996-07-12,4,4.04,3.92,3.99,6708000,0
1996-07-15,3.96,3.99,3.68,3.69,9891200,0
1996-07-16,3.65,3.77,3.5,3.69,15749600,0
1996-07-17,3.81,3.99,3.77,3.87,11099200,0
1996-07-18,3.96,4.37,3.94,4.33,14577600,0
1996-07-19,4.29,4.33,3.96,4.02,7928000,0
1996-07-22,3.99,4.02,3.9,4,3684800,0
1996-07-23,4.04,4.08,3.83,3.92,7219200,0
1996-07-24,3.77,3.77,3.63,3.73,18756800,0
1996-07-25,3.77,3.96,3.71,3.96,9675200,0
1996-07-26,3.96,4.02,3.82,3.9,9187200,0
1996-07-29,3.85,3.9,3.74,3.74,5681600,0
1996-07-30,3.77,3.81,3.63,3.73,7336800,0
1996-07-31,3.71,3.83,3.65,3.73,6652000,0
1996-08-01,3.74,3.82,3.68,3.79,4343200,0
1996-08-02,3.83,3.9,3.77,3.79,7012800,0
1996-08-05,3.82,3.83,3.74,3.77,3353600,0
1996-08-06,3.79,4.07,3.74,4.07,7827200,0
1996-08-07,4.08,4.12,3.88,4.08,6827200,0
1996-08-08,4.05,4.08,3.96,4.02,5006400,0
1996-08-09,4,4.07,3.96,4.02,2749600,0
1996-08-12,4.02,4.05,3.94,4,3659200,0
1996-08-13,4,4.04,3.92,3.92,4657600,0
1996-08-14,3.96,4.02,3.92,3.99,4835200,0
1996-08-15,3.94,4.09,3.94,4.05,3428800,0
1996-08-16,4.04,4.05,3.96,3.99,1737600,0
1996-08-19,3.96,4.02,3.94,3.96,2592800,0
1996-08-20,3.98,4.22,3.98,4.18,6291200,0
1996-08-21,4.16,4.58,4.08,4.57,17182400,0
1996-08-22,4.54,4.63,4.36,4.38,9200800,0
1996-08-23,4.36,4.48,4.34,4.38,3904000,0
1996-08-26,4.38,4.4,4.29,4.31,2936800,0
1996-08-27,4.33,4.42,4.28,4.4,3308000,0
1996-08-28,4.42,4.64,4.37,4.6,18147200,0
1996-08-29,4.57,4.6,4.42,4.42,6544000,0
1996-08-30,4.45,4.45,4.26,4.28,6338400,0
1996-09-03,4.21,4.38,4.21,4.33,6437600,0
1996-09-04,4.31,4.32,4.18,4.22,4982400,0
1996-09-05,4.16,4.16,4.02,4.09,8351200,0
1996-09-06,4.14,4.17,4.09,4.14,4768000,0
1996-09-09,4.16,4.24,4.14,4.17,5467200,0
1996-09-10,4.17,4.24,4.05,4.05,4884800,0
1996-09-11,4.05,4.14,4.02,4.08,5420000,0
1996-09-12,4.08,4.12,4,4.04,3806400,0
1996-09-13,4.07,4.11,3.87,3.96,13542400,0
1996-09-16,3.96,4.12,3.92,4.04,13938400,0
1996-09-17,4.05,4.16,3.96,4.14,10749600,0
1996-09-18,4.14,4.28,4.09,4.09,22113600,0
1996-09-19,4.08,4.45,4.07,4.42,20101600,0
1996-09-20,4.44,4.7,4.36,4.67,23103200,0
1996-09-23,4.63,4.75,4.58,4.62,11303200,0
1996-09-24,4.57,4.64,4.46,4.53,13443200,0
1996-09-25,4.51,4.53,4.17,4.29,22736000,0
1996-09-26,4.72,4.79,4.54,4.74,34128800,0
1996-09-27,4.74,4.74,4.57,4.64,9220000,0
1996-09-30,4.64,4.67,4.58,4.58,5514400,0
1996-10-01,4.59,4.66,4.54,4.61,8110400,0
1996-10-02,4.62,4.68,4.49,4.53,7996000,0
1996-10-03,4.54,4.54,4.39,4.39,3924000,0
1996-10-04,4.44,4.49,4.21,4.27,9608000,0
1996-10-07,4.25,4.29,4.1,4.16,8655200,0
1996-10-08,4.21,4.41,4.13,4.36,13790400,0
1996-10-09,4.41,4.53,4.39,4.46,11224800,0
1996-10-10,4.47,4.51,4.33,4.41,6735200,0
1996-10-11,4.46,4.58,4.41,4.53,6987200,0
1996-10-14,4.54,4.62,4.53,4.62,6652800,0
1996-10-15,4.66,4.68,4.53,4.54,8420000,0
1996-10-16,4.56,4.61,4.47,4.54,11666400,0
1996-10-17,4.64,4.66,4.53,4.53,6475200,0
1996-10-18,4.53,4.58,4.46,4.49,3542400,0
1996-10-21,4.46,4.64,4.39,4.39,4098400,0
1996-10-22,4.39,4.44,4.17,4.24,10912800,0
1996-10-23,4.2,4.3,4.16,4.27,5388800,0
1996-10-24,4.29,4.42,4.27,4.27,5434400,0
1996-10-25,4.25,4.27,4.14,4.16,3328000,0
1996-10-28,4.2,4.25,4.13,4.14,2557600,0
1996-10-29,4.21,4.22,4,4.03,5767200,0
1996-10-30,4.05,4.24,4.03,4.17,5993600,0
1996-10-31,4.3,4.32,4.21,4.25,13182400,0
1996-11-01,4.25,4.25,4.14,4.21,11614400,0
1996-11-04,4.24,4.24,4.13,4.14,2515200,0
1996-11-05,4.16,4.17,4.04,4.08,4952800,0
1996-11-06,4.07,4.25,4.04,4.24,10140800,0
1996-11-07,4.24,4.39,4.21,4.3,7133600,0
1996-11-08,4.3,4.42,4.25,4.32,5752000,0
1996-11-11,4.32,4.59,4.3,4.53,13075200,0
1996-11-12,4.61,4.96,4.56,4.79,31832800,0
1996-11-13,4.8,5.02,4.8,4.92,22049600,0
1996-11-14,4.93,5.08,4.93,5.04,12971200,0
1996-11-15,5.12,5.29,5.08,5.22,25739200,0
1996-11-18,5.25,5.42,5.07,5.1,17768000,0
1996-11-19,5.04,5.12,4.95,5.1,8841600,0
1996-11-20,5.08,5.14,4.9,4.96,8136800,0
1996-11-21,4.95,4.97,4.86,4.9,5715200,0
1996-11-22,4.93,4.97,4.8,4.86,9350400,0
1996-11-25,4.82,4.95,4.76,4.86,5056800,0
1996-11-26,4.86,5,4.82,4.86,9159200,0
1996-11-27,4.88,4.88,4.79,4.86,7591200,0
1996-11-29,4.84,4.87,4.84,4.86,1774400,0
1996-12-02,4.86,5.33,4.79,5.33,18624000,0
1996-12-03,5.39,5.41,5.13,5.17,11695200,0
1996-12-04,5.14,5.27,5.13,5.21,4271200,0
1996-12-05,5.16,5.22,5.16,5.16,4440800,0
1996-12-06,4.95,5.12,4.92,4.97,11951200,0
1996-12-09,5,5.13,4.99,5.05,5236800,0
1996-12-10,5.1,5.16,4.96,4.96,7822400,0
1996-12-11,4.82,4.95,4.82,4.92,8084800,0
1996-12-12,4.99,5,4.82,4.82,4644000,0
1996-12-13,4.76,4.87,4.73,4.82,5424800,0
1996-12-16,4.87,4.92,4.79,4.79,5973600,0
1996-12-17,4.73,4.93,4.73,4.92,7688000,0
1996-12-18,4.96,5.07,4.87,5.02,7268800,0
1996-12-19,5.04,5.22,4.97,5.13,8404000,0
1996-12-20,5.14,5.21,4.99,5,3803200,0
1996-12-23,5,5.04,4.8,4.84,5130400,0
1996-12-24,4.82,4.86,4.76,4.79,2452000,0
1996-12-26,4.82,4.82,4.64,4.68,5224000,0
1996-12-27,4.64,4.67,4.56,4.56,4256800,0
1996-12-30,4.56,4.67,4.56,4.61,4024000,0
1996-12-31,4.61,4.73,4.51,4.59,6066400,0
1997-01-02,4.62,4.75,4.58,4.75,7555200,0
1997-01-03,4.78,4.88,4.7,4.8,8307200,0
1997-01-06,4.8,4.99,4.75,4.97,9135200,0
1997-01-07,4.92,5.22,4.88,5.17,15312000,0
1997-01-08,5.29,5.42,5.19,5.19,20921600,0
1997-01-09,5.19,5.22,5,5.08,10584800,0
1997-01-10,4.95,5.02,4.67,4.82,29267200,0
1997-01-13,4.87,4.92,4.84,4.84,3499200,0
1997-01-14,4.89,4.89,4.74,4.8,8948000,0
1997-01-15,4.75,4.8,4.58,4.58,11230400,0
1997-01-16,4.64,4.66,4.49,4.61,13397600,0
1997-01-17,4.58,4.71,4.55,4.6,10340800,0
1997-01-20,4.66,4.74,4.63,4.66,7468800,0
1997-01-21,4.67,4.72,4.55,4.57,8404000,0
1997-01-22,4.57,4.69,4.35,4.67,11017600,0
1997-01-23,4.71,4.71,4.49,4.49,11024000,0
1997-01-24,4.54,4.62,4.38,4.43,8070400,0
1997-01-27,4.45,4.46,4.29,4.38,6606400,0
1997-01-28,4.49,4.63,4.38,4.49,15104800,0
1997-01-29,4.52,4.54,4.4,4.45,6321600,0
1997-01-30,4.5,4.63,4.49,4.6,8008000,0
1997-01-31,4.62,4.71,4.57,4.66,9170400,0
1997-02-03,4.67,4.71,4.58,4.63,5179200,0
1997-02-04,4.6,4.64,4.46,4.49,8233600,0
1997-02-05,4.52,4.52,4.26,4.28,7451200,0
1997-02-06,4.35,4.4,4.26,4.35,5673600,0
1997-02-07,4.4,4.54,4.35,4.49,8639200,0
1997-02-10,4.63,4.75,4.57,4.64,13027200,0
1997-02-11,4.69,4.74,4.49,4.5,17097600,0
1997-02-12,4.5,4.8,4.43,4.76,10115200,0
1997-02-13,4.76,4.87,4.74,4.84,8935200,0
1997-02-14,4.83,4.86,4.6,4.62,4157600,0
1997-02-18,4.64,4.91,4.62,4.89,13092000,0
1997-02-19,4.84,4.95,4.74,4.88,7557600,0
1997-02-20,4.88,4.88,4.74,4.84,5615200,0
1997-02-21,4.84,4.84,4.5,4.54,8736000,0
1997-02-24,4.5,4.5,4.37,4.49,9970400,0
1997-02-25,4.49,4.71,4.49,4.66,8947200,0
1997-02-26,4.69,4.71,4.55,4.57,7501600,0
1997-02-27,4.57,4.6,4.37,4.37,6339200,0
1997-02-28,4.37,4.6,4.37,4.49,8727200,0
1997-03-03,4.5,4.55,4.43,4.52,4220000,0
1997-03-04,4.58,4.64,4.49,4.5,3930400,0
1997-03-05,4.54,4.6,4.45,4.49,5776000,0
1997-03-06,4.47,4.54,4.35,4.35,4587200,0
1997-03-07,4.43,4.45,4.08,4.14,14759200,0
1997-03-10,4.17,4.35,4.01,4.35,12310400,0
1997-03-11,4.33,4.33,4.15,4.19,7284000,0
1997-03-12,4.28,4.28,4.06,4.09,13480000,0
1997-03-13,4.06,4.12,4,4.09,8441600,0
1997-03-14,4.13,4.21,4.09,4.09,7661600,0
1997-03-17,4.12,4.3,4.06,4.28,10441600,0
1997-03-18,4.33,4.37,4.15,4.29,9860800,0
1997-03-19,4.78,4.84,4.71,4.75,56603200,0
1997-03-20,4.8,5,4.67,4.98,29006400,0
1997-03-21,4.93,5.11,4.89,5.08,16352000,0
1997-03-24,5.01,5.09,4.93,5.04,9760000,0
1997-03-25,5.03,5.17,5.03,5.11,15416000,0
1997-03-26,5.11,5.37,5.09,5.26,14589600,0
1997-03-27,5.26,5.28,5.02,5.07,13728000,0
1997-03-31,5.05,5.08,4.92,4.94,14427200,0
1997-04-01,4.83,4.99,4.83,4.91,7922400,0
1997-04-02,4.89,5.05,4.87,5.02,9355200,0
1997-04-03,5.02,5.24,5.02,5.17,10696800,0
1997-04-04,5.16,5.36,5.11,5.29,18067200,0
1997-04-07,5.38,5.54,5.31,5.34,16325600,0
1997-04-08,5.33,5.41,5.21,5.38,10210400,0
1997-04-09,5.39,5.41,5.22,5.29,6904000,0
1997-04-10,5.29,5.33,5.16,5.17,6891200,0
1997-04-11,5.07,5.14,5.02,5.08,4852000,0
1997-04-14,5.08,5.25,5.08,5.21,9820000,0
1997-04-15,5.22,5.28,5.12,5.17,11544000,0
1997-04-16,5.17,5.19,5.02,5.11,7524000,0
1997-04-17,5.11,5.26,5.05,5.11,8196800,0
1997-04-18,5.19,5.21,4.94,4.96,15396000,0
1997-04-21,4.97,5.07,4.91,4.91,7554400,0
1997-04-22,4.91,4.92,4.59,4.89,13208800,0
1997-04-23,4.89,5.11,4.88,4.96,9067200,0
1997-04-24,5,5.08,4.96,5,7268800,0
1997-04-25,5,5,4.67,4.67,8506400,0
1997-04-28,4.68,4.94,4.54,4.75,19846400,0
1997-04-29,4.78,4.89,4.72,4.74,14372800,0
1997-04-30,4.71,4.83,4.68,4.82,8090400,0
1997-05-01,5.07,5.24,5.02,5.14,35820000,0
1997-05-02,5.17,5.42,5.12,5.42,28628800,0
1997-05-05,5.46,5.76,5.42,5.72,77996800,0
1997-05-06,5.67,5.8,5.53,5.59,30527200,0
1997-05-07,5.54,5.76,5.5,5.71,15923200,0
1997-05-08,5.65,5.75,5.36,5.42,23970400,0
1997-05-09,5.45,5.51,5.17,5.33,22896000,0
1997-05-12,5.39,5.51,5.36,5.39,9987200,0
1997-05-13,5.42,5.42,5.34,5.39,11094400,0
1997-05-14,5.39,5.41,5.26,5.29,6970400,0
1997-05-15,5.29,5.46,5.26,5.46,8871200,0
1997-05-16,5.24,5.62,5.22,5.51,15148000,0
1997-05-19,5.48,5.51,5.39,5.43,4754400,0
1997-05-20,5.42,5.43,5.33,5.39,5420800,0
1997-05-21,5.42,5.7,5.41,5.67,13360000,0
1997-05-22,5.68,5.72,5.58,5.7,7712000,0
1997-05-23,5.7,5.72,5.63,5.71,6040000,0
1997-05-27,5.63,6.02,5.63,6.02,11692000,0
1997-05-28,6,6.04,5.79,5.88,10544800,0
1997-05-29,5.88,5.89,5.54,5.61,9897600,0
1997-05-30,5.29,5.67,5.29,5.5,13027200,0
1997-06-02,5.53,5.58,5.45,5.57,7982400,0
1997-06-03,5.43,5.46,4.99,4.99,18226400,0
1997-06-04,5.05,5.21,5,5.09,10855200,0
1997-06-05,5.09,5.29,5.08,5.22,6131200,0
1997-06-06,5.25,5.36,5.21,5.31,6547200,0
1997-06-09,5.34,5.41,5.11,5.11,7568000,0
1997-06-10,5.12,5.21,5.05,5.11,6964000,0
1997-06-11,5.09,5.22,5.05,5.14,6870400,0
1997-06-12,5.14,5.19,5.07,5.11,7674400,0
1997-06-13,5.11,5.17,5.04,5.08,13410400,0
1997-06-16,5.08,5.17,5.04,5.09,10028000,0
1997-06-17,5.09,5.33,5.08,5.12,25666400,0
1997-06-18,5.09,5.19,4.92,4.96,13576000,0
1997-06-19,4.5,4.5,4.37,4.43,92036000,0
1997-06-20,4.49,4.53,4.37,4.42,23633600,0
1997-06-23,4.46,4.46,4.39,4.39,12973600,0
1997-06-24,4.5,4.5,4.36,4.37,13927200,0
1997-06-25,4.37,4.45,4.29,4.36,19012800,0
1997-06-26,4.37,4.39,4.33,4.34,6218400,0
1997-06-27,4.36,4.41,4.31,4.35,7273600,0
1997-06-30,4.37,4.37,4.29,4.32,9099200,0
1997-07-01,4.31,4.33,4.25,4.28,10788800,0
1997-07-02,4.29,4.47,4.2,4.47,17463200,0
1997-07-03,4.49,4.59,4.49,4.58,10907200,0
1997-07-07,4.62,4.72,4.58,4.64,10909600,0
1997-07-08,4.66,4.76,4.62,4.75,6553600,0
1997-07-09,4.76,4.77,4.55,4.61,8542400,0
1997-07-10,4.61,4.62,4.42,4.46,16503200,0
1997-07-11,4.5,4.54,4.38,4.47,21226400,0
1997-07-14,4.51,4.7,4.49,4.65,18138400,0
1997-07-15,4.67,4.68,4.59,4.62,7839200,0
1997-07-16,4.67,4.67,4.58,4.61,13170400,0
1997-07-17,4.61,4.62,4.54,4.57,7616800,0
1997-07-18,4.57,4.61,4.55,4.57,8857600,0
1997-07-21,4.58,4.58,4.54,4.57,3713600,0
1997-07-22,4.58,4.66,4.57,4.64,9199200,0
1997-07-23,4.67,4.67,4.55,4.57,11248000,0
1997-07-24,4.57,4.59,4.57,4.58,7465600,0
1997-07-25,4.62,4.75,4.59,4.74,7769600,0
1997-07-28,4.75,4.83,4.66,4.66,5736800,0
1997-07-29,4.7,4.74,4.58,4.66,4959200,0
1997-07-30,4.66,4.66,4.55,4.58,6549600,0
1997-07-31,4.59,4.64,4.55,4.62,5476800,0
1997-08-01,4.63,4.7,4.57,4.66,6844000,0
1997-08-04,4.66,4.7,4.63,4.7,7805600,0
1997-08-05,4.71,4.89,4.7,4.85,9441600,0
1997-08-06,4.89,5.09,4.77,4.97,22436800,0
1997-08-07,5.09,5.11,4.91,4.92,11870400,0
1997-08-08,4.85,4.97,4.77,4.79,8237600,0
1997-08-11,4.8,5.07,4.75,4.97,9248800,0
1997-08-12,5,5.04,4.89,4.9,7332800,0
1997-08-13,4.99,5.09,4.89,5.05,13158400,0
1997-08-14,5.08,5.25,5.05,5.24,11544000,0
1997-08-15,5.21,5.22,5,5,9603200,0
1997-08-18,5,5.14,4.94,5.12,6206400,0
1997-08-19,5.12,5.14,4.89,5.08,13548800,0
1997-08-20,5.11,5.43,5.04,5.37,15033600,0
1997-08-21,5.3,5.3,4.98,5.12,18451200,0
1997-08-22,4.99,5.33,4.96,5.33,10832800,0
1997-08-25,5.33,5.34,5.17,5.28,8069600,0
1997-08-26,5.22,5.24,5.04,5.04,13752800,0
1997-08-27,5.12,5.12,4.68,4.7,24663200,0
1997-08-28,4.71,5,4.7,4.93,14046400,0
1997-08-29,4.92,4.92,4.8,4.87,6202400,0
1997-09-02,4.92,5.05,4.91,5.01,5904000,0
1997-09-03,5.01,5.12,5,5.07,5786400,0
1997-09-04,5.07,5.12,5,5.05,6225600,0
1997-09-05,5.06,5.22,5,5.16,9245600,0
1997-09-08,5.16,5.17,5.07,5.1,3404000,0
1997-09-09,5.07,5.11,5.04,5.09,7548000,0
1997-09-10,5.07,5.09,5,5.07,6201600,0
1997-09-11,5.41,5.56,5.38,5.5,38915200,0
1997-09-12,5.5,5.66,5.46,5.59,18688800,0
1997-09-15,5.59,5.68,5.54,5.59,10371200,0
1997-09-16,5.59,5.63,5.42,5.58,14139200,0
1997-09-17,5.56,5.56,5.46,5.51,10848000,0
1997-09-18,5.51,5.7,5.5,5.65,11329600,0
1997-09-19,5.8,6.22,5.8,6.14,53201600,0
1997-09-22,6.34,6.53,6.3,6.44,37351200,0
1997-09-23,6.44,6.56,6.21,6.39,17479200,0
1997-09-24,6.41,6.44,6.27,6.29,9432800,0
1997-09-25,6.27,6.33,6.22,6.28,5926400,0
1997-09-26,6.32,6.36,6.1,6.16,9526400,0
1997-09-29,6.2,6.23,6.12,6.2,5675200,0
1997-09-30,6.2,6.3,6.15,6.23,8863200,0
1997-10-01,6.25,6.32,6.08,6.16,7108800,0
1997-10-02,6.17,6.28,6.12,6.21,5793600,0
1997-10-03,6.25,6.28,6.09,6.12,7913600,0
1997-10-06,6.12,6.42,6.11,6.26,12128800,0
1997-10-07,6.3,6.4,6.28,6.32,7437600,0
1997-10-08,6.32,6.33,6.25,6.33,5524000,0
1997-10-09,6.29,6.4,6.25,6.37,5972000,0
1997-10-10,6.37,6.37,6.2,6.22,10496800,0
1997-10-13,6.21,6.46,6.21,6.42,7782400,0
1997-10-14,6.45,6.51,6.3,6.43,11423200,0
1997-10-15,6.38,6.38,6.3,6.35,8856800,0
1997-10-16,6.33,6.38,6.12,6.15,9935200,0
1997-10-17,6.08,6.09,5.74,5.92,20144000,0
1997-10-20,5.96,6.22,5.95,6.22,19004000,0
1997-10-21,6.23,6.29,6.13,6.18,7841600,0
1997-10-22,6.18,6.2,6.07,6.08,5284800,0
1997-10-23,5.93,6.09,5.91,6.06,12029600,0
1997-10-24,6.09,6.18,6.03,6.11,11607200,0
1997-10-27,6,6.06,5.46,5.72,17360800,0
1997-10-28,5.49,6.04,5.44,6.04,19151200,0
1997-10-29,6.06,6.18,5.99,6.05,15544800,0
1997-10-30,5.94,6.09,5.92,5.95,10932800,0
1997-10-31,6.04,6.06,5.86,5.91,3795200,0
1997-11-03,5.95,6.06,5.88,6.04,3996800,0
1997-11-04,6,6.09,5.96,5.99,6144000,0
1997-11-05,5.98,6.04,5.91,5.94,15754400,0
1997-11-06,5.92,6,5.91,5.92,8541600,0
1997-11-07,5.81,5.91,5.78,5.91,6181600,0
1997-11-10,5.91,5.98,5.81,5.82,7820000,0
1997-11-11,5.83,5.87,5.72,5.83,4821600,0
1997-11-12,5.72,5.79,5.59,5.59,3735200,0
1997-11-13,5.66,5.7,5.51,5.66,7707200,0
1997-11-14,5.64,6,5.62,6,8695200,0
1997-11-17,6.06,6.08,5.95,6.03,4490400,0
1997-11-18,5.93,5.97,5.2,5.21,44504800,0
1997-11-19,5.17,5.38,5,5.32,17504800,0
1997-11-20,5.32,5.41,5.21,5.27,8124000,0
1997-11-21,5.29,5.39,5.07,5.31,9267200,0
1997-11-24,5.32,5.32,5.04,5.09,6014400,0
1997-11-25,5.14,5.34,5.08,5.23,5048800,0
1997-11-26,5.29,5.33,5.13,5.16,2074400,0
1997-11-28,5.17,5.24,5.12,5.2,1525600,0
1997-12-01,5.25,5.37,5.14,5.29,5520800,0
1997-12-02,5.27,5.31,5.13,5.14,4308800,0
1997-12-03,5.14,5.27,5.04,5.21,5239200,0
1997-12-04,5.22,5.29,5.14,5.14,2852800,0
1997-12-05,5.07,5.16,5,5.07,6219200,0
1997-12-08,5.05,5.28,5.03,5.25,8631200,0
1997-12-09,5.22,5.32,5.12,5.14,8460800,0
1997-12-10,5.12,5.26,4.95,5.03,11936000,0
1997-12-11,4.99,4.99,4.76,4.83,12793600,0
1997-12-12,4.58,4.63,4.14,4.36,27641600,0
1997-12-15,4.39,4.5,4.14,4.48,16588000,0
1997-12-16,4.48,4.65,4.24,4.29,13145600,0
1997-12-17,4.31,4.41,4.16,4.33,14448800,0
1997-12-18,4.33,4.38,4.22,4.28,8961600,0
1997-12-19,4.41,4.61,4.22,4.56,27788000,0
1997-12-22,4.56,4.65,4.42,4.6,17584000,0
1997-12-23,4.61,4.67,4.41,4.49,6749600,0
1997-12-24,4.51,4.63,4.51,4.58,2867200,0
1997-12-26,4.58,4.67,4.58,4.67,871200,0
1997-12-29,4.7,4.79,4.68,4.75,5199200,0
1997-12-30,4.74,5,4.71,4.97,8182400,0
1997-12-31,4.96,5.18,4.9,5.1,13396000,0
1998-01-02,5.05,5.05,4.88,5.01,6380800,0
1998-01-05,4.96,5.15,4.96,5.08,8916800,0
1998-01-06,5.05,5.38,5.05,5.25,12635200,0
1998-01-07,5.24,5.25,5.12,5.17,18653600,0
1998-01-08,5.15,5.29,5.13,5.22,8851200,0
1998-01-09,5.2,5.22,5.07,5.1,6635200,0
1998-01-12,5,5.18,4.96,5.04,8977600,0
1998-01-13,5.04,5.07,4.9,4.98,9136000,0
1998-01-14,4.98,4.98,4.79,4.81,6960800,0
1998-01-15,4.76,4.95,4.73,4.86,5855200,0
1998-01-16,4.87,4.88,4.77,4.86,4971200,0
1998-01-20,4.84,4.93,4.84,4.9,4168000,0
1998-01-21,4.83,4.92,4.83,4.83,3800000,0
1998-01-22,4.79,4.86,4.7,4.76,4307200,0
1998-01-23,4.75,4.81,4.58,4.73,5460000,0
1998-01-26,4.73,4.76,4.58,4.62,4466400,0
1998-01-27,4.58,4.68,4.58,4.62,3863200,0
1998-01-28,4.64,4.74,4.61,4.69,7122400,0
1998-01-29,4.68,4.71,4.58,4.66,4272000,0
1998-01-30,4.7,4.79,4.59,4.76,4761600,0
1998-02-02,4.81,4.88,4.73,4.75,9976800,0
1998-02-03,4.73,4.78,4.68,4.74,8202400,0
1998-02-04,4.7,4.88,4.66,4.86,9240800,0
1998-02-05,4.88,4.96,4.87,4.88,8191200,0
1998-02-06,4.84,5.03,4.83,4.95,8656000,0
1998-02-09,5,5.08,4.99,5.03,11158400,0
1998-02-10,5.01,5.07,4.96,4.99,11175200,0
1998-02-11,4.96,5.05,4.95,5,10981600,0
1998-02-12,4.88,5.13,4.78,5.1,24822400,0
1998-02-13,5.07,5.52,5.05,5.38,24736800,0
1998-02-17,5.49,5.49,5.25,5.36,9248000,0
1998-02-18,5.37,5.46,5.29,5.42,8688000,0
1998-02-19,5.42,5.44,5.38,5.42,5407200,0
1998-02-20,5.44,5.52,5.38,5.41,5774400,0
1998-02-23,5.47,5.5,5.39,5.42,4862400,0
1998-02-24,5.41,5.44,5.13,5.17,13811200,0
1998-02-25,5.2,5.37,5.17,5.29,6876800,0
1998-02-26,5.32,5.44,5.27,5.39,4103200,0
1998-02-27,5.39,5.54,5.37,5.46,6940800,0
1998-03-02,5.48,5.5,5.32,5.33,5185600,0
1998-03-03,5.35,5.46,5.32,5.39,4000000,0
1998-03-04,5.41,5.5,5.39,5.42,2935200,0
1998-03-05,5.29,5.46,5.25,5.41,6260000,0
1998-03-06,5.41,5.52,5.41,5.5,5942400,0
1998-03-09,5.44,5.69,5.39,5.39,10834400,0
1998-03-10,5.49,5.57,5.46,5.54,2523200,0
1998-03-11,5.55,5.58,5.5,5.54,2916000,0
1998-03-12,5.54,5.54,5.39,5.49,3789600,0
1998-03-13,5.47,5.54,5.37,5.42,5724000,0
1998-03-16,5.39,5.5,5.39,5.5,4919200,0
1998-03-17,5.5,5.53,5.39,5.39,2546400,0
1998-03-18,5.41,5.41,5.24,5.27,4832800,0
1998-03-19,5.3,5.46,5.27,5.43,6726400,0
1998-03-20,5.42,5.44,5.35,5.35,5312000,0
1998-03-23,5.33,5.42,5.25,5.33,6828000,0
1998-03-24,5.32,5.45,5.32,5.45,8208000,0
1998-03-25,5.47,5.59,5.38,5.5,11906400,0
1998-03-26,5.49,6.12,5.46,5.93,48476800,0
1998-03-27,5.78,5.82,5.47,5.63,86673600,0
1998-03-30,5.71,5.76,5.59,5.61,19652800,0
1998-03-31,5.61,5.65,5.54,5.59,14004800,0
1998-04-01,5.58,5.69,5.54,5.66,10943200,0
1998-04-02,5.64,5.86,5.64,5.77,13932000,0
1998-04-03,5.8,5.86,5.77,5.82,4947200,0
1998-04-06,5.79,5.83,5.69,5.71,10699200,0
1998-04-07,5.66,5.69,5.5,5.54,11528800,0
1998-04-08,5.54,5.56,5.42,5.56,5698400,0
1998-04-09,5.52,5.62,5.52,5.61,4539200,0
1998-04-13,5.62,5.81,5.58,5.8,9676000,0
1998-04-14,5.77,5.8,5.66,5.78,5139200,0
1998-04-15,5.79,6,5.75,5.97,12397600,0
1998-04-16,5.99,6.08,5.92,5.99,8708000,0
1998-04-17,5.94,6.04,5.94,6.03,5599200,0
1998-04-20,6.03,6.25,6.01,6.18,12816000,0
1998-04-21,6.2,6.2,5.99,6.07,4027200,0
1998-04-22,6.11,6.31,6.09,6.27,13420000,0
1998-04-23,6.27,6.28,6.11,6.15,9706400,0
1998-04-24,6.16,6.32,6.16,6.28,10488800,0
1998-04-27,6.17,6.39,6.12,6.2,14980800,0
1998-04-28,6.28,6.31,6.01,6.04,6315200,0
1998-04-29,6.08,6.34,6.08,6.26,10520000,0
1998-04-30,6.29,6.42,6.18,6.2,10392800,0
1998-05-01,6.2,6.25,6.11,6.24,5008000,0
1998-05-04,6.18,6.31,6.14,6.17,4297600,0
1998-05-05,6.11,6.18,5.96,6.11,8641600,0
1998-05-06,6.12,6.17,6.03,6.09,5926400,0
1998-05-07,6.09,6.17,6.01,6.17,3712800,0
1998-05-08,6.16,6.37,6.16,6.26,4276000,0
1998-05-11,6.2,6.2,5.7,5.84,35230400,0
1998-05-12,5.88,5.97,5.66,5.69,16627200,0
1998-05-13,5.69,5.73,5.57,5.61,13099200,0
1998-05-14,5.55,5.7,5.51,5.6,5256000,0
1998-05-15,5.64,5.64,5.53,5.62,5197600,0
1998-05-18,5.58,5.71,5.52,5.56,3761600,0
1998-05-19,5.62,5.67,5.57,5.63,2452000,0
1998-05-20,5.69,5.69,5.52,5.53,3211200,0
1998-05-21,5.52,5.57,5.34,5.45,4468000,0
1998-05-22,5.46,5.54,5.35,5.37,2334400,0
1998-05-26,5.45,5.45,5.09,5.12,10364000,0
1998-05-27,5.03,5.17,4.95,5.16,15058400,0
1998-05-28,5.17,5.2,5.09,5.18,9158400,0
1998-05-29,5.18,5.28,4.94,4.94,5938400,0
1998-06-01,4.94,5.03,4.81,4.87,5425600,0
1998-06-02,4.92,5.08,4.89,5.08,4083200,0
1998-06-03,5.06,5.09,4.91,4.95,3502400,0
1998-06-04,4.98,5.04,4.92,5.04,5073600,0
1998-06-05,5.02,5.08,4.95,5.06,2612000,0
1998-06-08,5.08,5.12,5,5.01,3369600,0
1998-06-09,5.03,5.43,5.01,5.38,11635200,0
1998-06-10,5.32,5.45,5.2,5.2,8192800,0
1998-06-11,5.21,5.25,5,5.05,7749600,0
1998-06-12,5.06,5.09,4.92,4.95,4565600,0
1998-06-15,4.95,5.08,4.91,4.91,6804000,0
1998-06-16,4.99,5.17,4.95,5.17,7596800,0
1998-06-17,5.19,5.26,5.11,5.13,6452800,0
1998-06-18,5.11,5.13,4.96,5.07,7408800,0
1998-06-19,5.07,5.08,4.75,4.88,14300000,0
1998-06-22,4.93,5.03,4.89,4.96,10323200,0
1998-06-23,5.01,5.17,4.96,5.01,6876800,0
1998-06-24,5.03,5.23,4.95,5.21,7634400,0
1998-06-25,5.28,5.54,5.25,5.49,11358400,0
1998-06-26,5.45,5.58,5.17,5.25,18100800,0
1998-06-29,5.33,5.38,5.21,5.29,6979200,0
1998-06-30,5.28,5.28,5.18,5.25,11124000,0
1998-07-01,5.26,5.31,5.05,5.14,5217600,0
1998-07-02,5.12,5.16,5.03,5.12,4730400,0
1998-07-06,5.12,5.21,5.01,5.08,5441600,0
1998-07-07,5.08,5.11,4.95,5.04,4391200,0
1998-07-08,5.03,5.2,5.01,5.16,5527200,0
1998-07-09,5.12,5.16,5.02,5.05,6646400,0
1998-07-10,5.03,5.08,4.95,4.97,4236800,0
1998-07-13,4.96,5,4.88,4.93,7338400,0
1998-07-14,4.93,4.93,4.79,4.83,4532000,0
1998-07-15,4.8,4.92,4.8,4.87,7216000,0
1998-07-16,4.96,5.04,4.91,4.93,5701600,0
1998-07-17,4.93,4.95,4.87,4.95,9432000,0
1998-07-20,4.95,5.02,4.92,5.01,5640000,0
1998-07-21,5,5.05,4.89,4.91,4364800,0
1998-07-22,4.89,4.95,4.75,4.89,7038400,0
1998-07-23,4.87,4.91,4.78,4.81,8520800,0
1998-07-24,4.85,4.85,4.62,4.69,6845600,0
1998-07-27,4.67,4.72,4.58,4.69,5352800,0
1998-07-28,4.64,4.67,4.58,4.67,4659200,0
1998-07-29,4.62,4.64,4.46,4.46,7403200,0
1998-07-30,4.37,4.41,4.21,4.24,15167200,0
1998-07-31,4.29,4.29,3.99,4,14546400,0
1998-08-03,4.08,4.12,3.83,3.84,12924000,0
1998-08-04,3.94,3.98,3.69,3.75,11197600,0
1998-08-05,3.76,3.82,3.71,3.79,7171200,0
1998-08-06,3.77,3.92,3.76,3.77,8556800,0
1998-08-07,3.82,3.82,3.73,3.75,12781600,0
1998-08-10,3.77,3.99,3.76,3.98,12116800,0
1998-08-11,3.75,3.92,3.73,3.81,8355200,0
1998-08-12,3.22,3.42,3.04,3.39,50637600,0
1998-08-13,3.38,3.42,3.23,3.42,29881600,0
1998-08-14,3.46,3.46,3.32,3.33,10616800,0
1998-08-17,3.34,3.4,3.22,3.36,6435200,0
1998-08-18,3.38,3.38,3.33,3.34,5304800,0
1998-08-19,3.36,3.38,3.15,3.19,5681600,0
1998-08-20,3.17,3.22,3.08,3.11,4208000,0
1998-08-21,3.11,3.12,3.06,3.08,5464800,0
1998-08-24,3.1,3.12,2.98,3.02,5346400,0
1998-08-25,3.06,3.06,3.02,3.04,7096800,0
1998-08-26,3.17,3.54,3.14,3.42,29804800,0
1998-08-27,3.29,3.39,3.25,3.33,8000000,0
1998-08-28,3.34,3.38,3.27,3.37,6833600,0
1998-08-31,3.4,3.4,3.21,3.25,6020000,0
1998-09-01,3.19,3.42,3.17,3.42,7608800,0
1998-09-02,3.38,3.4,3.1,3.1,5030400,0
1998-09-03,3.04,3.12,2.94,3.07,8179200,0
1998-09-04,3.08,3.19,2.92,3.02,6987200,0
1998-09-08,3.12,3.22,3.04,3.18,9205600,0
1998-09-09,3.19,3.54,3.17,3.46,13612800,0
1998-09-10,3.33,3.59,3.31,3.32,15108000,0
1998-09-11,3.56,3.59,3.38,3.46,11820800,0
1998-09-14,3.52,3.58,3.46,3.53,9260800,0
1998-09-15,3.54,3.88,3.52,3.79,17231200,0
1998-09-16,3.82,3.99,3.81,3.92,11728000,0
1998-09-17,3.81,3.94,3.79,3.81,8712000,0
1998-09-18,3.88,3.94,3.85,3.94,4696800,0
1998-09-21,3.85,4,3.83,3.97,3555200,0
1998-09-22,3.99,4.01,3.97,3.99,3613600,0
1998-09-23,4,4.19,4,4.19,6118400,0
1998-09-24,4.16,4.29,4.12,4.16,4549600,0
1998-09-25,4.08,4.22,4.06,4.14,3707200,0
1998-09-28,4.21,4.42,4.21,4.33,6660800,0
1998-09-29,4.34,4.37,4.28,4.34,7749600,0
1998-09-30,4.28,4.33,4.25,4.3,10460800,0
1998-10-01,4.21,4.28,4.08,4.08,28962400,0
1998-10-02,4.09,4.26,4.01,4.21,13443200,0
1998-10-05,4.16,4.21,3.94,4.03,19281600,0
1998-10-06,4.09,4.09,3.85,3.97,9371200,0
1998-10-07,3.94,3.99,3.73,3.83,9584000,0
1998-10-08,3.72,3.92,3.72,3.92,9472800,0
1998-10-09,3.97,4.22,3.95,4.16,5689600,0
1998-10-12,4.28,4.46,4.25,4.28,7798400,0
1998-10-13,4.18,4.31,4.08,4.17,15376000,0
1998-10-14,4.14,4.28,3.95,4.01,7795200,0
1998-10-15,4,4.48,3.97,4.41,12362400,0
1998-10-16,4.57,4.72,4.4,4.48,9110400,0
1998-10-19,4.5,4.83,4.42,4.72,7673600,0
1998-10-20,4.7,4.71,4.21,4.34,6640800,0
1998-10-21,4.34,4.66,4.2,4.64,6100800,0
1998-10-22,4.62,4.79,4.48,4.5,7208000,0
1998-10-23,4.5,4.55,4.4,4.42,1744000,0
1998-10-26,4.46,4.67,4.43,4.57,3844000,0
1998-10-27,4.61,4.63,4.45,4.51,4428000,0
1998-10-28,4.48,4.62,4.47,4.54,2222400,0
1998-10-29,4.57,4.87,4.47,4.85,11519200,0
1998-10-30,4.89,4.92,4.59,4.61,6818400,0
1998-11-02,4.68,4.89,4.67,4.79,3400800,0
1998-11-03,4.78,4.95,4.78,4.84,4791200,0
1998-11-04,4.89,5.03,4.85,5,8865600,0
1998-11-05,4.93,5.22,4.93,5.1,9995200,0
1998-11-06,5.05,5.47,5.04,5.39,9488000,0
1998-11-09,5.36,5.51,5.24,5.36,9734400,0
1998-11-10,5.27,5.42,5.24,5.31,8610400,0
1998-11-11,5.36,5.51,5.36,5.47,10937600,0
1998-11-12,5.5,5.7,5.49,5.51,14072000,0
1998-11-13,5.54,5.59,5.46,5.55,3184800,0
1998-11-16,5.58,5.62,5.51,5.62,3889600,0
1998-11-17,5.61,5.67,5.42,5.59,5079200,0
1998-11-18,5.58,5.7,5.5,5.57,4352800,0
1998-11-19,5.58,5.59,5.47,5.54,4277600,0
1998-11-20,5.55,5.62,5.51,5.61,2860000,0
1998-11-23,5.59,5.95,5.58,5.95,7552800,0
1998-11-24,5.88,5.93,5.71,5.74,5600000,0
1998-11-25,5.72,5.88,5.51,5.87,7522400,0
1998-11-27,5.83,5.88,5.76,5.81,1480000,0
1998-11-30,5.76,5.78,5.5,5.55,5229600,0
1998-12-01,5.46,5.74,5.46,5.7,6292000,0
1998-12-02,5.66,5.78,5.44,5.58,7168800,0
1998-12-03,5.55,5.74,5.51,5.7,6422400,0
1998-12-04,5.71,5.71,5.46,5.59,5173600,0
1998-12-07,5.62,5.82,5.61,5.78,3934400,0
1998-12-08,5.74,5.81,5.49,5.54,4730400,0
1998-12-09,5.58,5.58,5.49,5.57,3991200,0
1998-12-10,5.55,5.57,5.44,5.5,1824000,0
1998-12-11,5.5,5.51,4.74,5.08,22278400,0
1998-12-14,5,5.21,4.55,4.63,25610400,0
1998-12-15,4.7,5.07,4.57,5.04,16244000,0
1998-12-16,5.04,5.16,4.64,4.73,10540000,0
1998-12-17,5.46,5.58,5.28,5.44,24800800,0
1998-12-18,5.49,5.55,5.3,5.51,7824800,0
1998-12-21,5.51,5.57,5.25,5.31,8358400,0
1998-12-22,5.33,5.7,5.31,5.7,7474400,0
1998-12-23,5.7,5.99,5.63,5.88,8971200,0
1998-12-24,5.91,5.91,5.77,5.81,1768800,0
1998-12-28,5.83,5.89,5.74,5.83,3757600,0
1998-12-29,5.77,5.83,5.67,5.82,6092000,0
1998-12-30,5.8,5.82,5.67,5.71,3753600,0
1998-12-31,5.68,5.89,5.68,5.8,3568800,0
1999-01-04,5.8,6.21,5.76,6.2,12611200,0
1999-01-05,6.09,6.33,5.87,6.07,15236000,0
1999-01-06,6.09,6.09,5.75,5.85,8953600,0
1999-01-07,5.77,6.09,5.71,5.97,5767200,0
1999-01-08,6.03,6.08,5.96,6.06,5077600,0
1999-01-11,6.02,6.09,6.02,6.08,3360000,0
1999-01-12,6.03,6.09,6.02,6.04,3996000,0
1999-01-13,5.79,6.09,5.72,6.09,4131200,0
1999-01-14,6.07,6.22,5.91,5.92,8208800,0
1999-01-15,5.94,6.11,5.94,6.08,3761600,0
1999-01-19,6.07,6.3,6.04,6.25,8180800,0
1999-01-20,6.3,6.3,6.05,6.09,5534400,0
1999-01-21,6.07,6.13,5.94,6,6818400,0
1999-01-22,5.97,6.08,5.92,6.02,6466400,0
1999-01-25,6.02,6.29,6,6.21,7112800,0
1999-01-26,6.2,6.27,6.07,6.07,5216800,0
1999-01-27,6.09,6.13,5.94,6.09,7924800,0
1999-01-28,6.07,6.21,5.8,6.08,5400800,0
1999-01-29,6.08,6.09,5.85,5.92,3909600,0
1999-02-01,5.91,6.02,5.89,5.94,4028000,0
1999-02-02,5.92,5.94,5.7,5.7,5542400,0
1999-02-03,5.65,6.12,5.62,5.91,7928000,0
1999-02-04,5.89,5.99,5.7,5.74,8226400,0
1999-02-05,5.74,5.77,5.54,5.71,7411200,0
1999-02-08,5.74,5.87,5.62,5.75,6507200,0
1999-02-09,5.79,5.79,5.38,5.42,11270400,0
1999-02-10,5.39,5.54,5.36,5.51,9429600,0
1999-02-11,5.55,5.62,5.53,5.59,7386400,0
1999-02-12,5.57,5.58,5.32,5.41,4164000,0
1999-02-16,5.45,5.55,5.17,5.25,5669600,0
1999-02-17,5.13,5.25,4.92,4.93,6205600,0
1999-02-18,5.03,5.36,4.96,5.25,6944000,0
1999-02-19,5.21,5.3,5.15,5.25,4113600,0
1999-02-22,5.26,5.47,5.2,5.43,4177600,0
1999-02-23,5.51,5.53,5.32,5.43,2572800,0
1999-02-24,5.43,5.57,5.36,5.4,3181600,0
1999-02-25,5.33,5.36,5.15,5.34,2319200,0
1999-02-26,5.37,5.4,4.92,5,6217600,0
1999-03-01,5.01,5.09,4.68,4.99,10431200,0
1999-03-02,5.2,5.28,5.04,5.04,5349600,0
1999-03-03,5.12,5.13,4.84,4.99,2443200,0
1999-03-04,5.15,5.67,5.12,5.67,19820800,0
1999-03-05,5.75,5.82,5.6,5.74,12104000,0
1999-03-08,5.75,5.97,5.64,5.96,5923200,0
1999-03-09,5.95,6.03,5.87,5.89,8453600,0
1999-03-10,5.89,6.13,5.83,5.96,7243200,0
1999-03-11,6.02,6.04,5.85,5.99,4234400,0
1999-03-12,5.89,5.96,5.79,5.92,5337600,0
1999-03-15,5.92,6.02,5.87,5.99,2608800,0
1999-03-16,5.98,6.25,5.97,6.23,11964800,0
1999-03-17,6.17,6.21,6.07,6.09,2792000,0
1999-03-18,6.04,6.2,5.97,6.17,4305600,0
1999-03-19,6.83,6.86,6.55,6.7,20636800,0
1999-03-22,6.7,6.7,6.44,6.5,8760000,0
1999-03-23,6.5,6.5,6.21,6.29,6619200,0
1999-03-24,6.34,6.75,6.19,6.7,17846400,0
1999-03-25,6.81,6.95,6.77,6.95,17896000,0
1999-03-26,6.89,7.21,6.79,7.07,10300000,0
1999-03-29,7.09,7.43,7.08,7.33,8391200,0
1999-03-30,7.26,7.29,6.99,6.99,6049600,0
1999-03-31,7.04,7.32,6.99,7.05,4623200,0
1999-04-01,7.06,7.14,6.96,7,3301600,0
1999-04-05,7.04,7.11,6.89,6.91,3615200,0
1999-04-06,6.95,7.21,6.91,6.91,6086400,0
1999-04-07,6.99,7.08,6.58,6.71,10157600,0
1999-04-08,6.77,6.77,6.57,6.68,7443200,0
1999-04-09,6.64,7.08,6.59,7,3753600,0
1999-04-12,6.83,7.2,6.83,7,4007200,0
1999-04-13,7.08,7.17,6.98,7.05,3653600,0
1999-04-14,7.09,7.22,7.08,7.11,7338400,0
1999-04-15,7.14,7.16,6.89,7,3305600,0
1999-04-16,7.21,7.44,7.07,7.38,8661600,0
1999-04-19,7.41,7.49,7.11,7.32,9777600,0
1999-04-20,7.39,7.47,7.22,7.3,3962400,0
1999-04-21,7.33,7.45,7.19,7.42,3138400,0
1999-04-22,7.46,7.75,7.46,7.68,10244000,0
1999-04-23,7.72,8.04,7.54,7.89,7548000,0
1999-04-26,7.84,8.07,7.83,7.95,11050400,0
1999-04-27,7.98,8.13,7.92,8.07,8596000,0
1999-04-28,8.06,8.26,7.98,8.04,8924800,0
1999-04-29,8.04,8.09,7.86,7.86,7620800,0
1999-04-30,7.91,8.02,7.62,7.88,8200000,0
1999-05-03,7.88,8.17,7.86,8.03,6412800,0
1999-05-04,8.06,8.15,7.83,7.83,3125600,0
1999-05-05,7.91,7.92,7.66,7.86,4782400,0
1999-05-06,7.79,8.2,7.78,8.07,5260000,0
1999-05-07,8.09,8.45,7.89,8.44,9484000,0
1999-05-10,8.44,9.3,8.4,9,13172000,0
1999-05-11,8.99,9.21,8.72,8.97,9380800,0
1999-05-12,8.97,9.29,8.95,9.15,8890400,0
1999-05-13,9.16,9.2,9.01,9.12,6715200,0
1999-05-14,9.04,9.18,8.95,8.98,9319200,0
1999-05-17,8.88,9.14,8.88,9.14,4980800,0
1999-05-18,9.2,9.34,9.1,9.24,8110400,0
1999-05-19,9.26,9.74,9.24,9.68,9780800,0
1999-05-20,9.75,10.07,9.74,9.97,11228000,0
1999-05-21,10.03,10.06,9.73,9.85,6323200,0
1999-05-24,9.75,9.87,9.41,9.79,9307200,0
1999-05-25,9.79,9.86,9.44,9.49,20623200,0
1999-05-26,9.51,9.51,8.41,9.14,24132800,0
1999-05-27,9.09,9.34,9.02,9.26,13496800,0
1999-05-28,9.27,9.44,9.18,9.21,5826400,0
1999-06-01,9.19,9.26,8.87,9.01,5622400,0
1999-06-02,9.44,9.44,8.88,9.32,15565600,0
1999-06-03,9.24,9.26,9.07,9.13,4373600,0
1999-06-04,9.14,9.21,8.95,9.02,4340000,0
1999-06-07,9.02,9.04,8.32,8.69,11028800,0
1999-06-08,8.61,8.68,8.36,8.43,5417600,0
1999-06-09,8.48,8.87,8.36,8.85,4496800,0
1999-06-10,8.75,8.88,8.65,8.72,3654400,0
1999-06-11,8.71,8.78,8.41,8.43,3783200,0
1999-06-14,8.43,8.7,8.4,8.59,2402400,0
1999-06-15,8.63,9.11,8.58,8.8,5747200,0
1999-06-16,8.91,9.26,8.9,9.2,5071200,0
1999-06-17,9.14,9.24,9.04,9.18,7026400,0
1999-06-18,9.56,10.27,9.55,10.26,29459200,0
1999-06-21,10.08,10.53,9.96,10.3,19841600,0
1999-06-22,10.21,10.96,10.19,10.76,13452000,0
1999-06-23,10.56,10.94,10.56,10.91,11219200,0
1999-06-24,10.9,10.9,10.31,10.52,9212800,0
1999-06-25,10.52,10.84,10.26,10.36,4140800,0
1999-06-28,10.44,10.76,10.43,10.63,5960800,0
1999-06-29,10.66,10.88,10.63,10.88,3501600,0
1999-06-30,10.88,10.94,10.21,10.21,10644000,0
1999-07-01,10.29,10.69,10.04,10.6,7425600,0
1999-07-02,10.77,10.98,10.51,10.57,6020000,0
1999-07-06,10.56,10.69,10.41,10.56,5096800,0
1999-07-07,10.48,10.59,10.1,10.56,2712800,0
1999-07-08,10.38,10.69,10.3,10.54,4436800,0
1999-07-09,10.72,11,10.71,10.71,6947200,0
1999-07-12,10.8,10.94,10.44,10.93,4828000,0
1999-07-13,10.84,11.08,10.74,10.88,4836000,0
1999-07-14,10.94,11.21,10.94,11.19,7978400,0
1999-07-15,11.2,11.4,11.02,11.19,6679200,0
1999-07-16,11.15,11.27,11.03,11.19,5057600,0
1999-07-19,11.15,11.64,11.15,11.4,7548800,0
1999-07-20,11.36,11.45,11.06,11.11,6203200,0
1999-07-21,11.19,11.38,11.06,11.22,5028000,0
1999-07-22,11.21,11.22,10.6,10.61,6952800,0
1999-07-23,10.69,10.93,10.64,10.77,4752000,0
1999-07-26,10.56,10.88,10.54,10.65,7619200,0
1999-07-27,10.71,10.88,10.59,10.87,4739200,0
1999-07-28,10.87,10.93,10.64,10.77,3938400,0
1999-07-29,10.66,10.82,10.54,10.54,9651200,0
1999-07-30,10.62,10.85,10.62,10.66,3753600,0
1999-08-02,10.61,10.91,10.44,10.61,3297600,0
1999-08-03,10.72,10.82,10.58,10.79,3716000,0
1999-08-04,10.8,10.88,10.31,10.37,4320000,0
1999-08-05,10.31,10.93,10.26,10.88,7951200,0
1999-08-06,10.79,10.97,10.61,10.83,4503200,0
1999-08-09,10.91,10.95,10.65,10.83,3851200,0
1999-08-10,10.73,10.83,10.72,10.78,7600000,0
1999-08-11,10.81,10.85,10.65,10.82,22321600,0
1999-08-12,10.8,10.87,10.52,10.69,3567200,0
1999-08-13,10.81,11.15,10.81,11.05,16993600,0
1999-08-16,11.21,11.46,11.15,11.44,8788800,0
1999-08-17,11.54,11.94,11.5,11.93,8701600,0
1999-08-18,11.85,12.05,11.8,11.83,7116800,0
1999-08-19,11.71,11.94,11.25,11.91,20215200,0
1999-08-20,11.93,12.32,11.93,12.3,7283200,0
1999-08-23,12.4,13.09,12.35,13.05,13044000,0
1999-08-24,12.79,13.09,12.63,12.81,6102400,0
1999-08-25,12.88,12.88,12.37,12.42,9248000,0
1999-08-26,12.38,12.71,12.14,12.16,5470400,0
1999-08-27,12.3,12.4,12.04,12.29,6287200,0
1999-08-30,12.34,12.64,12.07,12.1,4251200,0
1999-08-31,12.11,12.46,11.79,12.38,5440000,0
1999-09-01,12.56,12.57,12.05,12.23,6166400,0
1999-09-02,12.16,12.43,12.07,12.28,2830400,0
1999-09-03,12.53,13.09,12.47,13.05,7052800,0
1999-09-07,12.96,13.13,12.84,13.01,3740000,0
1999-09-08,12.96,12.97,12.58,12.68,6497600,0
1999-09-09,12.68,12.87,12.45,12.87,7180000,0
1999-09-10,12.96,13.01,12.72,12.82,3905600,0
1999-09-13,12.68,12.76,12.3,12.73,4894400,0
1999-09-14,12.54,13.14,12.51,13.12,8622400,0
1999-09-15,13.05,13.33,11.81,11.85,19216800,0
1999-09-16,12.03,12.47,11.86,12.16,15154400,0
1999-09-17,13.05,13.36,12.96,13.05,32128000,0
1999-09-20,13.36,13.64,13.21,13.48,11098400,0
1999-09-21,13.55,13.6,12.99,13.2,6748000,0
1999-09-22,13.27,13.54,13.21,13.31,9153600,0
1999-09-23,13.43,13.92,13.31,13.44,11075200,0
1999-09-24,13.37,13.78,13.23,13.75,8616000,0
1999-09-27,13.79,14.26,13.78,14.15,9145600,0
1999-09-28,14.05,14.09,13.54,13.76,12134400,0
1999-09-29,13.76,14.18,13.65,13.7,7503200,0
1999-09-30,14.13,14.19,13.36,14.12,11580800,0
1999-10-01,14.1,14.16,13.72,14.07,5868800,0
1999-10-04,14.28,14.68,14.09,14.65,6692000,0
1999-10-05,14.69,15.16,13.89,14.26,14446400,0
1999-10-06,14.38,14.59,14.29,14.49,5610400,0
1999-10-07,14.55,14.57,14.07,14.34,7252800,0
1999-10-08,14.37,14.38,13.99,14.26,3543200,0
1999-10-11,14.33,15.01,14.3,14.93,7292800,0
1999-10-12,14.9,15.17,14.61,14.68,7396800,0
1999-10-13,14.55,14.84,14.3,14.55,8777600,0
1999-10-14,14.56,14.8,14.49,14.7,6943200,0
1999-10-15,14.29,14.93,14.24,14.6,10833600,0
1999-10-18,14.56,14.66,14.13,14.63,8832800,0
1999-10-19,14.71,15.29,14.64,15.04,8572800,0
1999-10-20,15.19,15.85,15.17,15.63,10516800,0
1999-10-21,15.42,16.02,15.17,15.9,5240000,0
1999-10-22,15.99,16.32,15.88,16.02,6364800,0
1999-10-25,15.98,16.11,15.54,15.77,5492800,0
1999-10-26,15.79,16.07,15.62,15.64,4448000,0
1999-10-27,15.77,15.88,15.29,15.59,4274400,0
1999-10-28,15.92,16.54,15.79,16.54,8483600,0
1999-10-29,17.04,17.47,16.89,17.39,8604800,0
1999-11-01,17.63,17.91,17,17.05,7445200,0
1999-11-02,17.16,17.54,16.75,16.93,5580800,0
1999-11-03,17.18,17.35,16.8,17.11,7248000,0
1999-11-04,17.47,17.66,16.7,17.13,9234000,0
1999-11-05,17.72,17.91,17.25,17.58,6820800,0
1999-11-08,17.39,18.38,17.35,17.75,6008000,0
1999-11-09,18.15,18.16,17.35,17.91,8079200,0
1999-11-10,17.89,18.41,17.79,18.16,4449200,0
1999-11-11,18.39,18.41,17.91,18.02,3371200,0
1999-11-12,18.28,18.87,17.69,18.68,3985200,0
1999-11-15,18.89,19.65,18.14,18.36,7449600,0
1999-11-17,19.29,19.54,18.5,18.66,8992400,0
1999-11-18,19.01,19.21,18.34,18.93,9082400,0
1999-11-19,19.01,19.27,18.68,18.81,5306800,0
1999-11-22,18.68,19.09,18.55,18.92,6298400,0
1999-11-23,18.96,19,18.22,18.59,5994400,0
1999-11-24,18.41,18.81,18.41,18.67,4105200,0
1999-11-26,18.78,18.78,18.06,18.36,2009600,0
1999-11-29,17.97,18.42,17.72,17.8,6532800,0
1999-11-30,17.68,17.68,16.95,17.09,11107600,0
1999-12-01,16.88,17.02,16.51,16.55,9156000,0
1999-12-02,16.64,17.21,16.5,17.07,11634000,0
1999-12-03,17.66,17.68,16.52,16.59,8816400,0
1999-12-06,16.54,16.57,15.67,15.7,14304400,0
1999-12-07,15.56,15.67,14.89,15.08,13360000,0
1999-12-08,14.96,17.23,14.96,16.85,14882400,0
1999-12-09,17.25,17.63,15.67,16.29,7206800,0
1999-12-10,16.65,16.66,15.08,15.57,9044800,0
1999-12-13,15.7,15.79,14.93,14.97,12854400,0
1999-12-14,15.14,15.64,14.93,15.08,8088000,0
1999-12-15,15.42,15.59,14.93,15.39,11334000,0
1999-12-16,16.06,16.75,15.45,15.86,30246400,0
1999-12-17,17.69,17.88,16.73,16.79,33308800,0
1999-12-20,16.88,16.88,16.14,16.23,8723600,0
1999-12-21,16.23,16.26,15.39,15.77,10080400,0
1999-12-22,15.86,16.77,15.61,16.64,9315200,0
1999-12-23,17.16,17.17,16.38,16.67,5443200,0
1999-12-27,16.56,16.93,15.96,16.11,4499600,0
1999-12-28,16.11,16.67,15.93,16.45,4936800,0
1999-12-29,16.3,16.57,16.25,16.41,2794000,0
1999-12-30,16.36,16.89,16.19,16.42,3032000,0
1999-12-31,16.43,16.8,16.42,16.73,2882000,0
2000-01-03,16.73,16.8,15.98,16.32,7384400,0
2000-01-04,15.68,16.38,14.91,14.95,7813200,0
2000-01-05,14.49,15.62,14.49,15.24,14927200,0
2000-01-06,15.29,15.58,15.09,15.37,10221200,0
2000-01-07,15.32,16.11,15.14,16.11,8253200,0
2000-01-10,16.27,16.73,15.83,16.73,10987200,0
2000-01-11,16.71,16.73,15.52,15.58,9616000,0
2000-01-12,15.62,15.77,15.37,15.51,8051200,0
2000-01-13,15.63,16.42,15.62,16.33,5527200,0
2000-01-14,16.57,16.77,16.33,16.5,5136800,0
2000-01-18,16.19,16.39,15.93,15.93,5201600,0
2000-01-19,15.86,16.02,15.55,15.71,4559200,0
2000-01-20,15.83,16.08,15.3,15.88,4248800,0
2000-01-21,16.05,16.14,15.43,15.64,6900000,0
2000-01-24,15.7,15.8,14.96,15.07,5895600,0
2000-01-25,14.97,15.77,14.65,15.68,7566000,0
2000-01-26,15.71,15.98,15.16,15.22,4466000,0
2000-01-27,15.13,15.93,15.13,15.6,5864400,0
2000-01-28,15.22,15.39,14.09,14.32,5712000,0
2000-01-31,14.21,14.46,13.29,13.7,16459200,0
2000-02-01,13.9,14.15,13.71,13.9,6765600,0
2000-02-02,13.92,15.34,13.84,15.26,13409600,0
2000-02-03,15.88,17.2,15.77,17.18,19747200,0
2000-02-04,17.1,18.54,16.67,18.41,13516800,0
2000-02-07,18.35,19.27,17.98,19.18,12919200,0
2000-02-08,19.3,20.9,19.09,20.84,14297200,0
2000-02-09,20.87,21.84,20.62,21.79,15321600,0
2000-02-10,21.54,22.7,20.96,22.7,13175600,0
2000-02-11,22.39,22.7,21.61,22.5,7216800,0
2000-02-14,21.93,22.39,21.16,22.3,6994800,0
2000-02-15,22,22.89,21.46,22.11,7082400,0
2000-02-16,21.89,24.57,21.77,24.43,10723600,0
2000-02-17,24.63,25.41,23.91,25.27,10482400,0
2000-02-18,25.54,25.55,24.14,24.45,6311200,0
2000-02-22,24.34,24.79,22.5,24.45,7825600,0
2000-02-23,24.26,26.12,23.75,24.79,7614800,0
2000-02-24,25.16,26.53,24.14,26.46,6901200,0
2000-02-25,25.75,25.98,24.39,24.51,4176000,0
2000-02-28,24.27,24.79,23.64,24.34,6549600,0
2000-02-29,24.88,25.63,24.66,25.38,6718800,0
2000-03-01,25.43,25.44,24.57,24.98,5105200,0
2000-03-02,23.95,23.95,19.91,20.06,24963600,0
2000-03-03,20.95,22.82,20.54,22.55,18611200,0
2000-03-06,22.2,22.3,20.9,21.35,6946400,0
2000-03-07,21.85,21.86,20.05,20.2,6066400,0
2000-03-08,20.3,20.31,19.53,19.67,8405600,0
2000-03-09,19.81,20.25,19.16,19.44,10022000,0
2000-03-10,19.78,21.32,19.77,20.71,15000800,0
2000-03-13,20.09,21.05,20.03,20.43,6446400,0
2000-03-14,21.77,22.11,19.91,20.27,12852800,0
2000-03-15,20.65,21.5,19.91,20.79,9849600,0
2000-03-16,21.04,23.57,19.41,23.5,22378000,0
2000-03-17,22.14,22.73,21.38,21.82,18887600,0
2000-03-20,21.94,22.38,21.3,21.75,8595200,0
2000-03-21,21.79,22.91,21.18,22.82,10534000,0
2000-03-22,23.59,25.38,22.88,25.38,16744800,0
2000-03-23,25.02,27.27,24.64,26.52,12223600,0
2000-03-24,26.29,27.38,26.23,26.93,7835600,0
2000-03-27,27.09,28.55,26.88,28.28,6834400,0
2000-03-28,28.06,28.71,27.38,27.66,6964400,0
2000-03-29,27.62,28.28,26.84,27.72,5551200,0
2000-03-30,27.25,28.87,26.63,26.68,6503200,0
2000-03-31,26.94,28.62,26.55,27.7,7458000,0
2000-04-03,28.14,28.5,25.64,26.27,10012400,0
2000-04-04,26.98,27.12,21.96,25.32,20696400,0
2000-04-05,25.14,27.5,24.39,26.68,9953200,0
2000-04-06,27.22,28.52,26.91,28.52,10676000,0
2000-04-07,28.86,31.11,28.77,31.11,11309200,0
2000-04-10,30.57,30.98,28.87,29.16,6682800,0
2000-04-11,28.56,30.36,27.72,29.74,9586000,0
2000-04-12,29.86,30.11,27.38,27.89,10696800,0
2000-04-13,28.2,29.36,26.88,28.27,11635200,0
2000-04-14,27.59,27.61,23.69,24.34,14822800,0
2000-04-17,24.42,28.2,24.31,28.2,10586800,0
2000-04-18,28.76,30.27,28.2,29.12,8886000,0
2000-04-19,28.8,29.18,27.78,28.03,5971600,0
2000-04-20,28.07,28.49,26.5,28.03,6578800,0
2000-04-24,26.8,27.88,24.14,26.07,9034800,0
2000-04-25,26.59,30.24,25.89,29.86,14261600,0
2000-04-26,29.5,30.05,27.95,28.59,10008800,0
2000-04-27,26.89,30.98,26.63,30.72,11139200,0
2000-04-28,31.06,31.82,29.36,30.1,11328800,0
2000-05-01,30.41,32.6,30.39,32.52,8049200,0
2000-05-02,32.01,32.04,28.68,28.75,6946800,0
2000-05-03,28.8,29.77,25.89,28.06,12529600,0
2000-05-04,28.25,28.56,26.94,28.36,6709600,0
2000-05-05,27.81,30.07,27.72,29.79,6605600,0
2000-05-08,28.93,29.3,27.12,27.22,5495200,0
2000-05-09,27.75,29.27,26.23,27.95,9874800,0
2000-05-10,27.19,28.28,26.32,26.43,10190400,0
2000-05-11,27.2,27.44,25.29,26.97,10963200,0
2000-05-12,27.11,28.21,26.5,26.93,4381600,0
2000-05-15,27.22,27.53,26.45,27.38,5064800,0
2000-05-16,27.99,31.08,27.98,30.83,11287200,0
2000-05-17,29.64,30.58,29,29.95,6428400,0
2000-05-18,29.88,30.93,28.62,28.62,5727200,0
2000-05-19,28.37,29.18,27.22,27.27,8564000,0
2000-05-22,27.41,27.41,25.64,27.3,11500400,0
2000-05-23,27.23,28.62,26.69,27.11,10874800,0
2000-05-24,26.75,27.22,25.45,26.41,13330400,0
2000-05-25,26.83,28,25.76,26,5880400,0
2000-05-26,26.1,26.5,25.29,25.59,4354400,0
2000-05-30,26.54,29.05,26.54,29.01,6782800,0
2000-05-31,28.43,29.64,28,28.02,6144800,0
2000-06-01,28.83,29.85,28.34,29.49,6863200,0
2000-06-02,30.25,31.82,30.25,31.11,5660400,0
2000-06-05,31.11,32.85,31.05,32.02,10037200,0
2000-06-06,31.68,31.68,28.75,28.79,13826400,0
2000-06-07,29.61,29.86,27.93,28.45,11221600,0
2000-06-08,29.25,30.2,28.91,29.46,8131200,0
2000-06-09,30.1,30.36,29.74,30.04,4936000,0
2000-06-12,31.08,31.11,30.18,30.18,8233600,0
2000-06-13,30.65,31.77,29.93,31.66,8335200,0
2000-06-14,32.08,32.48,29.86,30.33,11954400,0
2000-06-15,30.61,31.59,29.8,31.05,9943600,0
2000-06-16,29.89,30.05,28.34,29.93,17876800,0
2000-06-19,29.55,31.98,29.54,31.7,9478400,0
2000-06-20,31.42,32.84,31.23,32.66,11540400,0
2000-06-21,31.95,32.6,31.05,32.06,5958800,0
2000-06-22,31.86,32.1,29.96,30.13,4679600,0
2000-06-23,30.39,30.7,29,29.3,4730800,0
2000-06-26,29.7,31.61,29.3,31.03,4722400,0
2000-06-27,30.5,30.8,29.39,29.39,5097600,0
2000-06-28,29.98,31.34,29.77,31.06,5057200,0
2000-06-29,30.82,31.86,30.52,30.93,4454400,0
2000-06-30,31.36,32.36,31.05,32.36,5107200,0
2000-07-03,32.11,32.31,31.5,31.83,1652800,0
2000-07-05,31.3,31.89,30.86,31.79,5099200,0
2000-07-06,32,33.6,31.24,33.59,10177600,0
2000-07-07,33.26,34.68,32.64,34.2,7556400,0
2000-07-10,33.84,34.27,32.98,33.7,5060400,0
2000-07-11,33.72,35.28,33.35,34.41,5798000,0
2000-07-12,34.99,35.1,34.48,34.98,3848800,0
2000-07-13,35.1,35.67,34.02,34.32,4286800,0
2000-07-14,34.78,34.78,33.35,33.9,5538400,0
2000-07-17,34.26,34.27,33.23,33.62,3456400,0
2000-07-18,33.63,33.66,32.36,32.59,3682400,0
2000-07-19,32.91,33.8,31.77,32.34,4300800,0
2000-07-20,33.02,34.29,32.48,34.16,5474000,0
2000-07-21,33.9,34.38,32.7,33.52,7378400,0
2000-07-24,33.15,33.48,30.71,31.16,6861200,0
2000-07-25,31.62,31.89,30.62,31.58,6166800,0
2000-07-26,31.23,31.5,30.37,30.85,5663600,0
2000-07-27,30.62,31.93,27.32,28.25,12136400,0
2000-07-28,28.39,29.16,26.45,27.73,6603600,0
2000-07-31,27.91,28.69,25.64,28.5,11458000,0
2000-08-01,29.25,29.43,28.13,28.48,5923200,0
2000-08-02,28.64,29.59,28.38,28.95,5342000,0
2000-08-03,27.46,28.5,26.89,28.32,7311600,0
2000-08-04,28.91,29.76,28.34,29.06,3659600,0
2000-08-07,29.2,30.41,28.5,30.39,4090000,0
2000-08-08,30.27,30.66,29.3,30.23,3934800,0
2000-08-09,30.68,30.86,28.88,28.95,3711200,0
2000-08-10,29.06,29.06,27.89,28.08,4460000,0
2000-08-11,27.94,29.17,27.41,28.77,3412800,0
2000-08-14,29.06,30.32,28.69,30.27,4078800,0
2000-08-15,30.25,30.74,29.38,29.9,3042000,0
2000-08-16,29.81,30.73,28.13,28.86,3816400,0
2000-08-17,28.77,31.11,28.75,31.09,6036400,0
2000-08-18,30.7,30.9,29.96,30.51,4222800,0
2000-08-21,30.77,30.86,29.38,29.84,2968800,0
2000-08-22,30,30.86,29.87,30.43,2986400,0
2000-08-23,29.95,31.55,29.77,31.38,3900400,0
2000-08-24,31.42,32.25,30.45,32.23,5270400,0
2000-08-25,32.08,32.39,31.53,32.08,2720400,0
2000-08-28,32.45,33.23,31.94,32.45,4372400,0
2000-08-29,32.77,33.17,32.48,32.77,2580800,0
2000-08-30,32.52,32.61,31.69,32.25,2578000,0
2000-08-31,32.36,33.23,31.98,32.36,3675600,0
2000-09-01,33.09,33.91,32.73,33.68,4194800,0
2000-09-05,33.85,34.1,33.17,33.17,2023600,0
2000-09-06,33.12,33.3,31.58,31.74,3550400,0
2000-09-07,32.23,34.1,32.14,34.09,5596400,0
2000-09-08,33.76,34.35,32.75,33.33,4988000,0
2000-09-11,33.05,33.06,31.24,31.68,6669200,0
2000-09-12,31.36,32.14,30.25,30.57,6545600,0
2000-09-13,30.32,31.98,30.3,31.35,8358000,0
2000-09-14,31.64,31.8,30.86,31.21,6306000,0
2000-09-15,32.62,33.91,32.36,33.02,20242400,0
2000-09-18,33.44,35.72,33.35,35.34,15124400,0
2000-09-19,35.69,39.22,35.34,38.05,19066800,0
2000-09-20,37.36,39.55,36.53,39.27,11589200,0
2000-09-21,38.74,39.64,38.43,39.08,9903600,0
2000-09-22,37.52,38.21,36.91,37.23,11998800,0
2000-09-25,37.95,38.34,36.53,36.74,9363600,0
2000-09-26,36.56,37.79,36.12,37.66,7230800,0
2000-09-27,37.84,37.96,36.34,36.94,7342000,0
2000-09-28,37.19,40.33,36.91,39.96,12957600,0
2000-09-29,38.81,39.9,38.24,38.65,15857600,0
2000-10-02,39.17,41.59,38.84,40.58,14673600,0
2000-10-03,40.95,42.37,40.67,40.69,12944400,0
2000-10-04,40.47,41,38.59,39.34,16005600,0
2000-10-05,38.9,40.09,36.52,36.97,10928000,0
2000-10-06,36.84,38.44,34.94,36.76,12732800,0
2000-10-09,36.88,37.97,36.02,37.27,6672800,0
2000-10-10,36.27,37,34.88,35.77,9878400,0
2000-10-11,34.85,37.72,34.84,37.52,14562000,0
2000-10-12,37.69,37.72,32.18,32.57,14028800,0
2000-10-13,32.65,36.23,32.37,36.13,10051600,0
2000-10-16,36.04,37.06,35.23,35.3,6971600,0
2000-10-17,33.86,33.88,31.36,33.09,16645600,0
2000-10-18,31.93,34.14,30.61,32.13,9762000,0
2000-10-19,33.17,34.35,32.62,34.25,7580800,0
2000-10-20,33.86,35.01,33.73,34.87,6848000,0
2000-10-23,34.67,35.66,33.36,34.99,6264400,0
2000-10-24,35.6,36.2,33.61,33.66,7648400,0
2000-10-25,33.06,36.04,32.67,33.61,6066000,0
2000-10-26,33.88,36.13,31.87,36.07,8159800,0
2000-10-27,36.3,37.59,35.08,37.25,8126600,0
2000-10-30,37.12,38.72,34.6,34.67,6468200,0
2000-10-31,35.09,37.91,34.48,37.88,8094400,0
2000-11-01,37.47,38.52,36.66,38.47,7106400,0
2000-11-02,39.09,41.33,39.05,40.24,7077200,0
2000-11-03,41.03,41.7,39.71,40.17,5569200,0
2000-11-06,42.23,43.48,40.77,41.45,10552400,0
2000-11-07,39.74,41.33,38.84,40.95,7816000,0
2000-11-08,41.96,42.02,38.97,39.96,7387400,0
2000-11-09,38.93,41.64,38.31,41.42,7166600,0
2000-11-10,40.09,40.95,38,38.56,7806200,0
2000-11-13,37.03,38.47,35.35,35.88,6598800,0
2000-11-14,37.84,40.83,37.34,40.65,6372200,0
2000-11-15,39.96,40.67,39.18,40.42,4448800,0
2000-11-16,39.77,41.85,39.46,40.58,5068000,0
2000-11-17,39.27,42.17,39.18,41.2,7961200,0
2000-11-20,39.24,39.9,37.12,37.84,6724600,0
2000-11-21,37.66,39.93,36.6,39.84,8485600,0
2000-11-22,39.18,39.77,35.95,36.01,7444200,0
2000-11-24,37.16,37.97,36.44,37.78,2708600,0
2000-11-27,36.16,36.35,33.98,34.27,11166800,0
2000-11-28,34.02,34.08,32.09,32.26,12416400,0
2000-11-29,31.07,33.8,31,32.02,9139800,0
2000-11-30,31.21,32.87,31,31.55,9835000,0
2000-12-01,32.87,35.04,31.87,33.52,7363000,0
2000-12-04,33.61,34.55,32.18,33.89,6879200,0
2000-12-05,35.13,38.62,34.11,38.19,9599600,0
2000-12-06,36.66,37.53,32.55,33.45,16013400,0
2000-12-07,32.78,34.67,31.02,31.37,11310000,0
2000-12-08,33.2,35.82,32.9,34.05,9743800,0
2000-12-11,34.85,36.98,34.48,36.91,6810200,0
2000-12-12,36.41,37.31,34.91,35.2,3928000,0
2000-12-13,35.88,35.88,32.62,32.95,5060400,0
2000-12-14,29.13,30.25,28.14,28.54,23094400,0
2000-12-15,29.38,31.59,29.07,31.09,21335000,0
2000-12-18,31.62,32.52,31.12,31.65,8495200,0
2000-12-19,32.55,34.35,31.84,31.87,9614600,0
2000-12-20,30.36,31.68,28.2,28.5,10588000,0
2000-12-21,28.75,30.81,28.14,29.78,7399600,0
2000-12-22,30.87,32.8,30.56,32.71,5164200,0
2000-12-26,32.55,33.27,31.12,32.83,3347600,0
2000-12-27,33.53,33.73,31.99,32.62,4227400,0
2000-12-28,32.09,32.62,29.91,30.68,6041800,0
2000-12-29,30.71,30.87,28.2,28.98,7619600,0
2001-01-02,29.07,29.14,22.29,23.27,16813400,0
2001-01-03,23.13,29.95,21.95,28.86,15257000,0
2001-01-04,28.39,29.26,26.39,26.77,9609600,0
2001-01-05,26.64,27.39,24.9,25.65,8422200,0
2001-01-08,24.87,25.65,22.66,24.68,8495600,0
2001-01-09,24.75,27.08,24.59,24.81,6550600,0
2001-01-10,24.43,25.12,22.73,22.79,14141800,0
2001-01-11,22.5,25.77,22.5,23.93,11450800,0
2001-01-12,24.9,26.18,24.5,25.12,10660000,0
2001-01-16,25.21,26.24,24.31,25.34,6434000,0
2001-01-17,26.3,27.33,25.77,26.64,9895400,0
2001-01-18,26.74,29.07,25.96,27.89,12529400,0
2001-01-19,29.29,29.88,28.55,29.01,10374400,0
2001-01-22,28.67,30.69,28.57,29.85,10547200,0
2001-01-23,29.73,29.88,28.82,29.6,6972000,0
2001-01-24,30,30.1,28.89,29.95,8105600,0
2001-01-25,29.7,29.76,27.77,28.42,10328400,0
2001-01-26,28.52,29.39,28.2,28.92,5026800,0
2001-01-29,29.04,29.14,26.59,26.89,10978400,0
2001-01-30,26.93,27.33,25.43,26.27,13083800,0
2001-01-31,23.57,24.41,21.11,21.76,38108400,0
2001-02-01,22.13,22.75,22,22.63,23636600,0
2001-02-02,23.04,23.13,21.66,21.7,10865000,0
2001-02-05,21.89,22.66,21.73,22.6,8620800,0
2001-02-06,22.1,22.73,21.2,21.91,13664200,0
2001-02-07,21.46,21.79,19.83,20.07,16924200,0
2001-02-08,20.36,20.81,17.84,17.9,24277000,0
2001-02-09,18.24,18.43,17.55,17.62,16247400,0
2001-02-12,17.77,18.89,17.59,18.86,8306800,0
2001-02-13,19.02,19.36,18.46,18.52,10268800,0
2001-02-14,18.43,20.05,17.9,19.95,9137600,0
2001-02-15,20.42,20.61,19.05,19.39,11728600,0
2001-02-16,18.71,19.3,17.93,18.09,15528800,0
2001-02-20,17.86,18.39,16.96,17.06,11586000,0
2001-02-21,16.84,17.18,14.94,14.97,22444400,0
2001-02-22,15.29,15.78,14.16,15.16,32092800,0
2001-02-23,15.44,16.38,14.72,16.25,12996200,0
2001-02-26,16.68,16.71,15.5,15.78,10706000,0
2001-02-27,15.69,16.18,14.83,15.19,14330400,0
2001-02-28,15.65,15.75,13.24,14.47,16653000,0
2001-03-01,14.38,14.76,13.51,13.97,11879600,0
2001-03-02,13.61,14.45,13.07,13.79,13925000,0
2001-03-05,14.04,14.41,13.32,13.48,8714600,0
2001-03-06,13.79,14.29,13.63,14.2,17270600,0
2001-03-07,14.37,14.66,13.95,14.29,9144000,0
2001-03-08,14.43,14.81,13.48,13.51,9673400,0
2001-03-09,13.41,13.88,12.27,13.41,15267200,0
2001-03-12,12.86,13.45,12.82,12.95,6563600,0
2001-03-13,13.32,13.85,12.67,13.63,7086600,0
2001-03-14,12.92,13.61,12.61,13.01,6756400,0
2001-03-15,13.57,13.88,12.23,12.45,9095600,0
2001-03-16,13.66,14.63,13.57,14.26,27958000,0
2001-03-19,14.54,15.94,14.2,15.81,17031800,0
2001-03-20,16.25,17,15.69,16.34,16440400,0
2001-03-21,16.41,17.3,15.9,16.21,11570800,0
2001-03-22,16.13,17.97,15.6,17.93,12184600,0
2001-03-23,18.71,18.9,17.09,17.78,9275000,0
2001-03-26,18.29,18.43,16.32,16.73,8606200,0
2001-03-27,16.79,18.48,16.71,18.23,10526800,0
2001-03-28,17.59,17.89,16.74,16.93,12473800,0
2001-03-29,16.44,17.37,16,16.23,8812400,0
2001-03-30,16.45,18.88,16.37,17.43,10839800,0
2001-04-02,17.5,17.72,16.67,16.94,7787200,0
2001-04-03,16.54,16.7,14.94,15.38,13911600,0
2001-04-04,15.09,16.3,14.68,14.71,10126600,0
2001-04-05,15.62,17.49,15.56,17.39,9681000,0
2001-04-06,16.84,17.17,15.82,16.96,9332600,0
2001-04-09,17.04,17.86,16.75,17.85,7271000,0
2001-04-10,18.93,21.65,18.76,20.61,24507800,0
2001-04-11,20.25,20.55,19.73,20.3,14356400,0
2001-04-12,19.75,20.55,19.55,20.46,8345800,0
2001-04-16,20.23,21.75,19.43,20.34,18172200,0
2001-04-17,19.66,20.53,19.43,20.5,9180400,0
2001-04-18,21,24.32,20.85,22.89,17754200,0
2001-04-19,22.45,24.02,22.34,23.94,12404800,0
2001-04-20,23.42,23.98,22.28,22.9,9952400,0
2001-04-23,22.45,22.54,20.98,21.41,6175400,0
2001-04-24,21.61,22.67,21.2,21.29,7051000,0
2001-04-25,21.4,22.55,21.05,22.25,5446600,0
2001-04-26,23.27,23.94,22.25,22.25,8301200,0
2001-04-27,23.16,23.32,21.77,22.73,5407600,0
2001-04-30,22.92,23.81,21.77,22.38,9343200,0
2001-05-01,21.75,22,20.06,21.95,14460200,0
2001-05-02,22.05,22.67,21.03,21.34,12565600,0
2001-05-03,20.55,21.05,19.91,20.25,8180800,0
2001-05-04,19.74,21.38,19.45,20.61,9488200,0
2001-05-07,20.46,21.45,20.25,20.52,5545000,0
2001-05-08,21.05,21.8,20.18,20.95,6194000,0
2001-05-09,20.45,21.3,20.18,20.68,5112800,0
2001-05-10,21.32,21.38,19.96,20.07,4206200,0
2001-05-11,20.05,20.41,19.4,19.86,4183800,0
2001-05-14,19.75,20.25,19.2,19.5,5371400,0
2001-05-15,19.43,19.7,19.02,19.32,7653800,0
2001-05-16,18.98,20.61,18.81,20.48,10348000,0
2001-05-17,20.55,22.04,20.55,21.73,8416400,0
2001-05-18,21.18,21.43,20.98,21.18,4414000,0
2001-05-21,21.43,22.75,21.3,22.66,7026600,0
2001-05-22,22.82,23.79,22.57,23.06,6346800,0
2001-05-23,22.82,22.87,22.05,22.16,4788600,0
2001-05-24,22.17,22.78,21.6,22.64,5319800,0
2001-05-25,22.5,22.63,21.68,22.27,2934000,0
2001-05-29,22.02,22.07,20.17,20.77,5576400,0
2001-05-30,20.23,20.64,19.35,19.99,6748000,0
2001-05-31,20,21.22,19.78,19.82,7268200,0
2001-06-01,20.03,20.59,18.95,20.22,7841600,0
2001-06-04,20.25,20.6,19.52,20.09,5020400,0
2001-06-05,20.09,21.2,19.95,20.77,5132000,0
2001-06-06,20.88,21.04,20.05,20.36,4680800,0
2001-06-07,20.27,21.52,20.08,21.35,4609400,0
2001-06-08,21.25,21.27,20.59,20.94,2752200,0
2001-06-11,21.3,22.05,20.6,21.07,10909000,0
2001-06-12,20.59,20.98,19.77,20.52,8004000,0
2001-06-13,20.61,20.98,19.93,20.02,6742800,0
2001-06-14,19.79,20.03,18.84,19.43,11826000,0
2001-06-15,19.23,20.93,18.93,19.71,19427000,0
2001-06-18,19.56,20.3,19.31,20.2,7543000,0
2001-06-19,20.93,21.77,20.93,21.3,13882400,0
2001-06-20,20.93,22.76,20.9,22.57,10851000,0
2001-06-21,22.43,23.07,22.27,22.57,9827200,0
2001-06-22,22.72,22.8,21.43,21.72,5599000,0
2001-06-25,21.92,22.22,21.55,22.19,4447400,0
2001-06-26,21.78,22.48,21.63,22.25,5644000,0
2001-06-27,22.2,22.59,21.93,22.11,6150200,0
2001-06-28,22.36,23.98,22.34,23.36,9316400,0
2001-06-29,23.59,23.92,23.17,23.43,9215200,0
2001-07-02,23.38,23.84,23.09,23.4,6476800,0
2001-07-03,22.98,23,22.43,22.57,5517200,0
2001-07-05,22.32,23.07,22.23,22.26,4041000,0
2001-07-06,22,22.02,21.18,21.61,8926400,0
2001-07-09,21.44,22.03,21.37,21.92,9362600,0
2001-07-10,22.08,22.64,21.37,21.41,9782200,0
2001-07-11,21.24,21.28,20.41,20.66,9612400,0
2001-07-12,21.55,21.68,21.3,21.4,9883400,0
2001-07-13,21.41,21.5,19.84,20.12,18291800,0
2001-07-16,20.18,20.36,19.21,19.65,10508800,0
2001-07-17,19.46,20.93,19.43,20.52,9421600,0
2001-07-18,20.3,20.52,19.89,19.96,6385600,0
2001-07-19,20.39,21.38,20.34,20.87,7171600,0
2001-07-20,20.51,21.05,20.08,20.28,4848000,0
2001-07-23,20.46,20.98,20.09,20.23,5834800,0
2001-07-24,20.23,20.68,19.86,19.93,8158000,0
2001-07-25,20.3,21.16,20.18,20.91,9245000,0
2001-07-26,20.68,21.66,20.07,21.43,6531200,0
2001-07-27,21.43,22.12,21.28,21.46,4719000,0
2001-07-30,20.07,20.66,18.94,20.2,22180000,0
2001-07-31,20.01,20.01,18.67,18.68,11909000,0
2001-08-01,18.9,19.71,18.86,19.25,11739800,0
2001-08-02,19.51,19.55,18.44,19.21,7271400,0
2001-08-03,18.99,19.16,18.52,18.91,5853200,0
2001-08-06,18.71,18.86,18.2,18.32,5311000,0
2001-08-07,18.23,18.34,17,17.16,13485200,0
2001-08-08,17.07,17.81,16.8,16.98,8426000,0
2001-08-09,16.7,17.64,16.69,17.33,8114000,0
2001-08-10,17.22,17.27,16.47,16.97,10730600,0
2001-08-13,17.1,17.94,16.84,17.86,6181600,0
2001-08-14,17.93,17.94,17.2,17.2,6751400,0
2001-08-15,17.19,17.46,16.69,16.7,3944800,0
2001-08-16,16.45,17.08,16.45,17.07,4075400,0
2001-08-17,16.75,16.91,16.25,16.32,3214400,0
2001-08-20,16.23,17.4,15.95,17.06,5000800,0
2001-08-21,17.18,17.72,16.67,16.67,7657800,0
2001-08-22,16.95,17.49,16,17.23,6888600,0
2001-08-23,17.2,17.75,17.14,17.2,5365400,0
2001-08-24,17.45,17.89,17.22,17.83,4831200,0
2001-08-27,17.89,18.29,17.25,17.88,7574200,0
2001-08-28,17.97,18.03,16.8,16.98,5867000,0
2001-08-29,16.89,17.47,16.46,16.79,5667200,0
2001-08-30,16.35,16.46,15.56,16.32,9635000,0
2001-08-31,16,17.07,15.93,16.75,8971600,0
2001-09-04,16.64,17.1,15.95,16.01,4885400,0
2001-09-05,16.05,16.62,15.45,16.05,7284400,0
2001-09-06,15.95,16.27,15.13,15.31,9486000,0
2001-09-07,14.85,16.14,14.85,16,9572000,0
2001-09-10,15.88,16.64,15.47,16.38,10441800,0
2001-09-17,15.02,16.16,14.85,15.07,9278600,0
2001-09-18,15.12,15.52,14.72,15,9046600,0
2001-09-19,13.72,14.48,12.26,13.01,22127400,0
2001-09-20,12.63,13.16,11.88,12.94,11141600,0
2001-09-21,12,13.31,11.96,12.5,13191400,0
2001-09-24,12.96,12.96,12.28,12.61,13773600,0
2001-09-25,12.62,12.77,12.19,12.49,6509000,0
2001-09-26,12.74,12.74,11.77,11.92,8144200,0
2001-09-27,11.74,11.79,11.22,11.39,13840600,0
2001-09-28,11.54,12.07,11.07,11.96,15199800,0
2001-10-01,11.94,12.13,11.77,12.01,8148800,0
2001-10-02,11.91,12.44,11.6,12.15,9519600,0
2001-10-03,11.85,14.29,11.7,13.86,20025400,0
2001-10-04,14.03,15.36,13.81,14.29,12103600,0
2001-10-05,13.96,14.94,13.56,14.4,6360800,0
2001-10-08,14.21,15.04,13.81,14.93,6339000,0
2001-10-09,14.94,15.06,13.98,14.38,5030000,0
2001-10-10,14.36,15.04,14.16,14.61,5302000,0
2001-10-11,15,16.27,14.96,15.9,8728800,0
2001-10-12,15.79,16.16,15.16,15.86,8581400,0
2001-10-15,15.46,15.8,15.29,15.46,6227400,0
2001-10-16,15.71,15.96,15.29,15.48,6363800,0
2001-10-17,15.99,16,14.29,14.35,7573600,0
2001-10-18,14.28,15.01,14.14,14.55,4903400,0
2001-10-19,14.55,15.23,14.49,15.02,5384000,0
2001-10-22,14.98,15.57,14.96,15.47,4704400,0
2001-10-23,15.63,16,15.01,15.59,6145200,0
2001-10-24,15.8,16.91,15.59,16.73,7220600,0
2001-10-25,16.27,16.82,15.73,16.47,13962800,0
2001-10-26,16.43,16.66,16.17,16.3,6751200,0
2001-10-29,16.2,16.22,15.11,15.13,8029800,0
2001-10-30,14.95,15.39,14.24,14.34,9805200,0
2001-10-31,12.04,13.28,12.04,13.16,46077600,0
2001-11-01,13.19,13.86,13.06,13.54,13796200,0
2001-11-02,13.54,13.71,13.12,13.44,10423400,0
2001-11-05,13.66,14.14,13.62,14.09,5651200,0
2001-11-06,13.9,14.28,13.61,14.25,7648800,0
2001-11-07,14.22,15.52,14.12,14.99,10492200,0
2001-11-08,15.19,15.32,14.38,14.44,8698200,0
2001-11-09,14.38,14.74,14.09,14.36,6453400,0
2001-11-12,14.34,14.65,13.24,14.46,5878400,0
2001-11-13,14.82,15.55,14.74,15.29,11205800,0
2001-11-14,15.54,15.86,15.09,15.62,5430400,0
2001-11-15,15.58,16.4,15.51,15.84,8547400,0
2001-11-16,16.14,16.33,15.71,15.9,4456000,0
2001-11-19,16.05,16.86,16.01,16.78,6707000,0
2001-11-20,16.73,17.08,16.05,16.05,8401000,0
2001-11-21,15.73,16.21,15.73,16.05,6012000,0
2001-11-23,16.18,16.66,16.11,16.53,1115000,0
2001-11-26,16.66,17.43,16.46,17.41,6900800,0
2001-11-27,17.35,17.45,16.7,17.07,7570400,0
2001-11-28,16.86,16.86,15.96,15.98,6677800,0
2001-11-29,16.11,16.78,16.11,16.77,5866800,0
2001-11-30,16.45,16.45,15.9,15.99,6713600,0
2001-12-03,15.91,16.2,15.54,15.94,7717000,0
2001-12-04,15.98,17.15,15.76,17.12,7204000,0
2001-12-05,17.25,18.7,17.18,18.27,9821400,0
2001-12-06,18.3,18.75,18,18.59,5810800,0
2001-12-07,18.19,18.42,17.77,18.2,5093200,0
2001-12-10,17.91,18.25,17.68,17.81,4384400,0
2001-12-11,17.82,17.85,16.78,16.95,10672000,0
2001-12-12,16.96,17,15.46,15.85,17519200,0
2001-12-13,15.36,15.55,14.96,15.28,12668200,0
2001-12-14,15.16,16.45,15.16,15.87,19617000,0
2001-12-17,15.84,16.12,15.42,15.72,8912400,0
2001-12-18,15.78,16.54,15.76,16.45,7607000,0
2001-12-19,16.15,16.57,15.78,16.27,6999600,0
2001-12-20,16.24,16.33,15.23,15.29,5170200,0
2001-12-21,15.26,15.95,15.11,15.68,5456600,0
2001-12-24,15.61,15.78,15.34,15.45,1534000,0
2001-12-26,15.62,15.93,15.28,15.29,3168600,0
2001-12-27,15.34,15.9,15.34,15.87,3587600,0
2001-12-28,16,16.37,15.94,16.08,4007000,0
2001-12-31,16.09,16.11,15.48,15.49,3769200,0
2002-01-02,15.54,15.96,15.06,15.88,6320600,0
2002-01-03,15.88,16.73,15.46,16.5,6766600,0
2002-01-04,18.02,18.43,17.52,17.91,16557800,0
2002-01-07,18.33,18.58,17.85,18.04,7604000,0
2002-01-08,18.05,18.52,17.68,18.27,5666800,0
2002-01-09,18.54,19.55,18.36,18.77,11211000,0
2002-01-10,18.73,18.93,18,18.18,7936400,0
2002-01-11,18.19,18.55,17.71,17.98,6613200,0
2002-01-14,17.82,18.01,17.41,17.76,6059000,0
2002-01-15,17.71,18.41,17.71,18.09,7610000,0
2002-01-16,17.86,18.09,17.48,17.51,7568400,0
2002-01-17,17.69,18.11,17.66,17.93,7506000,0
2002-01-18,17.43,17.74,17.07,17.25,6183600,0
2002-01-22,17.34,17.36,16.81,16.98,5932000,0
2002-01-23,17.06,17.54,16.89,17.3,4872800,0
2002-01-24,17.46,18.04,17.37,17.88,5718800,0
2002-01-25,17.7,17.73,16.91,17,6945800,0
2002-01-28,17.32,17.66,17.23,17.55,7497600,0
2002-01-29,17.93,18.12,17.26,17.54,9107000,0
2002-01-30,17.55,17.61,16.58,17.02,8094200,0
2002-01-31,17.11,17.18,16.71,16.81,6263600,0
2002-02-01,17.51,18.61,17.46,17.93,14064600,0
2002-02-04,17.91,18.09,17.18,17.41,5966400,0
2002-02-05,17.3,18.01,17.25,17.32,7168800,0
2002-02-06,17.52,17.64,16.79,16.93,5288800,0
2002-02-07,16.96,17.43,16.47,16.86,6868600,0
2002-02-08,16.98,17.88,16.96,17.86,4220600,0
2002-02-11,17.77,18.25,17.5,18.2,5572800,0
2002-02-12,17.95,18.41,17.75,18.09,4280000,0
2002-02-13,18.09,18.75,18.04,18.68,6425600,0
2002-02-14,18.7,18.83,18.2,18.46,5822400,0
2002-02-15,18.42,18.55,17.77,17.8,6719200,0
2002-02-19,17.74,18.16,17.02,17.24,7398200,0
2002-02-20,17.48,17.66,16.9,17.43,6567400,0
2002-02-21,17.39,17.68,16.9,16.9,4972600,0
2002-02-22,16.97,17.86,16.74,17.52,7550600,0
2002-02-25,17.54,18.2,17.5,18.11,5696400,0
2002-02-26,18.19,18.61,17.71,18.47,5648200,0
2002-02-27,18.57,19.17,18.27,18.6,8060600,0
2002-02-28,18.5,18.68,18.14,18.15,5443600,0
2002-03-01,18.38,19.23,18.3,19.23,5847800,0
2002-03-04,19.23,20.45,19.08,20.43,11305600,0
2002-03-05,20.32,20.32,19.53,19.95,6674600,0
2002-03-06,19.68,20.12,19.36,20.12,6983600,0
2002-03-07,20.12,20.2,19.25,19.36,8463800,0
2002-03-08,19.73,20.45,19.32,19.48,8101400,0
2002-03-11,19.61,20.32,19.43,20.12,7774400,0
2002-03-12,19.41,19.53,18.68,19.02,9651400,0
2002-03-13,18.86,19.45,18.61,18.72,5694200,0
2002-03-14,18.64,18.92,18.16,18.25,7182800,0
2002-03-15,18.95,19.62,18.75,19.55,13468200,0
2002-03-18,19.5,19.83,19.11,19.3,8115000,0
2002-03-19,19.25,19.93,19.16,19.68,4861200,0
2002-03-20,19.61,19.78,19.2,19.21,3919000,0
2002-03-21,19.32,19.62,18.91,19.52,3734400,0
2002-03-22,19.46,19.95,19.03,19.84,5342000,0
2002-03-25,19.66,19.93,18.98,18.98,4975600,0
2002-03-26,19.07,19.8,19.04,19.32,4279200,0
2002-03-27,19.3,19.56,18.84,19.39,3745400,0
2002-03-28,19.99,20.64,19.96,20.11,9659800,0
2002-04-01,19.88,20.45,19.55,20.27,5711400,0
2002-04-02,19.75,19.75,19.05,19.31,9138800,0
2002-04-03,19.56,19.7,19.16,19.3,6514000,0
2002-04-04,19.05,19.46,18.77,19.11,6598400,0
2002-04-05,19.14,19.58,18.89,18.89,4972200,0
2002-04-08,18.83,19.45,18.5,19.39,6066400,0
2002-04-09,19.48,19.86,18.77,18.78,6188000,0
2002-04-10,18.91,19.43,18.55,18.96,8460800,0
2002-04-11,18.92,19.18,18.11,18.15,5492200,0
2002-04-12,18.48,19.84,18.47,19.48,8763200,0
2002-04-15,19.66,20.05,19.43,19.65,7525000,0
2002-04-16,19.91,20.21,19.82,20.02,5715600,0
2002-04-17,20,20.11,19.52,19.7,7777800,0
2002-04-18,19.76,19.91,19.19,19.71,4730400,0
2002-04-19,19.86,19.93,19.45,19.61,3385800,0
2002-04-22,19.57,19.57,19.01,19.35,3070400,0
2002-04-23,19.3,19.4,18.33,18.5,6779200,0
2002-04-24,18.89,19.25,18.25,18.35,9626000,0
2002-04-25,18.16,19.08,17.98,18.91,8642800,0
2002-04-26,18.95,19.46,18.89,18.96,8826800,0
2002-04-29,18.98,19.14,18.24,18.57,7898400,0
2002-04-30,18.73,20.21,18.66,19.94,13450200,0
2002-05-01,20.06,20.2,19.02,20.02,13949000,0
2002-05-02,19.75,20.2,18.86,18.89,7719400,0
2002-05-03,19.04,19.24,18.36,18.71,8884800,0
2002-05-06,18.77,19.23,18.09,18.09,4638000,0
2002-05-07,18.38,18.66,17.49,18.14,8918200,0
2002-05-08,18.71,20.68,18.66,20.66,12146600,0
2002-05-09,20.11,20.84,19.72,19.88,11683600,0
2002-05-10,19.9,20.11,19.18,19.34,6905800,0
2002-05-13,19.36,20.46,18.96,20.33,7018600,0
2002-05-14,20.78,21.5,20.75,21.45,10529800,0
2002-05-15,21.36,21.61,20.86,20.98,10814200,0
2002-05-16,20.81,20.93,20.48,20.81,6710400,0
2002-05-17,21,21.12,19.89,20.51,10014800,0
2002-05-20,20.39,20.39,19.18,19.49,9919000,0
2002-05-21,19.64,19.83,18.07,18.54,12248800,0
2002-05-22,18.2,18.72,17.75,18.43,10477200,0
2002-05-23,18.54,18.66,17.91,18.52,8259200,0
2002-05-24,18.32,19.04,18.29,18.8,7631600,0
2002-05-28,19.11,19.11,17.97,18.3,5233000,0
2002-05-29,18.27,18.32,17.86,17.89,6892200,0
2002-05-30,17.84,18.56,17.79,18.23,8701000,0
2002-05-31,18.52,18.77,17.96,18.02,5854000,0
2002-06-03,17.97,18.29,17.5,17.61,6617800,0
2002-06-04,17.66,18.18,17.52,17.89,7472000,0
2002-06-05,17.96,18.31,17.59,18.15,7323200,0
2002-06-06,18.07,18.14,17.46,17.57,7814600,0
2002-06-07,17.37,18.13,17.23,17.91,9794600,0
2002-06-10,18.04,19.48,17.93,18.75,12626400,0
2002-06-11,19.02,19.38,18.46,18.5,8904200,0
2002-06-12,18.24,18.77,17.83,18.62,8952600,0
2002-06-13,18.61,18.66,18.02,18.06,11448400,0
2002-06-14,16.29,16.29,15.5,15.65,34727400,0
2002-06-17,15.79,15.81,14.79,14.84,19467400,0
2002-06-18,14.84,15.46,14.81,15.02,14654600,0
2002-06-19,14.98,15.03,13.52,13.52,23265000,0
2002-06-20,13.65,14.12,13.54,13.87,12111800,0
2002-06-21,13.48,13.73,13.05,13.19,16155200,0
2002-06-24,13.03,14.21,13.01,13.55,8902800,0
2002-06-25,13.9,14.61,13.63,13.72,11727400,0
2002-06-26,13.16,13.97,13.03,13.78,12236600,0
2002-06-27,14.3,14.39,13.26,13.93,10646600,0
2002-06-28,13.65,14.56,13.65,14.23,8687600,0
2002-07-01,14.29,14.4,13.38,13.48,7553800,0
2002-07-02,13.38,13.55,12.71,13.19,9162400,0
2002-07-03,13.12,13.55,12.78,13.5,5855600,0
2002-07-05,13.71,14.38,13.7,14.29,4404200,0
2002-07-08,14.12,14.47,13.71,13.8,5032800,0
2002-07-09,13.72,13.96,13.48,13.59,5566400,0
2002-07-10,13.69,14.11,13.2,13.27,7886400,0
2002-07-11,12.34,12.99,11.86,12.86,15291600,0
2002-07-12,13.03,13.35,12.54,12.76,10542600,0
2002-07-15,12.57,13.33,12.28,13.22,10187400,0
2002-07-16,13.14,13.98,13,13.27,8424400,0
2002-07-17,13.65,13.88,13.23,13.42,7836400,0
2002-07-18,13.35,13.54,12.87,12.91,5890400,0
2002-07-19,12.78,12.9,12.12,12.18,8239000,0
2002-07-22,12.23,12.56,11.72,12.26,8876000,0
2002-07-23,12.19,12.6,11.77,11.93,7278800,0
2002-07-24,11.73,12.87,11.68,12.81,10469800,0
2002-07-25,12.53,12.73,11.49,11.7,9611000,0
2002-07-26,11.73,12.36,11.53,12.22,6008200,0
2002-07-29,12.38,12.89,12.22,12.79,5878200,0
2002-07-30,12.61,12.73,12.13,12.45,7385000,0
2002-07-31,12.26,12.36,11.84,11.96,8831600,0
2002-08-01,9.15,9.16,8.36,8.4,47625000,0
2002-08-02,8.59,8.81,8.4,8.71,16076800,0
2002-08-05,8.85,8.94,8.23,8.34,8884000,0
2002-08-06,8.52,8.73,8.44,8.68,9637600,0
2002-08-07,8.79,8.9,8.27,8.79,8754800,0
2002-08-08,8.68,8.95,8.51,8.87,6717600,0
2002-08-09,8.81,9.01,8.61,8.84,4874800,0
2002-08-12,8.76,9.14,8.73,9.04,5397400,0
2002-08-13,9,9.48,8.84,8.92,8508400,0
2002-08-14,8.84,9.71,8.83,9.62,6437800,0
2002-08-15,9.66,10.08,9.49,9.96,6561000,0
2002-08-16,9.84,10.21,9.7,10.05,4739200,0
2002-08-19,10.03,10.48,9.88,10.43,3842000,0
2002-08-20,10.34,10.54,9.96,10.07,5373600,0
2002-08-21,10.09,10.35,9.79,10.15,8563400,0
2002-08-22,10.06,10.43,10.04,10.37,4054800,0
2002-08-23,10.24,10.38,10.13,10.22,3811000,0
2002-08-26,10.21,10.49,10.21,10.43,4037400,0
2002-08-27,10.47,10.61,10.31,10.4,5328000,0
2002-08-28,10.26,10.29,9.88,9.97,5698600,0
2002-08-29,9.83,10.31,9.74,10.14,5228800,0
2002-08-30,10.1,10.29,9.98,10.04,3853000,0
2002-09-03,9.8,9.94,9.06,9.2,9882400,0
2002-09-04,9.27,9.62,9.24,9.53,5170800,0
2002-09-05,9.39,9.44,9.09,9.15,4597400,0
2002-09-06,9.37,9.71,9.36,9.62,4428800,0
2002-09-09,9.46,9.85,9.28,9.71,4765800,0
2002-09-10,9.74,9.75,9.07,9.63,7210800,0
2002-09-11,9.84,10.11,9.49,9.57,5158600,0
2002-09-12,9.33,9.55,9.16,9.21,10346400,0
2002-09-13,10.26,10.4,9.98,10.37,21271800,0
2002-09-16,10.38,10.49,9.99,10.09,7771800,0
2002-09-17,10.26,10.32,9.89,9.96,6211400,0
2002-09-18,9.93,10.19,9.74,9.95,6145600,0
2002-09-19,9.82,9.95,9.69,9.8,5185200,0
2002-09-20,9.84,9.99,9.62,9.77,8213600,0
2002-09-23,9.65,9.76,9.32,9.44,5789400,0
2002-09-24,9.39,9.82,9.27,9.78,5158000,0
2002-09-25,9.44,10.07,9.44,9.9,5702200,0
2002-09-26,9.91,10.19,9.54,9.88,4962800,0
2002-09-27,9.81,10.13,9.68,9.86,4641400,0
2002-09-30,9.64,9.79,9.44,9.54,5108200,0
2002-10-01,9.54,9.78,9.23,9.7,8721800,0
2002-10-02,9.66,10.21,9.56,9.99,8007800,0
2002-10-03,9.96,10.92,9.91,10.47,10205200,0
2002-10-04,10.49,10.67,10.02,10.15,9026800,0
2002-10-07,10.06,10.24,9.91,9.99,5549200,0
2002-10-08,10.1,10.12,9.89,9.97,7522600,0
2002-10-09,9.8,9.91,8.85,9.07,23236400,0
2002-10-10,9.13,10.24,8.9,10.21,10187600,0
2002-10-11,10.26,11.09,10.19,10.98,9142600,0
2002-10-14,10.52,11.37,10.52,11.29,5269600,0
2002-10-15,11.89,12.07,11.27,11.54,10951000,0
2002-10-16,11.11,11.48,10.91,11.09,7465000,0
2002-10-17,11.64,11.93,11.28,11.46,6026800,0
2002-10-18,11.41,12.1,11.06,11.89,5683600,0
2002-10-21,11.79,12.63,11.45,12.45,7446800,0
2002-10-22,12.14,12.2,11.68,12,5515200,0
2002-10-23,12.03,12.47,11.96,12.31,6114000,0
2002-10-24,12.31,12.81,12.02,12.31,6280000,0
2002-10-25,12.13,12.14,11.48,11.87,9105800,0
2002-10-28,12.54,12.6,11.51,11.73,9177800,0
2002-10-29,11.84,11.96,11.04,11.34,7601800,0
2002-10-30,11.39,11.96,11.22,11.81,6005400,0
2002-10-31,11.79,12.11,11.66,11.81,5495800,0
2002-11-01,11.76,12.27,11.53,12.22,5516600,0
2002-11-04,12.54,14.21,12.24,13.68,17288000,0
2002-11-05,12.98,13.04,12.52,12.9,12579000,0
2002-11-06,12.97,13.26,12.59,13.03,8589000,0
2002-11-07,12.74,13.09,12.6,12.78,5735000,0
2002-11-08,12.82,13.09,12.74,12.85,4480200,0
2002-11-11,12.79,12.9,12.32,12.34,4135400,0
2002-11-12,12.37,13.64,12.37,13.22,7756600,0
2002-11-13,13.06,13.64,12.81,13.55,6797800,0
2002-11-14,13.68,14.05,13.57,14.02,5731800,0
2002-11-15,13.96,14.54,13.62,14.46,5719200,0
2002-11-18,14.29,14.37,13.66,13.89,8582400,0
2002-11-19,13.66,13.87,13.52,13.69,7173400,0
2002-11-20,13.74,14.32,13.54,14.19,6316800,0
2002-11-21,14.29,15.22,14.19,15.09,7459400,0
2002-11-22,14.44,15.02,14.31,14.89,5613800,0
2002-11-25,14.89,15.24,14.64,15.12,4658200,0
2002-11-26,14.94,15.11,14.25,14.42,8381400,0
2002-11-27,14.61,15.22,14.59,14.97,5578400,0
2002-11-29,15.09,15.21,14.69,14.75,1866000,0
2002-12-02,15.26,15.53,14.27,14.37,9529200,0
2002-12-03,14.48,14.54,13.63,13.84,8566600,0
2002-12-04,13.56,13.73,13.02,13.08,8762400,0
2002-12-05,13.28,13.38,12.89,12.91,7320800,0
2002-12-06,12.68,13.19,12.49,13.04,4615200,0
2002-12-09,13.04,13.05,12.41,12.42,6852000,0
2002-12-10,12.55,13.18,12.52,12.99,8013800,0
2002-12-11,12.95,13.13,12.73,12.96,6763800,0
2002-12-12,13.16,13.24,12.6,12.93,9110200,0
2002-12-13,12.99,13.29,12.84,12.88,13375600,0
2002-12-16,12.87,13.4,12.73,13.27,8297400,0
2002-12-17,13.19,13.7,13.14,13.41,5956200,0
2002-12-18,13.37,13.37,12.87,13.01,4237400,0
2002-12-19,12.85,13.39,12.55,12.76,7044400,0
2002-12-20,13.16,13.22,12.71,12.86,7413800,0
2002-12-23,12.88,13.34,12.79,13.27,4041000,0
2002-12-24,13.14,13.38,13.09,13.11,1317600,0
2002-12-26,13.14,13.34,12.77,12.84,2858000,0
2002-12-27,12.79,12.99,12.54,12.58,3934000,0
2002-12-30,12.64,12.71,12.12,12.44,4917800,0
2002-12-31,12.42,12.55,12.23,12.39,4394200,0
2003-01-02,12.49,12.93,12.28,12.79,6215000,0
2003-01-03,12.74,13.16,12.49,13.14,5776000,0
2003-01-06,13.16,13.86,13.16,13.74,6160400,0
2003-01-07,13.7,14.32,13.6,14.25,7632600,0
2003-01-08,14.1,14.34,13.44,13.56,5403200,0
2003-01-09,13.74,14.47,13.74,14.12,5803800,0
2003-01-10,13.96,14.33,13.69,14.32,6779000,0
2003-01-13,14.48,14.66,14.25,14.27,5376400,0
2003-01-14,14.28,14.6,14.24,14.55,4820800,0
2003-01-15,14.62,14.65,13.88,13.98,3369400,0
2003-01-16,14.01,14.13,13.46,13.6,5019600,0
2003-01-17,13.27,13.29,12.8,12.93,6529400,0
2003-01-21,12.88,13.09,12.55,12.83,4752200,0
2003-01-22,12.76,13.2,12.66,12.88,6844400,0
2003-01-23,13.05,13.46,12.99,13.4,4635800,0
2003-01-24,13.38,13.39,12.66,12.93,5805000,0
2003-01-27,12.71,13.2,12.62,12.9,4610800,0
2003-01-28,12.85,13.39,12.79,13.34,4659600,0
2003-01-29,13.14,13.46,12.9,13.35,4875800,0
2003-01-30,13.49,13.64,13.06,13.21,6534400,0
2003-01-31,12.91,13.36,12.64,13.21,7698400,0
2003-02-03,13.46,13.71,13.05,13.53,5615000,0
2003-02-04,13.22,13.57,13,13.21,4885800,0
2003-02-05,13.23,13.74,13.17,13.26,5062000,0
2003-02-06,13.15,13.35,12.91,13.26,5755800,0
2003-02-07,13.32,13.49,12.92,13.06,4036000,0
2003-02-10,13.12,13.37,12.88,13.31,3588600,0
2003-02-11,13.35,13.68,13.23,13.35,6255800,0
2003-02-12,13.37,13.6,13.34,13.38,5293000,0
2003-02-13,13.35,13.52,13.21,13.46,4223000,0
2003-02-14,13.47,13.74,13.27,13.71,6385200,0
2003-02-18,13.77,14.29,13.71,14.18,7042600,0
2003-02-19,14.03,14.24,13.97,14.12,4599200,0
2003-02-20,14.14,14.27,13.96,14.18,4517400,0
2003-02-21,14.23,14.59,13.94,14.55,7283400,0
2003-02-24,14.45,14.48,14.12,14.18,5841000,0
2003-02-25,14.13,14.24,13.71,14.13,5549000,0
2003-02-26,14.06,14.14,13.52,13.54,6295800,0
2003-02-27,13.67,13.8,13.42,13.6,6201000,0
2003-02-28,13.57,13.99,13.57,13.74,5035200,0
2003-03-03,13.72,13.89,13.37,13.37,6297200,0
2003-03-04,13.34,13.42,13.07,13.21,5885400,0
2003-03-05,13.03,13.21,12.85,12.96,11042800,0
2003-03-06,12.82,13.38,12.81,13.36,9895800,0
2003-03-07,13.2,13.63,13.02,13.51,6983400,0
2003-03-10,13.4,13.42,13.2,13.3,4736600,0
2003-03-11,13.35,13.48,13.2,13.31,4936000,0
2003-03-12,13.23,13.99,13.23,13.74,6174200,0
2003-03-13,13.97,14.29,13.78,14.26,8042000,0
2003-03-14,15.13,15.62,14.94,15.39,21283000,0
2003-03-17,15.18,16.85,15.14,16.09,18336200,0
2003-03-18,16.14,16.15,15.92,16.09,7999800,0
2003-03-19,16.07,16.59,15.94,16.5,8430200,0
2003-03-20,16.5,17.14,16.32,17.04,12636800,0
2003-03-21,16.75,16.75,15.7,16.04,20469000,0
2003-03-24,15.86,15.88,15.03,15.28,10996200,0
2003-03-25,15.42,15.97,15.19,15.84,11304600,0
2003-03-26,15.62,16.08,15.5,15.97,9150800,0
2003-03-27,15.7,16.08,15.62,15.75,6137400,0
2003-03-28,15.7,15.93,15.54,15.89,5765600,0
2003-03-31,15.49,16.5,15.11,15.41,8338600,0
2003-04-01,15.61,15.62,15.2,15.3,5304600,0
2003-04-02,16,16.52,15.94,16.43,10929600,0
2003-04-03,16.39,16.82,16.34,16.52,6430180,0
2003-04-04,16.55,16.57,15.88,16.1,5480716,0
2003-04-07,16.7,17,16.45,16.56,9580662,0
2003-04-08,16.52,16.7,16.18,16.19,8334004,0
2003-04-09,16.28,16.56,15.9,15.94,6186866,0
2003-04-10,16.04,16.26,15.85,16.2,4198480,0
2003-04-11,16.37,16.71,15.99,16.18,5770964,0
2003-04-14,16.14,16.84,16.14,16.75,6179574,0
2003-04-15,16.64,17.2,16.51,16.94,7400230,0
2003-04-16,17.3,17.45,16.59,16.59,6813800,0
2003-04-17,16.41,17.55,16.41,17.38,9344584,0
2003-04-21,17.36,17.63,17.25,17.36,7185458,0
2003-04-22,17.32,17.73,17.18,17.64,7965330,0
2003-04-23,18.06,18.06,17.43,17.79,6393112,0
2003-04-24,17.65,18,17.55,17.86,4542686,0
2003-04-25,17.8,17.91,17.15,17.31,5014888,0
2003-04-28,17.41,17.7,17.2,17.55,6056150,0
2003-04-29,17.68,18,17.54,17.62,4495626,0
2003-04-30,17.51,17.82,17.22,17.27,7331798,0
2003-05-01,17.73,18.47,17.55,18.36,14066496,0
2003-05-02,18.12,19.07,18.07,18.96,11572270,0
2003-05-05,18.94,19.19,18.57,18.84,7026964,0
2003-05-06,18.3,18.89,18.25,18.72,8949382,0
2003-05-07,18.65,18.69,18.25,18.43,5341932,0
2003-05-08,18.43,18.43,17.89,17.97,7142334,0
2003-05-09,17.91,18.32,17.76,18.27,5211630,0
2003-05-12,18.3,18.61,17.91,18.55,5677942,0
2003-05-13,18.45,18.5,18.15,18.25,3884924,0
2003-05-14,18.23,18.45,17.79,18.12,4350114,0
2003-05-15,18.25,18.64,18.07,18.19,6585384,0
2003-05-16,18.02,18.28,17.84,17.97,4153696,0
2003-05-19,17.82,17.82,16.71,16.78,8286036,0
2003-05-20,17.14,17.18,16.64,16.75,6701912,0
2003-05-21,16.7,16.94,16.57,16.84,5629074,0
2003-05-22,16.85,17.52,16.7,17.34,5707184,0
2003-05-23,17.25,17.54,17.13,17.32,3573628,0
2003-05-27,17.18,17.87,17.03,17.68,5981104,0
2003-05-28,17.68,18,17.55,17.84,3841594,0
2003-05-29,17.91,18.18,17.44,17.6,5681980,0
2003-05-30,17.62,17.75,17.32,17.66,7351364,0
2003-06-02,17.84,17.9,17.44,17.52,5340806,0
2003-06-03,17.41,17.64,17.36,17.46,4159952,0
2003-06-04,17.54,18.68,17.42,18.55,8774058,0
2003-06-05,18.36,18.99,18.27,18.82,8238844,0
2003-06-06,19.45,20,18.52,18.64,11652772,0
2003-06-09,18.05,18.25,17.21,17.7,10193184,0
2003-06-10,17.75,17.95,17.7,17.9,5583400,0
2003-06-11,17.99,18.18,17.62,17.91,5862366,0
2003-06-12,18.23,18.23,17.62,17.99,11684424,0
2003-06-13,16.59,16.91,15.72,15.78,45568772,0
2003-06-16,15.99,16.02,15.36,15.85,19061650,0
2003-06-17,16.07,16.36,15.73,16.26,12192374,0
2003-06-18,16.18,16.27,15.9,16.04,9535472,0
2003-06-19,16,16.05,15.52,15.77,9171518,0
2003-06-20,15.86,16.05,15.53,15.95,10062454,0
2003-06-23,15.92,15.93,15.23,15.55,7276494,0
2003-06-24,15.8,15.94,15.44,15.46,9085444,0
2003-06-25,15.59,15.93,15.49,15.64,5603118,0
2003-06-26,15.68,16.14,15.63,16.07,6278882,0
2003-06-27,16.14,16.5,16.02,16.3,10483290,0
2003-06-30,16.3,16.5,15.95,16.04,5262816,0
2003-07-01,15.89,16.41,15.87,16.41,6495516,0
2003-07-02,16.35,16.8,16.27,16.79,8587876,0
2003-07-03,16.57,17.15,16.45,16.93,6292576,0
2003-07-07,17.25,17.36,17.07,17.34,5855394,0
2003-07-08,17.16,17.6,17.14,17.46,6041226,0
2003-07-09,17.37,17.59,17.26,17.39,5444930,0
2003-07-10,17.12,17.36,16.98,17.13,6017612,0
2003-07-11,17.04,17.34,17.02,17.32,4972094,0
2003-07-14,17.53,17.82,17.2,17.22,5076398,0
2003-07-15,17.34,17.58,17.25,17.55,4326998,0
2003-07-16,17.59,17.67,17.36,17.57,5077710,0
2003-07-17,17.2,17.59,17.04,17.11,4738692,0
2003-07-18,17.38,17.39,16.61,16.75,4562770,0
2003-07-21,16.77,16.82,16.02,16.27,6488654,0
2003-07-22,16.46,16.97,16.41,16.64,4530304,0
2003-07-23,16.63,16.85,16.27,16.7,5088122,0
2003-07-24,16.89,16.96,16.17,16.24,3992578,0
2003-07-25,16.37,16.59,16.14,16.5,4057164,0
2003-07-28,16.54,16.66,16.36,16.48,3540666,0
2003-07-29,16.38,16.55,15.97,16.02,8022440,0
2003-07-30,16.04,16.08,15.61,16.04,6696372,0
2003-07-31,16.36,16.68,16.02,16.36,7454152,0
2003-08-01,16.16,16.6,16.05,16.3,5997314,0
2003-08-04,16.3,16.75,16.15,16.55,5034940,0
2003-08-05,16.45,16.7,16.09,16.22,4676136,0
2003-08-06,16.16,16.16,15.64,15.78,6544366,0
2003-08-07,15.82,16,15.68,15.86,3598652,0
2003-08-08,15.84,16.02,15.7,15.89,2889474,0
2003-08-11,16.57,16.95,16.27,16.63,8566172,0
2003-08-12,16.82,17,16.64,16.91,5136610,0
2003-08-13,17.02,17.21,16.73,17.19,4295202,0
2003-08-14,17.11,17.29,16.95,17.16,3610312,0
2003-08-15,17.19,17.34,16.82,17.18,2166272,0
2003-08-18,17.18,18.11,17.18,18.11,4348708,0
2003-08-19,18.11,18.45,17.91,18.4,5534040,0
2003-08-20,18.4,18.45,18.05,18.27,7196874,0
2003-08-21,18.25,19.38,18.25,19.22,8859452,0
2003-08-22,19.18,19.59,18.55,18.7,6721922,0
2003-08-25,18.58,19,18.58,19,3123586,0
2003-08-26,19,19.2,18.3,19.07,7147414,0
2003-08-27,19.02,19.15,18.88,19.09,2622822,0
2003-08-28,19.27,19.48,18.82,19.45,4234644,0
2003-08-29,19.38,19.59,19.16,19.41,3067400,0
2003-09-02,19.62,19.73,19.05,19.68,7170012,0
2003-09-03,19.73,20,19.57,19.68,6801514,0
2003-09-04,19.61,19.68,19.14,19.38,5517944,0
2003-09-05,19.38,19.38,18.75,18.95,6047990,0
2003-09-08,18.98,19.4,18.97,19.34,4595634,0
2003-09-09,19.22,19.26,18.96,19.02,4778478,0
2003-09-10,18.93,18.96,18.11,18.2,9995456,0
2003-09-11,19.49,20.21,19.35,19.73,32089858,0
2003-09-12,19.75,19.91,19.41,19.77,9621020,0
2003-09-15,19.77,19.95,19.57,19.63,4753716,0
2003-09-16,19.78,19.95,19.68,19.91,5158948,0
2003-09-17,19.86,20.33,19.86,20.23,8869498,0
2003-09-18,20.27,20.8,20.02,20.76,6522670,0
2003-09-19,20.62,20.82,20.41,20.68,7375728,0
2003-09-22,20.27,20.4,19.93,20.04,7064350,0
2003-09-23,19.98,20.86,19.93,20.73,6813600,0
2003-09-24,20.63,20.8,20.16,20.29,7293508,0
2003-09-25,20.3,21,20.26,20.66,9736618,0
2003-09-26,20.53,20.68,20,20.32,8811760,0
2003-09-29,20.47,20.82,19.93,20.1,6846144,0
2003-09-30,19.89,19.98,19.33,19.7,11572324,0
2003-10-01,19.75,20.2,19.5,19.9,12739822,0
2003-10-02,20.12,20.29,19.61,19.84,8341500,0
2003-10-03,20.05,20.5,19.96,20.43,7002632,0
2003-10-06,20.45,20.52,20.14,20.52,5631038,0
2003-10-07,20.4,20.69,20.21,20.64,5269502,0
2003-10-08,20.67,21.32,20.66,21.05,8578758,0
2003-10-09,21.3,21.43,20.84,20.96,6307226,0
2003-10-10,21.05,21.2,20.76,20.95,3625874,0
2003-10-13,20.95,21.56,20.95,21.39,4165602,0
2003-10-14,21.23,21.48,21.23,21.43,3800680,0
2003-10-15,21.61,21.75,21.29,21.41,4467132,0
2003-10-16,21.45,21.5,21.15,21.45,3342750,0
2003-10-17,21.55,21.72,21.14,21.23,6400534,0
2003-10-20,21.25,21.39,20.86,21.34,4367736,0
2003-10-21,21.32,21.66,21.15,21.57,3803078,0
2003-10-22,21.41,21.52,21.23,21.3,5456982,0
2003-10-23,20.84,21.32,20.82,21.15,5295084,0
2003-10-24,21.16,21.16,20.53,21,5082222,0
2003-10-27,21.45,21.45,20.88,21.02,4800162,0
2003-10-28,21.14,21.71,20.95,21.71,5200492,0
2003-10-29,21.52,22.47,21.41,22.34,9542578,0
2003-10-30,22.45,22.5,22.09,22.14,7191568,0
2003-10-31,22.25,22.38,21.75,21.88,4138148,0
2003-11-03,22.11,22.65,21.88,22.57,5943640,0
2003-11-04,22.16,22.74,22.05,22.36,5371772,0
2003-11-05,22.4,22.7,22.15,22.55,3383802,0
2003-11-06,22.53,22.96,22.45,22.91,9120066,0
2003-11-07,23,23.19,22.44,22.52,7902178,0
2003-11-10,21.57,22,21.45,21.69,16929804,0
2003-11-11,21.71,21.71,21.3,21.36,7043536,0
2003-11-12,21.44,21.5,21.2,21.39,7165986,0
2003-11-13,21.25,21.59,21.15,21.44,6434968,0
2003-11-14,21.5,21.5,20.45,20.55,7294144,0
2003-11-17,20.55,20.64,20.03,20.2,6079136,0
2003-11-18,20.46,20.77,20.02,20.05,6755674,0
2003-11-19,20.2,20.21,19.61,19.8,6964376,0
2003-11-20,19.59,20,19.08,19.15,10704252,0
2003-11-21,19.5,19.82,19.05,19.68,7122562,0
2003-11-24,20.5,20.71,20.11,20.7,8721398,0
2003-11-25,20.87,20.97,20.41,20.52,5717382,0
2003-11-26,20.52,20.78,20.25,20.56,3572742,0
2003-11-28,20.4,20.67,20.35,20.66,1627806,0
2003-12-01,20.82,21.1,20.62,21.05,5814850,0
2003-12-02,20.85,21.22,20.59,20.61,6106430,0
2003-12-03,20.79,21.5,20.75,20.83,6160386,0
2003-12-04,20.76,20.98,20.41,20.82,4380102,0
2003-12-05,19.77,20.12,19.45,19.45,10684448,0
2003-12-08,19.48,19.86,19.35,19.71,6596978,0
2003-12-09,19.77,19.86,18.78,18.86,9761792,0
2003-12-10,19.05,19.43,18.87,19.04,7699644,0
2003-12-11,19.25,19.95,19.11,19.89,8840930,0
2003-12-12,20.95,20.95,19.93,20.1,20679582,0
2003-12-15,20.45,20.52,18.84,18.91,15980380,0
2003-12-16,19.01,19.5,18.98,19.41,8025192,0
2003-12-17,19.38,19.56,19.02,19.55,5915998,0
2003-12-18,19.57,20.23,19.52,20.06,8764680,0
2003-12-19,19.79,20.11,19.25,19.44,10400170,0
2003-12-22,19.45,19.93,19.3,19.93,5607526,0
2003-12-23,19.94,20.21,19.89,20.15,5048614,0
2003-12-24,20.15,20.15,19.84,20,1213906,0
2003-12-26,19.95,20.03,19.75,19.86,1547356,0
2003-12-29,19.98,20.05,19.68,20.04,4776112,0
2003-12-30,19.92,20.02,19.7,19.81,2948010,0
2003-12-31,19.93,19.95,19.46,19.54,4328212,0
2004-01-02,19.82,19.85,19.43,19.55,3697576,0
2004-01-05,19.65,19.99,19.23,19.9,9367338,0
2004-01-06,19.9,19.99,19.57,19.92,5390378,0
2004-01-07,19.91,19.91,19.55,19.72,5457754,0
2004-01-08,19.7,19.94,18.95,19,13034770,0
2004-01-09,18.92,18.98,18.39,18.56,12157152,0
2004-01-12,18.64,18.82,18.18,18.68,10289126,0
2004-01-13,18.67,18.75,18.45,18.59,8316442,0
2004-01-14,18.8,18.93,18.52,18.57,5897950,0
2004-01-15,18.35,19.39,18.32,19.23,10102836,0
2004-01-16,19.5,19.54,19.01,19.15,6686732,0
2004-01-20,19.48,19.64,19.06,19.25,6495132,0
2004-01-21,19.25,19.32,18.91,19.27,5783182,0
2004-01-22,19.14,19.23,18.6,18.6,5726306,0
2004-01-23,18.86,19.1,18.65,19.02,7971332,0
2004-01-26,18.86,19.17,18.79,19.17,4364938,0
2004-01-27,19.21,19.29,18.73,18.8,5251266,0
2004-01-28,18.86,18.98,18.2,18.32,7203844,0
2004-01-29,18.5,18.52,17.89,18.07,10593280,0
2004-01-30,19.12,19.5,18.79,19.15,16114404,0
2004-02-02,19.3,19.34,18.7,18.91,7616986,0
2004-02-03,18.87,19.11,18.48,18.89,4034964,0
2004-02-04,18.79,19.27,18.6,18.96,8139890,0
2004-02-05,18.93,19.16,18.71,18.87,4703382,0
2004-02-06,18.84,19.59,18.75,19.46,6473796,0
2004-02-09,19.41,19.77,19.4,19.44,5233462,0
2004-02-10,19.43,19.58,19.3,19.36,3617958,0
2004-02-11,19.61,19.82,19.4,19.75,5494766,0
2004-02-12,19.8,19.85,19.66,19.73,4557830,0
2004-02-13,19.61,19.71,19.18,19.27,4511768,0
2004-02-17,19.5,19.66,19.26,19.59,3223890,0
2004-02-18,19.62,19.91,19.38,19.89,6689322,0
2004-02-19,19.89,20.07,19.06,19.15,6949650,0
2004-02-20,19.25,19.31,18.8,18.97,6456528,0
2004-02-23,18.98,19.09,18.11,18.3,5894062,0
2004-02-24,18.35,18.5,18.02,18.14,6555454,0
2004-02-25,18.17,18.3,17.77,18,6699730,0
2004-02-26,18.2,18.93,18.09,18.86,9185620,0
2004-02-27,18.88,18.98,18.43,18.62,4507008,0
2004-03-01,18.75,18.93,18.55,18.73,4644028,0
2004-03-02,18.73,18.91,18.68,18.77,5128260,0
2004-03-03,18.62,18.7,18.36,18.48,4746920,0
2004-03-04,18.4,18.43,18.16,18.34,4559272,0
2004-03-05,18.27,18.5,18.12,18.23,4051476,0
2004-03-08,18.25,18.34,17.9,17.91,4926322,0
2004-03-09,17.91,18.23,17.89,18.05,6282138,0
2004-03-10,17.98,18.09,17.48,17.52,6030830,0
2004-03-11,17.45,17.57,17.15,17.2,6705882,0
2004-03-12,17.45,17.87,17.3,17.86,6603200,0
2004-03-15,17.93,17.93,17.45,17.52,5678424,0
2004-03-16,17.64,17.88,17.54,17.68,5902840,0
2004-03-17,17.7,18.23,17.7,18.13,5608692,0
2004-03-18,18.1,18.27,17.85,18.14,11964394,0
2004-03-19,19.77,20.04,19.27,19.93,39666944,0
2004-03-22,19.75,19.94,19.4,19.64,14855930,0
2004-03-23,19.72,19.88,19.28,19.3,7369794,0
2004-03-24,19.25,19.72,19.21,19.41,8072346,0
2004-03-25,19.54,20.07,19.48,20.02,7528870,0
2004-03-26,19.96,20.12,19.72,19.75,4849130,0
2004-03-29,19.83,20.23,19.78,19.95,5286032,0
2004-03-30,19.84,20.12,19.69,19.79,4610474,0
2004-03-31,19.87,19.9,19.55,19.65,4915398,0
2004-04-01,19.73,20.2,19.7,20.14,7171972,0
2004-04-02,20.46,20.5,20.02,20.45,6941232,0
2004-04-05,20.45,20.73,20.33,20.68,6182852,0
2004-04-06,20.4,20.8,20.35,20.73,5744522,0
2004-04-07,20.53,21,20.48,20.93,7882488,0
2004-04-08,21.05,21.1,20.78,21,6668320,0
2004-04-12,20.91,21.4,20.89,21.26,6542420,0
2004-04-13,21.24,21.29,20.96,21.15,5011578,0
2004-04-14,20.82,21.29,20.8,21.29,5256992,0
2004-04-15,21.3,21.3,20.35,20.64,5348436,0
2004-04-16,20.66,21.12,20.52,20.77,6173930,0
2004-04-19,20.73,20.96,20.59,20.95,4341130,0
2004-04-20,20.93,21.12,20.59,20.6,4284410,0
2004-04-21,20.65,21,20.35,20.99,5223782,0
2004-04-22,20.81,21.58,20.8,21.51,7072814,0
2004-04-23,21.39,21.89,21.39,21.84,6611574,0
2004-04-26,21.77,21.85,21.19,21.41,4655094,0
2004-04-27,21.54,21.66,21.2,21.41,4504642,0
2004-04-28,21.28,21.32,20.7,20.81,5106868,0
2004-04-29,20.71,20.87,20.38,20.82,7986062,0
2004-04-30,20.89,20.91,20.43,20.75,6406754,0
2004-05-03,21.69,22.18,21.57,22,13486820,0
2004-05-04,22.16,23.44,22.02,22.95,18779888,0
2004-05-05,22.75,22.93,22.38,22.47,9756336,0
2004-05-06,21.82,22.05,21.61,21.95,10219532,0
2004-05-07,21.7,22.3,21.7,21.73,5480070,0
2004-05-10,21.61,21.98,21.5,21.76,6216032,0
2004-05-11,22.01,22.17,21.77,22.11,5334798,0
2004-05-12,21.84,22.09,21.44,21.91,5755892,0
2004-05-13,21.77,22.14,21.7,21.93,3611670,0
2004-05-14,21.93,21.98,21.32,21.39,4660886,0
2004-05-17,21.26,21.48,20.93,21.13,4798862,0
2004-05-18,21.32,21.62,21.2,21.5,3924970,0
2004-05-19,21.78,22.07,21.64,21.77,5440252,0
2004-05-20,21.97,22.35,21.86,22.23,6001156,0
2004-05-21,22.36,22.45,21.82,22.21,4142116,0
2004-05-24,22.3,22.45,21.61,21.77,5440026,0
2004-05-25,21.88,22.48,21.57,22.34,4984570,0
2004-05-26,22.31,22.34,22.04,22.12,3781680,0
2004-05-27,21.98,22.27,21.98,22.2,3118558,0
2004-05-28,22.33,22.34,21.93,22.32,2453336,0
2004-06-01,22.02,22.5,22,22.46,4655948,0
2004-06-02,22.54,22.75,22.46,22.66,5137244,0
2004-06-03,22.56,22.67,22.32,22.45,3596448,0
2004-06-04,22.55,23,22.45,22.71,4641096,0
2004-06-07,22.91,23.68,22.89,23.68,8356210,0
2004-06-08,23.35,23.57,23.2,23.56,8110196,0
2004-06-09,23.57,23.57,22.93,22.98,4749946,0
2004-06-10,23.02,23.22,22.86,22.93,3501210,0
2004-06-14,22.98,23.07,22.47,22.64,4186016,0
2004-06-15,22.79,23.09,22.77,22.84,4452670,0
2004-06-16,22.84,22.84,22.07,22.33,9356388,0
2004-06-17,22.36,22.48,22.09,22.3,6597406,0
2004-06-18,21.95,22.2,21.25,21.36,11138426,0
2004-06-21,21.43,21.92,21.26,21.75,7970388,0
2004-06-22,21.82,22.03,21.66,22,5352254,0
2004-06-23,22,22.22,21.84,22.2,3557934,0
2004-06-24,22.06,22.25,21.86,21.89,5023524,0
2004-06-25,21.95,22.3,21.89,22.3,4600032,0
2004-06-28,22.3,22.62,22.16,22.42,4371562,0
2004-06-29,22.5,22.81,22.34,22.75,4731662,0
2004-06-30,22.74,23.39,22.66,23.25,6209658,0
2004-07-01,23.21,23.35,22.92,22.95,6347718,0
2004-07-02,22.73,23.07,22.32,22.57,4795186,0
2004-07-06,22.38,22.5,22.06,22.14,4366286,0
2004-07-07,22.11,22.7,22.07,22.66,7165296,0
2004-07-08,22.5,22.6,21.45,21.7,8282662,0
2004-07-09,21.93,22.22,21.87,22.16,4875276,0
2004-07-12,22.12,22.12,21.68,21.97,5984494,0
2004-07-13,21.96,22.16,21.8,21.84,4129278,0
2004-07-14,21.84,22.2,21.43,21.68,6973208,0
2004-07-15,21.76,22,21.66,21.71,4413784,0
2004-07-16,21.91,21.95,21.43,21.61,5873104,0
2004-07-19,21.68,21.91,21.09,21.09,5545434,0
2004-07-20,21.16,21.2,20.89,21.2,6766690,0
2004-07-21,21.25,21.29,20.44,20.44,5611616,0
2004-07-22,20.54,20.62,20,20.41,6634048,0
2004-07-23,20.27,20.3,19.94,20.18,3216320,0
2004-07-26,20.24,20.41,19.66,19.85,5536446,0
2004-07-27,19.89,20.25,19.79,20.14,3785456,0
2004-07-28,19.95,20.41,19.82,20.21,4694492,0
2004-07-29,20.39,20.73,20.3,20.73,5551542,0
2004-07-30,20.64,21.25,20.55,21.09,5214906,0
2004-08-02,20.98,21.07,20.61,20.98,6188882,0
2004-08-03,22.07,22.17,21.59,21.59,14672368,0
2004-08-04,21.57,21.95,21.45,21.74,6661594,0
2004-08-05,21.65,21.85,21.61,21.68,3874286,0
2004-08-06,21.49,21.73,21.09,21.14,4512984,0
2004-08-09,21.34,21.55,21.2,21.2,3203326,0
2004-08-10,21.37,21.73,21.25,21.7,3497380,0
2004-08-11,21.43,21.79,21.42,21.77,4441456,0
2004-08-12,21.56,21.75,21.29,21.45,3037684,0
2004-08-13,21.55,21.75,21.5,21.73,2924126,0
2004-08-16,21.93,22.6,21.91,22.43,7788336,0
2004-08-17,22.62,22.75,22.32,22.39,3621156,0
2004-08-18,22.24,22.77,22.23,22.76,3088230,0
2004-08-19,22.63,22.91,22.6,22.66,4518448,0
2004-08-20,22.67,23.14,22.61,23.05,4445250,0
2004-08-23,23.11,23.16,22.7,22.82,4114108,0
2004-08-24,22.95,23.13,22.61,22.86,2903240,0
2004-08-25,22.91,23.2,22.73,23.12,2880246,0
2004-08-26,22.96,23.18,22.91,23.08,2130682,0
2004-08-27,22.99,23.29,22.98,23.2,1332794,0
2004-08-30,23.15,23.15,22.74,22.78,2029280,0
2004-08-31,22.59,22.93,22.56,22.93,3962838,0
2004-09-01,22.79,23.08,22.51,22.91,3302974,0
2004-09-02,22.91,23.5,22.85,23.42,2451000,0
2004-09-03,23.48,23.52,23.2,23.27,3794536,0
2004-09-07,23.29,23.93,23.27,23.62,5650600,0
2004-09-08,23.59,24,23.57,23.91,4818050,0
2004-09-09,23.92,24.52,23.92,24.48,6735654,0
2004-09-10,24.45,24.95,24.41,24.93,4704240,0
2004-09-13,24.77,25.09,24.74,24.86,5973280,0
2004-09-14,24.82,25,24.66,24.77,3705980,0
2004-09-15,24.61,24.66,23.61,23.72,8167566,0
2004-09-16,24,24.1,23.77,23.95,5151264,0
2004-09-17,24.04,24.24,23.92,24.07,6482198,0
2004-09-20,24.05,24.29,23.84,23.98,5775742,0
2004-09-21,25.11,25.36,24.63,25.23,12020062,0
2004-09-22,24.86,25.02,24.41,24.42,7900116,0
2004-09-23,24.51,24.86,24.39,24.62,4896642,0
2004-09-24,24.57,24.62,24.16,24.18,4266400,0
2004-09-27,24.08,24.32,23.88,23.93,4621324,0
2004-09-28,23.98,24.41,23.93,24.34,5606790,0
2004-09-29,24.23,24.9,24.23,24.83,5276898,0
2004-09-30,24.91,24.98,24.49,24.73,5418558,0
2004-10-01,24.75,25,24.64,25,6313266,0
2004-10-04,25.09,25.59,24.88,25.4,6424382,0
2004-10-05,25.36,25.79,25.26,25.56,5263576,0
2004-10-06,25.45,25.94,25.45,25.84,3627412,0
2004-10-07,25.69,25.76,25.45,25.52,3064292,0
2004-10-08,25.5,25.55,24.79,24.86,3925788,0
2004-10-11,25.02,25.59,24.86,25.47,4604178,0
2004-10-12,25.18,26.11,25.13,26,7354734,0
2004-10-13,26.02,26.27,25.51,25.64,6411480,0
2004-10-14,25.62,25.91,25.39,25.62,4255302,0
2004-10-15,25.68,25.98,25.46,25.74,3106910,0
2004-10-18,25.59,26.54,25.57,26.54,4531188,0
2004-10-19,26.5,26.95,26.35,26.77,5738810,0
2004-10-20,26.73,26.95,26.42,26.84,4190860,0
2004-10-21,26.89,27.39,26.68,27.25,5139742,0
2004-10-22,27.31,27.34,26.75,26.87,5315016,0
2004-10-25,26.71,27.25,26.7,26.89,4542352,0
2004-10-26,26.95,27.14,26.7,26.86,3903506,0
2004-10-27,27.18,28.04,26.91,27.99,9092696,0
2004-10-28,27.65,27.95,27.54,27.75,5088768,0
2004-10-29,27.68,28.02,27.38,28.02,5140698,0
2004-11-01,28.11,28.5,27.91,28.17,4992628,0
2004-11-02,27.76,28.79,27.76,28.52,6439974,0
2004-11-03,28.77,29,28.46,28.58,4820412,0
2004-11-04,28.5,29.25,28.5,29.05,4865940,0
2004-11-05,29.05,29.36,28.82,29.24,4860474,0
2004-11-08,29.16,29.23,28.84,28.93,3533160,0
2004-11-09,28.98,29.05,28.67,28.7,4585476,0
2004-11-10,28.62,29.12,28.38,28.8,4895528,0
2004-11-11,28.82,29.23,28.61,29.21,3091036,0
2004-11-12,29.11,29.48,28.8,29.48,3354434,0
2004-11-15,29.5,29.55,29.07,29.27,4393608,0
2004-11-16,29.25,29.27,28.8,29.09,4458674,0
2004-11-17,29.09,29.5,28.93,29.3,4318200,0
2004-11-18,29.34,29.71,29.2,29.59,3485844,0
2004-11-19,29.59,29.75,28.77,28.91,3294224,0
2004-11-22,28.84,29.73,28.75,29.73,3627116,0
2004-11-23,29.84,30.34,29.52,30.34,6494662,0
2004-11-24,29.98,30.52,29.89,30.43,3371996,0
2004-11-26,30.52,30.55,30.29,30.33,998398,0
2004-11-29,30.48,30.55,29.79,30.37,3009724,0
2004-11-30,30.52,30.54,30.08,30.28,3139176,0
2004-12-01,30.29,30.92,30.24,30.8,3639118,0
2004-12-02,30.82,31.18,30.62,31.16,2672392,0
2004-12-03,31.22,31.57,31.16,31.48,3754824,0
2004-12-06,31.35,31.43,30.84,30.99,7277158,0
2004-12-07,31.34,31.36,30.1,30.13,6881460,0
2004-12-08,30.27,30.5,29.88,30.16,4047418,0
2004-12-09,30.02,30.64,29.68,30.41,4185140,0
2004-12-10,30.35,30.8,30.12,30.5,3361390,0
2004-12-13,30.69,31.52,30.69,31.38,5254908,0
2004-12-14,31.54,32.24,31.49,32.08,4813234,0
2004-12-15,31.86,32,31.25,31.32,6049360,0
2004-12-16,31.45,31.66,30.29,30.55,7952864,0
2004-12-17,30,30.41,29.66,30.23,9332014,0
2004-12-20,30.08,30.57,30.08,30.39,5750432,0
2004-12-21,30.48,30.62,30.26,30.5,4402020,0
2004-12-22,30.25,31.09,30.16,31.03,5000318,0
2004-12-23,30.99,31.39,30.88,31.31,3710530,0
2004-12-27,31.34,31.48,31.01,31.16,3069754,0
2004-12-28,31.12,31.86,30.92,31.86,4135542,0
2004-12-29,31.93,31.95,31.5,31.62,2869356,0
2004-12-30,31.68,31.83,31.41,31.59,1977846,0
2004-12-31,31.6,31.78,31.27,31.37,3580332,0
2005-01-03,31.6,31.75,30.77,30.84,5526952,0
2005-01-04,31.11,31.19,29.68,30.03,7529458,0
2005-01-05,30.1,30.45,29.86,29.86,3567028,0
2005-01-06,30.13,30.17,29.25,29.37,6159462,0
2005-01-07,29.65,29.75,28.85,29.39,8578948,0
2005-01-10,29.43,29.85,29.32,29.41,5167876,0
2005-01-11,29.45,29.5,28.98,29.06,5633962,0
2005-01-12,29.24,29.57,28.84,29.49,6006238,0
2005-01-13,29.64,29.7,28.98,29.11,4701794,0
2005-01-14,29.34,29.37,28.91,29.11,5796710,0
2005-01-18,29.02,29.28,28.3,29.19,4994370,0
2005-01-19,29.16,29.45,28.88,28.94,3978096,0
2005-01-20,28.93,29.55,28.75,29.04,5113568,0
2005-01-21,29.05,29.2,28.5,28.54,4565134,0
2005-01-24,28.75,28.84,27.62,27.7,7229410,0
2005-01-25,27.83,28.43,27.76,27.79,4279876,0
2005-01-26,28.16,28.23,27.68,28,3665194,0
2005-01-27,28.17,28.19,27.68,28.09,3578546,0
2005-01-28,28.27,28.27,27.4,27.74,5927376,0
2005-01-31,28.09,28.66,27.93,28.45,6131430,0
2005-02-01,28.5,29.18,28.45,28.95,4653728,0
2005-02-02,29.93,31.27,29.82,31.14,11576426,0
2005-02-03,30.9,31.74,30.66,31.71,9003880,0
2005-02-04,31.51,32,31.29,32,4477370,0
2005-02-07,31.93,31.98,31.51,31.76,3027684,0
2005-02-08,31.79,32.2,31.62,31.85,3243048,0
2005-02-09,31.98,32.08,31.11,31.3,4072588,0
2005-02-10,31.45,31.57,30.94,31.34,2921592,0
2005-02-11,31.48,32.2,31.18,31.85,4905470,0
2005-02-14,31.92,31.99,31.48,31.73,3180568,0
2005-02-15,31.75,32.56,31.45,32.45,6591038,0
2005-02-16,32.26,32.42,31.79,32.3,4492528,0
2005-02-17,32.3,32.48,31.27,31.54,5308048,0
2005-02-18,31.8,31.85,31.39,31.41,2982944,0
2005-02-22,31.27,31.86,30.67,30.75,5780422,0
2005-02-23,30.85,31.05,30.61,30.88,4143406,0
2005-02-24,30.74,30.77,30.19,30.7,6312242,0
2005-02-25,30.73,30.86,30.3,30.71,4048072,0
2005-02-28,30.88,31.57,30.57,30.88,4439242,0
2005-03-01,31.03,31.48,30.75,31.17,3691364,0
2005-03-02,30.98,31.56,30.79,31.18,3446412,0
2005-03-03,31.26,31.41,30.88,31.18,2850832,0
2005-03-04,31.55,32.1,31.27,31.89,4619736,0
2005-03-07,31.98,32.83,31.9,32.53,5754192,0
2005-03-08,32.62,33,32.38,32.48,4204504,0
2005-03-09,32.59,32.89,32.19,32.26,4714258,0
2005-03-10,32.38,32.74,32.07,32.66,4581522,0
2005-03-11,32.7,32.85,31.95,32.21,4909502,0
2005-03-14,32.4,32.77,32.3,32.67,3597084,0
2005-03-15,32.77,32.79,32.08,32.27,3852608,0
2005-03-16,32.33,32.4,31.33,31.59,4048398,0
2005-03-17,31.84,32.12,31.36,31.95,5643548,0
2005-03-18,32.65,34.15,32.13,33.91,20777870,0
2005-03-21,33.91,34.48,33.04,33.35,12061618,0
2005-03-22,33.42,33.85,33.17,33.18,6531720,0
2005-03-23,33.27,33.63,33.09,33.13,5254616,0
2005-03-24,33.63,33.67,33.27,33.27,3907670,0
2005-03-28,33.47,33.91,33.37,33.55,4660614,0
2005-03-29,33.42,33.92,32.88,33.11,5581234,0
2005-03-30,33.32,33.95,33.26,33.87,4746886,0
2005-03-31,33.92,34,33.56,33.59,4138596,0
2005-04-01,33.91,34.26,33.16,33.38,6954284,0
2005-04-04,33.42,33.54,32.76,33.29,6260338,0
2005-04-05,33.38,33.48,32.8,33.42,5714744,0
2005-04-06,33.56,34.45,33.4,34.05,5992564,0
2005-04-07,34.13,34.27,33.76,34.2,4339516,0
2005-04-08,34.24,34.3,33.53,33.63,4049492,0
2005-04-11,33.72,33.72,33.3,33.4,3610000,0
2005-04-12,33.45,33.45,32.83,33.45,4603494,0
2005-04-13,33.12,33.27,32.26,32.53,4991906,0
2005-04-14,32.55,32.62,31.55,31.74,5552160,0
2005-04-15,31.38,31.55,30.31,30.33,7906800,0
2005-04-18,28,28,26.57,27.39,41795400,0
2005-04-19,27.91,29.35,27.82,29.05,26322522,0
2005-04-20,29.65,29.74,28.32,28.62,13982582,0
2005-04-21,29.2,29.8,28.86,29.77,11103780,0
2005-04-22,29.65,30.25,29.34,30.14,11420670,0
2005-04-25,30.38,30.38,29.55,30.02,9994424,0
2005-04-26,29.88,30.38,29.48,29.56,7815770,0
2005-04-27,29.48,29.8,28.95,29.23,11082564,0
2005-04-28,29.16,29.5,28.79,29.23,8063254,0
2005-04-29,29.52,29.91,29.07,29.73,7499470,0
2005-05-02,29.87,30.11,28.27,28.57,15981258,0
2005-05-03,28.5,28.89,28.49,28.64,8434428,0
2005-05-04,28.89,29.11,28.66,28.77,5761540,0
2005-05-05,28.77,28.8,28.14,28.46,4900342,0
2005-05-06,28.77,28.98,28.47,28.85,4868696,0
2005-05-09,28.92,29.36,28.88,29.34,5779818,0
2005-05-10,29.14,29.17,28.55,28.76,6547872,0
2005-05-11,28.75,29.07,28.39,28.96,4818992,0
2005-05-12,29.04,29.24,28.56,28.89,4107184,0
2005-05-13,29.03,29.15,28.7,29.05,5264900,0
2005-05-16,29.49,30.02,29.34,29.95,5667704,0
2005-05-17,29.8,29.89,29.32,29.89,4478630,0
2005-05-18,29.95,30.7,29.73,30.55,6682016,0
2005-05-19,30.55,31.06,30.53,31.06,4287110,0
2005-05-20,31,31.24,30.84,31.11,4667588,0
2005-05-23,31,31.62,30.93,31.36,5393842,0
2005-05-24,31.46,32.5,31.27,32.42,6500139,0
2005-05-25,32.24,32.8,32.21,32.76,6482021,0
2005-05-26,32.96,33.18,32.3,33.1,7505811,0
2005-05-27,33.15,33.32,32.9,33.17,3499698,0
2005-05-31,33.08,33.19,32.79,33.12,3999980,0
2005-06-01,33.03,33.44,32.9,33.18,4616520,0
2005-06-02,33.23,33.31,32.88,33.09,4163851,0
2005-06-03,32.9,33,32.39,32.54,3115276,0
2005-06-06,32.44,32.72,32.21,32.45,3699596,0
2005-06-07,32.51,32.92,32.11,32.26,3784760,0
2005-06-08,32.46,32.67,32.2,32.26,3537943,0
2005-06-09,32.26,32.75,32.09,32.49,3479114,0
2005-06-10,32.59,32.69,29.9,31.13,19258872,0
2005-06-13,31.21,31.92,30.76,31.65,6660684,0
2005-06-14,31.84,32,31.63,31.98,3015901,0
2005-06-15,32.39,32.44,31.41,32,4742198,0
2005-06-16,32.03,32.5,31.86,32.41,6348620,0
2005-06-17,31.11,31.34,30.6,31.34,18868876,0
2005-06-20,31.11,31.59,31.09,31.09,4183928,0
2005-06-21,31.04,31.2,30.7,30.79,5545109,0
2005-06-22,30.9,30.96,30.34,30.56,7650369,0
2005-06-23,30.74,30.8,29.9,30.05,6167774,0
2005-06-24,30,30.09,29.17,29.24,5518268,0
2005-06-27,29.33,29.4,28.63,28.84,5504951,0
2005-06-28,29.05,29.05,28.25,28.7,7906937,0
2005-06-29,29.02,29.34,28.79,29.1,6859765,0
2005-06-30,29.25,29.29,28.49,28.61,5151332,0
2005-07-01,28.73,28.82,28.36,28.45,3150392,0
2005-07-05,28.34,28.69,27.94,27.98,6146725,0
2005-07-06,27.8,27.87,26.25,26.92,14992649,0
2005-07-07,26.67,27.84,26.6,27.51,11018979,0
2005-07-08,27.66,28.02,27.18,27.93,5597119,0
2005-07-11,27.84,28.04,27.43,27.99,7097540,0
2005-07-12,28.05,28.67,27.82,28.45,6197065,0
2005-07-13,28.62,29.21,28.5,29.05,8451959,0
2005-07-14,29.23,29.47,28.9,29.13,5066589,0
2005-07-15,29.25,29.37,28.65,28.9,5425712,0
2005-07-18,28.76,29.05,28.76,28.84,3865617,0
2005-07-19,29.33,29.42,28.37,29.31,5655101,0
2005-07-20,29.17,29.5,28.82,29.46,4393797,0
2005-07-21,29.32,29.68,29.07,29.53,5672356,0
2005-07-22,29.6,29.8,29.38,29.78,5649517,0
2005-07-25,29.8,29.97,29.55,29.65,5305037,0
2005-07-26,29.55,29.99,29.35,29.75,5506199,0
2005-07-27,29.7,29.91,29.51,29.82,4229644,0
2005-07-28,29.7,30.13,29.58,30.11,4638675,0
2005-07-29,30.2,30.4,29.54,29.64,4485478,0
2005-08-01,29.83,29.83,29.23,29.46,6127080,0
2005-08-02,28.51,28.93,27.76,28.62,9806321,0
2005-08-03,28.4,28.59,28.01,28.1,7725018,0
2005-08-04,28,28.01,26.9,27.03,11908697,0
2005-08-05,26.89,27.28,26.83,27.1,8452321,0
2005-08-08,27.22,27.25,26.5,26.74,7040801,0
2005-08-09,26.95,26.95,26.38,26.57,7452636,0
2005-08-10,26.71,26.71,25.8,25.91,7244468,0
2005-08-11,25.93,26.82,25.93,26.69,6133596,0
2005-08-12,26.57,26.87,26.42,26.84,4888467,0
2005-08-15,26.88,27.03,26.68,26.85,4643189,0
2005-08-16,26.87,26.9,26.01,26.18,5233982,0
2005-08-17,26.18,26.95,26.08,26.83,5301716,0
2005-08-18,26.83,27.08,26.57,26.6,5717791,0
2005-08-19,26.55,26.76,26.15,26.16,4252504,0
2005-08-22,26.2,26.37,26,26.18,3513345,0
2005-08-23,26.19,27.13,26.05,27.05,6014035,0
2005-08-24,26.98,28.23,26.87,28.03,9529929,0
2005-08-25,27.92,28.02,27.34,27.59,5339557,0
2005-08-26,27.48,27.65,27.26,27.53,3610981,0
2005-08-29,27.27,27.44,27.2,27.3,2734783,0
2005-08-30,27.24,27.24,26.79,27.12,4433373,0
2005-08-31,27.22,27.24,26.93,27.04,4153948,0
2005-09-01,26.92,27.21,26.74,26.83,4031516,0
2005-09-02,26.87,26.9,26.54,26.64,2554352,0
2005-09-06,26.75,27.42,26.7,27.35,4026067,0
2005-09-07,27.35,27.49,26.98,27.19,3226557,0
2005-09-08,28,28.1,27.43,27.61,3566152,0
2005-09-09,27.6,27.6,27.2,27.3,4055293,0
2005-09-12,27.3,27.71,27.17,27.25,5737456,0
2005-09-13,26.97,27.1,26.67,26.82,5483718,0
2005-09-14,27,27.56,26.68,27.19,5133080,0
2005-09-15,27.39,27.4,26.69,26.9,6981363,0
2005-09-16,27.81,29.58,27.8,29.43,20817374,0
2005-09-19,29.27,29.27,28.47,28.72,5551631,0
2005-09-20,28.69,28.83,27.7,27.74,4925279,0
2005-09-21,27.77,28.07,27.27,27.87,5630477,0
2005-09-22,27.69,28.09,27.16,27.88,4776108,0
2005-09-23,27.78,28.2,27.47,28.08,3470890,0
2005-09-26,28.22,28.64,28.02,28.15,3908737,0
2005-09-27,28.21,28.52,27.91,28.4,3602709,0
2005-09-28,28.53,29.48,28.44,29.02,7774390,0
2005-09-29,28.88,29.8,28.71,29.76,6218139,0
2005-09-30,29.55,29.99,29.25,29.85,5127702,0
2005-10-03,29.55,30.66,29.2,30.6,9487782,0
2005-10-04,29.92,30.48,29.81,29.94,6323650,0
2005-10-05,29.76,29.95,29.25,29.28,4889788,0
2005-10-06,29.28,29.4,28.69,28.94,5303493,0
2005-10-07,29.02,29.15,28.59,29.15,4588045,0
2005-10-10,29.04,29.64,28.93,29.09,5657801,0
2005-10-11,29.01,29.32,28.46,28.59,5470896,0
2005-10-12,28.47,28.92,28.16,28.29,5048967,0
2005-10-13,28.2,28.44,27.86,28.3,4859934,0
2005-10-14,28.61,30.03,28.53,29.94,8153878,0
2005-10-17,29.94,30.5,29.94,30.39,5949590,0
2005-10-18,30.37,30.63,30.25,30.36,4644774,0
2005-10-19,30.32,30.99,29.66,30.96,8092998,0
2005-10-20,30.9,31.04,30.34,30.48,6994864,0
2005-10-21,30.79,31.28,30.51,31.21,7781125,0
2005-10-24,30.94,32.36,30.94,32.35,7844101,0
2005-10-25,32.19,32.32,31.36,31.99,8949121,0
2005-10-26,32.21,33.64,32,32.88,14979723,0
2005-10-27,32.3,32.4,31.44,31.79,6982964,0
2005-10-28,32.2,32.36,31.87,32.31,6278568,0
2005-10-31,32.31,32.51,32.06,32.25,7324150,0
2005-11-01,31.83,32.86,31.8,32.8,4396259,0
2005-11-02,32.8,33.01,32.53,32.87,5300329,0
2005-11-03,32.8,32.99,32.26,32.68,5619369,0
2005-11-04,32.61,33.2,32.35,32.45,4552791,0
2005-11-07,32.6,32.66,32.26,32.49,3324123,0
2005-11-08,32.26,32.4,31.95,32.27,4243308,0
2005-11-09,32.27,32.6,32.12,32.43,2677303,0
2005-11-10,32.49,32.7,32.3,32.66,3545619,0
2005-11-11,32.67,33.1,32.54,32.91,2727434,0
2005-11-14,32.91,33.1,32.77,33.03,2630088,0
2005-11-15,33.03,33.39,32.69,32.85,5636086,0
2005-11-16,32.8,33.37,32.72,33.3,4232601,0
2005-11-17,33.5,33.8,33.05,33.8,4902658,0
2005-11-18,34.15,34.24,33.43,33.5,6211037,0
2005-11-21,33.6,33.67,32.89,33.33,3594006,0
2005-11-22,33.28,33.47,33.05,33.46,4385629,0
2005-11-23,33.5,33.92,33.35,33.86,3785687,0
2005-11-25,33.86,33.98,33.4,33.91,1417819,0
2005-11-28,33.75,33.93,33.14,33.21,4883789,0
2005-11-29,33.41,33.45,32.29,32.4,6035681,0
2005-11-30,32.33,32.95,32.09,32.61,5026332,0
2005-12-01,32.75,33.96,32.75,33.88,5209230,0
2005-12-02,33.93,35.68,33.82,34.97,18389276,0
2005-12-05,34.6,35.45,34.49,35.25,24688218,0
2005-12-06,35.99,37.25,35.7,36.99,15723924,0
2005-12-07,36.83,37.09,35.74,36.47,8579949,0
2005-12-08,36.67,36.74,35.66,36.13,4902792,0
2005-12-09,36.33,36.36,35.14,35.6,6159127,0
2005-12-12,35.89,36.49,34.84,35.26,7999382,0
2005-12-13,35.42,35.66,34.33,34.54,9589022,0
2005-12-14,34.58,34.99,34.29,34.52,5518230,0
2005-12-15,34.89,34.93,33.75,34.93,10729129,0
2005-12-16,36.98,39.48,36.93,38.82,28698078,0
2005-12-19,38.78,39.11,38.31,38.45,10340828,0
2005-12-20,38.23,38.4,37.45,38.07,8888967,0
2005-12-21,37.96,38.62,37.35,37.45,5590847,0
2005-12-22,37.45,37.91,36.92,37.45,4699293,0
2005-12-23,37.7,37.91,36.91,37.11,3496456,0
2005-12-27,37.45,37.65,36.86,36.94,2766974,0
2005-12-28,36.98,37.26,36.6,36.87,2472144,0
2005-12-29,36.95,37.35,36.83,36.92,3277714,0
2005-12-30,36.76,37.12,36.61,36.96,3348258,0
2006-01-03,37.25,38.8,36.13,38.52,12752513,0
2006-01-04,38.7,38.8,37.8,38.42,6940178,0
2006-01-05,38.26,38.49,37.54,38.07,6724575,0
2006-01-06,38.5,39.02,38.45,39,8116824,0
2006-01-09,39.05,39.06,37.87,38.38,6241639,0
2006-01-10,38.15,39.42,38.09,38.6,7480745,0
2006-01-11,39.17,39.73,38.5,39.33,6579326,0
2006-01-12,39.37,39.97,39.08,39.49,5969606,0
2006-01-13,39.64,39.9,38.53,38.84,4857426,0
2006-01-17,38.62,39.47,38.62,39.44,4217426,0
2006-01-18,39,40.1,38.78,39.73,5466599,0
2006-01-19,39.71,40.85,39.54,40.46,4450001,0
2006-01-20,40.57,40.62,38.27,38.43,6882360,0
2006-01-23,38.63,38.86,37.79,37.79,7288691,0
2006-01-24,37.95,39.3,37.89,39.13,5843416,0
2006-01-25,38.44,39.04,38.14,38.96,4718339,0
2006-01-26,39.3,39.45,38.22,38.77,4958316,0
2006-01-27,38.84,40.13,38.72,40.08,6414331,0
2006-01-30,40.19,40.19,39.16,39.35,4766899,0
2006-01-31,39.33,40.05,39.06,39.73,4894308,0
2006-02-01,39.4,40.59,39.17,40.51,4547871,0
2006-02-02,40.15,40.15,38.83,39.39,5782028,0
2006-02-03,39.12,39.44,38.38,39.2,3519407,0
2006-02-06,39.05,39.88,38.92,39.52,2729538,0
2006-02-07,39.5,39.98,38.87,39.26,3611458,0
2006-02-08,39.35,39.76,38.64,38.8,3797397,0
2006-02-09,38.8,38.92,37.93,38.12,3915174,0
2006-02-10,37.98,38.94,37.25,38.69,6634349,0
2006-02-13,38.35,39.06,37.62,38.19,4432007,0
2006-02-14,38.25,38.36,37.5,38.13,3617601,0
2006-02-15,37.97,38.48,37.05,37.65,4409242,0
2006-02-16,37.88,38.59,37.67,38.58,6382206,0
2006-02-17,38.4,38.69,37.68,37.8,3349041,0
2006-02-21,37.71,38.36,37.52,38.1,4945852,0
2006-02-22,38.26,39.07,38.09,38.76,3403465,0
2006-02-23,38.72,39.34,38.29,38.77,2946891,0
2006-02-24,38.76,39.01,38.09,38.34,2480343,0
2006-02-27,38.49,39.5,38.27,39.19,2846431,0
2006-02-28,38.93,39.14,38.2,38.55,3721201,0
2006-03-01,38.52,39.17,38.4,39.04,2779245,0
2006-03-02,38.8,39.26,38.5,38.81,2357534,0
2006-03-03,38.5,39.5,38.3,39.05,4552119,0
2006-03-06,39.05,39.31,38.2,38.43,2926703,0
2006-03-07,38.36,38.5,37.96,38.11,2926017,0
2006-03-08,37.99,38.24,37.48,37.78,2876898,0
2006-03-09,38.01,38.52,37.33,37.44,3280319,0
2006-03-10,37.2,37.89,36.6,37.21,3636918,0
2006-03-13,37.11,37.38,36.73,37.14,3518122,0
2006-03-14,37.1,38.01,36.96,37.4,3586158,0
2006-03-15,37.64,37.76,36.95,37.08,4335874,0
2006-03-16,37,37.35,35.91,35.93,6438072,0
2006-03-17,35.99,36.24,35.61,35.98,6476838,0
2006-03-20,35.94,36.88,35.94,36.55,3819212,0
2006-03-21,36.42,37.36,36.2,36.35,5119505,0
2006-03-22,36.7,36.86,36.18,36.62,5635013,0
2006-03-23,35.58,36.61,35.39,36.33,16919480,0
2006-03-24,36.33,36.85,36.12,36.49,5143437,0
2006-03-27,36.25,36.48,35.69,35.79,5213800,0
2006-03-28,35.81,36.15,35.31,35.52,5004637,0
2006-03-29,35.56,36.29,35.39,35.95,4543359,0
2006-03-30,36.37,36.37,35.2,35.31,10536183,0
2006-03-31,35.31,35.75,34.91,34.95,4925372,0
2006-04-03,35.18,36.2,34.97,35.7,4927408,0
2006-04-04,35.87,36.3,35.7,36.21,3711448,0
2006-04-05,36.27,36.27,35.88,35.99,3800679,0
2006-04-06,35.86,36.41,35.6,36.1,3077052,0
2006-04-07,36.18,37.21,36.1,36.95,6005543,0
2006-04-10,36.86,37.75,36.79,37.5,5597734,0
2006-04-11,37.36,37.65,37,37.28,3681203,0
2006-04-12,37,37.35,36.75,36.97,2681752,0
2006-04-13,36.88,37.15,36.64,36.83,3127008,0
2006-04-17,36.63,37.43,36.51,36.89,4478092,0
2006-04-18,36.94,37.57,36.5,37.35,3383301,0
2006-04-19,37.32,37.67,37.18,37.57,2542188,0
2006-04-20,37.79,38.24,37,37.68,2871236,0
2006-04-21,38,38.2,37.25,37.46,3546483,0
2006-04-24,37.43,37.52,36.9,37.2,2524819,0
2006-04-25,37.56,37.92,37.42,37.66,3865346,0
2006-04-26,37.81,38.37,37.65,38.15,3116053,0
2006-04-27,37.83,39.87,37.7,39.45,7724985,0
2006-04-28,39.47,39.78,39.2,39.2,7081142,0
2006-05-01,39.15,39.21,37.71,38.17,6119478,0
2006-05-02,38.34,39.05,38.25,38.35,6022040,0
2006-05-03,35.9,36.09,34.31,35.06,26875732,0
2006-05-04,34.95,35,33.82,34.32,11776320,0
2006-05-05,34.69,34.72,34.11,34.18,5531352,0
2006-05-08,34.18,34.4,33.62,33.69,4765079,0
2006-05-09,33.69,33.98,33.17,33.24,5893899,0
2006-05-10,33.16,33.87,33.1,33.38,5692013,0
2006-05-11,33.3,33.52,32.4,32.63,5529404,0
2006-05-12,32.26,32.59,31.58,31.92,3774036,0
2006-05-15,31.86,32.39,31.7,32.19,4183055,0
2006-05-16,32.7,32.93,32.22,32.3,6041066,0
2006-05-17,32.01,32.2,31.16,31.2,8507244,0
2006-05-18,31.35,31.43,29.95,30.17,11530731,0
2006-05-19,30.15,30.88,29.96,30.31,9013453,0
2006-05-22,30.1,30.35,29.75,29.91,6050850,0
2006-05-23,30.03,30.3,28.81,29.02,10164677,0
2006-05-24,29.01,29.87,28.78,29.27,8317187,0
2006-05-25,29.58,29.58,28.88,29.14,5931116,0
2006-05-26,29.32,29.34,28.79,28.98,4817055,0
2006-05-30,28.78,28.95,28.3,28.35,6253135,0
2006-05-31,28.47,28.84,28.42,28.63,10918388,0
2006-06-01,28.68,28.85,28.46,28.72,6657688,0
2006-06-02,28.87,29.2,28.75,29,6208273,0
2006-06-05,28.92,29.69,28.79,29.47,13922316,0
2006-06-06,29.5,29.98,29.25,29.84,9259749,0
2006-06-07,29.99,29.99,28.67,28.82,9093486,0
2006-06-08,28.47,29.03,27.5,27.85,11437160,0
2006-06-09,28.03,28.67,27.88,27.99,5666314,0
2006-06-12,28.69,29.39,28.31,28.84,9297530,0
2006-06-13,29.1,29.41,28.77,28.98,8428314,0
2006-06-14,29.1,29.1,28.35,28.57,7216034,0
2006-06-15,28.88,29.09,27.75,28.96,15245277,0
2006-06-16,28.67,29.93,28.59,29.12,30388276,0
2006-06-19,29.13,29.25,28.5,28.78,10920266,0
2006-06-20,28.77,29.83,28.77,29.53,6591101,0
2006-06-21,29.64,30.22,29.52,29.88,7328733,0
2006-06-22,30.5,30.91,29.94,30.79,11049380,0
2006-06-23,30.63,31.08,30.34,30.6,5482357,0
2006-06-26,30.57,30.9,30.34,30.69,3771016,0
2006-06-27,30.79,31,29.74,29.94,5524879,0
2006-06-28,30.2,30.22,29.53,30.06,4333876,0
2006-06-29,30.35,30.48,29.85,30.4,6956665,0
2006-06-30,30.82,30.9,30.33,30.36,3661943,0
2006-07-03,30.4,30.78,30.4,30.64,1246887,0
2006-07-05,30.31,30.51,29.54,29.86,4817000,0
2006-07-06,29.81,30.05,29.27,29.59,2568336,0
2006-07-07,29.59,29.66,28.94,29.42,4108962,0
2006-07-10,29.54,29.8,29.12,29.26,3097775,0
2006-07-11,28.98,29.7,28.9,29.55,4368995,0
2006-07-12,29.59,29.65,27.84,28.56,8428658,0
2006-07-13,28.25,28.67,27.69,28.1,6421494,0
2006-07-14,27.95,28.99,27.94,28.01,4002375,0
2006-07-17,27.85,28.1,27.2,27.59,4195493,0
2006-07-18,27.52,28.07,27.33,27.69,4542225,0
2006-07-19,27.6,28.69,27.58,28.41,4027945,0
2006-07-20,28.25,28.34,27.66,28.02,3660127,0
2006-07-21,27.74,28.09,27.59,27.65,4445145,0
2006-07-24,27.67,27.9,26.92,27.38,6525491,0
2006-07-25,27.33,27.63,26.7,27.22,6757095,0
2006-07-26,26.7,27.34,25.98,26.89,7015791,0
2006-07-27,26.93,27.35,26.44,26.47,4668827,0
2006-07-28,26.87,27.84,26.55,27.63,5564563,0
2006-07-31,27.53,28.56,27.23,28.51,5824335,0
2006-08-01,28.4,28.97,28,28.34,6866066,0
2006-08-02,30,32.58,29.99,32.28,12151113,0
2006-08-03,31.55,32.65,31.3,32.53,6407829,0
2006-08-04,32.6,32.74,31.5,31.72,5481633,0
2006-08-07,31.63,32,31.13,31.79,3815175,0
2006-08-08,32.01,32.7,31.71,31.95,4080272,0
2006-08-09,32.14,32.49,31.35,31.45,3553666,0
2006-08-10,31.53,32.37,31.44,32.2,3010137,0
2006-08-11,32.07,32.27,31.52,31.85,3479892,0
2006-08-14,32.19,32.89,31.9,32.51,3623940,0
2006-08-15,32.7,34,32.64,33.95,6188565,0
2006-08-16,34,34.12,33.28,33.99,4771352,0
2006-08-17,33.75,34.19,33.45,34.01,5097118,0
2006-08-18,34,34.55,33.76,34.07,4059170,0
2006-08-21,33.8,33.99,33.18,33.18,3575466,0
2006-08-22,33.17,33.47,32.31,32.78,5448007,0
2006-08-23,32.91,32.99,32.14,32.41,2656379,0
2006-08-24,32.73,32.77,32.27,32.63,1806903,0
2006-08-25,32.41,32.96,32.41,32.53,2143794,0
2006-08-28,32.43,33,32.26,32.86,2565168,0
2006-08-29,32.92,32.98,31.51,31.86,6085186,0
2006-08-30,31.81,32.13,31.75,32.05,4487577,0
2006-08-31,32.23,32.75,32.01,32.44,4030188,0
2006-09-01,32.44,33.04,32,32.33,2375405,0
2006-09-05,32.15,32.95,32,32.67,2343571,0
2006-09-06,32.4,32.87,32,32.71,3869177,0
2006-09-07,32.49,32.73,31.49,31.5,4359534,0
2006-09-08,31.6,32.14,31.01,31.81,3510060,0
2006-09-11,31.42,32.37,31,31.84,3426083,0
2006-09-12,31.79,32.99,31.41,32.77,3801157,0
2006-09-13,32.67,33.6,31.94,33.53,5773043,0
2006-09-14,33.6,33.81,32.95,33.65,8587162,0
2006-09-15,36.64,38.19,36.5,37,33440316,0
2006-09-18,36.23,37.77,36.23,37.51,9227251,0
2006-09-19,37.33,37.75,36.9,37.34,5716139,0
2006-09-20,37.33,37.81,37.28,37.7,7004120,0
2006-09-21,37.83,38.12,37.06,37.4,4671660,0
2006-09-22,37.4,37.73,36.56,37.06,5190819,0
2006-09-25,37.14,38.5,37.07,38.19,10304546,0
2006-09-26,38.1,38.5,37.62,37.67,5634258,0
2006-09-27,37.7,38.61,37.6,38.06,5002516,0
2006-09-28,38.22,38.6,37.58,38.33,3447933,0
2006-09-29,38.15,38.38,37.43,37.46,4248155,0
2006-10-02,37.54,37.82,36.8,37,3678167,0
2006-10-03,36.88,37.64,36.72,36.75,4116559,0
2006-10-04,36.75,37.91,36.69,37.76,6851536,0
2006-10-05,37.56,38.4,37.54,38.18,4268479,0
2006-10-06,38.25,38.3,37.57,38.15,3142110,0
2006-10-09,38.08,38.22,37.27,37.39,3835282,0
2006-10-10,37.43,37.98,37.23,37.77,3518644,0
2006-10-11,37.55,37.76,36.75,37.12,5057951,0
2006-10-12,37.25,38.26,37.14,38.21,5900415,0
2006-10-13,38.05,39.43,38.05,39.07,12661111,0
2006-10-16,38.75,38.8,38.14,38.25,5956162,0
2006-10-17,37.91,38.3,37.5,38.12,3524018,0
2006-10-18,38.47,38.88,37.98,38.53,3674929,0
2006-10-19,38.45,39.03,37.83,38.49,3913339,0
2006-10-20,38.52,38.78,37.75,38.2,3020905,0
2006-10-23,38.07,38.65,38,38.58,3501385,0
2006-10-24,38.5,38.59,37.7,38.09,5458241,0
2006-10-25,39.33,39.6,38.63,38.94,6379270,0
2006-10-26,39.2,39.61,38.65,39.36,5024945,0
2006-10-27,39.35,39.35,38.23,38.57,4634081,0
2006-10-30,38.72,38.74,37.91,38.03,3762196,0
2006-10-31,38.09,38.47,37.49,38.25,4244057,0
2006-11-01,38.4,38.59,37.28,37.76,4062823,0
2006-11-02,37.55,37.98,37.24,37.66,2879727,0
2006-11-03,37.64,37.95,37.27,37.75,2836814,0
2006-11-06,37.91,38.74,37.77,38.54,3555364,0
2006-11-07,38.96,39.97,38.45,39.61,6360288,0
2006-11-08,39.46,40,39.25,39.81,4519336,0
2006-11-09,39.87,39.98,39.51,39.69,2816823,0
2006-11-10,39.43,39.71,39.15,39.41,2407173,0
2006-11-13,39.08,40.23,38.89,40.09,4013878,0
2006-11-14,40.05,40.54,39.71,40.51,4286339,0
2006-11-15,40.75,41.59,40.55,41.39,5875635,0
2006-11-16,41.32,41.97,41.29,41.85,4964268,0
2006-11-17,41.54,41.54,40.95,41.45,6077609,0
2006-11-20,41.18,41.36,40.52,41.31,5105147,0
2006-11-21,42,42.75,41.92,42.55,8569470,0
2006-11-22,42.5,42.55,41.35,41.81,4403635,0
2006-11-24,41.45,41.85,41.33,41.54,1126007,0
2006-11-27,41.34,41.37,40.06,40.22,4045706,0
2006-11-28,39.85,40.09,39.47,39.91,3875153,0
2006-11-29,40.17,40.38,39.64,40,3909949,0
2006-11-30,39.65,40.69,39.5,40.16,5195884,0
2006-12-01,40.16,40.18,38.64,39.35,5061158,0
2006-12-04,39.55,40,39.07,39.29,3988445,0
2006-12-05,39.54,39.62,38.72,39.15,3599404,0
2006-12-06,39.05,39.43,38.33,38.54,4297484,0
2006-12-07,38.85,38.85,37.61,37.75,5653562,0
2006-12-08,38.12,39.39,37.99,38.88,5687537,0
2006-12-11,39.69,40.36,39.18,39.98,7320624,0
2006-12-12,40,40.09,39.34,39.97,4930894,0
2006-12-13,40.75,40.75,39.53,40.3,4518616,0
2006-12-14,40.57,41.59,40.05,40.81,12413967,0
2006-12-15,43.06,43.22,42.22,42.81,19186028,0
2006-12-18,42.42,42.55,41.05,41.29,7574946,0
2006-12-19,40.77,41.55,40.45,41.45,5759475,0
2006-12-20,42.29,42.44,41.6,41.87,5124208,0
2006-12-21,42.01,42.04,40.99,41.38,3064048,0
2006-12-22,41.32,41.62,40.58,40.75,2447990,0
2006-12-26,40.75,41.55,40.75,41.44,2332336,0
2006-12-27,41.76,41.89,41.35,41.79,2921052,0
2006-12-28,41.64,41.84,41.25,41.53,3034643,0
2006-12-29,41.3,41.8,41,41.12,2687130,0
2007-01-03,40.72,41.32,38.89,39.92,7125568,0
2007-01-04,39.8,41,39.43,40.82,4503762,0
2007-01-05,40.78,40.9,40.12,40.62,2730287,0
2007-01-08,40.42,40.97,40.13,40.45,5231768,0
2007-01-09,40.5,40.51,39.38,39.63,5672986,0
2007-01-10,39.16,39.59,38.73,39.22,5652562,0
2007-01-11,39.4,40.38,39.24,39.88,4358504,0
2007-01-12,39.65,40.2,39.5,39.96,3682817,0
2007-01-16,40.25,40.75,39.81,40.05,5145168,0
2007-01-17,40.22,40.55,39.8,40.2,3588121,0
2007-01-18,39.94,40.4,38.42,38.57,5253875,0
2007-01-19,38.3,38.57,37.5,38.4,8013731,0
2007-01-22,38.44,38.63,37.2,37.83,6619359,0
2007-01-23,37.65,37.96,37.37,37.52,4659082,0
2007-01-24,37.99,39.74,37.93,39.69,7192760,0
2007-01-25,39.54,39.97,38.84,39.13,5774093,0
2007-01-26,39.17,39.66,38.66,39.26,4162223,0
2007-01-29,39.06,39.75,38.91,39.35,3994001,0
2007-01-30,39.36,39.55,38.83,39.01,5015875,0
2007-01-31,38.84,39.13,38.28,38.87,4714475,0
2007-02-01,38.91,38.99,38.32,38.76,4656835,0
2007-02-02,38.99,39.21,38.42,38.97,3222666,0
2007-02-05,39.04,39.06,38.38,38.44,3148508,0
2007-02-06,39.08,39.2,38,38.46,6000942,0
2007-02-07,38.65,38.85,38.03,38.15,4215283,0
2007-02-08,38.25,38.4,37.93,38.05,3965125,0
2007-02-09,38.2,38.34,37.45,37.68,4412734,0
2007-02-12,37.86,38.19,37.47,38.09,6740316,0
2007-02-13,38.55,39.07,38.3,38.43,7579786,0
2007-02-14,38.44,38.7,38.42,38.6,10015661,0
2007-02-15,38.71,39.3,38.34,39.25,5954581,0
2007-02-16,39.3,40.43,39.22,40.27,9256483,0
2007-02-20,40.09,40.76,39.5,40.74,5092199,0
2007-02-21,40.52,41.04,40.51,40.95,5482108,0
2007-02-22,40.97,41.1,40.23,40.81,4425895,0
2007-02-23,40.9,40.96,40.24,40.63,3388385,0
2007-02-26,40.65,40.99,40.13,40.87,3726090,0
2007-02-27,40.16,40.44,38.64,38.92,7991201,0
2007-02-28,38.69,39.62,38.21,39.25,6126024,0
2007-03-01,38.46,39.64,38.3,39.26,5726423,0
2007-03-02,38.92,39.83,38.65,38.66,6431660,0
2007-03-05,38.42,39.4,38.3,38.52,5126134,0
2007-03-06,39.05,39.4,38.58,39.04,6103469,0
2007-03-07,38.63,39.27,38.58,38.74,4392817,0
2007-03-08,39.2,39.35,38.96,39.08,4563748,0
2007-03-09,39.46,39.48,38.9,39.17,3231257,0
2007-03-12,39.01,39.7,39,39.64,3393099,0
2007-03-13,39.33,39.6,38.65,38.65,5787472,0
2007-03-14,38.57,39.31,38.4,39.3,4359460,0
2007-03-15,39.25,39.52,38.57,38.62,5087647,0
2007-03-16,38.64,39.56,38.2,39.17,7545134,0
2007-03-19,39.8,40.57,39.6,40.24,4909812,0
2007-03-20,40.2,41.12,40.02,40.74,8577055,0
2007-03-21,42.63,43.3,42.03,43.3,18238548,0
2007-03-22,42.87,43.1,42.62,42.86,10198718,0
2007-03-23,42.91,43.09,42.56,42.79,6467327,0
2007-03-26,42.66,43.31,42.14,43.16,6602048,0
2007-03-27,43.71,43.95,42.69,42.9,7796177,0
2007-03-28,42.6,42.78,41.55,41.58,11662318,0
2007-03-29,42.21,42.21,40.78,41.53,8960207,0
2007-03-30,41.37,41.77,40.89,41.7,5511412,0
2007-04-02,41.56,41.92,41.03,41.65,5393535,0
2007-04-03,42,42.66,41.9,42.35,7131337,0
2007-04-04,42.11,42.7,42.1,42.7,4520526,0
2007-04-05,42.69,42.88,42.08,42.61,4781605,0
2007-04-09,42.67,42.96,42.34,42.7,3474308,0
2007-04-10,42.64,43.06,42.6,43,4019973,0
2007-04-11,42.85,43,41.88,42.1,4706168,0
2007-04-12,42.1,42.49,41.86,42.4,3639300,0
2007-04-13,42.1,42.2,41.17,41.64,7811142,0
2007-04-16,42.83,42.9,42.23,42.4,7417447,0
2007-04-17,42.57,43.01,41.88,43,6449225,0
2007-04-18,42.91,43.08,42.37,42.97,5553409,0
2007-04-19,42.66,42.78,42.1,42.39,4728746,0
2007-04-20,42.94,43,42,42.14,7948204,0
2007-04-23,42.19,42.4,42.01,42.16,4665825,0
2007-04-24,42.23,42.73,42.02,42.5,4745978,0
2007-04-25,42.65,42.83,42.16,42.71,4254795,0
2007-04-26,42.54,43.55,42.39,43.26,8179078,0
2007-04-27,43.02,43.66,42.49,42.89,5435799,0
2007-04-30,42.75,42.97,41.56,41.56,6962181,0
2007-05-01,41.59,41.87,40.82,41.73,5909311,0
2007-05-02,41.79,41.85,41.44,41.51,5276152,0
2007-05-03,41.6,41.75,41.09,41.2,4452510,0
2007-05-04,41.5,41.7,41.06,41.33,3554418,0
2007-05-07,41.32,41.59,41.01,41.31,3836207,0
2007-05-08,41.4,41.58,40.91,41.37,6516440,0
2007-05-09,41.15,41.46,40.8,41.26,8179239,0
2007-05-10,41.1,41.56,40.58,40.66,7097936,0
2007-05-11,40.76,41.83,40.67,41.7,9769459,0
2007-05-14,41.84,42.47,41.38,41.81,8094891,0
2007-05-15,41.97,42.23,41.11,41.37,6743700,0
2007-05-16,41.74,42.29,41.61,42.29,7158841,0
2007-05-17,42.12,42.89,41.73,42.42,8927129,0
2007-05-18,42.55,43.62,42.37,43.59,9534245,0
2007-05-21,43.85,44,43.03,43.25,6628524,0
2007-05-22,43.21,44,43.21,43.59,5495443,0
2007-05-23,43.64,43.8,43.15,43.23,4334060,0
2007-05-24,43.35,43.4,41.68,41.99,7227197,0
2007-05-25,42.22,42.59,42.08,42.38,3632963,0
2007-05-29,42.34,43.26,42.34,42.87,5429815,0
2007-05-30,42.47,43.22,42.2,43.22,4574455,0
2007-05-31,44,44.92,43.65,44.06,8689738,0
2007-06-01,44.12,44.88,44.12,44.53,4890971,0
2007-06-04,44.25,44.76,44.01,44.58,4132783,0
2007-06-05,44.33,44.5,43.95,44.34,4667394,0
2007-06-06,44.09,44.19,43.43,43.64,5219924,0
2007-06-07,43.39,43.7,42.52,42.72,5636622,0
2007-06-08,42.45,43.11,42.45,43.04,5390151,0
2007-06-11,43.2,43.53,42.86,42.99,5455882,0
2007-06-12,42.7,43.39,42.45,42.73,5659179,0
2007-06-13,43.16,44.13,42.9,44.11,7713238,0
2007-06-14,44.3,44.5,43.65,43.96,11951463,0
2007-06-15,44.49,44.5,42.43,42.75,21342332,0
2007-06-18,42.65,42.94,42.35,42.67,5937340,0
2007-06-19,42.36,42.75,42.15,42.48,4917317,0
2007-06-20,42.41,42.54,41.3,41.37,8754822,0
2007-06-21,41.27,41.89,40.5,41.53,7481090,0
2007-06-22,41.3,41.62,40.62,40.84,6877100,0
2007-06-25,40.84,41.11,40.17,40.34,7579355,0
2007-06-26,40.03,40.12,39.25,39.84,13858288,0
2007-06-27,39.97,40.51,39.79,40.47,7708388,0
2007-06-28,40.35,40.78,39.99,40.42,8004548,0
2007-06-29,40.56,40.66,39.82,40.15,6536587,0
2007-07-02,40.15,40.34,39.87,40.16,5351394,0
2007-07-03,40.14,40.76,40.14,40.71,3545693,0
2007-07-05,40.8,41.01,40.08,40.93,5362794,0
2007-07-06,41,41.2,40.63,41.02,4612327,0
2007-07-09,40.92,40.98,40.42,40.72,5482613,0
2007-07-10,40.6,40.73,40.28,40.36,4471277,0
2007-07-11,40.27,40.97,40.2,40.84,4813861,0
2007-07-12,40.94,41.55,40.6,41.55,7919239,0
2007-07-13,41.26,41.5,40.84,41.18,4512896,0
2007-07-16,41.04,41.26,40.85,41.06,4075727,0
2007-07-17,41.1,41.74,40.82,41.46,6272510,0
2007-07-18,41.25,41.81,40.91,41.41,8028500,0
2007-07-19,41.31,42.54,41.31,42.2,9162551,0
2007-07-20,42.41,42.5,41.2,41.64,8530850,0
2007-07-23,41.87,42.85,41.79,42.36,8853616,0
2007-07-24,42.17,42.73,41.65,41.78,6720551,0
2007-07-25,41.97,42.12,41.41,41.72,5081603,0
2007-07-26,41.15,42,40.3,41.19,8102266,0
2007-07-27,41.21,41.21,40.26,40.39,8854566,0
2007-07-30,40.79,41.09,40.13,40.89,8402001,0
2007-07-31,41.17,41.3,40.11,40.29,8400408,0
2007-08-01,40.29,40.49,38.57,39.58,15028575,0
2007-08-02,39.6,39.8,39.05,39.52,6714107,0
2007-08-03,39.4,39.66,38.7,38.75,6989263,0
2007-08-06,38.71,39.77,38.54,39.38,7147566,0
2007-08-07,39.08,39.91,38.61,39.42,6868477,0
2007-08-08,39.61,40.67,39.5,40.23,6289055,0
2007-08-09,39.9,41.74,39.86,40.75,7356654,0
2007-08-10,41.3,41.62,40.1,41.06,6502188,0
2007-08-13,41,41.13,40.26,40.83,4823847,0
2007-08-14,41.01,41.05,40.18,40.41,4441121,0
2007-08-15,40.22,41.25,40.12,40.18,5243224,0
2007-08-16,39.83,40.56,39.28,39.96,6625879,0
2007-08-17,39.86,40.48,39.32,40.32,9222060,0
2007-08-20,40.51,40.85,39.94,40.74,4379832,0
2007-08-21,40.41,40.95,39.87,40.13,4788570,0
2007-08-22,40.4,41,40.2,40.77,4296279,0
2007-08-23,40.82,40.99,40.33,40.6,3601802,0
2007-08-24,40.5,40.65,39.8,40.41,6490760,0
2007-08-27,40.41,41.11,40.25,40.81,4674547,0
2007-08-28,40.66,41.64,40.66,40.87,6710267,0
2007-08-29,41.39,42.36,41.13,42.25,7249600,0
2007-08-30,42.1,43.04,41.9,42.22,5798678,0
2007-08-31,42.51,42.99,42.51,42.75,4191319,0
2007-09-04,42.75,43.75,42.68,43.45,5808584,0
2007-09-05,43.22,43.9,43.22,43.75,5653436,0
2007-09-06,43.91,43.99,43.5,43.72,3718014,0
2007-09-07,43.34,43.42,42.53,42.96,5276858,0
2007-09-10,43.03,43.8,43.03,43.22,5199800,0
2007-09-11,43.39,43.78,43.32,43.74,4756003,0
2007-09-12,43.59,43.99,43.4,43.78,4094489,0
2007-09-13,43.99,44,42.97,43.31,6437369,0
2007-09-14,43.07,43.65,42.9,43.41,5059749,0
2007-09-17,43.71,43.75,42.55,43.06,12364795,0
2007-09-18,44.53,44.8,42.91,43.71,20892530,0
2007-09-19,43.55,44.08,43.3,43.83,11192064,0
2007-09-20,43.64,44,42.44,42.8,12614130,0
2007-09-21,43,43.37,41.71,41.95,13266919,0
2007-09-24,41.82,42.29,41.26,41.5,11031588,0
2007-09-25,41.26,43,41.25,42.74,11945891,0
2007-09-26,43.09,44,42.69,43.41,10196030,0
2007-09-27,43.5,43.65,43.11,43.45,5023732,0
2007-09-28,43.64,43.94,43.39,43.66,5847452,0
2007-10-01,43.89,44.15,42.94,44,6103939,0
2007-10-02,44.05,44.49,43.75,44.23,5045739,0
2007-10-03,44.17,44.36,43.77,43.98,5511861,0
2007-10-04,43.91,44.49,43.84,44.25,7487407,0
2007-10-05,44.4,44.8,44.1,44.64,7247979,0
2007-10-08,44.64,45,44.4,44.99,5424737,0
2007-10-09,45,45.35,44.41,44.96,7258740,0
2007-10-10,44.9,45.69,44.64,45.58,7339439,0
2007-10-11,45.79,46.19,45.37,45.49,11526014,0
2007-10-12,45.89,46.32,45.39,46.11,5627211,0
2007-10-15,45.94,46.04,45.22,45.71,5752553,0
2007-10-16,45.57,45.88,45.34,45.67,5224027,0
2007-10-17,46,46.32,45.17,45.97,7206923,0
2007-10-18,45.97,47.43,45.76,47.11,8384800,0
2007-10-19,47.08,47.52,46.25,46.27,9980128,0
2007-10-22,46.22,47.16,46,47.12,5481540,0
2007-10-23,47.2,47.81,47,47.75,5460004,0
2007-10-24,47.55,48,46.71,48,6641941,0
2007-10-25,48,48.47,46.9,47.2,7042503,0
2007-10-26,47.85,48,46.73,47,6726435,0
2007-10-29,47.2,47.26,46.42,47,6130382,0
2007-10-30,47.45,47.8,47.15,47.55,5106056,0
2007-10-31,47.58,47.9,46.81,47.9,6175966,0
2007-11-01,47.75,47.86,46.89,46.92,5657739,0
2007-11-02,47.35,48,47.08,47.88,6579441,0
2007-11-05,47.31,47.88,46.9,47.7,5201595,0
2007-11-06,47.85,48.27,47.1,47.63,5025050,0
2007-11-07,47.31,47.31,46.17,46.17,6622200,0
2007-11-08,46.1,46.19,44.02,45.03,11533807,0
2007-11-09,43.9,44.13,43.05,43.24,10345663,0
2007-11-12,43.19,43.34,42.13,42.19,9918461,0
2007-11-13,41.36,41.36,39.56,40.86,32004256,0
2007-11-14,41.39,42.06,40.59,41.02,13150880,0
2007-11-15,41,41.69,40.53,40.82,9575714,0
2007-11-16,41.35,42.52,41.13,42.19,16459578,0
2007-11-19,41.75,42.85,41.75,42.47,10280076,0
2007-11-20,42.7,42.8,41.53,42.3,7339761,0
2007-11-21,41.87,42.44,41.47,41.84,4771565,0
2007-11-23,41.9,42,41.27,41.91,1747041,0
2007-11-26,41.69,41.99,40.81,40.9,6202141,0
2007-11-27,41.03,41.58,40.4,41.07,6877015,0
2007-11-28,41.59,42.36,41.07,42.03,6274952,0
2007-11-29,42.18,42.96,42,42.75,5094476,0
2007-11-30,43.1,43.14,41.8,42.14,6695965,0
2007-12-03,41.89,43.1,41.85,42.69,9153329,0
2007-12-04,42.22,43.65,42.22,43.32,6540169,0
2007-12-05,44,44.29,43.61,43.9,5883809,0
2007-12-06,44.2,44.64,43.71,44.54,5545229,0
2007-12-07,44.3,44.54,43.87,44.37,3709376,0
2007-12-10,44.5,44.79,44.24,44.62,4767238,0
2007-12-11,44.49,44.7,43,43.26,7853237,0
2007-12-12,43.88,44.19,42.94,43.54,6154461,0
2007-12-13,43.96,44.09,43.48,43.9,4995517,0
2007-12-14,43.6,43.75,41.97,42.11,9508404,0
2007-12-17,41.79,41.94,40.59,40.9,12091001,0
2007-12-18,42.19,43.97,41.58,42.03,17588216,0
2007-12-19,41.89,42.25,41.36,41.87,7207795,0
2007-12-20,41.94,42.36,41.55,42.17,6227382,0
2007-12-21,42.47,42.65,41.66,42.18,10437848,0
2007-12-24,42.6,43.12,42.2,42.84,3104001,0
2007-12-26,42.97,43.24,42.71,43.12,4655520,0
2007-12-27,43.09,43.19,42.25,42.34,4286570,0
2007-12-28,42.53,43.05,42.53,42.93,3997598,0
2007-12-31,42.68,43.14,42.5,42.73,3352511,0
2008-01-02,42.9,43.25,41.45,41.71,6047647,0
2008-01-03,41.52,42.21,41.5,41.79,5186461,0
2008-01-04,41.3,41.49,40.01,40.36,8938631,0
2008-01-07,40.3,40.75,39.68,40.24,7756967,0
2008-01-08,39.88,40.19,39.19,39.22,8896106,0
2008-01-09,39.3,39.62,38.92,39.46,9058794,0
2008-01-10,39.19,39.5,38.69,39.25,8393221,0
2008-01-11,38.84,39.19,37.92,38.05,10799929,0
2008-01-14,38.26,38.64,38.03,38.48,7210621,0
2008-01-15,38.08,38.42,37.74,37.92,7775798,0
2008-01-16,37.75,38.37,37.46,37.7,8595188,0
2008-01-17,37.28,37.52,34.9,35.55,16896020,0
2008-01-18,35.17,36.01,34.8,35.33,13637388,0
2008-01-22,33.01,34.49,32.99,34,10198098,0
2008-01-23,33.21,34.48,32.61,34.33,10290448,0
2008-01-24,34.45,34.7,33.56,34.64,7290273,0
2008-01-25,35.02,35.62,34.72,34.84,9188214,0
2008-01-28,35.18,35.32,34.8,35.15,5746346,0
2008-01-29,35.4,35.85,34.77,35.54,5445342,0
2008-01-30,35.54,36.45,35.21,35.94,8767244,0
2008-01-31,33.83,35.13,33.43,34.93,16382040,0
2008-02-01,34.97,34.99,33.44,34.48,12343030,0
2008-02-04,34.55,35.46,34.51,35.21,7861435,0
2008-02-05,33.94,34.76,33.79,33.96,7366713,0
2008-02-06,34.6,34.69,32.41,32.76,13228176,0
2008-02-07,32.42,33.07,32.08,32.62,13593356,0
2008-02-08,32.53,33.28,32.18,33.19,9771150,0
2008-02-11,33.28,34.14,33.15,33.84,9909316,0
2008-02-12,34.1,35.02,33.91,34.38,9894765,0
2008-02-13,34.74,35.36,34.42,35,9843316,0
2008-02-14,35.01,35.21,34.67,34.96,6616564,0
2008-02-15,34.8,34.95,34.21,34.67,5656352,0
2008-02-19,35.24,35.53,34.8,34.9,6413009,0
2008-02-20,34.35,35.28,34.25,35.05,6438564,0
2008-02-21,35.23,35.53,34.67,34.78,6056951,0
2008-02-22,34.83,35.19,34.46,35.09,5974284,0
2008-02-25,35.08,35.85,35.01,35.54,8104306,0
2008-02-26,35.54,36.46,35.44,35.87,6541424,0
2008-02-27,35.5,35.83,35.02,35.46,6385151,0
2008-02-28,35.26,35.7,34.97,35.34,5330477,0
2008-02-29,34.91,34.92,33.48,33.65,12305573,0
2008-03-03,33.49,33.68,32.53,32.86,12553159,0
2008-03-04,32.58,33.12,32.43,33.07,8178791,0
2008-03-05,33,33.08,32.01,32.42,10868626,0
2008-03-06,32.4,33.11,32.21,32.47,7411330,0
2008-03-07,32.47,33.28,32.04,32.55,7287341,0
2008-03-10,32.6,32.99,31.92,31.94,8203905,0
2008-03-11,32.21,32.61,31.79,32.6,9612179,0
2008-03-12,32.99,34.23,32.89,33.34,8843631,0
2008-03-13,32.98,33.59,32.52,33.3,5875812,0
2008-03-14,33.36,33.71,32.24,32.61,7040367,0
2008-03-17,32.03,32.49,30.7,30.79,15095659,0
2008-03-18,31.53,31.9,31.1,31.88,12170546,0
2008-03-19,33.87,36.13,33.76,34.75,25121038,0
2008-03-20,34.81,35.5,34.25,34.45,12402186,0
2008-03-24,34.51,36.49,34.51,36.1,10782923,0
2008-03-25,36.39,36.65,35.81,36.54,8939944,0
2008-03-26,36.51,37.34,35.96,37.2,11395813,0
2008-03-27,37.1,37.12,35.67,35.68,7345890,0
2008-03-28,36.07,36.63,35.2,35.33,7229226,0
2008-03-31,35.61,35.9,35.3,35.59,8015330,0
2008-04-01,36.56,37.32,36.37,37.25,9312049,0
2008-04-02,37.4,37.52,36.2,36.5,8682861,0
2008-04-03,36.4,37.11,36.32,37.01,7608444,0
2008-04-04,37,37.35,36.63,36.97,5143209,0
2008-04-07,36.81,37.45,36.8,36.92,5805361,0
2008-04-08,36.61,37.19,36.51,36.83,4615634,0
2008-04-09,36.73,36.94,35.99,36.32,4304243,0
2008-04-10,36.4,37.19,36,37.09,8412461,0
2008-04-11,36.94,37,35.88,35.98,7122086,0
2008-04-14,35.91,36.62,35.73,36.29,5551361,0
2008-04-15,36.29,36.54,35.36,35.75,8107956,0
2008-04-16,36.1,36.54,35.46,36.42,10959711,0
2008-04-17,36.47,36.93,35.66,36.07,5755728,0
2008-04-18,36.87,36.98,36.08,36.27,8839236,0
2008-04-21,36.2,36.73,35.85,36.66,5040227,0
2008-04-22,36.32,36.74,35.61,36.17,8197465,0
2008-04-23,36.29,36.91,36.21,36.83,6037278,0
2008-04-24,36.77,37.79,36.41,37.43,5846608,0
2008-04-25,37.41,37.58,36.32,36.89,4628252,0
2008-04-28,37.02,37.51,36.65,37.18,5016989,0
2008-04-29,37,37.94,36.93,37.76,5444472,0
2008-04-30,37.79,38.1,37.28,37.29,4877334,0
2008-05-01,38.34,39.22,37.9,39.01,7222040,0
2008-05-02,39.23,40.41,39.12,40.38,8929329,0
2008-05-05,40.39,40.47,39.79,40.15,5761212,0
2008-05-06,40.15,40.45,39.53,40.25,4972278,0
2008-05-07,40.25,40.58,39.34,39.47,2937968,0
2008-05-08,39.49,40.15,39.11,40,5366378,0
2008-05-09,39.63,40.17,39.25,39.89,2800628,0
2008-05-12,39.83,40.5,39.35,40.44,4276550,0
2008-05-13,40.44,40.75,39.8,40.59,4722471,0
2008-05-14,40.74,41.51,40.59,40.94,4916091,0
2008-05-15,40.82,42.08,40.6,42,6364384,0
2008-05-16,42.17,42.45,41.71,42.26,5987196,0
2008-05-19,42.11,43.23,42.04,42.6,7216062,0
2008-05-20,41.38,42.02,41.02,41.66,6839128,0
2008-05-21,41.5,41.96,40.8,40.95,5445160,0
2008-05-22,40.88,41.66,40.82,41.4,3409303,0
2008-05-23,41.3,41.53,40.88,41.25,3645325,0
2008-05-27,41.16,42.1,41.05,41.99,4002160,0
2008-05-28,42.91,43,42.3,42.84,5749991,0
2008-05-29,42.75,44.08,42.75,43.8,6736510,0
2008-05-30,44.08,44.38,43.68,44.06,5838970,0
2008-06-02,43.97,44.24,42.76,43.46,5083031,0
2008-06-03,43.75,44.21,43,43.53,5405006,0
2008-06-04,43.6,44.66,43.31,44.25,4684686,0
2008-06-05,43.45,44.01,42.8,43.89,7158647,0
2008-06-06,43.45,43.6,42.3,42.3,5927861,0
2008-06-09,42.58,42.75,41.66,42.47,4553694,0
2008-06-10,42.17,42.36,41.47,41.74,5694334,0
2008-06-11,41.55,41.94,40.65,40.77,6523197,0
2008-06-12,40.95,41.59,40.6,40.99,5353381,0
2008-06-13,41.92,43.15,41.73,42.71,6345869,0
2008-06-16,42.32,43.11,42.08,42.85,6736970,0
2008-06-17,41.82,42.65,41.36,41.4,9027525,0
2008-06-18,40.81,41.54,40.71,40.94,6306396,0
2008-06-19,40.78,42.19,40.34,42,5714696,0
2008-06-20,41.54,41.76,40.33,40.55,8420461,0
2008-06-23,40.9,40.91,40.12,40.37,4998633,0
2008-06-24,40.86,41.81,40.7,41.38,6783558,0
2008-06-25,41.8,42.7,41.5,42.34,6023204,0
2008-06-26,41.76,41.93,40.78,40.83,7001371,0
2008-06-27,40.69,40.94,39.5,39.8,11726001,0
2008-06-30,39.63,39.99,39.28,39.39,6542210,0
2008-07-01,39.23,40.41,39,40.38,10247354,0
2008-07-02,40.5,41.3,39.81,39.81,7182557,0
2008-07-03,40.27,40.65,39.81,40.39,3387282,0
2008-07-07,39.81,40.86,38.81,39.72,8561619,0
2008-07-08,39.46,39.78,38.73,39.64,8355866,0
2008-07-09,39.49,39.74,38.23,38.23,6352916,0
2008-07-10,38.29,39.76,38.23,39.61,7147555,0
2008-07-11,39.03,40.2,38.69,39.24,6971413,0
2008-07-14,39.88,39.88,38.37,38.38,6995551,0
2008-07-15,39.15,40.53,37.75,39.83,10799044,0
2008-07-16,39.77,41.1,39.5,41.05,6940443,0
2008-07-17,41.02,41.71,40.65,41.54,5148204,0
2008-07-18,41,42.19,40.75,41.98,6190434,0
2008-07-21,41.87,41.94,40.7,41.16,5160624,0
2008-07-22,40.96,40.96,39.6,40.3,9957113,0
2008-07-23,40.77,42.34,40.63,41.82,10084955,0
2008-07-24,41,41.27,40.43,40.72,5532954,0
2008-07-25,41.07,41.42,40.6,40.9,5147646,0
2008-07-28,40.7,41.05,39.72,39.96,3895759,0
2008-07-29,40.24,41.32,40.17,41.01,5805078,0
2008-07-30,41.34,41.68,40.62,41.22,4989127,0
2008-07-31,40.93,41.93,40.58,41.35,6237966,0
2008-08-01,41.78,41.78,40.28,41.22,5906460,0
2008-08-04,41.42,41.64,40.61,41.29,3618370,0
2008-08-05,41.74,43.41,41.33,43.34,8839029,0
2008-08-06,43.1,43.77,42.61,43.53,6197867,0
2008-08-07,43.07,43.95,42.93,43.22,5956639,0
2008-08-08,43.4,45.34,43.34,45.15,8615721,0
2008-08-11,45.15,46.04,44.82,45.89,6081107,0
2008-08-12,45.91,46.44,45.54,45.62,8001984,0
2008-08-13,45.5,46.44,45.42,45.89,5299397,0
2008-08-14,45.48,45.69,45.01,45.36,6526021,0
2008-08-15,45.52,45.87,44.65,45.11,4432571,0
2008-08-18,44.76,44.97,43.75,44.1,7454191,0
2008-08-19,43.74,44.75,43.4,43.73,5215910,0
2008-08-20,43.92,44.72,43.66,44.28,4017755,0
2008-08-21,43.76,44.78,43.44,44.51,5308806,0
2008-08-22,44.88,45.09,44.5,44.91,4088796,0
2008-08-25,44.56,44.75,43.5,43.67,4250641,0
2008-08-26,43.55,43.84,43.12,43.36,5226590,0
2008-08-27,43.5,44.61,43.46,44.15,3737810,0
2008-08-28,44.3,44.74,44.07,44.31,4067327,0
2008-08-29,43.9,44.01,42.75,42.83,6947121,0
2008-09-02,43.91,44.16,42.59,42.85,6306906,0
2008-09-03,42.92,43.47,42.6,43.14,5380706,0
2008-09-04,43.88,43.99,42.19,42.19,6416652,0
2008-09-05,41.48,41.83,40.5,40.91,10903163,0
2008-09-08,40.49,41.73,40.22,41.61,7133256,0
2008-09-09,41.87,42.47,40.75,40.79,5914235,0
2008-09-10,41.35,41.35,40.45,40.73,4945110,0
2008-09-11,40.26,41.1,40.04,41.05,5475129,0
2008-09-12,40.9,40.9,39.9,40.47,7959779,0
2008-09-15,39.64,40.4,38.08,38.08,9700905,0
2008-09-16,38.19,39.15,36.15,38.14,11833214,0
2008-09-17,38.82,39.69,36.23,36.23,12475505,0
2008-09-18,37.81,45.26,37.17,39.65,12020991,0
2008-09-19,40.88,41.39,38,40.94,10298358,0
2008-09-22,40.78,41,39.17,39.23,4882581,0
2008-09-23,39.61,40.26,38.7,38.85,6522982,0
2008-09-24,39.06,40.01,39,39.45,4635640,0
2008-09-25,40.03,40.38,39.55,39.83,5256035,0
2008-09-26,39.16,40.1,38.92,39.99,5100806,0
2008-09-29,38.47,38.81,35.98,36.15,9597760,0
2008-09-30,37,39.53,36.49,39.47,10367045,0
2008-10-01,39.42,39.42,37.91,38.12,6276282,0
2008-10-02,37.88,37.9,35.11,35.22,9085944,0
2008-10-03,34.9,36.19,33.59,33.69,11062627,0
2008-10-06,31.72,33.45,29.41,30.71,17982632,0
2008-10-07,31.44,31.69,28.69,28.69,11386746,0
2008-10-08,28.86,31.19,28.43,30,14114003,0
2008-10-09,31.23,31.27,27.71,27.99,10854677,0
2008-10-10,26.29,28.88,25.63,27.12,14144958,0
2008-10-13,29.6,30.73,28.68,30.38,12509737,0
2008-10-14,31.34,31.45,28.86,29.2,9929398,0
2008-10-15,29.21,29.82,25.94,25.94,8377196,0
2008-10-16,26,28.21,24.45,27.69,11932394,0
2008-10-17,27.2,31.09,26.83,28.18,9703044,0
2008-10-20,27.99,29.38,27.79,29.31,5387373,0
2008-10-21,29,29.65,27.45,27.59,6963383,0
2008-10-22,27.09,27.16,24.56,25.4,9500339,0
2008-10-23,25.5,25.6,23.41,24.97,10769626,0
2008-10-24,23,24.63,22.88,23.89,10633651,0
2008-10-27,23.44,24.74,22.83,23.68,8235206,0
2008-10-28,24.23,27.15,23.93,27.08,10344073,0
2008-10-29,27.38,27.95,26.65,26.8,10320925,0
2008-10-30,27.41,27.88,26.25,26.86,9183224,0
2008-10-31,26.74,27.21,26.29,26.64,7505363,0
2008-11-03,26.79,27.3,26.13,27.16,5143712,0
2008-11-04,27.83,29.28,27.5,29.16,8840723,0
2008-11-05,28.96,29.08,27.06,27.22,8436593,0
2008-11-06,26.71,26.9,24.3,24.56,10026509,0
2008-11-07,24.92,25.39,24.07,24.59,7530800,0
2008-11-10,25.78,25.84,24.68,24.93,4765404,0
2008-11-11,24.76,24.91,23.45,23.64,7489008,0
2008-11-12,22.98,23.41,21.84,21.89,11726429,0
2008-11-13,21.68,24.38,21.12,24.3,11851885,0
2008-11-14,23.74,24.36,22.14,22.34,11111490,0
2008-11-17,21.92,23.41,21.51,22.8,10717692,0
2008-11-18,22.54,23.16,21.77,22.64,8215874,0
2008-11-19,22.54,23.87,21.6,21.63,9298682,0
2008-11-20,21.4,22.79,20.71,20.75,10482187,0
2008-11-21,21.1,21.41,19.85,21.38,13482627,0
2008-11-24,21.99,22.42,21.29,21.73,12915519,0
2008-11-25,21.96,22.78,21.5,22.42,13700035,0
2008-11-26,22.13,23.59,21.63,23.35,9062183,0
2008-11-28,23.2,23.43,22.75,23.16,4564006,0
2008-12-01,22.74,22.86,20.95,21,8592989,0
2008-12-02,21.47,22.25,21.01,22,7131324,0
2008-12-03,21.73,22.57,21.39,22.54,7257028,0
2008-12-04,20.87,21.66,20,20.44,18690260,0
2008-12-05,20.46,21.84,19.49,21.66,11494715,0
2008-12-08,21.85,23,21.85,22.6,7912016,0
2008-12-09,22.45,23.92,22.39,22.89,7419259,0
2008-12-10,23.12,23.88,22.78,23.44,5825816,0
2008-12-11,23.37,23.56,22,22.19,6443638,0
2008-12-12,21.54,22.53,21.33,22.43,6290677,0
2008-12-15,22.52,22.72,20.83,21.36,8272952,0
2008-12-16,21.53,22.42,20.92,22.32,10799314,0
2008-12-17,23.15,24.04,21.32,21.69,15258792,0
2008-12-18,21.68,22.09,21.01,21.38,8860921,0
2008-12-19,21.44,22.3,21.13,22.13,8230828,0
2008-12-22,21.8,21.98,20.66,21.11,5273008,0
2008-12-23,21.11,21.42,20.8,20.97,4399020,0
2008-12-24,20.95,21.18,20.71,21.13,1426616,0
2008-12-26,21.17,21.25,20.87,21.08,1942611,0
2008-12-29,21.07,21.15,20.01,20.52,4958967,0
2008-12-30,20.6,21.06,20.38,21.05,4907810,0
2008-12-31,20.99,21.6,20.85,21.29,4066956,0
2009-01-02,21.11,23.1,21.07,23.02,6670629,0
2009-01-05,22.79,23.31,22.5,23.13,7385433,0
2009-01-06,23.29,24.45,23.07,24.22,7032433,0
2009-01-07,23.54,24.81,23.51,24.23,12785603,0
2009-01-08,24.01,24.38,23.63,24.29,6106542,0
2009-01-09,24.34,24.5,23.42,24.01,6928274,0
2009-01-12,24.07,24.35,23.6,23.76,6952398,0
2009-01-13,22.92,23.22,21.75,22.1,14001099,0
2009-01-14,21.89,22.16,20.95,21.11,8298015,0
2009-01-15,21.07,21.3,20.45,20.83,10008521,0
2009-01-16,21.11,21.53,20.47,21.06,8056222,0
2009-01-20,21,21.1,19.34,19.39,8812744,0
2009-01-21,19.83,20.97,19.74,20.96,9536807,0
2009-01-22,19.84,20.25,19.06,19.32,13904103,0
2009-01-23,19,20.1,18.7,19.7,10469118,0
2009-01-26,19.95,20.44,19.67,19.93,6139234,0
2009-01-27,19.83,20.38,19.53,20.11,6385451,0
2009-01-28,20.71,21.2,20.34,20.89,7158489,0
2009-01-29,20.6,20.91,19.61,20.05,7643267,0
2009-01-30,20.23,20.33,19.21,19.31,8970665,0
2009-02-02,19.41,19.7,18.96,19.58,8305434,0
2009-02-03,19.69,19.76,19.13,19.7,7938627,0
2009-02-04,19.66,20.35,19.53,19.88,9636926,0
2009-02-05,19.6,21.04,19.44,20.91,11326322,0
2009-02-06,20.93,21.8,20.81,21.7,9851821,0
2009-02-09,21.99,22.01,21.1,21.42,7246414,0
2009-02-10,21.32,21.42,20.28,20.48,10924326,0
2009-02-11,20.43,20.86,19.9,20.31,7637711,0
2009-02-12,19.95,21.26,19.78,21.22,12830234,0
2009-02-13,20.96,21.37,20.85,21.1,8147376,0
2009-02-17,20.07,20.69,19.8,20.4,9782624,0
2009-02-18,20.33,20.69,20.07,20.39,7409769,0
2009-02-19,20.46,20.5,19.48,19.54,10428023,0
2009-02-20,18.99,19.15,17.7,18.04,21630020,0
2009-02-23,18.04,18.09,16.9,17.09,14265579,0
2009-02-24,17.28,18.33,17.22,18.17,12835686,0
2009-02-25,17.42,17.92,17.15,17.64,12999901,0
2009-02-26,17.47,17.67,16.65,16.7,15043484,0
2009-02-27,15.86,17.18,15.7,16.7,15832141,0
2009-03-02,16.5,16.66,15.97,16.04,13129775,0
2009-03-03,16.15,16.48,15.87,15.98,12486204,0
2009-03-04,16.28,16.61,15.9,16.32,8984686,0
2009-03-05,18.14,18.19,16.31,16.92,26486016,0
2009-03-06,16.92,17.43,16.75,17.16,10507387,0
2009-03-09,17.03,17.59,16.72,16.78,9298175,0
2009-03-10,17.16,18.54,17.11,18.52,11747955,0
2009-03-11,18.26,18.85,18.03,18.63,8658713,0
2009-03-12,18.72,19.51,18.28,19.43,9734815,0
2009-03-13,19.24,19.31,18.33,18.68,11490907,0
2009-03-16,18.77,19,18.34,18.45,11899446,0
2009-03-17,18.62,19.15,18.16,19.13,9278549,0
2009-03-18,19.46,22.09,19.34,21.35,20855090,0
2009-03-19,21.75,22.58,20.89,21.24,13667075,0
2009-03-20,21.3,21.79,20.39,20.46,10267231,0
2009-03-23,21.04,22.69,21.01,22.69,13186715,0
2009-03-24,22.34,22.59,21.72,21.86,9501767,0
2009-03-25,22,22.44,21.5,22.1,10773904,0
2009-03-26,22.3,23,22.18,22.94,9777725,0
2009-03-27,22.56,22.7,21.81,21.84,6422559,0
2009-03-30,21.16,21.48,20.39,20.82,9617480,0
2009-03-31,21.05,21.87,20.83,21.39,8530966,0
2009-04-01,20.85,22.18,20.79,21.96,7286913,0
2009-04-02,22.89,23.84,22.61,23.28,11062079,0
2009-04-03,23.45,24.26,23.25,24.16,8229222,0
2009-04-06,23.93,24,22.78,23.19,8072352,0
2009-04-07,23.61,23.66,22.76,22.96,9809298,0
2009-04-08,23.84,24.17,23.47,23.92,5991300,0
2009-04-09,24.36,24.97,24.28,24.87,8500655,0
2009-04-13,24.6,24.89,24.22,24.72,5581745,0
2009-04-14,24.42,24.49,23.84,24.01,6544931,0
2009-04-15,23.8,23.92,23.12,23.64,6980438,0
2009-04-16,24.2,24.59,23.44,24.38,9290156,0
2009-04-17,24.6,24.87,24.05,24.7,7899470,0
2009-04-20,24.08,24.43,23.33,23.46,6963546,0
2009-04-21,23.3,24.13,23.25,23.75,7399589,0
2009-04-22,23.56,24.74,23.21,24.16,7045117,0
2009-04-23,23.85,24.49,23.54,24.48,8006272,0
2009-04-24,24.64,26.49,24.45,26.42,13798382,0
2009-04-27,25.83,26.65,25.7,26.14,9228232,0
2009-04-28,25.81,25.95,25.25,25.7,8099823,0
2009-04-29,25.99,26.84,25.59,26.75,9035826,0
2009-04-30,27.03,27.71,26.73,27.35,9140093,0
2009-05-01,27.25,28,27.02,27.46,9106390,0
2009-05-04,26.53,26.75,25.88,26.69,14574268,0
2009-05-05,26.64,26.91,26.2,26.89,8157398,0
2009-05-06,26.91,27.04,25.66,26.35,9982779,0
2009-05-07,26.42,26.64,25.38,25.63,7947945,0
2009-05-08,25.97,26.53,25.21,25.42,7673969,0
2009-05-11,25,26.36,24.78,26.15,7683746,0
2009-05-12,26.32,26.34,25.67,25.99,5077853,0
2009-05-13,25.64,26.03,25.12,25.17,7911276,0
2009-05-14,25.2,26.15,25.2,25.93,6717688,0
2009-05-15,25.72,26.35,25.52,25.92,4806492,0
2009-05-18,26.06,26.52,25.7,26.48,4461668,0
2009-05-19,26.19,26.81,26.01,26.56,3488586,0
2009-05-20,26.6,27.32,26.31,26.39,5324258,0
2009-05-21,26.05,26.15,25.7,26.07,6320687,0
2009-05-22,26.21,27.04,26,26.48,4959372,0
2009-05-26,26.34,27.95,26.1,27.89,6087719,0
2009-05-27,27.67,28.07,27.15,27.25,5013697,0
2009-05-28,27.24,27.64,26.57,27.54,7651000,0
2009-05-29,27.49,28.19,27.02,28.18,6950221,0
2009-06-01,28.37,29.5,28.3,29.36,6602646,0
2009-06-02,29.17,29.75,29.08,29.59,7448570,0
2009-06-03,29.26,29.49,28.3,29.06,8572649,0
2009-06-04,29,29.55,28.68,29.44,7161676,0
2009-06-05,29.45,30.34,28.79,29.98,8839059,0
2009-06-08,29.78,29.9,28.85,29.17,6755263,0
2009-06-09,29.4,29.97,29.15,29.77,5288471,0
2009-06-10,29.88,30.43,29.63,30.17,8515301,0
2009-06-11,30.36,31,30.1,30.4,7257541,0
2009-06-12,30.34,30.67,29.61,30.15,5478513,0
2009-06-15,29.82,29.99,28.54,28.82,11225311,0
2009-06-16,29.05,29.13,28.13,28.17,9991266,0
2009-06-17,28.35,29,28,28.68,12650086,0
2009-06-18,28.95,28.95,28.2,28.72,7367959,0
2009-06-19,28.99,29.44,28.94,29.33,9214751,0
2009-06-22,28.52,28.78,27.31,27.31,12027531,0
2009-06-23,27.45,27.84,27.2,27.71,8013797,0
2009-06-24,27.84,28.38,27.5,27.74,7141319,0
2009-06-25,27.87,28.64,27.41,28.52,6417099,0
2009-06-26,28.11,28.31,27.48,28,6420194,0
2009-06-29,28.13,28.76,28.05,28.62,4468261,0
2009-06-30,28.76,28.79,27.94,28.3,6104720,0
2009-07-01,28.38,29.19,28.38,28.66,5557286,0
2009-07-02,28.14,28.47,27.58,27.64,4254091,0
2009-07-06,27.27,27.42,26.81,27.16,7269345,0
2009-07-07,27.02,27.21,26.3,26.34,6454709,0
2009-07-08,26.4,26.63,26.08,26.47,10199063,0
2009-07-09,26.53,27.58,26.53,27.42,8077951,0
2009-07-10,27.14,27.73,27.07,27.58,6069704,0
2009-07-13,27.56,28.45,26.9,28.37,8030664,0
2009-07-14,28.09,28.45,27.93,28.3,8136782,0
2009-07-15,29,29.91,29,29.85,11216479,0
2009-07-16,29.67,30.94,29.54,30.87,9327758,0
2009-07-17,30.92,31.06,30.39,31.02,6300621,0
2009-07-20,30.62,31.35,30.62,31.21,6790661,0
2009-07-21,31.23,31.35,30.84,31.26,6273955,0
2009-07-22,31.14,31.48,31,31.34,5623895,0
2009-07-23,31.22,32.33,31.13,32.31,7242152,0
2009-07-24,31.83,32.69,31.67,32.63,5921443,0
2009-07-27,32.52,32.9,32.21,32.61,5253846,0
2009-07-28,32.5,32.91,32.04,32.33,7579894,0
2009-07-29,32.18,32.29,31.7,32.06,4935813,0
2009-07-30,32.54,33.34,32.17,32.28,5653380,0
2009-07-31,32.43,32.86,32.28,32.42,4226269,0
2009-08-03,32.65,33,32.42,32.68,4717437,0
2009-08-04,32.61,33.26,32.56,33,4677006,0
2009-08-05,33,33.12,31.48,32.01,10117347,0
2009-08-06,32.14,32.54,31.87,32.42,6419896,0
2009-08-07,33.08,33.46,32.79,33.22,5213774,0
2009-08-10,32.79,33.49,32.65,32.82,4476211,0
2009-08-11,32.59,32.6,31.79,31.92,6549014,0
2009-08-12,31.97,33.32,31.84,33.04,6236615,0
2009-08-13,33.35,33.47,32.76,33.43,6055151,0
2009-08-14,33.21,33.29,31.86,32.27,8012566,0
2009-08-17,31.65,31.9,31.12,31.21,5500313,0
2009-08-18,31.26,31.92,31.1,31.72,4925671,0
2009-08-19,31.42,31.88,31.17,31.72,5001122,0
2009-08-20,31.83,32.19,31.48,32.1,4675990,0
2009-08-21,32.49,32.93,32,32.84,5108576,0
2009-08-24,32.88,33.23,32.52,32.73,4737163,0
2009-08-25,32.63,32.97,32.33,32.67,3857282,0
2009-08-26,32.67,32.76,32.15,32.51,4054777,0
2009-08-27,32.43,32.56,31.72,32.46,5171398,0
2009-08-28,32.67,32.98,31.31,31.73,7114803,0
2009-08-31,31.76,31.81,31.1,31.42,7132015,0
2009-09-01,31.31,32.08,30.89,31.1,7669941,0
2009-09-02,30.97,31.27,30.73,31,5233071,0
2009-09-03,30.89,31.52,30.7,31.49,4344039,0
2009-09-04,31.63,32.1,31.43,32.05,4110799,0
2009-09-08,32.49,32.56,32.14,32.51,5160662,0
2009-09-09,32.46,32.92,32.12,32.8,5852018,0
2009-09-10,32.6,34.13,32.51,34.02,10199843,0
2009-09-11,34.07,34.98,34.05,34.65,7585409,0
2009-09-14,34.5,35.29,34.28,35.19,8245804,0
2009-09-15,35.2,35.78,34.8,35.62,10674040,0
2009-09-16,33.5,33.85,33.01,33.35,28767871,0
2009-09-17,33.54,33.59,32.72,32.84,13828232,0
2009-09-18,32.99,33.43,32.7,32.95,10512412,0
2009-09-21,32.86,33.65,32.75,32.85,5879616,0
2009-09-22,33.08,33.31,32.98,33.11,4361913,0
2009-09-23,33.02,33.33,32.68,32.71,6936771,0
2009-09-24,32.85,32.86,32.07,32.32,5947541,0
2009-09-25,32.18,32.41,31.89,32.03,4516614,0
2009-09-28,32.12,33.26,32.12,32.93,5849270,0
2009-09-29,32.87,33.22,32.53,32.68,5010740,0
2009-09-30,32.83,33.22,32.12,33.04,6632795,0
2009-10-01,32.78,32.78,31.96,32.18,7256996,0
2009-10-02,31.7,32.54,31.59,32.35,5922731,0
2009-10-05,32.35,32.72,32.12,32.55,4892058,0
2009-10-06,32.78,33.75,32.63,33.51,7112506,0
2009-10-07,33.51,33.74,33.06,33.26,4172343,0
2009-10-08,33.72,34.6,33.7,34.33,8629516,0
2009-10-09,34.12,34.77,33.98,34.64,3708631,0
2009-10-12,34.65,34.88,34.15,34.36,3597664,0
2009-10-13,34.31,34.71,34.16,34.62,4565070,0
2009-10-14,34.93,35.52,34.81,35.43,6908027,0
2009-10-15,35.25,35.85,35.07,35.75,8063569,0
2009-10-16,35.4,35.95,35.35,35.67,6908653,0
2009-10-19,35.73,35.93,35.49,35.65,4115950,0
2009-10-20,35.54,35.6,34.99,35.41,4357787,0
2009-10-21,35.25,35.69,34.74,34.81,5022315,0
2009-10-22,34.56,35.28,34.01,35.17,4913382,0
2009-10-23,35.07,35.57,34.56,34.78,3678044,0
2009-10-26,34.62,35.39,34.3,34.45,4379197,0
2009-10-27,34.55,34.91,33.79,33.95,4267145,0
2009-10-28,33.66,33.79,32.7,32.83,6169082,0
2009-10-29,33.06,33.68,32.7,33.54,6716675,0
2009-10-30,33.44,33.87,32.85,32.94,5810260,0
2009-11-02,32.81,33.1,32.37,32.87,4808944,0
2009-11-03,32.52,33.08,32.37,33.01,6512148,0
2009-11-04,33.1,34.52,32.95,33.86,7883316,0
2009-11-05,33.98,34.92,33.98,34.7,4163860,0
2009-11-06,34.62,35.19,34.38,34.65,3693843,0
2009-11-09,35.77,36.58,35.41,36.45,8883112,0
2009-11-10,36.55,36.75,36.35,36.6,5079410,0
2009-11-11,36,36.03,34.46,35.92,13794563,0
2009-11-12,35.79,36.11,35.41,35.61,5872889,0
2009-11-13,35.83,36.6,35.69,36.51,4989455,0
2009-11-16,36.36,37.15,36.11,36.81,4951904,0
2009-11-17,36.6,36.95,36.44,36.9,2983277,0
2009-11-18,36.7,36.78,36,36.59,3998348,0
2009-11-19,36.25,36.48,35.5,36.11,3754448,0
2009-11-20,35.71,36.07,35.49,35.81,3344414,0
2009-11-23,36.03,36.68,35.98,36.44,3085494,0
2009-11-24,36.12,36.44,35.84,35.95,3790670,0
2009-11-25,36.04,36.33,35.9,36.17,2504324,0
2009-11-27,34.88,35.66,34.63,35.38,2049561,0
2009-11-30,35.24,35.44,34.54,35.08,5074735,0
2009-12-01,35.41,36.53,35.27,36.4,5428856,0
2009-12-02,36.54,36.91,36.36,36.5,3645646,0
2009-12-03,36.5,36.84,36,36,3681220,0
2009-12-04,36.36,36.94,35.98,36.5,4433199,0
2009-12-07,36.45,36.84,36.2,36.37,3119497,0
2009-12-08,36.19,36.27,35.58,36.08,3863169,0
2009-12-09,35.77,36,35.26,35.85,4419708,0
2009-12-10,35.82,36.15,35.63,35.8,3884417,0
2009-12-11,35.91,35.98,35.15,35.38,4381450,0
2009-12-14,35.79,35.84,35.31,35.78,5446501,0
2009-12-15,35.62,36.66,35.5,36.36,7990433,0
2009-12-16,36.9,38.2,36.87,37.86,15618700,0
2009-12-17,37.4,37.52,36.99,37.01,6562790,0
2009-12-18,37.19,37.47,37.02,37.34,9328931,0
2009-12-21,37.5,37.68,37.04,37.28,5031415,0
2009-12-22,37.3,37.5,37.2,37.34,3192196,0
2009-12-23,37.17,37.37,36.86,36.93,5559504,0
2009-12-24,36.95,37.17,36.81,37.17,1349993,0
2009-12-28,37.14,37.42,36.97,37.19,2573464,0
2009-12-29,37.17,37.34,36.97,37.21,3093198,0
2009-12-30,37.21,37.5,37.03,37.18,2124034,0
2009-12-31,37.1,37.21,36.7,36.78,2900369,0
2010-01-04,36.65,37.3,36.65,37.09,4710112,0
2010-01-05,37.02,37.8,36.87,37.7,7108727,0
2010-01-06,37.51,37.74,37.2,37.62,5209045,0
2010-01-07,37.38,37.59,36.81,36.89,5576943,0
2010-01-08,36.72,36.97,36.34,36.69,5429158,0
2010-01-11,36.69,36.77,35.95,36.21,4901318,0
2010-01-12,36.06,36.14,35.38,35.66,5073882,0
2010-01-13,35.85,36.36,35.6,36.28,3660011,0
2010-01-14,36.14,36.51,35.79,35.9,4536191,0
2010-01-15,36.21,36.21,35.47,35.87,6732290,0
2010-01-19,35.94,37.02,35.81,36.95,5964058,0
2010-01-20,36.44,36.51,35.62,36.49,6258410,0
2010-01-21,36.51,36.65,35.46,35.82,7404305,0
2010-01-22,35.62,35.82,34.35,34.38,7670892,0
2010-01-25,34.6,34.98,33.97,34.16,6960576,0
2010-01-26,33.76,34.29,33.62,33.94,5356277,0
2010-01-27,33.66,33.68,32.65,33.14,9896833,0
2010-01-28,33.22,33.66,32.48,32.89,6390851,0
2010-01-29,32.99,33.24,32.17,32.3,8377801,0
2010-02-01,32.36,32.54,32.06,32.48,8673889,0
2010-02-02,32.43,33.13,32.31,32.98,5735692,0
2010-02-03,32.82,33.43,32.54,32.98,6731911,0
2010-02-04,32.78,32.96,32.2,32.24,9450209,0
2010-02-05,32.32,32.8,31.85,32.77,11856705,0
2010-02-08,32.78,32.79,32.02,32.05,8615513,0
2010-02-09,32.48,32.66,31.91,32.31,8047643,0
2010-02-10,33.47,33.55,32.57,32.76,9591999,0
2010-02-11,32.68,33.16,32.28,32.64,10125393,0
2010-02-12,32.26,32.28,31.28,31.45,20974560,0
2010-02-16,31.5,31.87,31.28,31.81,9038117,0
2010-02-17,32.11,32.43,31.96,32.33,9210817,0
2010-02-18,32.5,33.33,32.47,33.24,9614359,0
2010-02-19,33.85,34.16,33.56,33.88,12323988,0
2010-02-22,34.09,34.21,33.51,33.7,6119722,0
2010-02-23,33.61,33.82,33.2,33.44,7905988,0
2010-02-24,33.56,34.63,33.56,34.55,9545142,0
2010-02-25,33.95,34.59,33.54,34.56,7735478,0
2010-02-26,34.47,34.7,34.06,34.65,4792576,0
2010-03-01,34.63,35,34.53,34.89,4908643,0
2010-03-02,34.8,35.1,34.64,34.74,5603348,0
2010-03-03,34.76,35.15,34.61,34.82,4098196,0
2010-03-04,34.86,35.09,34.58,34.94,4440664,0
2010-03-05,34.94,35.44,34.93,35.16,8381817,0
2010-03-08,35.08,35.4,35.02,35.06,3850084,0
2010-03-09,35.1,35.62,35.04,35.12,5486122,0
2010-03-10,35.05,35.35,35.04,35.15,5969302,0
2010-03-11,35.1,35.27,35,35.22,4371480,0
2010-03-12,35.25,35.27,35.11,35.16,6262320,0
2010-03-15,35.25,35.56,35,35.49,3933080,0
2010-03-16,35.44,35.68,34.93,35.02,5818752,0
2010-03-17,35.57,36.08,35.45,35.49,8349959,0
2010-03-18,35.81,35.95,35.56,35.75,4226949,0
2010-03-19,35.79,35.95,34.5,34.67,16351194,0
2010-03-22,34.66,35.06,34.6,34.95,4895830,0
2010-03-23,35.26,35.42,34.69,35.22,8461167,0
2010-03-24,37.1,37.3,36.48,36.51,16777960,0
2010-03-25,36.68,36.79,35.86,35.87,6566504,0
2010-03-26,35.83,36.1,35.25,35.51,6049070,0
2010-03-29,35.67,36.01,35.6,35.74,5055437,0
2010-03-30,35.78,35.9,35.29,35.68,3469775,0
2010-03-31,35.52,35.7,35.27,35.37,4436025,0
2010-04-01,35.58,35.88,35.24,35.74,5467609,0
2010-04-05,35.71,36.07,35.66,35.99,5266922,0
2010-04-06,35.58,35.93,35.55,35.7,4211395,0
2010-04-07,35.56,35.64,34.95,35.06,6632078,0
2010-04-08,35.03,35.08,34.63,34.94,5726753,0
2010-04-09,34.63,35.47,34.44,35.47,7205458,0
2010-04-12,35.41,35.54,34.91,35.02,5690318,0
2010-04-13,34.9,35.09,34.51,34.75,5823862,0
2010-04-14,34.68,35.04,34.57,35.02,5037395,0
2010-04-15,35.07,35.1,34.17,34.39,9547996,0
2010-04-16,34.56,34.58,33.53,34,12718256,0
2010-04-19,33.97,34.2,33.32,33.82,6817180,0
2010-04-20,34.18,35.14,34.1,34.93,8631809,0
2010-04-21,34.85,35.09,34.79,34.92,6877164,0
2010-04-22,35.36,36.02,35,35.97,11649929,0
2010-04-23,35.84,36.29,35.72,36.25,6528408,0
2010-04-26,36.21,36.34,36,36.15,0,0
2010-04-27,35.99,36,35.19,35.34,6938684,0
2010-04-28,35.6,35.61,35.05,35.47,5289993,0
2010-04-29,35.38,35.56,34.54,34.96,10958151,0
2010-04-30,34.87,34.99,33.56,33.6,12735726,0
2010-05-03,33.71,33.96,33.4,33.59,8863151,0
2010-05-04,33.12,33.17,32.22,33.14,11029965,0
2010-05-05,32.7,33.58,32.54,32.96,12221821,0
2010-05-06,32.84,33.74,30.24,32.49,14650008,0
2010-05-07,32.76,32.96,31.68,32.42,14897213,0
2010-05-10,32.85,34.29,32.75,34.28,11416551,0
2010-05-11,33.97,34.38,33.7,33.8,6928956,0
2010-05-12,34.13,34.93,34.06,34.8,7972844,0
2010-05-13,34.8,35.4,34.36,34.41,4957902,0
2010-05-14,34.21,34.4,33.26,33.72,6982023,0
2010-05-17,33.97,34.22,33.18,33.81,6235260,0
2010-05-18,33.8,34.31,33.04,33.28,6194027,0
2010-05-19,33.24,33.66,32.53,32.88,6097624,0
2010-05-20,32.55,32.55,31.62,31.74,8093525,0
2010-05-21,31.12,32.33,30.97,32.18,7758161,0
2010-05-24,31.91,32.17,31.61,31.63,6543793,0
2010-05-25,30.78,31.56,30.48,31.55,6368103,0
2010-05-26,31.46,31.72,30.8,30.94,8820591,0
2010-05-27,31.43,32.21,31.39,32.2,7488894,0
2010-05-28,32.12,32.42,31.69,32.08,8778889,0
2010-06-01,32.36,33.04,32.1,32.13,9744237,0
2010-06-02,32.22,32.97,31.79,32.94,6992230,0
2010-06-03,32.66,33.16,32.65,32.9,8847317,0
2010-06-04,32.09,32.47,31.49,31.59,8492999,0
2010-06-07,31.62,31.74,30.94,31.06,8373067,0
2010-06-08,31.25,31.26,30.6,31,7767351,0
2010-06-09,31.24,31.52,30.63,30.73,5808156,0
2010-06-10,31.15,31.76,30.83,31.72,5651467,0
2010-06-11,31.21,31.84,31.16,31.73,7233177,0
2010-06-14,32,32.38,31.64,31.7,5238525,0
2010-06-15,31.78,32.62,31.78,32.51,5930118,0
2010-06-16,32.39,32.59,32.22,32.44,4614406,0
2010-06-17,32.63,33.22,32.6,33.12,7250689,0
2010-06-18,33.12,34,33.04,33.52,9414523,0
2010-06-21,33.8,33.96,32.93,33.13,5762448,0
2010-06-22,33.77,33.77,32.68,32.76,9540538,0
2010-06-23,32.37,32.42,30.18,30.38,35842364,0
2010-06-24,30.37,30.81,30.1,30.26,20279154,0
2010-06-25,30.4,30.57,29.69,29.85,14937713,0
2010-06-28,29.85,30.09,28.71,28.72,14507659,0
2010-06-29,28.32,28.37,26.76,26.9,22049710,0
2010-06-30,26.82,27.2,26.32,26.43,17467844,0
2010-07-01,26.56,26.88,26.01,26.66,15656459,0
2010-07-02,26.66,26.99,26.33,26.73,10420356,0
2010-07-06,27.12,27.37,26.04,26.34,13506649,0
2010-07-07,26.33,26.85,26.2,26.79,11746992,0
2010-07-08,26.95,27.05,26.42,26.85,8851426,0
2010-07-09,26.77,27.24,26.71,27.2,5316975,0
2010-07-12,27.24,27.61,26.94,27.09,7013650,0
2010-07-13,27.34,28.43,27.24,28.11,13562659,0
2010-07-14,28.17,28.42,27.67,28.03,9457100,0
2010-07-15,27.97,28.3,27.72,28.22,4838151,0
2010-07-16,28.29,28.29,27.21,27.39,7254178,0
2010-07-19,27.49,27.8,27.29,27.67,5151880,0
2010-07-20,27.18,27.87,26.94,27.87,5690133,0
2010-07-21,27.94,28.28,27.52,27.67,8314085,0
2010-07-22,27.84,28.74,27.8,28.58,6138482,0
2010-07-23,28.59,29.35,28.54,29.23,7703178,0
2010-07-26,29.2,29.28,28.81,29.17,5061731,0
2010-07-27,29.34,29.39,28.83,29.22,5175310,0
2010-07-28,29.12,29.37,28.59,28.69,4451221,0
2010-07-29,28.99,29.1,28.38,28.7,5320208,0
2010-07-30,28.39,28.84,28.11,28.72,4531420,0
2010-08-02,29.09,29.76,28.9,29.6,5569412,0
2010-08-03,29.48,29.49,28.93,29.12,5651836,0
2010-08-04,29.3,29.75,29.06,29.7,6700517,0
2010-08-05,29.36,29.64,29.24,29.44,4612520,0
2010-08-06,29.06,29.42,28.73,29.23,5149179,0
2010-08-09,29.39,29.54,29.12,29.52,3478925,0
2010-08-10,29.23,29.41,28.76,29.17,4063191,0
2010-08-11,28.82,28.85,28.23,28.25,7505161,0
2010-08-12,27.84,28.33,27.76,28.08,7693953,0
2010-08-13,27.99,28.34,27.86,28.01,6625473,0
2010-08-16,27.78,27.84,27.21,27.36,6334477,0
2010-08-17,27.52,28.07,27.42,27.95,6817403,0
2010-08-18,27.79,28.27,27.49,28.1,4006368,0
2010-08-19,27.99,28.14,27.27,27.69,5125943,0
2010-08-20,27.74,28.04,27.41,27.92,5253769,0
2010-08-23,28.14,28.38,27.63,27.82,4413602,0
2010-08-24,27.52,28.06,27.29,27.93,7822397,0
2010-08-25,27.59,27.8,27.42,27.48,12705954,0
2010-08-26,27.65,27.78,27.12,27.38,12814940,0
2010-08-27,27.59,28.06,27.02,27.98,7342340,0
2010-08-30,27.98,28.1,27.63,27.79,4870290,0
2010-08-31,27.74,27.97,27.5,27.7,8491056,0
2010-09-01,27.91,28.9,27.89,28.85,6116291,0
2010-09-02,29.01,29.42,28.86,29.42,6125241,0
2010-09-03,29.68,29.91,29.25,29.49,6035562,0
2010-09-07,29.49,29.57,29.1,29.17,4154080,0
2010-09-08,29.33,29.62,29.23,29.31,5205537,0
2010-09-09,31.89,33.23,31.3,32.86,38723916,0
2010-09-10,32.53,32.64,31.85,32.2,15941789,0
2010-09-13,32.32,32.55,31.96,32.24,6416503,0
2010-09-14,32.15,32.87,32.08,32.47,6011093,0
2010-09-15,32.26,32.77,32.14,32.76,4407260,0
2010-09-16,32.62,33.13,32.62,32.85,6239887,0
2010-09-17,33.14,33.38,32.67,32.78,11074963,0
2010-09-20,33.06,33.5,32.88,33.11,8430490,0
2010-09-21,33.67,33.68,32.84,32.94,24175518,0
2010-09-22,25.97,26.85,25.81,26.67,108615082,0
2010-09-23,26.58,26.84,26.29,26.41,31759932,0
2010-09-24,26.71,26.92,26.42,26.88,23948327,0
2010-09-27,26.88,27.08,26.63,26.88,11295812,0
2010-09-28,26.91,26.92,26.13,26.28,25288390,0
2010-09-29,26.28,26.34,26,26.04,14183644,0
2010-09-30,26.23,26.32,25.7,26.15,17406954,0
2010-10-01,26.32,26.49,26.15,26.27,8923364,0
2010-10-04,26.13,26.4,25.56,25.6,12669478,0
2010-10-05,25.66,26,25.66,25.77,14797253,0
2010-10-06,25.96,26.1,25.5,25.73,12636873,0
2010-10-07,25.8,30,25.45,28.69,66715493,0
2010-10-08,27.52,27.65,26.86,26.99,44084838,0
2010-10-11,27.06,27.49,26.99,27.25,10458632,0
2010-10-12,27.23,27.78,27.02,27.66,10274388,0
2010-10-13,27.66,28,27.53,27.71,9441311,0
2010-10-14,27.89,28,27.2,27.49,7434216,0
2010-10-15,27.56,28.35,27.3,28.08,20401740,0
2010-10-18,27.86,28.19,27.48,28.06,8065824,0
2010-10-19,27.69,27.93,27.32,27.58,9816276,0
2010-10-20,27.74,28.4,27.46,28.21,9199400,0
2010-10-21,28.32,28.35,27.26,27.7,9216798,0
2010-10-22,27.65,28.25,27.58,28.21,6901047,0
2010-10-25,28.19,28.4,27.85,28.2,13726566,0
2010-10-26,28.04,28.77,27.95,28.14,12548282,0
2010-10-27,28.02,28.23,27.8,28.17,10802183,0
2010-10-28,28.3,28.3,27.95,28.1,9750786,0
2010-10-29,28.19,28.36,28.03,28.15,6210881,0
2010-11-01,28.32,28.48,28,28.22,5394694,0
2010-11-02,28.37,29.15,28.2,29.02,9644044,0
2010-11-03,29.01,29.09,28.52,28.8,6423914,0
2010-11-04,29.07,29.49,29.07,29.46,6191466,0
2010-11-05,29.5,29.71,29.07,29.14,7584301,0
2010-11-08,29,29.35,28.88,29.29,5143059,0
2010-11-09,29.42,29.85,29.34,29.49,6307803,0
2010-11-10,29.49,29.9,29.35,29.79,6355544,0
2010-11-11,29.45,29.95,29.18,29.94,6408107,0
2010-11-12,29.67,29.85,29.15,29.54,8462866,0
2010-11-15,29.54,29.82,29.4,29.51,5192104,0
2010-11-16,29.49,29.49,28.89,29.02,7979425,0
2010-11-17,28.97,29.27,28.66,28.9,6688119,0
2010-11-18,29.13,29.47,28.68,28.68,6761449,0
2010-11-19,28.68,29.2,28.62,28.86,6047622,0
2010-11-22,28.7,29.23,28.55,29.18,4450050,0
2010-11-23,28.8,28.8,27.49,28.19,14184585,0
2010-11-24,28.33,28.77,28.25,28.4,7025458,0
2010-11-26,28.09,28.79,27.98,28.72,2658772,0
2010-11-29,28.4,28.67,27.98,28.36,4553412,0
2010-11-30,28.02,28.13,27.66,27.8,5831528,0
2010-12-01,28.15,28.58,28.13,28.37,6306697,0
2010-12-02,28.48,29.13,28.36,29.1,5769693,0
2010-12-03,29.01,29.28,28.91,29.14,4868118,0
2010-12-06,29.06,29.42,28.86,29.23,6059466,0
2010-12-07,29.51,29.55,28.89,29.02,7598250,0
2010-12-08,29.08,29.28,29,29.21,4880334,0
2010-12-09,29.43,29.49,28.48,28.6,10393694,0
2010-12-10,28.65,28.81,28.38,28.71,5346091,0
2010-12-13,28.6,28.69,27.8,27.81,8839202,0
2010-12-14,27.86,28.18,27.67,28.15,6545993,0
2010-12-15,28.06,28.43,27.68,27.72,6440010,0
2010-12-16,27.81,28.52,27.51,28.52,7665648,0
2010-12-17,28.53,28.96,28.38,28.79,11612092,0
2010-12-20,29.05,29.42,28.98,29.18,11793354,0
2010-12-21,31,31.15,30.28,30.93,23464964,0
2010-12-22,30.72,30.89,30.3,30.65,6342027,0
2010-12-23,30.59,30.88,30.54,30.85,3027172,0
2010-12-27,30.73,31.04,30.62,30.95,2920250,0
2010-12-28,31.08,31.17,30.69,30.92,3748349,0
2010-12-29,30.98,31.12,30.84,30.97,2662582,0
2010-12-30,30.92,31.1,30.57,30.57,3435473,0
2010-12-31,30.57,30.8,30.42,30.78,2840830,0
2011-01-03,30.83,31.48,30.79,31.29,6245382,0
2011-01-04,31.21,31.65,31.18,31.51,8037943,0
2011-01-05,31.47,32.24,31.42,32.22,7118704,0
2011-01-06,32.13,32.3,31.88,32.27,6230843,0
2011-01-07,32.2,32.22,31.5,32.04,6828460,0
2011-01-10,32.29,33.1,31.95,32.96,10377894,0
2011-01-11,33.13,33.26,32.66,32.98,7110579,0
2011-01-12,33.12,33.74,33.06,33.57,7319028,0
2011-01-13,33.5,33.72,33.07,33.38,7594736,0
2011-01-14,33.42,33.92,33.32,33.79,5767254,0
2011-01-18,33.61,34.3,33.54,34.18,5798202,0
2011-01-19,34,34.25,33.64,33.91,5899086,0
2011-01-20,33.66,33.75,32.68,33.49,8531153,0
2011-01-21,33.84,33.92,33.19,33.27,5714459,0
2011-01-24,33.36,34.13,33.28,34.03,7387701,0
2011-01-25,33.04,33.71,32.98,33.56,8191381,0
2011-01-26,33.35,33.89,33.34,33.52,5913463,0
2011-01-27,33.47,34,33.44,33.85,4679381,0
2011-01-28,33.91,33.99,32.34,32.49,6506573,0
2011-01-31,32.57,33.12,32.57,33.05,5390507,0
2011-02-01,33.26,33.86,33.22,33.51,4728554,0
2011-02-02,33.29,33.98,33.29,33.43,3046011,0
2011-02-03,33.34,33.6,32.98,33.53,3043721,0
2011-02-04,33.54,33.72,33.17,33.36,6534717,0
2011-02-07,33.46,33.69,33.35,33.56,3679371,0
2011-02-08,33.63,33.65,33.2,33.57,2074837,0
2011-02-09,33.48,33.49,32.72,33.01,4327505,0
2011-02-10,32.86,33.57,32.76,33.57,4010704,0
2011-02-11,33.37,33.68,33.1,33.67,3113313,0
2011-02-14,33.69,34,33.6,33.86,2746276,0
2011-02-15,33.68,34,33.47,33.94,3145515,0
2011-02-16,33.98,35.17,33.9,34.69,7727835,0
2011-02-17,34.48,35.1,34.42,34.98,4395653,0
2011-02-18,35.1,35.84,35,35.39,6779647,0
2011-02-22,34.93,35.13,33.72,33.74,6549451,0
2011-02-23,33.68,33.74,32.93,33.38,4734079,0
2011-02-24,33.43,33.63,32.94,33.45,3965432,0
2011-02-25,34.18,34.94,34.14,34.63,5620212,0
2011-02-28,34.72,35,34.16,34.5,4936563,0
2011-03-01,34.73,34.79,33.67,33.97,5908324,0
2011-03-02,33.94,34.82,33.91,34.48,4561947,0
2011-03-03,34.8,35.35,34.8,35.05,3148171,0
2011-03-04,34.94,35.5,34.7,35.27,4005847,0
2011-03-07,35.41,35.6,34.25,34.72,5002008,0
2011-03-08,34.68,35.66,34.44,35.29,3783749,0
2011-03-09,35.17,35.63,35.02,35.13,3435767,0
2011-03-10,34.68,35.16,34.15,34.86,5265822,0
2011-03-11,34.7,34.87,33.96,34.61,5058604,0
2011-03-14,34.1,34.45,33.52,34.08,5577100,0
2011-03-15,32.48,33.24,32.16,33.04,6683450,0
2011-03-16,32.7,32.8,31.79,32.09,8150538,0
2011-03-17,32.54,32.57,31.53,31.84,9127154,0
2011-03-18,32.2,32.4,31.93,31.99,6921512,0
2011-03-21,32.31,32.85,32.11,32.34,5670699,0
2011-03-22,32.34,33.04,32.28,32.88,11292683,0
2011-03-23,32.68,32.72,30.76,31.68,17689736,0
2011-03-24,31.73,32.71,31.73,32.59,12356983,0
2011-03-25,32.81,32.92,32.49,32.64,8997292,0
2011-03-28,32.65,32.81,32.33,32.43,5639381,0
2011-03-29,32.41,32.88,32.27,32.62,8032259,0
2011-03-30,32.85,33.06,32.72,32.95,7080780,0
2011-03-31,32.88,33.3,32.8,33.16,7720000,0
2011-04-01,33.61,34.64,33.34,34.16,10489649,0
2011-04-04,34.26,34.58,34.23,34.37,5498480,0
2011-04-05,34.24,34.42,34.06,34.18,5494497,0
2011-04-06,34.44,34.55,33.81,34.24,5304226,0
2011-04-07,34.17,34.59,34.08,34.48,5318771,0
2011-04-08,34.6,34.68,33.95,34.15,4721396,0
2011-04-11,34.2,34.71,34.19,34.38,6796890,0
2011-04-12,34.21,34.29,33.87,34.09,4631658,0
2011-04-13,34.43,34.44,33.79,34.21,5075801,0
2011-04-14,33.96,34.52,33.83,34.33,5201645,0
2011-04-15,34.52,34.73,34.24,34.51,6690824,0
2011-04-18,33.98,34.14,33.29,33.85,6448861,0
2011-04-19,33.81,34.02,33.58,33.65,4723262,0
2011-04-20,33.33,34,33.3,33.69,10200526,0
2011-04-21,33.7,33.76,33.38,33.48,6779523,0
2011-04-25,33.58,33.72,33.14,33.23,5801373,0
2011-04-26,33.16,33.35,32.91,33.13,7752605,0
2011-04-27,33.07,33.69,33.07,33.65,5092121,0
2011-04-28,33.65,34.14,33.64,34.02,3321727,0
2011-04-29,34.05,34.12,33.48,33.55,5228681,0
2011-05-02,33.68,33.95,33.46,33.55,3500781,0
2011-05-03,33.46,33.7,33.1,33.49,2976529,0
2011-05-04,33.58,33.58,33,33.22,3903294,0
2011-05-05,33.21,33.39,32.75,32.94,3464556,0
2011-05-06,33.32,33.88,33.09,33.4,4903024,0
2011-05-09,33.36,34.25,33.24,33.97,5395059,0
2011-05-10,34.1,34.86,34.01,34.75,4194144,0
2011-05-11,35,35.99,34.92,35.4,8711774,0
2011-05-12,35.25,35.89,35.18,35.86,6053363,0
2011-05-13,35.75,35.85,35.21,35.33,4072210,0
2011-05-16,35.13,35.36,34.34,34.39,3878107,0
2011-05-17,34.38,34.97,34.21,34.72,5348583,0
2011-05-18,34.53,34.95,34.43,34.87,2209768,0
2011-05-19,35,35.51,34.87,35.41,4252787,0
2011-05-20,35.43,35.67,35.21,35.31,3246673,0
2011-05-23,34.74,34.81,34.17,34.43,3605250,0
2011-05-24,34.53,34.69,33.99,34.14,2807006,0
2011-05-25,34.02,34.37,33.94,34.13,2961249,0
2011-05-26,34.07,34.63,33.96,34.54,2789363,0
2011-05-27,34.47,34.56,34.08,34.29,4040040,0
2011-05-31,34.61,34.84,34.41,34.63,3937919,0
2011-06-01,34.52,34.82,34.11,34.12,3559451,0
2011-06-02,34.01,34.28,33.73,34.26,6011963,0
2011-06-03,33.87,33.93,33.26,33.27,3929928,0
2011-06-06,33.21,33.41,32.82,32.84,3075315,0
2011-06-07,32.95,33.31,32.67,33.01,4301760,0
2011-06-08,32.87,33.01,32.2,32.24,4481286,0
2011-06-09,32.35,32.48,32.05,32.22,3547851,0
2011-06-10,32.23,32.23,31.57,31.67,5023154,0
2011-06-13,31.67,31.93,31.58,31.66,3756295,0
2011-06-14,31.88,32.52,31.8,32.09,4762625,0
2011-06-15,31.74,31.81,31.07,31.13,5129379,0
2011-06-16,31.11,31.24,30.43,30.8,5988122,0
2011-06-17,31.33,31.33,30.44,30.47,10549165,0
2011-06-20,30.36,31.09,30.26,30.95,8884569,0
2011-06-21,31.3,32.03,31.15,32.01,8940640,0
2011-06-22,30.3,30.77,29.78,30.01,22451590,0
2011-06-23,29.7,30.48,29.63,30.44,8866306,0
2011-06-24,30.27,30.34,29.73,29.97,8298247,0
2011-06-27,29.84,31.13,29.82,30.89,7080318,0
2011-06-28,31.03,31.03,30.71,30.79,5469511,0
2011-06-29,30.93,31.26,30.88,31.15,5023514,0
2011-06-30,31.21,31.6,31.05,31.45,5519674,0
2011-07-01,31.35,31.65,31.24,31.53,4218336,0
2011-07-05,31.38,31.6,31.24,31.52,3587965,0
2011-07-06,31.5,31.79,31.45,31.65,2872675,0
2011-07-07,31.86,32.35,31.76,32.07,4934481,0
2011-07-08,31.8,32,31.12,31.54,4915702,0
2011-07-11,31.18,31.33,30.76,30.98,3725383,0
2011-07-12,30.79,30.8,30.23,30.35,5665227,0
2011-07-13,30.52,30.77,29.97,30.07,5277373,0
2011-07-14,30.11,30.22,29.25,29.35,7159550,0
2011-07-15,29.46,29.57,29.02,29.29,5234513,0
2011-07-18,29.17,29.18,28.34,28.77,5781039,0
2011-07-19,29.02,29.63,28.93,29.4,4926414,0
2011-07-20,29.4,29.45,29.03,29.16,3747545,0
2011-07-21,29.28,30.03,29.17,29.56,6380391,0
2011-07-22,29.6,29.85,29.1,29.72,5349378,0
2011-07-25,29.5,29.83,29.32,29.65,3673049,0
2011-07-26,29.76,29.85,29.35,29.63,2910576,0
2011-07-27,29.46,29.48,28.46,28.5,6108063,0
2011-07-28,28.45,28.66,28,28.02,9289075,0
2011-07-29,27.96,28.15,27.63,27.71,8024106,0
2011-08-01,27.96,28.04,27.23,27.67,6796891,0
2011-08-02,27.45,27.75,27.01,27.03,4707859,0
2011-08-03,27.1,27.41,26.57,27.37,4832086,0
2011-08-04,27.02,27.12,26.12,26.15,11307048,0
2011-08-05,26.4,26.5,25.16,25.62,14940528,0
2011-08-08,24.78,25.21,23.91,23.91,11916661,0
2011-08-09,24.15,24.85,23.2,24.81,12034635,0
2011-08-10,24.22,24.37,22.75,22.8,14534518,0
2011-08-11,23.14,24.33,22.67,24,14533343,0
2011-08-12,23.86,24.27,23.78,24.1,7304727,0
2011-08-15,24.24,24.65,24.15,24.65,4258437,0
2011-08-16,24.39,24.75,24.22,24.63,7388147,0
2011-08-17,24.75,25.15,24.3,24.56,5754221,0
2011-08-18,23.75,23.85,23,23.28,10522474,0
2011-08-19,23.06,23.68,22.67,22.69,7304416,0
2011-08-22,23.2,23.36,22.84,23.17,6028377,0
2011-08-23,23.47,23.78,23.18,23.78,6317739,0
2011-08-24,23.77,24.14,23.45,24.1,5972042,0
2011-08-25,24.29,24.46,23.75,23.86,6834012,0
2011-08-26,23.9,24.75,23.55,24.54,4268382,0
2011-08-29,24.96,25.58,24.84,25.52,3895925,0
2011-08-30,25.26,25.39,24.9,25.19,5029880,0
2011-08-31,25.32,25.87,25.04,25.24,5257217,0
2011-09-01,25.36,25.43,24.69,24.77,4679332,0
2011-09-02,24.26,24.32,23.77,24.15,6477021,0
2011-09-06,23.37,23.81,23.2,23.74,5579687,0
2011-09-07,24.18,25.34,24.02,25.3,7951410,0
2011-09-08,25.16,25.25,24.86,24.99,5992971,0
2011-09-09,24.77,25.1,24.43,24.64,6803268,0
2011-09-12,24.31,25.23,24.24,25.2,6505467,0
2011-09-13,25.25,25.44,24.86,25.18,7253867,0
2011-09-14,25.36,26.09,24.99,25.75,5069224,0
2011-09-15,26,26.18,25.69,26.12,5478460,0
2011-09-16,25.72,25.85,25.25,25.52,13046142,0
2011-09-19,25.22,25.51,24.84,25.27,7669292,0
2011-09-20,25.32,25.4,24.53,24.64,11540208,0
2011-09-21,25.97,26.3,24.88,24.89,15695650,0
2011-09-22,23.99,24.4,23.87,24.31,11129988,0
2011-09-23,24.04,25,23.97,24.88,5681289,0
2011-09-26,24.99,25.17,24.31,25.13,5245147,0
2011-09-27,25.51,26.14,25.36,25.56,5871317,0
2011-09-28,25.6,25.8,25.04,25.11,4783830,0
2011-09-29,25.52,25.83,24.45,24.99,5775872,0
2011-09-30,24.59,24.7,24.14,24.17,6563226,0
2011-10-03,23.95,24.22,23.24,23.26,7995178,0
2011-10-04,22.98,24.07,22.89,24.04,7106156,0
2011-10-05,24.07,24.8,23.74,24.68,5511187,0
2011-10-06,24.63,25.34,24.49,25.33,3846284,0
2011-10-07,25.42,25.68,25.03,25.28,4105411,0
2011-10-10,25.73,26.08,25.45,25.76,4036137,0
2011-10-11,25.73,26.07,25.53,25.84,4367035,0
2011-10-12,26.13,26.28,25.8,25.88,4819032,0
2011-10-13,25.67,25.89,25.39,25.8,4515532,0
2011-10-14,27.11,27.64,26.37,26.81,18577886,0
2011-10-17,26.98,27.06,26.11,26.24,5372182,0
2011-10-18,26.31,26.99,25.86,26.76,9989986,0
2011-10-19,26.65,26.75,25.91,26.02,3908182,0
2011-10-20,26.02,26.2,25.5,26.08,8007103,0
2011-10-21,26.4,27.41,26.36,27.3,7310973,0
2011-10-24,27.36,28.23,27.24,28.2,6770576,0
2011-10-25,28.03,28.28,27.77,27.85,6455633,0
2011-10-26,28.12,28.15,27.25,27.81,6735144,0
2011-10-27,28.6,28.68,28.14,28.34,7891202,0
2011-10-28,28.14,29.05,28.08,29.02,4545631,0
2011-10-31,28.48,29.72,28.45,29.41,12805863,0
2011-11-01,28.32,28.85,28.13,28.59,12232173,0
2011-11-02,28.86,29.67,28.83,29.35,9150281,0
2011-11-03,29.66,30.22,29.49,30.16,5568738,0
2011-11-04,29.97,30.07,29.61,29.79,6212165,0
2011-11-07,29.65,29.99,29.04,29.92,4303490,0
2011-11-08,30.1,30.68,30.04,30.42,6498842,0
2011-11-09,27.48,28.48,26.13,28.08,27260400,0
2011-11-10,28.14,28.28,27.62,28.03,8968430,0
2011-11-11,28.16,28.79,28.02,28.43,8354638,0
2011-11-14,28.35,28.74,28.16,28.24,4715456,0
2011-11-15,28.21,28.59,28.11,28.47,5688814,0
2011-11-16,28.21,29.07,28,28.54,6319796,0
2011-11-17,28.51,28.55,27.48,27.69,6939545,0
2011-11-18,27.73,27.76,27.13,27.18,6119648,0
2011-11-21,26.82,26.86,26.33,26.63,6730250,0
2011-11-22,26.5,26.65,26.2,26.33,5008007,0
2011-11-23,26.04,26.16,25.8,25.94,5495875,0
2011-11-25,25.8,26.05,25.72,25.83,2946684,0
2011-11-28,26.48,26.88,26.41,26.62,5923233,0
2011-11-29,26.64,26.69,25.94,26.07,8096118,0
2011-11-30,26.86,27.43,26.61,27.42,6275986,0
2011-12-01,27.01,27.45,26.9,27.14,4908115,0
2011-12-02,27.37,27.45,27.01,27.11,3752516,0
2011-12-05,27.46,28.07,27.25,27.91,4979664,0
2011-12-06,28,28.18,27.84,27.96,4075370,0
2011-12-07,27.91,27.99,27.16,27.86,5501014,0
2011-12-08,27.74,28.11,27.32,27.38,4742229,0
2011-12-09,27.36,28.15,27.3,28.04,4226086,0
2011-12-12,27.72,27.8,27.1,27.39,4771472,0
2011-12-13,27.55,27.7,26.89,26.99,8728558,0
2011-12-14,26.96,27.15,26.25,26.52,7264081,0
2011-12-15,26.82,27.01,26.39,26.46,5801278,0
2011-12-16,27.76,28.93,27.62,28.2,14462670,0
2011-12-19,28.09,28.29,27.4,27.5,6634903,0
2011-12-20,27.95,28.49,27.86,28.44,4504469,0
2011-12-21,28.29,28.38,27.39,27.97,7383597,0
2011-12-22,28.04,28.25,27.7,27.89,5299627,0
2011-12-23,28.02,28.3,27.95,28.29,3131870,0
2011-12-27,28.34,28.76,28.16,28.5,3246412,0
2011-12-28,28.49,28.58,27.93,28.02,2500460,0
2011-12-29,28.07,28.45,27.98,28.31,2574853,0
2011-12-30,28.3,28.64,28.26,28.27,3471880,0
2012-01-03,28.7,29.01,28.51,28.57,4495006,0
2012-01-04,28.5,28.59,28.04,28.28,3852364,0
2012-01-05,28.08,28.62,28.05,28.48,2999469,0
2012-01-06,28.37,28.79,28.14,28.72,5781664,0
2012-01-09,28.76,28.83,28.44,28.53,3514615,0
2012-01-10,28.69,29.35,28.61,29.2,4442612,0
2012-01-11,29.16,29.39,28.96,29.32,3306215,0
2012-01-12,29.43,29.47,28.83,29.23,3704269,0
2012-01-13,29.13,29.18,28.45,28.97,2903842,0
2012-01-17,29.17,29.48,28.99,29.35,2903464,0
2012-01-18,29.27,29.89,29.22,29.89,4553641,0
2012-01-19,29.91,30.28,29.88,30.24,4303087,0
2012-01-20,30.28,30.55,30.18,30.5,4091197,0
2012-01-23,30.39,30.78,29.98,30.23,5378123,0
2012-01-24,30.17,31,30.08,30.95,4715772,0
2012-01-25,30.59,31.4,30.51,31.34,5459799,0
2012-01-26,31.15,31.77,31,31.18,4287745,0
2012-01-27,30.31,31.21,30.31,31.05,4290987,0
2012-01-30,30.69,31.13,30.55,31,5185002,0
2012-01-31,31.18,31.25,30.85,30.95,3753578,0
2012-02-01,31.2,31.5,31.09,31.24,4654319,0
2012-02-02,31.24,31.68,31.21,31.29,3803890,0
2012-02-03,31.7,32.17,31.6,31.85,4588169,0
2012-02-06,31.61,32.35,31.52,31.86,4536270,0
2012-02-07,31.75,32.4,31.7,32.28,3404184,0
2012-02-08,32.2,32.39,31.93,32.1,3607644,0
2012-02-09,32.09,32.69,32.09,32.65,4711932,0
2012-02-10,32.13,32.46,32.05,32.21,2819786,0
2012-02-13,32.28,32.65,32,32.35,3260751,0
2012-02-14,32.2,32.44,32.06,32.44,4953166,0
2012-02-15,32.48,32.65,32.35,32.46,3311407,0
2012-02-16,32.46,32.91,32.45,32.86,3085652,0
2012-02-17,32.97,33.05,32.75,32.75,3686306,0
2012-02-21,32.74,33.06,32.47,32.54,3655353,0
2012-02-22,32.46,32.89,32.24,32.33,3389633,0
2012-02-23,32.21,33.01,32.1,32.97,3119177,0
2012-02-24,32.95,33.5,32.86,33.41,3481120,0
2012-02-27,33.14,33.5,33.09,33.27,3204314,0
2012-02-28,33.36,33.44,32.98,33.27,4147801,0
2012-02-29,33.21,33.44,32.86,32.89,4103047,0
2012-03-01,32.85,33.29,32.77,33.1,2898863,0
2012-03-02,33.1,33.83,32.91,33.73,4979510,0
2012-03-05,33.59,33.61,33.04,33.22,3307708,0
2012-03-06,32.79,33.1,31.9,31.99,7675197,0
2012-03-07,32.16,32.56,31.96,32.41,2083281,0
2012-03-08,32.75,33.15,32.67,33.05,3198628,0
2012-03-09,33.14,33.65,33.08,33.64,2910606,0
2012-03-12,33.5,33.85,33.27,33.56,2487992,0
2012-03-13,33.79,34.22,33.42,34.22,3431523,0
2012-03-14,34.22,34.24,33.66,33.77,3607966,0
2012-03-15,33.83,34.2,33.63,34.17,3685793,0
2012-03-16,34.06,34.15,33.66,33.82,5097067,0
2012-03-19,34.05,34.55,33.56,34.51,6819227,0
2012-03-20,33.33,33.94,32.88,33.16,16394903,0
2012-03-21,33.1,33.83,33.1,33.56,5680558,0
2012-03-22,33.31,33.8,33.22,33.71,5121667,0
2012-03-23,33.71,33.84,33.5,33.82,3253192,0
2012-03-26,33.98,34.42,33.93,34.4,4668379,0
2012-03-27,34.33,34.71,34.28,34.63,4376061,0
2012-03-28,34.52,34.75,34.28,34.46,4223094,0
2012-03-29,34.29,34.55,34.16,34.48,2458970,0
2012-03-30,34.69,34.69,34.24,34.31,5232447,0
2012-04-02,34.18,34.78,33.8,34.7,4111186,0
2012-04-03,34.58,34.61,33.99,34.31,2879428,0
2012-04-04,33.98,34.03,33.36,33.46,4357774,0
2012-04-05,33.17,33.61,33.14,33.61,3006186,0
2012-04-09,33.02,33.36,32.77,33.22,5050076,0
2012-04-10,33.15,33.43,32.53,32.61,5460173,0
2012-04-11,32.97,33.1,32.63,33.01,3586377,0
2012-04-12,33.02,33.65,32.87,33.55,3053752,0
2012-04-13,33.4,33.61,33.16,33.18,2784683,0
2012-04-16,33.22,33.37,32.69,32.85,3281238,0
2012-04-17,33.13,33.98,32.93,33.84,4049866,0
2012-04-18,33.58,33.63,33.25,33.39,2368983,0
2012-04-19,33.2,33.7,32.69,32.91,3452876,0
2012-04-20,32.92,33.74,32.69,33.06,3970510,0
2012-04-23,32.84,32.84,32.32,32.62,3580696,0
2012-04-24,32.66,32.83,32.23,32.4,4756941,0
2012-04-25,32.64,33.27,32.46,33.13,3742041,0
2012-04-26,32.99,33.32,32.92,33.26,2999448,0
2012-04-27,33.38,33.79,33.21,33.58,3277539,0
2012-04-30,33.46,33.62,33.4,33.55,2954341,0
2012-05-01,33.59,34.09,33.47,33.77,2648595,0
2012-05-02,33.63,33.88,33.27,33.76,1621945,0
2012-05-03,33.77,33.94,33.24,33.32,2614173,0
2012-05-04,32.99,33.21,32.5,32.61,3014293,0
2012-05-07,32.48,32.9,32.33,32.52,3359827,0
2012-05-08,32.29,32.75,31.88,32.67,3592038,0
2012-05-09,32.29,32.72,31.82,32.52,4050018,0
2012-05-10,32.73,32.82,31.65,31.92,4804676,0
2012-05-11,31.9,32.46,31.7,32.2,3183432,0
2012-05-14,31.81,32.52,31.67,32.23,3133372,0
2012-05-15,32.23,32.85,32.13,32.33,2540230,0
2012-05-16,32.44,32.74,32.19,32.36,4374486,0
2012-05-17,32.38,32.62,32.01,32.01,3716648,0
2012-05-18,32.1,32.1,31.29,31.31,4238146,0
2012-05-21,31.45,32.07,30.94,32.01,3523326,0
2012-05-22,31.97,32.25,31.63,32.01,3476674,0
2012-05-23,31.7,32.21,31.46,32.18,4274012,0
2012-05-24,32.17,32.17,31.36,31.54,3317133,0
2012-05-25,31.64,31.9,31.5,31.6,2000287,0
2012-05-29,31.88,32.26,31.61,32.05,3171103,0
2012-05-30,31.83,31.83,31.13,31.29,3426302,0
2012-05-31,31.34,31.38,30.76,31.05,4737704,0
2012-06-01,30.37,30.62,29.81,29.82,4361935,0
2012-06-04,29.88,30.62,29.88,30.31,3668012,0
2012-06-05,30.19,30.74,30.19,30.7,2263736,0
2012-06-06,30.91,31.72,30.67,31.69,2724588,0
2012-06-07,32.06,32.12,31.24,31.32,4293092,0
2012-06-08,31.25,31.69,31.2,31.65,3095812,0
2012-06-11,31.9,31.95,31.09,31.13,3811369,0
2012-06-12,31.34,31.78,31.2,31.77,3305687,0
2012-06-13,31.65,32.09,31.54,31.79,4140986,0
2012-06-14,31.35,31.85,31.13,31.67,6732612,0
2012-06-15,31.75,32.42,31.44,32.39,5442520,0
2012-06-18,32.27,32.68,32.08,32.63,4579476,0
2012-06-19,32.84,33.19,32.67,32.89,6715440,0
2012-06-20,30.67,32.49,30.38,31.99,18926331,0
2012-06-21,31.82,31.94,31.13,31.23,7167084,0
2012-06-22,31.4,31.74,31.19,31.57,7841669,0
2012-06-25,31.26,31.36,30.8,30.85,2280742,0
2012-06-26,30.94,31.2,30.71,31.07,2208517,0
2012-06-27,31.28,31.55,31.1,31.41,1960213,0
2012-06-28,31.26,31.37,30.75,31.17,2887784,0
2012-06-29,31.74,32.37,31.68,32.37,4450989,0
2012-07-02,31.86,32.25,31.86,32.19,3895762,0
2012-07-03,32.01,32.51,32.01,32.51,2107779,0
2012-07-05,32.21,32.68,32.19,32.53,2972908,0
2012-07-06,32.2,32.48,31.22,31.37,5272691,0
2012-07-09,31.29,31.53,30.4,30.43,5342899,0
2012-07-10,30.7,30.88,30.21,30.44,4084634,0
2012-07-11,30.51,30.51,29.97,30.2,2611675,0
2012-07-12,30.11,30.31,29.52,30.14,4716788,0
2012-07-13,30.18,30.775,30.06,30.65,2718954,0
2012-07-16,30.65,30.65,30.24,30.4,1879500,0
2012-07-17,30.71,30.71,29.98,30.65,3313913,0
2012-07-18,30.65,31.57,30.55,31.43,3124336,0
2012-07-19,31.51,32.11,31.41,31.89,3645657,0
2012-07-20,31.93,32.05,31.35,31.38,4063476,0
2012-07-23,30.81,30.82,30.23,30.64,2689717,0
2012-07-24,30.67,30.75,29.81,30.01,2866346,0
2012-07-25,30.06,30.52,29.98,30.33,3003612,0
2012-07-26,30.85,31.41,30.49,30.95,3644222,0
2012-07-27,31.26,32,31.17,31.895,3312890,0
2012-07-30,31.89,31.95,30.92,31.01,4261193,0
2012-07-31,30.99,31.27,30.84,30.88,2662853,0
2012-08-01,31.05,31.17,30.64,30.69,2738740,0
2012-08-02,30.46,30.83,30.25,30.58,2639980,0
2012-08-03,31.15,32.06,31.05,32.02,3617047,0
2012-08-06,32.02,32.32,32.01,32.14,2910546,0
2012-08-07,32.24,32.58,32.22,32.37,2568970,0
2012-08-08,32.19,32.64,32.19,32.51,2156617,0
2012-08-09,32.6,32.94,32.42,32.65,4344315,0
2012-08-10,32.57,32.69,32.43,32.64,2975772,0
2012-08-13,32.48,32.55,32.09,32.27,2433874,0
2012-08-14,32.51,32.549,32,32.105,2712416,0
2012-08-15,32.24,32.95,32.12,32.91,3632730,0
2012-08-16,32.89,33.72,32.87,33.65,4019964,0
2012-08-17,33.73,33.91,33.42,33.8,3822902,0
2012-08-20,33.66,33.94,33.36,33.92,3464944,0
2012-08-21,33.78,34.09,33.595,33.75,3493177,0
2012-08-22,33.74,33.98,33.615,33.84,2870912,0
2012-08-23,33.66,33.8,33.345,33.5,2566667,0
2012-08-24,32.58,32.58,31.83,32.26,8759571,0
2012-08-27,32.47,32.75,32.3,32.32,4457363,0
2012-08-28,32.36,32.46,32.03,32.06,4139769,0
2012-08-29,32.14,32.24,31.61,31.96,4560815,0
2012-08-30,31.77,31.85,31.35,31.46,3174779,0
2012-08-31,31.65,31.9,31,31.27,5966218,0
2012-09-04,31.24,31.51,31.01,31.435,4419740,0
2012-09-05,31.39,32.26,31.26,32.26,6289531,0
2012-09-06,32.26,32.98,32.26,32.79,4577199,0
2012-09-07,32.83,32.89,32.39,32.46,3581208,0
2012-09-10,32.36,32.57,32.11,32.13,3865277,0
2012-09-11,32.06,32.59,31.94,32.43,3929157,0
2012-09-12,32.59,32.88,32.33,32.42,3564727,0
2012-09-13,32.49,33.07,32.32,32.81,4195144,0
2012-09-14,32.93,33.375,32.74,33.34,3862262,0
2012-09-17,33.29,33.42,32.99,33.41,3407600,0
2012-09-18,33.23,33.26,32.49,32.57,5954631,0
2012-09-19,32.8,33.17,32.46,33.12,7785272,0
2012-09-20,33.25,34.55,33,34.53,12398456,0
2012-09-21,34.36,34.49,33.47,33.83,8794348,0
2012-09-24,33.39,33.76,33.26,33.42,5348225,0
2012-09-25,33.7,33.75,32.87,32.895,6121925,0
2012-09-26,32.91,32.98,32.42,32.53,3406074,0
2012-09-27,32.67,32.94,32.43,32.8,3487590,0
2012-09-28,32.65,32.93,32.39,32.435,4017901,0
2012-10-01,32.58,32.85,32.35,32.62,5201824,0
2012-10-02,32.82,32.91,32.32,32.57,3381587,0
2012-10-03,32.73,32.85,32.52,32.6,2455618,0
2012-10-04,32.54,32.795,32.2,32.68,3886900,0
2012-10-05,32.83,33.03,32.39,32.47,2505026,0
2012-10-08,32.26,32.47,32.02,32.23,2154790,0
2012-10-09,32.22,32.25,31.56,31.685,3504334,0
2012-10-10,31.64,31.8,31.33,31.51,2481698,0
2012-10-11,31.85,31.91,31.58,31.78,2854551,0
2012-10-12,31.78,32.05,31.69,31.94,3040235,0
2012-10-15,32.01,32.35,31.88,32.33,3143130,0
2012-10-16,32.44,33.345,32.3,33.24,4782157,0
2012-10-17,33.12,33.54,32.92,33.44,5146307,0
2012-10-18,33.45,33.68,33.24,33.475,3913758,0
2012-10-19,33.45,33.65,33.14,33.24,5562513,0
2012-10-22,33.44,33.55,33.17,33.49,3684829,0
2012-10-23,33.19,33.44,32.97,33.31,3151794,0
2012-10-24,33.56,33.6,33.28,33.36,3381403,0
2012-10-25,33.53,33.69,33.265,33.4,2868678,0
2012-10-26,33.13,34.09,32.99,34.01,6310578,0
2012-10-31,34,34.05,33.76,34.025,4253067,0
2012-11-01,34.08,34.64,33.89,34.36,3681653,0
2012-11-02,34.59,34.6,34.23,34.39,4006239,0
2012-11-05,34.18,34.33,33.835,34.24,2808498,0
2012-11-06,34.42,34.66,34.245,34.39,2678811,0
2012-11-07,34.04,34.15,33.46,33.47,4681476,0
2012-11-08,33.5,33.57,32.92,32.98,4247844,0
2012-11-09,33.01,33.28,32.89,32.9,2581530,0
2012-11-12,32.95,33.03,32.663,32.7,1911824,0
2012-11-13,32.57,32.92,32.35,32.54,2597199,0
2012-11-14,32.6,32.77,32.16,32.235,5566456,0
2012-11-15,32.38,32.725,32.14,32.64,3817664,0
2012-11-16,32.58,32.75,32.26,32.65,3447200,0
2012-11-19,32.93,33,32.71,32.92,2645470,0
2012-11-20,32.8,32.95,32.515,32.64,2345315,0
2012-11-21,32.75,32.98,32.53,32.84,1778339,0
2012-11-23,33.06,33.43,32.99,33.4,1449763,0
2012-11-26,33.31,33.33,33.05,33.29,2348435,0
2012-11-27,33.19,33.59,33.16,33.18,2180304,0
2012-11-28,33.16,33.94,32.94,33.9,1766964,0
2012-11-29,34.08,34.17,33.78,34.09,3353690,0
2012-11-30,34.2,34.81,33.85,34.61,4935373,0
2012-12-03,34.78,34.85,34.57,34.7,3146294,0
2012-12-04,34.77,35.64,34.67,35.3,6744091,0
2012-12-05,35.3,35.63,34.86,35.4,4276923,0
2012-12-06,35.25,35.68,35,35.14,5571849,0
2012-12-07,35.4,35.5,34.94,35.48,2725345,0
2012-12-10,35.45,35.78,35.4,35.75,3542141,0
2012-12-11,35.8,36.11,35.47,35.54,5912895,0
2012-12-12,35.73,36.28,35.69,35.96,4598186,0
2012-12-13,36.01,36.5,35.19,35.53,7722777,0
2012-12-14,37.2,38.1,37,37.56,17447856,0
2012-12-17,37.07,37.43,36.9,37.42,8928026,0
2012-12-18,37.48,37.51,37.18,37.49,7652329,0
2012-12-19,37.43,38.25,37.35,38.09,5853543,0
2012-12-20,38.08,38.16,37.79,37.87,4334575,0
2012-12-21,37.55,38,37.35,37.71,7975880,0
2012-12-24,37.76,37.82,37.31,37.53,2447913,0
2012-12-26,37.48,37.99,37.26,37.55,2437597,0
2012-12-27,37.47,37.62,36.83,37.3,3422693,0
2012-12-28,36.91,37.4,36.89,36.9,3171577,0
2012-12-31,36.84,37.7,36.66,37.68,4634556,0
2013-01-02,37.92,38.73,37.92,38.34,6483720,0
2013-01-03,38.14,38.3,37.66,37.75,3905904,0
2013-01-04,37.71,38.19,37.62,38.13,3809296,0
2013-01-07,37.81,38.21,37.7,37.94,3632022,0
2013-01-08,37.78,38.2,37.75,38.14,3080868,0
2013-01-09,38.16,38.705,38.1,38.66,4083098,0
2013-01-10,38.72,38.78,38.09,38.62,3645200,0
2013-01-11,38.65,38.734,37.89,38.09,3511299,0
2013-01-14,37.99,38.2,37.81,38.16,3048550,0
2013-01-15,37.86,38.46,37.84,38.15,2968005,0
2013-01-16,38.12,38.27,37.81,37.88,2640633,0
2013-01-17,37.76,38.09,37.71,37.73,4089414,0
2013-01-18,37.81,37.99,37.36,37.98,5561330,0
2013-01-22,37.86,38.015,37.57,37.95,2475387,0
2013-01-23,37.94,38.28,37.89,38.25,3308981,0
2013-01-24,38.15,38.7,37.99,38.1,2605540,0
2013-01-25,38.04,38.53,38.02,38.32,3272934,0
2013-01-28,37.91,38.41,37.9,38.24,3536051,0
2013-01-29,38.11,38.56,37.81,38.52,2935850,0
2013-01-30,38.5,38.51,37.88,37.94,2693531,0
2013-01-31,38,38.23,37.68,37.83,3291810,0
2013-02-01,38.2,38.48,37.91,38.34,2416033,0
2013-02-04,38.19,38.44,37.82,38.1,2927955,0
2013-02-05,38.2,38.57,38.01,38.51,2355596,0
2013-02-06,38.36,38.65,38.26,38.4,2523386,0
2013-02-07,38.39,38.39,37.66,38.07,3110222,0
2013-02-08,38.31,39.45,38.145,39.12,5104545,0
2013-02-11,38.99,39.05,38.534,38.64,2333712,0
2013-02-12,38.55,39.13,38.12,38.89,3279424,0
2013-02-13,38.9,39.15,38.67,38.81,2490936,0
2013-02-14,38.7,38.92,38.301,38.61,4929645,0
2013-02-15,38.51,38.76,38.38,38.635,2367880,0
2013-02-19,38.58,39,38.52,38.995,2056485,0
2013-02-20,39.05,39.28,38.75,38.77,3129578,0
2013-02-21,38.82,38.82,38.3,38.34,2872613,0
2013-02-22,38.54,38.87,38.37,38.55,2835481,0
2013-02-25,38.66,39.08,38.1,38.11,2738642,0
2013-02-26,38.14,38.66,38.09,38.59,2924950,0
2013-02-27,38.32,39.75,38.1,39.6,5285247,0
2013-02-28,39.54,39.935,39.29,39.31,3637596,0
2013-03-01,39.3,39.88,38.96,39.83,2328199,0
2013-03-04,39.71,40.47,39.45,40.46,2423523,0
2013-03-05,40.76,41.49,40.68,41.46,4236512,0
2013-03-06,41.47,41.77,41.13,41.29,2835525,0
2013-03-07,41.4,41.59,41.2,41.5,2680276,0
2013-03-08,41.75,41.91,41.32,41.5,3330208,0
2013-03-11,41.16,41.54,40.96,41.48,4632354,0
2013-03-12,41.53,41.53,41.152,41.4,3454744,0
2013-03-13,41.5,41.81,41.3,41.59,2892400,0
2013-03-14,41.82,41.93,41.44,41.62,2762856,0
2013-03-15,41.45,41.79,41.32,41.38,5424159,0
2013-03-18,40.93,41.48,40.21,41.06,3311329,0
2013-03-19,41.1,41.37,40.49,40.75,4767327,0
2013-03-20,42.7,43.23,41.99,42.46,10733342,0
2013-03-21,41.99,42.63,41.9,42.18,5659354,0
2013-03-22,42.17,43.23,42.11,42.97,5619489,0
2013-03-25,42.9,43.42,42.41,42.49,5296560,0
2013-03-26,42.66,42.95,42.457,42.75,2125366,0
2013-03-27,42.65,42.885,42.38,42.66,1706931,0
2013-03-28,42.54,43.59,42.42,43.515,4075185,0
2013-04-01,43.36,43.78,43.23,43.38,3397904,0
2013-04-02,43.5,43.89,43.36,43.845,3371517,0
2013-04-03,43.81,43.84,43.491,43.7,5043009,0
2013-04-04,43.61,44.25,43.44,44.21,5109824,0
2013-04-05,43.36,43.86,43.21,43.38,4307819,0
2013-04-08,43.27,43.8,43.135,43.79,2814037,0
2013-04-09,43.71,44.26,43.34,44.17,2529305,0
2013-04-10,44.42,45.4,44.33,44.7,5795402,0
2013-04-11,45.04,45.53,44.8,45.21,5896264,0
2013-04-12,45.15,45.16,44.74,45.03,2817672,0
2013-04-15,44.81,45.46,44.59,44.6,3553052,0
2013-04-16,44.77,45.35,44.77,45.28,2226459,0
2013-04-17,44.86,45.17,44.51,44.9,3421158,0
2013-04-18,45.18,45.2,44.34,44.46,2995895,0
2013-04-19,44.59,44.81,44.31,44.74,2746888,0
2013-04-22,45.07,45.2,44.33,44.53,2026324,0
2013-04-23,44.84,45.36,44.44,44.87,2163722,0
2013-04-24,44.84,45.05,44.52,44.67,2223955,0
2013-04-25,44.75,45.205,44.56,45.05,2131886,0
2013-04-26,44.84,45.18,44.78,44.91,2300068,0
2013-04-29,44.89,45.59,44.82,45.06,3499169,0
2013-04-30,44.76,45.15,44.55,45.08,4577493,0
2013-05-01,45.14,45.73,44.61,44.71,3899860,0
2013-05-02,44.65,45.88,44.63,45.69,2922757,0
2013-05-03,45.97,47.17,45.82,47.01,4226406,0
2013-05-06,47,47.14,46.48,46.49,3266651,0
2013-05-07,46.44,46.68,45.29,45.602,6956327,0
2013-05-08,45.51,45.64,45.16,45.32,3421892,0
2013-05-09,45.22,45.25,43.47,43.97,9318927,0
2013-05-10,44.12,44.2,43.75,44.02,4571120,0
2013-05-13,43.98,44.008,43.49,43.61,2767935,0
2013-05-14,43.7,44.1,43.6,44.04,4304923,0
2013-05-15,44.06,45.105,43.95,45.07,3645934,0
2013-05-16,44.96,45.34,44.48,44.56,2609084,0
2013-05-17,44.6,44.76,44.33,44.61,3688124,0
2013-05-20,44.55,44.675,44.15,44.29,1491068,0
2013-05-21,44.21,44.48,43.89,44.02,1828187,0
2013-05-22,44.12,44.31,42.95,43.17,3026370,0
2013-05-23,42.66,43.14,42.57,42.77,3382686,0
2013-05-24,42.32,42.53,41.91,42.43,3766131,0
2013-05-28,42.78,43.13,42.65,42.91,2655897,0
2013-05-29,42.75,42.87,42.39,42.6,3280897,0
2013-05-30,42.65,43.385,42.5,43.19,2755447,0
2013-05-31,42.92,43.55,42.66,42.91,3133128,0
2013-06-03,42.98,43.48,42.76,43.46,2884752,0
2013-06-04,43.67,44.8,43.53,44.39,5249371,0
2013-06-05,44.39,44.58,43.81,43.84,3385503,0
2013-06-06,43.84,44.05,43.255,43.57,3760841,0
2013-06-07,43.86,44.41,43.66,44.12,2895226,0
2013-06-10,44.3,44.335,43.84,44.09,1833873,0
2013-06-11,43.6,43.85,43.1,43.12,2487269,0
2013-06-12,43.31,43.46,42.61,42.72,2124415,0
2013-06-13,42.74,43.36,42.39,43.3,2002339,0
2013-06-14,43.33,43.57,42.7,42.84,2320075,0
2013-06-17,43.22,43.76,42.975,43.39,2677070,0
2013-06-18,43.55,44.2,43.22,43.36,5409375,0
2013-06-19,46.43,46.44,45.35,45.78,12565949,0
2013-06-20,45.28,45.29,44.45,44.9,5488804,0
2013-06-21,44.92,45,44.23,44.77,6294691,0
2013-06-24,44.34,44.6,43.37,43.6,4492827,0
2013-06-25,44.04,44.435,43.46,44.37,3366284,0
2013-06-26,44.95,45.915,44.895,45.68,5356322,0
2013-06-27,45.9,46.265,45.59,45.93,2916446,0
2013-06-28,45.99,45.99,45.39,45.56,4052512,0
2013-07-01,45.23,47.19,44.88,46.24,6341318,0
2013-07-02,46,46.48,45.725,46.03,3025049,0
2013-07-03,45.68,46.82,45.66,46.42,1601483,0
2013-07-05,46.69,47.1,46.55,47,1614563,0
2013-07-08,47.37,47.49,46.44,46.625,2813076,0
2013-07-09,46.76,47.31,46.73,47.26,2578815,0
2013-07-10,47.09,47.33,46.64,47.25,2684637,0
2013-07-11,47.62,48,47.5,47.99,3293492,0
2013-07-12,48.35,48.63,48.08,48.39,4135697,0
2013-07-15,48.25,48.455,48.095,48.12,2122706,0
2013-07-16,48.05,48.13,47.36,47.485,2473018,0
2013-07-17,48.17,48.4,47.78,48.04,3135777,0
2013-07-18,48.04,48.52,48.01,48.19,2641582,0
2013-07-19,48.26,48.47,47.93,48.07,2763970,0
2013-07-22,48.52,48.52,47.92,48.28,1782812,0
2013-07-23,48.35,48.45,47.95,48.07,1708528,0
2013-07-24,48.38,48.58,47.65,47.8,2407382,0
2013-07-25,47.8,47.96,47.45,47.79,2242704,0
2013-07-26,47.77,47.857,47.4,47.64,2917979,0
2013-07-29,47.51,47.78,47.11,47.17,2352596,0
2013-07-30,47.19,47.5,47.115,47.36,2757992,0
2013-07-31,47.5,47.71,47.18,47.28,3813463,0
2013-08-01,47.62,47.82,47.41,47.7,3497588,0
2013-08-02,47.74,47.82,47.13,47.45,3760790,0
2013-08-05,47.45,47.84,47.35,47.63,2172212,0
2013-08-06,47.55,47.85,47.37,47.39,1642797,0
2013-08-07,47.17,47.48,46.83,47.1,2397741,0
2013-08-08,47.32,47.66,47.03,47.51,2974475,0
2013-08-09,47.38,47.775,47.09,47.18,1891309,0
2013-08-12,46.87,47.33,46.85,47.2,1807937,0
2013-08-13,47.37,47.41,46.92,47.14,1960256,0
2013-08-14,47.14,47.14,46.68,46.84,2115128,0
2013-08-15,46.37,46.39,45.71,45.87,2616802,0
2013-08-16,45.94,45.955,45.3,45.4,2829158,0
2013-08-19,45.44,45.52,44.88,44.89,2185789,0
2013-08-20,44.77,45.45,44.7,45.07,2214429,0
2013-08-21,44.87,45.51,44.8,45.14,2515511,0
2013-08-22,45.1,45.71,45.09,45.68,1699626,0
2013-08-23,45.85,45.88,45.4,45.77,2410696,0
2013-08-26,46.25,46.61,46.01,46.06,2591771,0
2013-08-27,45.55,45.875,45.27,45.5,2229873,0
2013-08-28,45.58,45.915,45.49,45.53,1971473,0
2013-08-29,45.5,46.14,45.35,45.93,1738910,0
2013-08-30,45.88,46.11,45.57,45.75,2211603,0
2013-09-03,46.21,46.57,45.7,45.88,1955490,0
2013-09-04,45.76,47.17,45.76,46.93,5402822,0
2013-09-05,46.88,47.34,46.68,46.73,2379829,0
2013-09-06,46.89,47.3,46.26,46.87,3141513,0
2013-09-09,47.11,47.27,46.99,47.25,1932362,0
2013-09-10,47.51,48.06,47.51,48.02,2831322,0
2013-09-11,48,48.33,47.945,48.2,2650124,0
2013-09-12,48.07,48.09,47.56,47.64,3024064,0
2013-09-13,47.66,47.96,47.64,47.76,2571572,0
2013-09-16,48.17,48.71,47.97,48.14,4498473,0
2013-09-17,48.19,48.49,47.92,48.14,6865617,0
2013-09-18,51.68,52.67,51.06,52.58,15268345,0
2013-09-19,52.05,52.4,51.58,51.87,7125767,0
2013-09-20,51.87,52.96,51.68,52.31,12326010,0
2013-09-23,52.07,52.47,51.62,51.8,3184305,0
2013-09-24,51.79,51.88,51.07,51.42,3077006,0
2013-09-25,51.48,52.08,51.42,51.87,4013782,0
2013-09-26,52,52.38,51.81,52.1,2902900,0
2013-09-27,51.71,52.48,51.65,52.03,2382014,0
2013-09-30,51.5,52.15,51.2,51.94,2748600,0
2013-10-01,51.94,52.48,51.84,52.43,3243200,0
2013-10-02,51.88,52.28,51.29,51.52,3691100,0
2013-10-03,51.61,51.65,50.54,50.88,3862200,0
2013-10-04,50.09,51.67,50.02,51.57,3880800,0
2013-10-07,51.05,51.34,50.79,50.82,2582600,0
2013-10-08,50.93,50.97,49.44,49.58,4953841,0
2013-10-09,49.62,49.87,48.87,49.45,4347451,0
2013-10-10,50.06,51.22,49.86,51.165,3740948,0
2013-10-11,50.82,52.22,50.82,52.19,3410400,0
2013-10-14,51.9,52.83,51.72,52.63,4910001,0
2013-10-15,52.31,52.78,51.81,51.93,3658800,0
2013-10-16,51.79,52.58,51.54,51.91,3333700,0
2013-10-17,51.87,52.31,51.7,52.06,3776500,0
2013-10-18,52.15,52.78,52,52.63,4210100,0
2013-10-21,52.73,53.27,52.71,53.08,3739740,0
2013-10-22,53.47,53.57,52.99,53.17,4375800,0
2013-10-23,52.75,53.45,52.155,53.06,4386787,0
2013-10-24,53.06,54.58,53.05,54.21,5717100,0
2013-10-25,54.07,54.2,53.46,53.81,6186140,0
2013-10-28,53.9,54.37,53.59,53.93,3505000,0
2013-10-29,54,55.12,53.91,54.86,5148200,0
2013-10-30,54.87,55.07,53.69,54.1,3482400,0
2013-10-31,54.01,54.56,53.9,54.22,3509466,0
2013-11-01,54.61,54.67,54.14,54.61,2719900,0
2013-11-04,55.01,55.42,54.66,55.39,3433601,0
2013-11-05,55.04,55.28,54.67,54.79,3616600,0
2013-11-06,54.9,55.1,54.54,54.88,3285600,0
2013-11-07,55.05,55.17,53.1,53.17,5526600,0
2013-11-08,53.42,54.93,53.33,54.84,5940900,0
2013-11-11,54.85,56.18,54.49,56.18,4221793,0
2013-11-12,55.84,56.34,55.6,56.24,2929200,0
2013-11-13,55.59,57.59,55.59,57.55,5170100,0
2013-11-14,57.56,57.99,56.91,57.17,4571840,0
2013-11-15,57.54,57.59,56.78,57.35,2909900,0
2013-11-18,57.45,57.49,56.4,56.6,3173500,0
2013-11-19,56.73,56.73,55.65,55.77,3404710,0
2013-11-20,55.98,56.32,55.8,55.94,2931200,0
2013-11-21,56.28,56.59,55.86,56.23,2461100,0
2013-11-22,56.26,56.5,55.89,56.41,2890754,0
2013-11-25,56.62,57.18,56.5,56.95,2986300,0
2013-11-26,56.85,56.89,56.2,56.7,2840900,0
2013-11-27,56.85,57.03,56.68,56.91,2134000,0
2013-11-29,57.12,57.15,56.623,56.78,965238,0
2013-12-02,56.74,57.03,56.61,56.76,1950700,0
2013-12-03,56.63,57.06,56.39,56.4,4129531,0
2013-12-04,56.19,56.43,55.42,56.05,3663500,0
2013-12-05,55.63,55.75,54.47,55.04,7792700,0
2013-12-06,55.99,56.1,55.55,55.6,3334300,0
2013-12-09,55.94,56.05,55.24,55.44,3397886,0
2013-12-10,55.39,55.39,54.65,55.32,3787200,0
2013-12-11,55.25,55.6,54.58,54.64,3990000,0
2013-12-12,54.44,54.94,53.93,53.99,6224389,0
2013-12-13,58.06,61.09,58,60.89,15841600,0
2013-12-16,60.63,60.88,58.395,58.5,8785998,0
2013-12-17,58.5,58.88,57.54,57.67,6359600,0
2013-12-18,57.58,59.07,57.02,59.04,4975200,0
2013-12-19,58.73,58.98,58.07,58.13,3310500,0
2013-12-20,58.42,59.55,58.22,59.26,5363100,0
2013-12-23,59.74,59.89,59.12,59.47,1947900,0
2013-12-24,59.58,59.78,59.22,59.53,846684,0
2013-12-26,59.53,59.99,59.48,59.58,1026504,0
2013-12-27,59.73,59.99,59.28,59.51,1266900,0
2013-12-30,59.67,59.8,59.24,59.55,1329100,0
2013-12-31,59.6,59.92,59.56,59.88,1391200,0
2014-01-02,59.06,59.53,58.94,59.29,2745895,0
2014-01-03,59.19,59.685,59.11,59.16,1588951,0
2014-01-06,58.06,58.77,58.01,58.12,3753900,0
2014-01-07,58.26,59.05,58.06,58.97,2963600,0
2014-01-08,59.12,59.28,58.46,58.9,3455900,0
2014-01-09,58.99,59.53,58.72,59.09,2427400,0
2014-01-10,59.35,59.63,58.95,59.53,1829000,0
2014-01-13,59.28,59.44,58.41,58.6,2928700,0
2014-01-14,58.68,60.53,58.63,60.37,4179400,0
2014-01-15,60.44,61.81,60.4,61.68,4220300,0
2014-01-16,61.59,61.98,61.26,61.63,3747779,0
2014-01-17,61.34,61.6,60.8,61.37,3314500,0
2014-01-21,61.5,61.79,60.7,60.85,3198600,0
2014-01-22,60.93,61.81,60.7,61.77,3593900,0
2014-01-23,61.18,61.43,60.32,60.88,2671200,0
2014-01-24,60.3,60.44,59.09,59.09,2920000,0
2014-01-27,58.11,58.88,57.86,58.36,5257900,0
2014-01-28,57.98,59.46,57.88,59.11,3529400,0
2014-01-29,58.61,59.18,58.17,58.46,3585300,0
2014-01-30,59.12,59.9,59.02,59.39,2768300,0
2014-01-31,58.36,59.54,58.09,59.19,3112800,0
2014-02-03,59.08,59.255,57.32,58.09,6649084,0
2014-02-04,58.39,59.74,57.65,59.72,3593172,0
2014-02-05,59.52,61.02,59.27,61,5122619,0
2014-02-06,60.7,61.65,60.65,61.34,2898235,0
2014-02-07,61.58,63.24,61.3,62.88,4823760,0
2014-02-10,62.73,63.8,62.52,63.78,2833408,0
2014-02-11,64.46,64.88,63.66,63.97,4648164,0
2014-02-12,64.21,65.15,64.09,65.14,3137832,0
2014-02-13,64.84,67.11,64.83,67.04,3606875,0
2014-02-14,67.48,68.485,67,68.34,6234518,0
2014-02-18,68.62,69.1,68,68.66,3757939,0
2014-02-19,68.45,69.43,67.68,67.99,3996754,0
2014-02-20,68.19,68.66,67.7,68.48,3162167,0
2014-02-21,68.16,68.44,67.55,68.22,3610158,0
2014-02-24,68.54,69.28,68,68.765,2811705,0
2014-02-25,68.71,68.76,67.63,68.01,3573496,0
2014-02-26,67.7,68.95,67.65,67.82,3068166,0
2014-02-27,67.9,70.075,67.82,69.92,4724503,0
2014-02-28,70.19,71.11,67.83,68.63,5728691,0
2014-03-03,68.04,68.15,67.14,67.86,3394950,0
2014-03-04,68.6,69.04,68.5,68.6,5427902,0
2014-03-05,68.79,69.03,68.52,68.9,3070141,0
2014-03-06,69.14,69.42,68.85,68.92,3059167,0
2014-03-07,69.18,69.31,67.97,68.52,2500313,0
2014-03-10,68.68,68.68,67.31,68.04,3032829,0
2014-03-11,68.19,68.6,67.25,67.47,3344977,0
2014-03-12,67.06,68.1,66.75,68.06,2433603,0
2014-03-13,68.48,68.83,66.63,67.08,2870932,0
2014-03-14,67.7,67.7,66.87,67.19,3006693,0
2014-03-17,67.89,69.35,67.73,68.17,3933636,0
2014-03-18,68.1,70.24,67.52,68.52,11437538,0
2014-03-19,69.01,69.01,66.15,67.63,7683089,0
2014-03-20,67.55,69.08,67.44,68.49,5280229,0
2014-03-21,69.06,69.06,66.91,67.14,5477183,0
2014-03-24,67.24,67.48,64.77,65.24,5905655,0
2014-03-25,65.75,66.74,65.06,65.81,4245508,0
2014-03-26,66.1,66.39,63.88,63.9,4714000,0
2014-03-27,63.6,65.16,63.05,64.53,5556655,0
2014-03-28,64.71,65.61,64.15,64.88,4019774,0
2014-03-31,64.87,65.95,64.62,65.74,3213894,0
2014-04-01,65.94,66.215,65.44,65.93,3398428,0
2014-04-02,66.07,66.31,65.12,65.48,2587043,0
2014-04-03,65.5,65.5,62.17,62.45,6984492,0
2014-04-04,62.2,62.92,61.1,61.32,6157470,0
2014-04-07,61.2,61.2,59.63,60.47,6271136,0
2014-04-08,60.53,62.25,60.11,61.82,6709995,0
2014-04-09,62,63.69,61.56,63.46,6427389,0
2014-04-10,63.05,63.45,61.27,61.49,5648690,0
2014-04-11,60.67,61.75,60.022,60.5,5930687,0
2014-04-14,61.18,61.66,60.55,61.39,3234013,0
2014-04-15,61.5,62.293,60.5,62.105,3598619,0
2014-04-16,62.27,63.14,62.25,63.04,3370603,0
2014-04-17,62.97,64.23,62.53,64.04,3746019,0
2014-04-21,64.06,64.46,63.56,64.3,2077304,0
2014-04-22,63.81,64.74,63.76,64.48,3854878,0
2014-04-23,64.17,64.58,63.78,64.39,2863697,0
2014-04-24,64.89,65,62.93,63.22,3961243,0
2014-04-25,62.8,63.03,61.56,61.61,4288456,0
2014-04-28,61.84,62.17,59.62,60.4,4375789,0
2014-04-29,60.57,60.93,59.9,60.91,3531625,0
2014-04-30,60.87,61.8,60.63,61.69,3722068,0
2014-05-01,61.69,63.105,61.31,62.59,2839294,0
2014-05-02,62.86,62.97,61.53,61.56,2365346,0
2014-05-05,61.2,61.98,60.88,61.44,2070172,0
2014-05-06,61.15,61.35,59.34,59.44,3913160,0
2014-05-07,59.56,59.68,57.15,58.63,7061082,0
2014-05-08,58.345,60.61,57.901,59.08,3824949,0
2014-05-09,58.48,59.61,58.17,59.59,3607876,0
2014-05-12,59.77,61.04,59.74,60.7,2863613,0
2014-05-13,60.81,60.97,60.14,60.81,2938421,0
2014-05-14,59.95,61.35,59.95,60.88,2497810,0
2014-05-15,60.71,60.95,59.56,60.2,5699227,0
2014-05-16,60.65,61.69,59.93,61.64,3651241,0
2014-05-19,61.27,62.84,61.26,62.2,2817642,0
2014-05-20,62.12,62.45,61.42,61.71,1865344,0
2014-05-21,61.73,62.66,61.53,62.47,1414109,0
2014-05-22,62.29,63.46,61.91,63.15,1814664,0
2014-05-23,63.33,64.48,62.84,64.3,2281916,0
2014-05-27,64.71,65.485,64.61,65.25,2156589,0
2014-05-28,65.43,65.48,64.79,64.84,2198354,0
2014-05-29,64.93,65.82,64.93,65.45,2060964,0
2014-05-30,65.75,65.75,64.17,64.54,2444139,0
2014-06-02,64.54,65.04,63.68,64.64,1427741,0
2014-06-03,64.19,64.46,63.49,64.09,3010166,0
2014-06-04,63.68,64.73,63.62,64.17,2675597,0
2014-06-05,64.3,65.619,63.925,65.47,2041860,0
2014-06-06,65.99,67.32,65.69,66.91,3630237,0
2014-06-09,66.8,67.38,66.59,66.93,1339828,0
2014-06-10,66.69,67.19,66.46,66.96,1568263,0
2014-06-11,66.9,67.5,66.66,67.46,1607900,0
2014-06-12,67.23,67.46,66.28,66.56,1940112,0
2014-06-13,66.7,66.95,66.25,66.82,2981070,0
2014-06-16,66.8,67.79,66.52,67.62,4370144,0
2014-06-17,67.36,68,66.86,67.54,6635420,0
2014-06-18,73.84,74.69,72.1,73.08,11377768,0
2014-06-19,73.2,73.57,72.24,72.95,4413446,0
2014-06-20,73.04,73.15,72.55,72.61,3904721,0
2014-06-23,72.67,73.16,72.29,72.89,2354249,0
2014-06-24,72.95,73.28,72.18,72.38,2948629,0
2014-06-25,72.27,72.76,72.12,72.44,2218848,0
2014-06-26,72.44,72.9,72.18,72.85,2075399,0
2014-06-27,72.65,72.765,71.76,72,7315470,0
2014-06-30,72.43,72.74,71.955,72.36,2771273,0
2014-07-01,72.09,73.99,71.8,73.01,4718434,0
2014-07-02,72.61,73.24,72.6,72.76,2682000,0
2014-07-03,72.98,73.71,72.68,73.57,1396076,0
2014-07-07,73.07,73.42,72.58,72.68,1768272,0
2014-07-08,72.75,72.87,70.87,71.14,2789116,0
2014-07-09,71.64,71.97,71.11,71.57,1749489,0
2014-07-10,70.46,72.08,70.31,71.7,1853157,0
2014-07-11,71.73,72.44,71.05,72.26,1930580,0
2014-07-14,72.55,73.26,72.46,72.88,1862544,0
2014-07-15,72.8,73.11,71.87,72.29,2752669,0
2014-07-16,72.55,72.87,72.19,72.38,1512639,0
2014-07-17,72.11,72.47,71.31,71.39,2032437,0
2014-07-18,71.9,72.58,71.35,72.55,2856852,0
2014-07-21,72.5,72.65,71.7,71.96,1906069,0
2014-07-22,72.13,72.83,71.91,72.26,1769531,0
2014-07-23,72.34,72.55,71.48,72.04,1873790,0
2014-07-24,72.3,72.9,72.2,72.79,2414071,0
2014-07-25,72.54,73.151,72.23,72.62,1996681,0
2014-07-28,72.39,73.02,71.84,72.7,1721815,0
2014-07-29,72.7,73.25,72.24,72.27,1916097,0
2014-07-30,72.5,72.7,71.47,71.89,2667626,0
2014-07-31,71.32,71.54,69.01,69.25,3822059,0
2014-08-01,69.18,69.55,68.52,68.94,2109007,0
2014-08-04,68.95,69.24,68.35,68.77,3037307,0
2014-08-05,68.38,69.55,68.29,68.97,3456650,0
2014-08-06,68.73,69.07,68.22,68.23,2455656,0
2014-08-07,68.69,68.88,67.57,67.83,2292520,0
2014-08-08,68.08,68.64,67.74,68.39,1573232,0
2014-08-11,68.5,69.18,68.28,68.97,2196937,0
2014-08-12,68.61,68.99,68.2,68.785,1919231,0
2014-08-13,68.37,69.97,68.36,69.79,1881814,0
2014-08-14,69.89,70.07,69.59,70.05,1318652,0
2014-08-15,70.88,70.91,69.58,70.07,4311632,0
2014-08-18,70.44,71.1,70.39,71.06,1707275,0
2014-08-19,71.09,72.08,71.06,72.05,2003901,0
2014-08-20,71.78,72,70.75,71.02,3395267,0
2014-08-21,71.07,71.9,70.83,71.73,1886928,0
2014-08-22,71.89,72.29,71.545,72.04,1443894,0
2014-08-25,72.44,72.57,71.63,71.82,1709031,0
2014-08-26,71.79,72.25,71.5,71.53,1848229,0
2014-08-27,71.5,72.09,71.37,71.55,1705551,0
2014-08-28,71.23,71.72,70.86,71.37,1062891,0
2014-08-29,71.77,72.098,71.4,71.9,1659465,0
2014-09-02,72.06,72.59,71.84,72.1,2161445,0
2014-09-03,72.27,72.8,71.99,72.43,1971420,0
2014-09-04,72.63,73.2,72.26,72.455,1976048,0
2014-09-05,72.6,73.13,72.41,73.13,1736191,0
2014-09-08,72.87,73.55,72.81,73.39,1378365,0
2014-09-09,73.58,73.58,72.34,72.42,1648564,0
2014-09-10,72.25,72.75,71.84,72.33,2213470,0
2014-09-11,72.03,72.57,71.78,72.42,1708796,0
2014-09-12,72.4,72.49,70.79,70.98,3145623,0
2014-09-15,70.8,70.96,69.37,70.27,3867962,0
2014-09-16,70.01,70.96,69.19,70.73,5947436,0
2014-09-17,68.03,69.09,67.16,67.3,9470883,0
2014-09-18,67.28,68.15,67.1,67.91,5173855,0
2014-09-19,68.2,68.2,66.35,66.94,6789995,0
2014-09-22,66.74,67.22,65.79,67.2,4128769,0
2014-09-23,67.11,68.07,66.85,67.79,4414139,0
2014-09-24,67.77,69.25,67.6,69.03,3885294,0
2014-09-25,68.99,69.02,67.53,67.71,3622948,0
2014-09-26,67.49,68.42,67.42,68.355,2286609,0
2014-09-29,67.69,69.49,67.55,69.22,3379570,0
2014-09-30,69.49,69.5,68.53,69.19,2887348,0
2014-10-01,69.13,69.13,67.51,67.54,4655158,0
2014-10-02,67.83,67.95,66.15,67.06,3936898,0
2014-10-03,67.59,68.67,67.59,68.4,2873610,0
2014-10-06,68.5,68.8,67.45,67.67,1586176,0
2014-10-07,67.4,67.63,65.93,65.96,3308165,0
2014-10-08,66,68.09,65.411,67.99,3562500,0
2014-10-09,67.83,67.96,65.48,65.66,3376811,0
2014-10-10,65.37,65.58,63.29,63.29,4647988,0
2014-10-13,63.01,63.35,61.53,61.68,4822097,0
2014-10-14,62.17,62.3,60.69,60.88,4189537,0
2014-10-15,59.61,62.65,58.51,62.19,8333625,0
2014-10-16,60.72,63.72,60.72,62.86,6639958,0
2014-10-17,63.46,65.13,63.46,64.52,6540794,0
2014-10-20,64.25,64.73,63.7,64.68,4266231,0
2014-10-21,64.84,66.56,64.51,66.425,3229897,0
2014-10-22,66.27,66.49,64.99,65.04,2363348,0
2014-10-23,65.62,66.4,65.17,65.92,1783779,0
2014-10-24,66.26,67.085,65.5,67.01,1391572,0
2014-10-27,66.84,67.34,66.31,67.03,1490821,0
2014-10-28,67.45,68.51,67.2,68.37,1951060,0
2014-10-29,68.21,68.81,67.52,67.93,2054404,0
2014-10-30,67.23,68.61,67.23,68.57,1896316,0
2014-10-31,69.89,70.25,69.27,70.12,2949402,0
2014-11-03,69.93,70.27,69.66,69.91,1889002,0
2014-11-04,69.95,71.1,69.75,71.07,2995992,0
2014-11-05,71.53,72.04,70.89,71.37,6146563,0
2014-11-06,71.59,72.37,71.37,72.1,2345269,0
2014-11-07,72.35,72.4,71.441,71.6,4303060,0
2014-11-10,71.63,72,71.18,71.7,2388783,0
2014-11-11,71.81,72,71.4,71.7,1876039,0
2014-11-12,71.42,71.73,71.26,71.41,1581709,0
2014-11-13,71.65,72.08,71.3,71.72,2560802,0
2014-11-14,71.7,72,71.35,71.42,2470527,0
2014-11-17,71.25,71.25,69.87,69.97,3443117,0
2014-11-18,69.86,71.08,69.86,70.83,2833165,0
2014-11-19,71.01,71.055,70.42,70.82,2193796,0
2014-11-20,70.34,70.55,70.02,70.44,2250485,0
2014-11-21,72,72.55,71.18,71.32,4554447,0
2014-11-24,71.52,71.55,70.73,71.225,1821157,0
2014-11-25,71.223,72.52,71.2,72,2842637,0
2014-11-26,72.08,73,71.74,72.98,1467560,0
2014-11-28,73.13,74.1,73.05,73.68,978374,0
2014-12-01,73.64,73.965,73.2,73.75,2023316,0
2014-12-02,73.78,74,73.08,73.47,1843614,0
2014-12-03,73.64,73.64,72.89,73.18,1576865,0
2014-12-04,73.09,73.23,72.4,73.03,1428212,0
2014-12-05,73.16,73.25,72.36,72.4,3061817,0
2014-12-08,72.4,72.78,71.6,72.05,1639677,0
2014-12-09,71.34,71.66,70.68,71.565,2872596,0
2014-12-10,71.56,71.97,69.74,69.85,2577809,0
2014-12-11,70.1,71.14,69.66,69.74,5164541,0
2014-12-12,74.17,77.56,73.71,76.02,12613064,0
2014-12-15,75.66,76.13,72.84,73.04,9696667,0
2014-12-16,72.87,73.8,72.31,72.32,4056967,0
2014-12-17,72.5,74.57,72.16,73.995,4180909,0
2014-12-18,75.41,75.54,74.6,74.89,6913455,0
2014-12-19,75,75.235,73.99,74.45,6969464,0
2014-12-22,74.63,75.14,74.38,74.5,3815437,0
2014-12-23,74.65,75,74.29,74.38,1941125,0
2014-12-24,74.49,74.93,74.37,74.74,1204572,0
2014-12-26,74.74,75.17,74.42,74.67,1083910,0
2014-12-29,74.56,74.58,74,74.13,925144,0
2014-12-30,73.61,73.86,72.75,73.085,1581717,0
2014-12-31,73.4,74.21,72.65,72.7,1359290,0
2015-01-02,72.7,73.2,71.89,72.34,2356305,0
2015-01-05,72.21,72.43,71.57,71.98,2405286,0
2015-01-06,71.95,72.1,69.88,70.53,2895356,0
2015-01-07,70.77,71.29,70.42,71.11,2378276,0
2015-01-08,71.43,73.06,71.31,72.915,2624237,0
2015-01-09,72.89,73.13,71.63,71.84,1730255,0
2015-01-12,72.21,72.26,70.75,71.12,1337867,0
2015-01-13,71.95,72.96,69.95,70.59,2103821,0
2015-01-14,69.88,70.4,68.98,69.99,1924313,0
2015-01-15,71.71,71.75,70.16,70.29,2839158,0
2015-01-16,70.03,71.85,70.03,71.73,2375295,0
2015-01-20,71.74,71.99,70.58,71.49,1607220,0
2015-01-21,71.06,71.89,70.37,71.54,1903898,0
2015-01-22,71.892,73.65,70.9,73.48,2409290,0
2015-01-23,73.325,74.4,73.22,74.06,2146775,0
2015-01-26,72.61,73.15,71.68,72.74,3593663,0
2015-01-27,71.71,72.36,71.06,71.46,1798640,0
2015-01-28,71.54,71.84,70.07,70.25,2235011,0
2015-01-29,70,71.82,69.78,71.64,2538051,0
2015-01-30,71.32,71.67,70.06,70.13,2331834,0
2015-02-02,70.44,71.2,69.04,71.11,2381935,0
2015-02-03,71.54,71.97,71,71.92,1555876,0
2015-02-04,71.79,72.62,71.78,72.28,2165414,0
2015-02-05,72.33,73.18,72.32,73.1,1438782,0
2015-02-06,73.18,73.62,72.24,72.54,1367371,0
2015-02-09,72.17,72.98,72.04,72.33,1628899,0
2015-02-10,72.94,73.19,72.11,72.76,1696213,0
2015-02-11,72.78,73.14,72.35,73.01,1600855,0
2015-02-12,73.6,74.755,73.31,74.59,2243474,0
2015-02-13,74.98,76.62,74.77,76.51,3819277,0
2015-02-17,76.67,77.22,76.31,77.13,1986617,0
2015-02-18,77.02,77.998,76.8,77.73,1683362,0
2015-02-19,77.42,77.94,77.2,77.73,1556077,0
2015-02-20,77.76,78.56,77.2,78.55,1626869,0
2015-02-23,78.69,78.69,77.79,78.1,1455823,0
2015-02-24,78.03,78.03,77.08,77.68,1954329,0
2015-02-25,77.76,78.44,77.475,78.07,1256415,0
2015-02-26,78.32,79.07,78.02,78.96,1545990,0
2015-02-27,79.24,80.3,78.93,79.1,3115789,0
2015-03-02,79.23,79.79,78.71,79.79,1497600,0
2015-03-03,79.63,79.99,78.97,78.99,1617000,0
2015-03-04,78.71,78.74,77.13,77.63,2393500,0
2015-03-05,77.6,78.71,77.3,78.62,1850100,0
2015-03-06,78.19,78.5,77.05,77.55,2537100,0
2015-03-09,77.76,78.24,77.43,77.93,2010900,0
2015-03-10,77.25,77.29,75.99,76,2622000,0
2015-03-11,75.91,76.78,75.68,76.01,1692200,0
2015-03-12,76.14,77.44,75.97,77.4,1683100,0
2015-03-13,77.21,78.06,76.62,77.62,2202800,0
2015-03-16,78.21,78.59,77.8,78.33,1851300,0
2015-03-17,78.22,79.87,78.18,79.66,5718900,0
2015-03-18,75.51,78.32,74.75,76.89,10509300,0
2015-03-19,76.48,77.38,75.29,77.14,3519100,0
2015-03-20,77.67,77.96,76.81,77.36,3577600,0
2015-03-23,77.11,77.3,76.34,76.35,1754000,0
2015-03-24,76.11,76.42,75.38,75.45,2782800,0
2015-03-25,75.46,75.59,73.12,73.13,3444600,0
2015-03-26,72.43,73.36,72.12,72.97,2965500,0
2015-03-27,72.75,73.46,72.56,73.31,2085200,0
2015-03-30,73.51,73.86,73.1,73.6,1880700,0
2015-03-31,73.13,74.6,72.94,73.94,2555952,0
2015-04-01,73.61,75.1,73.03,75.07,3976000,0
2015-04-02,75.17,76.17,74.61,75.68,2158400,0
2015-04-06,74.92,76.65,74.75,76.23,2556400,0
2015-04-07,76.07,76.68,75.62,75.65,2601250,0
2015-04-08,75.68,76.35,75.12,75.44,1938500,0
2015-04-09,75.62,76.35,75.21,76.33,1556086,0
2015-04-10,76.3,76.63,76,76.53,1801200,0
2015-04-13,76.42,77,75.89,76.02,1230000,0
2015-04-14,76.05,76.6,75.59,75.95,1924700,0
2015-04-15,76.09,76.5,75.9,76.03,1355474,0
2015-04-16,75.41,75.69,75.1,75.15,2069782,0
2015-04-17,74.38,74.55,72.78,73.15,3856500,0
2015-04-20,73.42,74.3,73.42,73.92,1688290,0
2015-04-21,74.31,74.88,74.21,74.62,1894585,0
2015-04-22,74.68,75.52,74.634,75.5,1523834,0
2015-04-23,75.08,76.8,75,76.52,1714100,0
2015-04-24,76.41,77.21,75.84,76.54,1831099,0
2015-04-27,76.84,77.29,76.36,76.55,1653200,0
2015-04-28,76.34,77.09,75.87,76.02,1698227,0
2015-04-29,75.61,77.26,75.46,76.65,2423800,0
2015-04-30,76.4,77.24,75.31,76.06,2109100,0
2015-05-01,76.29,76.67,75.66,76.43,1745400,0
2015-05-04,76.99,76.99,75.82,75.85,1655600,0
2015-05-05,75.35,75.63,74.75,75,2052100,0
2015-05-06,75.08,75.47,73.96,74.48,1997335,0
2015-05-07,74.4,74.84,74.17,74.73,2010135,0
2015-05-08,75.28,76.52,75.05,76.31,1585600,0
2015-05-11,76.32,77.34,76.07,76.79,2140400,0
2015-05-12,76.26,76.9,75.3,76.57,2082578,0
2015-05-13,76.6,77.48,76.53,77.08,1830543,0
2015-05-14,77.64,79.81,77.1,79.43,3068000,0
2015-05-15,80,80,78.625,78.92,2676185,0
2015-05-18,78.69,79.53,78.4,79.41,1436001,0
2015-05-19,79.75,79.93,79.37,79.62,2065598,0
2015-05-20,79.57,79.9,78.91,79.61,2639039,0
2015-05-21,79.54,80.74,79.19,80.56,2761400,0
2015-05-22,80.34,80.7,79.97,80.04,1825100,0
2015-05-26,79.91,80.12,78.84,79.365,2080661,0
2015-05-27,79.55,80.32,79.27,80.16,1671800,0
2015-05-28,80.17,80.42,79.745,80.015,1248364,0
2015-05-29,79.89,79.99,78.94,79.09,3288000,0
2015-06-01,79.8,80,78.59,79.87,2288815,0
2015-06-02,79.7,80.22,79.35,79.82,1533956,0
2015-06-03,79.93,80.34,79.44,80.13,1972000,0
2015-06-04,79.86,80.38,78.64,78.75,1659200,0
2015-06-05,78.64,79.39,78.38,78.86,1325800,0
2015-06-08,78.9,79.18,77.9,78.16,1621600,0
2015-06-09,77.88,78.05,76.95,77.9,2100635,0
2015-06-10,78.18,79.7,77.99,79.56,1775952,0
2015-06-11,79.81,80.29,79.42,79.65,1918251,0
2015-06-12,79.33,80.26,79.06,79.86,1794800,0
2015-06-15,79.17,79.25,78.35,78.9,2459600,0
2015-06-16,78.93,80.43,78.83,79.94,3579400,0
2015-06-17,79.5,80,77.74,77.91,6464200,0
2015-06-18,77.82,79.94,77.82,79.39,3858500,0
2015-06-19,79.41,79.94,79.06,79.7,3155500,0
2015-06-22,80,82.66,79.85,82.28,5829900,0
2015-06-23,82.17,83.77,82.1,83.55,4944995,0
2015-06-24,83.22,84.36,82.97,83.4,4311100,0
2015-06-25,83.82,84.27,83.49,83.94,3052900,0
2015-06-26,83.8,84.22,82.26,82.74,5914700,0
2015-06-29,81.3,82.06,81.15,81.28,4060200,0
2015-06-30,81.56,82.34,80.95,81.01,4086360,0
2015-07-01,81.57,81.92,80.71,80.94,2944400,0
2015-07-02,81.19,81.29,80.38,80.75,2200800,0
2015-07-06,80.02,81.19,80,80.5,2590900,0
2015-07-07,80.67,81,78.94,80.59,2781900,0
2015-07-08,79.95,80.52,79.4,79.99,4157600,0
2015-07-09,80.74,81.67,80.41,80.47,3068800,0
2015-07-10,81.5,81.5,80.47,80.59,3025100,0
2015-07-13,80.85,81.66,80.82,81.44,4597200,0
2015-07-14,81.67,82.35,81.24,81.89,4428123,0
2015-07-15,82.2,82.32,81.71,82.12,3214918,0
2015-07-16,82.5,82.67,82.2,82.52,2058100,0
2015-07-17,82.73,82.73,81.48,82.1,2402700,0
2015-07-20,82,82.18,81.45,82.09,1995800,0
2015-07-21,81.8,82.1,81.01,81.19,3916300,0
2015-07-22,81.38,81.75,80.65,80.73,2601200,0
2015-07-23,80.8,81.4,80.48,80.64,2579400,0
2015-07-24,81,81.36,80.54,80.98,3575200,0
2015-07-27,80.53,80.7,79.73,79.93,2762600,0
2015-07-28,80.07,80.65,79.13,80.59,2681000,0
2015-07-29,80.07,80.54,79.56,80.25,2178014,0
2015-07-30,79.9,81.8,79.2,81.29,2072700,0
2015-07-31,81.8,82.82,81.37,81.99,2893600,0
2015-08-03,82.18,82.26,80.7,81.4,2073985,0
2015-08-04,81.43,82.18,81.17,82.06,1375400,0
2015-08-05,82.78,84.12,82.17,83.38,1773700,0
2015-08-06,83.47,83.63,82.07,82.19,2272316,0
2015-08-07,81.87,82.92,81.48,82.69,1990300,0
2015-08-10,83.39,83.92,83.19,83.62,1999600,0
2015-08-11,84.06,84.86,83.05,83.9,3103220,0
2015-08-12,83.16,84.14,82.08,83.82,2218500,0
2015-08-13,83.82,84.83,83,84.31,1963500,0
2015-08-14,83.96,86.38,83.96,86.12,2610100,0
2015-08-17,86,86.78,84.9,86.77,1788300,0
2015-08-18,86.98,87.25,86.03,86.45,1468300,0
2015-08-19,86.12,86.47,85.21,85.48,2461300,0
2015-08-20,84.66,84.9,82.69,82.69,3108700,0
2015-08-21,81.94,82.16,78.87,78.87,6807300,0
2015-08-24,75,77.82,71.33,74.27,6938457,0
2015-08-25,77.02,78.33,74.47,74.57,7465400,0
2015-08-26,76.14,77.61,74.56,77.33,4243600,0
2015-08-27,78.41,79.28,77.39,78.91,5197100,0
2015-08-28,78.42,79.45,77.75,79.4,3316300,0
2015-08-31,79.38,79.7,78.3,78.57,2313000,0
2015-09-01,77.07,77.82,75.63,75.99,3206400,0
2015-09-02,77,77.33,75.54,77.25,3533700,0
2015-09-03,77.6,79.55,77.36,78.32,3480000,0
2015-09-04,76.99,78.27,76.39,76.89,2326500,0
2015-09-08,78.64,79.91,78.13,79.78,2670600,0
2015-09-09,80.79,81.51,78.23,78.52,2460200,0
2015-09-10,78.63,78.97,78.01,78.7,3541000,0
2015-09-11,78.44,79.23,77.94,79.19,2913700,0
2015-09-14,79.35,79.41,78.28,78.46,2545800,0
2015-09-15,78.61,80.11,78.3,79.53,3436200,0
2015-09-16,79.51,80.67,79.32,80.53,2509800,0
2015-09-17,80.45,81.88,79.7,80.31,4892893,0
2015-09-18,78.54,84.95,78.16,81.25,16424000,0
2015-09-21,81.42,83.69,81.42,83.32,4919700,0
2015-09-22,81.98,84.83,81.77,84.66,6336400,0
2015-09-23,84.92,85.985,84.05,85.5,4007659,0
2015-09-24,85.07,85.37,83.36,83.91,4463720,0
2015-09-25,84.71,84.72,82.58,83.13,3736800,0
2015-09-28,82.88,83,80.03,80.52,3435652,0
2015-09-29,80.52,80.58,79.09,79.83,3126300,0
2015-09-30,80.88,82.37,80.38,82.22,3653700,0
2015-10-01,82.42,83.77,81.57,83.75,3407700,0
2015-10-02,82.21,84.01,81.29,83.99,3402500,0
2015-10-05,84.8,86.31,84.49,85.84,4204771,0
2015-10-06,85.6,86,84.84,85.15,4262900,0
2015-10-07,82.2,83.099,79.02,80.65,14474830,0
2015-10-08,80.45,82.48,80.2,82.26,4596000,0
2015-10-09,82.41,83.9,81.99,83.82,3774200,0
2015-10-12,83.66,84.84,83.23,83.92,2707166,0
2015-10-13,83.32,84.64,83.31,83.65,1992700,0
2015-10-14,84,84.73,83.4,83.8,2391210,0
2015-10-15,84.19,86.86,84.09,86.77,4381800,0
2015-10-16,87.17,89.04,86.18,88.67,5332000,0
2015-10-19,88.15,88.49,87.03,88.4,3353922,0
2015-10-20,88.15,88.65,86.42,86.84,2694218,0
2015-10-21,87.22,87.57,85.87,86.13,2901500,0
2015-10-22,86.56,88.83,86.56,88.46,3547100,0
2015-10-23,89,89.44,87.44,87.86,6744100,0
2015-10-26,87.91,89.7,87.61,88.84,2375700,0
2015-10-27,88.65,88.85,87.81,88.05,2593600,0
2015-10-28,88.44,88.83,87.58,88.5,3206700,0
2015-10-29,88.26,88.5,87.51,88.12,1623400,0
2015-10-30,87.99,89.49,87.9,88.66,2131600,0
2015-11-02,89.03,90.545,88.47,89.91,2904654,0
2015-11-03,89.59,90.74,88.92,90.36,2102228,0
2015-11-04,90.34,91.34,90.21,91.01,1873680,0
2015-11-05,91.5,91.87,89.79,90.55,1836200,0
2015-11-06,90.07,90.79,88.97,90.69,2004200,0
2015-11-09,90.24,90.492,88.99,89.8,1705162,0
2015-11-10,89.56,90.31,88.99,90.28,1943600,0
2015-11-11,90.68,91.47,90.25,91.21,2361500,0
2015-11-12,91.08,91.88,90.74,90.84,2458700,0
2015-11-13,90.95,90.95,88.79,89.02,1831300,0
2015-11-16,89.66,89.8,88,89.76,2198400,0
2015-11-17,89.96,91.29,89.87,90.29,1736400,0
2015-11-18,90.31,91.39,89.47,91.27,1453500,0
2015-11-19,91.52,92.13,91.28,91.76,2414445,0
2015-11-20,92.33,92.5,91.22,91.81,2134500,0
2015-11-23,91.82,92.37,91.27,91.96,1570300,0
2015-11-24,91.14,92.22,90.09,92,2046100,0
2015-11-25,92.3,92.5,91.69,91.77,1117700,0
2015-11-27,91.86,92.57,91.77,92.17,632900,0
2015-11-30,92.41,92.66,91.13,91.46,2380200,0
2015-12-01,92.01,92.58,91.1,92.55,1545116,0
2015-12-02,92.52,92.85,91.68,92.02,1904456,0
2015-12-03,91.97,92.76,89.725,89.91,2425554,0
2015-12-04,90.13,92.82,90.13,92.58,2980800,0
2015-12-07,92.56,92.88,89.21,89.6,3958600,0
2015-12-08,89.22,92.09,88.96,91.72,3372856,0
2015-12-09,91.04,91.79,88.95,89.56,3333500,0
2015-12-10,90.41,90.43,88.51,88.96,4751800,0
2015-12-11,92.51,93.65,90.12,91.42,8315000,0
2015-12-14,91.71,93.31,91.02,93.26,3792245,0
2015-12-15,93.98,95.79,93.72,94.02,4099700,0
2015-12-16,94.41,95.66,93.61,95.56,2613800,0
2015-12-17,95.7,96.42,94.19,94.2,3069600,0
2015-12-18,93.73,93.92,91.3,91.31,5314200,0
2015-12-21,92.16,92.69,90.81,91.62,2663500,0
2015-12-22,91.94,93.95,91.63,93.82,1873494,0
2015-12-23,94.42,94.99,93.53,94.7,1526500,0
2015-12-24,94.45,95.19,94.03,94.3,602505,0
2015-12-28,93.79,94.3,93.23,94.2,1027064,0
2015-12-29,94.6,95.898,94.6,95.33,1124878,0
2015-12-30,95.19,96.02,95,95.28,882066,0
2015-12-31,95.07,95.21,93.88,93.94,1017401,0
2016-01-04,91.77,92,90.54,91.97,2410186,0
2016-01-05,92.01,92.85,91.41,92.34,1645911,0
2016-01-06,91.1,91.5,90.24,91.02,1370989,0
2016-01-07,89.4,91.4,88.71,89.11,2254704,0
2016-01-08,89.68,89.99,87.63,87.85,2017374,0
2016-01-11,88.07,89.8025,87.84,89.38,2362163,0
2016-01-12,89.89,91.03,88.4075,89.82,1914451,0
2016-01-13,90.59,91.44,87.99,88.3,2932863,0
2016-01-14,88.92,90.3,87.32,89.8,3535769,0
2016-01-15,86.84,89.35,86.82,89.17,3361751,0
2016-01-19,90.29,91.4,88.37,89.18,3680600,0
2016-01-20,87.69,88.76,84.67,87.94,3101368,0
2016-01-21,88.64,89.93,87.14,88,3527080,0
2016-01-22,89.55,89.93,88.48,89.63,4456010,0
2016-01-25,88.39,89.26,86.63,86.77,3516448,0
2016-01-26,87.26,87.58,85.47,86.89,2270578,0
2016-01-27,87.27,87.83,84.51,84.85,2560236,0
2016-01-28,85.54,85.74,82.7,84.52,4669348,0
2016-01-29,85.55,89.13,85.12,89.13,4091535,0
2016-02-01,88.16,90.2383,87.9,89.61,2382468,0
2016-02-02,88.71,89.02,87.64,87.95,2582561,0
2016-02-03,88.91,89.25,86.67,87.99,2665908,0
2016-02-04,87.82,87.97,85.78,86.36,2905370,0
2016-02-05,85.5,85.5,77.83,79.2,9578292,0
2016-02-08,77.4,78.33,71.27,74.94,11109538,0
2016-02-09,74.76,77.19,73.04,73.85,6034258,0
2016-02-10,74.99,77.615,73.8965,75.53,5826439,0
2016-02-11,74.04,75.53,73.58,74.94,4250541,0
2016-02-12,75.99,77.36,75.4,76.67,3777415,0
2016-02-16,77.13,79.2,77.13,78.88,4216815,0
2016-02-17,79.4,82.07,78.54,81.85,4249724,0
2016-02-18,82.3,82.82,80.135,80.53,3081143,0
2016-02-19,80.32,80.94,79.51,80.87,3418364,0
2016-02-22,82.09,84.16,82.05,83.8,3216631,0
2016-02-23,83.41,84.49,82.86,83.07,2575265,0
2016-02-24,82.22,83.53,80.93,83.42,2292971,0
2016-02-25,84.76,86.72,84.15,86.68,2935061,0
2016-02-26,87.11,87.48,84.1,86.6,3231344,0
2016-02-29,86.01,86.19,85.09,85.14,2242952,0
2016-03-01,85.92,88.395,84.59,88.37,2935501,0
2016-03-02,88.12,88.55,87.26,88.39,2366606,0
2016-03-03,88.5,88.5,85.85,87.21,2768236,0
2016-03-04,87.93,87.9399,85.58,86.18,2917283,0
2016-03-07,85.58,85.96,84.05,85.11,2681308,0
2016-03-08,84.25,85.95,83.17,84.35,2557843,0
2016-03-09,84.88,85.29,83.25,85.27,2127458,0
2016-03-10,85.06,86.52,83.59,84.85,2969730,0
2016-03-11,85.2,86.23,84.63,86,2576099,0
2016-03-14,86.11,87.75,85.837,87.01,3754525,0
2016-03-15,86.4,87.19,86.22,86.83,2909597,0
2016-03-16,86.7,88.48,86.4,88.17,3383006,0
2016-03-17,88.66,90.21,87.25,89.96,6914582,0
2016-03-18,98,98,93.11,93.42,12530111,0
2016-03-21,92.69,93.27,91.33,92.5,4657275,0
2016-03-22,92.06,93.42,92.05,92.56,4475815,0
2016-03-23,92.62,92.935,91.93,92.16,2767607,0
2016-03-24,91.5,92.74,91.25,92.52,3266804,0
2016-03-28,92.68,92.83,91.8975,92.4,1892432,0
2016-03-29,91.79,93.435,91.7601,93.22,3814840,0
2016-03-30,93.63,94.48,92.98,93.78,6313337,0
2016-03-31,93.76,94.58,93.23,93.8,5744568,0
2016-04-01,93.33,95.47,92.77,95.16,3357977,0
2016-04-04,95.42,96.28,94.23,94.5,2036786,0
2016-04-05,93.32,94.77,93.22,94.17,2093390,0
2016-04-06,94.07,95.49,93.97,95.4,2278410,0
2016-04-07,94.72,94.89,93.19,93.78,1917247,0
2016-04-08,94.48,94.5,93.39,94.07,1690815,0
2016-04-11,94.43,94.81,92.84,92.95,1749002,0
2016-04-12,93.18,93.6701,92.2211,93.42,1745594,0
2016-04-13,93.82,94.6012,93.69,94.53,1661880,0
2016-04-14,94.34,94.71,94.01,94.44,1426250,0
2016-04-15,94.66,95.22,94.16,95.16,1914511,0
2016-04-18,94.75,96.58,94.59,96.55,1835843,0
2016-04-19,97,97.69,95.13,96.52,2129394,0
2016-04-20,97,97,95.76,96.33,2173368,0
2016-04-21,96.21,97.14,95.76,96.37,1655071,0
2016-04-22,96.17,96.24,93.76,94.79,3271657,0
2016-04-25,94.38,96.04,94.215,95.8,1725635,0
2016-04-26,95.96,96.295,95.22,96.16,1076011,0
2016-04-27,95.72,95.99,94.53,95.64,1747709,0
2016-04-28,94.8,95.735,93.15,93.64,3022065,0
2016-04-29,92.89,94.58,92.32,94.22,2564045,0
2016-05-02,94.29,94.99,93.8095,94.9,1929528,0
2016-05-03,94.07,94.3899,93.09,93.66,1588108,0
2016-05-04,93.18,93.59,92.55,92.94,1383804,0
2016-05-05,93.1,94.2165,92.92,93.5,1584232,0
2016-05-06,93.13,94.4,92.57,94.3,1224448,0
2016-05-09,94,95.19,93.87,94.6,1064071,0
2016-05-10,94.82,96.59,94.75,96.52,1501813,0
2016-05-11,96.26,97.26,96.04,96.11,1208995,0
2016-05-12,96.31,96.975,94.93,95.96,858301,0
2016-05-13,95.62,97.2099,95.37,95.97,1871108,0
2016-05-16,95.91,97.76,95.91,97.23,1388730,0
2016-05-17,96.81,97.35,95.75,95.93,2686818,0
2016-05-18,95.78,97.43,95.5,96.7,1487807,0
2016-05-19,96.41,96.945,95.25,95.88,1700077,0
2016-05-20,96.1,97.12,95.86,96.88,1775118,0
2016-05-23,96.71,97.415,96.4963,96.62,877472,0
2016-05-24,97.18,99.7,96.97,99.63,2503209,0
2016-05-25,99.91,99.99,98.8001,99.61,1760785,0
2016-05-26,99.81,100.325,99.07,99.37,1634438,0
2016-05-27,99.52,100.14,98.9,100.14,1274292,0
2016-05-31,100.14,100.56,99.35,99.47,2189424,0
2016-06-01,99.24,100.4,98.93,100.04,1364282,0
2016-06-02,99.98,100.17,99.17,100.17,1448234,0
2016-06-03,99.52,99.52,97.89,98.7,2055091,0
2016-06-06,99.16,99.49,98.47,99.12,1102873,0
2016-06-07,99.51,99.67,98.47,98.52,1812422,0
2016-06-08,98.45,98.91,97.99,98.68,1719542,0
2016-06-09,98.36,98.7,97.85,98.07,1365191,0
2016-06-10,96.89,97.87,96.75,97.09,1547149,0
2016-06-13,96.87,98.085,96.75,96.96,1520529,0
2016-06-14,96.53,97.26,96.32,96.98,1536867,0
2016-06-15,97.01,97.82,96.9,97.02,1903443,0
2016-06-16,96.5,97.3,95.5436,97.19,1643618,0
2016-06-17,97.25,97.39,95.36,95.58,3666078,0
2016-06-20,97.1,98.75,96.77,97.99,3755508,0
2016-06-21,98.64,99.92,98.13,99.72,5172326,0
2016-06-22,95.53,96.5,93.86,94.01,9344025,0
2016-06-23,94.73,96.28,94.31,96.21,3325843,0
2016-06-24,92.39,94.35,92.04,92.2,3622867,0
2016-06-27,91.36,92.027,90.35,90.85,3243502,0
2016-06-28,91.37,92.65,91.36,92.46,2213960,0
2016-06-29,92.91,94.62,92.68,94.37,2240495,0
2016-06-30,94.48,95.88,94.13,95.79,2985740,0
2016-07-01,95.04,97.14,95,95.32,2549343,0
2016-07-05,94.55,95.61,94.15,94.73,1950401,0
2016-07-06,94.53,95.48,94.0618,95.18,1186305,0
2016-07-07,95.01,95.51,94.54,95.14,1249179,0
2016-07-08,95.93,96.86,95.34,96.79,1617155,0
2016-07-11,96.98,97.55,96.81,97.15,1288507,0
2016-07-12,97.25,97.79,96.7,97.54,1711019,0
2016-07-13,97.97,98.38,97.34,97.34,1655029,0
2016-07-14,98,98.14,97.46,97.7,1046623,0
2016-07-15,98.39,98.4,97.5,97.83,1288006,0
2016-07-18,97.74,98.53,97.58,97.79,1237964,0
2016-07-19,97.11,98.17,97.001,97.79,1558238,0
2016-07-20,98.16,98.89,97.85,98.4,1154058,0
2016-07-21,98.12,98.425,96.08,96.34,2160696,0
2016-07-22,96.71,98.24,96.09,98.06,1789613,0
2016-07-25,97.75,97.75,96.8842,97.32,1411908,0
2016-07-26,97.81,98.42,97,97.91,1742442,0
2016-07-27,97.59,98.41,97.39,97.93,1691460,0
2016-07-28,97.92,98.61,97.57,98.44,1276106,0
2016-07-29,98.4,98.55,97.23,97.86,1477211,0
2016-08-01,97.75,98.16,97.22,97.72,1186436,0
2016-08-02,97.38,97.63,95.42,96.05,1920585,0
2016-08-03,96.06,96.68,95.65,96.67,1640446,0
2016-08-04,96.5,97.275,96.19,97.09,1010431,0
2016-08-05,97.36,99.0799,97.15,99.04,1627925,0
2016-08-08,98.86,98.95,98.3,98.49,852989,0
2016-08-09,98.71,99.22,98.47,98.87,778391,0
2016-08-10,99.13,100.99,99.09,100.62,2311335,0
2016-08-11,100.85,101.93,100.59,101.67,1956987,0
2016-08-12,100.98,101.2,100.06,101.02,1301668,0
2016-08-15,101.38,101.63,100.88,100.93,1320606,0
2016-08-16,100.52,100.97,99.91,100.6,1379051,0
2016-08-17,100.65,100.81,99.4499,99.7,1772867,0
2016-08-18,99.6,100.93,99.6,100.67,1688643,0
2016-08-19,100.31,100.605,99.72,100.32,1337724,0
2016-08-22,100.32,100.68,99.92,100.24,836501,0
2016-08-23,100.46,101.28,100.24,101.14,791208,0
2016-08-24,101,101.52,100.69,101.14,1152645,0
2016-08-25,101.15,101.79,100.91,101.69,938695,0
2016-08-26,101.68,102.75,101.081,102.06,1365976,0
2016-08-29,101.85,102.68,101.4,102.3,886396,0
2016-08-30,102.09,102.39,101.51,102,1095839,0
2016-08-31,101.66,102.6,101.58,102.31,1420511,0
2016-09-01,102.23,102.97,101.81,102.9,1650284,0
2016-09-02,103.49,104.16,102.945,103.57,1428305,0
2016-09-06,103.33,103.74,103.09,103.5,1263977,0
2016-09-07,103.47,103.51,102.58,103,1105506,0
2016-09-08,102.77,102.97,101.62,101.87,1465911,0
2016-09-09,100.97,101.28,99.38,99.38,2845713,0
2016-09-12,99.18,100.5,99,100.33,2082741,0
2016-09-13,99.92,99.92,97.87,98.77,3142144,0
2016-09-14,98.95,99.55,98.49,98.79,1683728,0
2016-09-15,98.84,100.039,98.49,99.62,2648900,0
2016-09-16,99.26,99.67,98.32,98.93,3096271,0
2016-09-19,99.21,100.21,99.02,99.67,2866517,0
2016-09-20,100.16,100.905,99.72,100.65,2906883,0
2016-09-21,106.54,108.22,105.8,107.78,7965494,0
2016-09-22,107.46,108.5,107.01,107.92,3297338,0
2016-09-23,107.21,108,106.793,107.48,2464604,0
2016-09-26,106.91,107.57,106.53,107.26,1776113,0
2016-09-27,106.99,109.762,106.74,109.7,3288205,0
2016-09-28,109.48,109.685,108.82,109.49,2272573,0
2016-09-29,109.5,109.57,107.55,107.79,1865402,0
2016-09-30,108.15,108.84,107.44,108.54,2923613,0
2016-10-03,108.41,108.96,108.16,108.45,1276633,0
2016-10-04,108.52,108.94,107.85,108.39,1083691,0
2016-10-05,108.57,109.33,108.32,108.8,1583681,0
2016-10-06,108.72,108.96,108.14,108.56,1300648,0
2016-10-07,109.07,109.07,107.6,108.64,1291762,0
2016-10-10,109.15,110.129,109.15,109.24,1352545,0
2016-10-11,109,109.2,107.04,107.37,1542209,0
2016-10-12,108.42,108.42,106.82,108.05,1158711,0
2016-10-13,107.13,108.127,106.53,108.01,1182163,0
2016-10-14,108.19,109.1,107.82,107.84,1566883,0
2016-10-17,108,108.28,107.39,107.49,886347,0
2016-10-18,108.44,108.82,108.01,108.42,1089771,0
2016-10-19,108.81,108.89,108.15,108.39,1043582,0
2016-10-20,108.41,109.38,107.55,109.03,1526343,0
2016-10-21,108.51,109.17,107.63,109.03,1492913,0
2016-10-24,109.63,111.09,109.35,110.81,1942645,0
2016-10-25,110.76,110.76,108.95,109.03,1681428,0
2016-10-26,108.74,108.82,107.59,107.97,1548426,0
2016-10-27,108.47,108.66,106.69,107.07,2124663,0
2016-10-28,107.08,108.32,107.05,107.6,1866301,0
2016-10-31,108.02,108.29,107.04,107.51,1678352,0
2016-11-01,107.79,107.97,106.041,106.87,1951512,0
2016-11-02,106.85,106.95,105.57,105.89,2140271,0
2016-11-03,106.54,108.16,106.48,107.17,3666957,0
2016-11-04,105.85,107.09,105.6,106.2,2587537,0
2016-11-07,107.66,108.97,107.37,108.66,2649819,0
2016-11-08,108.68,109.16,107.93,108.39,2295249,0
2016-11-09,105.55,108.05,104.52,107.86,3553647,0
2016-11-10,108.08,108.26,101.66,104.08,7189735,0
2016-11-11,103.62,104.47,102.62,103.68,3698311,0
2016-11-14,104.12,104.49,101.77,102.42,3040483,0
2016-11-15,103.14,104.76,102.55,103.66,2561046,0
2016-11-16,103.61,104.4,102.96,104.08,2281382,0
2016-11-17,103.77,105.93,103.48,105.81,2556280,0
2016-11-18,106.19,106.8,104.72,105,2080187,0
2016-11-21,105.56,106.141,105.14,105.64,1602712,0
2016-11-22,105.85,106,105.04,105.21,1589143,0
2016-11-23,105.41,105.56,103.98,104.21,2085461,0
2016-11-25,104.17,105.03,103.9,105.02,898646,0
2016-11-28,104.81,105.15,104.09,104.5,1503231,0
2016-11-29,104.27,105.98,104.26,104.95,2210827,0
2016-11-30,104.99,105.46,102.8,102.81,3203846,0
2016-12-01,102.82,102.92,98.87,99.51,5020347,0
2016-12-02,99.52,100.145,98,99.73,3430824,0
2016-12-05,100.46,102.52,100.16,101.95,2232775,0
2016-12-06,101.99,101.99,100.71,101.55,2274197,0
2016-12-07,100.89,103.51,100.89,103.36,2608502,0
2016-12-08,103.36,104.07,102.54,103.5,1840978,0
2016-12-09,104,104.5,103.42,104.31,2532645,0
2016-12-12,104.62,105.24,103.52,105.16,2680252,0
2016-12-13,105.74,107.6,105.62,106.15,3211694,0
2016-12-14,106.3,106.79,105.44,105.81,3006425,0
2016-12-15,106.33,106.48,104.6,105.1,5135155,0
2016-12-16,107.8,107.8,101.91,103.55,8445446,0
2016-12-19,103.57,106.08,103.41,105.29,3491773,0
2016-12-20,105.5,105.88,104.76,105.77,2142912,0
2016-12-21,105.74,106.06,104.48,105.51,2470967,0
2016-12-22,105.12,105.146,103.95,104.72,1633651,0
2016-12-23,104.61,105.42,104.61,105.02,1006232,0
2016-12-27,105,105.9,104.86,104.98,1013126,0
2016-12-28,104.83,105.16,103.5,103.77,1574099,0
2016-12-29,103.63,104.391,103.41,103.68,1047312,0
2016-12-30,104.07,104.22,102.47,102.95,2095844,0
2017-01-03,103.43,104.03,102.81,103.48,2244021,0
2017-01-04,103.74,104.37,103.495,104.14,1653606,0
2017-01-05,104.13,106.02,103.77,105.91,2423943,0
2017-01-06,105.98,108.43,105.25,108.3,2586821,0
2017-01-09,107.96,108.79,107.56,108.57,2702977,0
2017-01-10,108.57,108.79,107.61,108.26,2957500,0
2017-01-11,108.23,109.05,108,108.99,1637329,0
2017-01-12,107.99,108.74,107.16,108.59,1591516,0
2017-01-13,108.84,108.9,107.98,108.53,1531230,0
2017-01-17,107.79,108.05,107.06,108,1667538,0
2017-01-18,108.5,109.17,107.53,108.79,2480734,0
2017-01-19,108.63,109.98,108.04,109.79,3007274,0
2017-01-20,110.02,110.81,109.57,110.71,3079168,0
2017-01-23,110.71,111.92,110.3,110.98,2404494,0
2017-01-24,111.46,114.17,111.34,113.72,3545803,0
2017-01-25,113.77,114.57,113.29,114.26,3729748,0
2017-01-26,113.79,114.44,112.73,112.88,2703751,0
2017-01-27,113.07,114.01,112.75,113.99,1663256,0
2017-01-30,113.22,113.87,112.26,113.82,2104222,0
2017-01-31,113.22,113.75,112.695,113.38,1568978,0
2017-02-01,113.31,113.64,112.681,113.36,1807045,0
2017-02-02,112.82,113.58,112.27,113.16,1625252,0
2017-02-03,113.55,115.45,113.42,115.17,2507874,0
2017-02-06,114.68,114.825,113.29,114.46,2088082,0
2017-02-07,114.83,115.19,114.54,114.96,1619042,0
2017-02-08,115,116.38,114.451,116.13,2382208,0
2017-02-09,116.26,116.9,116.02,116.44,1641858,0
2017-02-10,116.51,116.94,115.03,116.85,2334175,0
2017-02-13,117.03,117.94,116.2,117.65,1841845,0
2017-02-14,117.65,117.79,116.67,117.58,1383027,0
2017-02-15,117.33,119.09,117.07,118.73,1572364,0
2017-02-16,118.84,119.47,118.47,118.93,1618771,0
2017-02-17,118.79,119.72,118.24,119.67,2021906,0
2017-02-21,119.73,120.169,119.31,119.63,1903203,0
2017-02-22,119.67,119.89,118.85,119.47,1944493,0
2017-02-23,120.1,120.15,118.03,118.83,2343524,0
2017-02-24,118.3,119.32,117.83,119.31,1890346,0
2017-02-27,119.02,119.19,118.07,118.78,1513744,0
2017-02-28,118.83,118.84,118.02,118.34,1873732,0
2017-03-01,119.24,120.57,118.38,120.35,2232422,0
2017-03-02,120.09,120.12,119.28,119.9,1778591,0
2017-03-03,119.83,120.13,119.48,120.04,1303335,0
2017-03-06,119.73,120.48,119.37,120.15,1940990,0
2017-03-07,120.06,120.69,119.69,119.98,1732878,0
2017-03-08,120.21,120.66,119.35,119.6,2895812,0
2017-03-09,119.82,120.26,119.11,119.91,1916438,0
2017-03-10,120.57,121.37,120.241,121.09,2156151,0
2017-03-13,121.265,121.96,120.89,121.8,1805225,0
2017-03-14,121.65,121.99,120.62,121.44,1507722,0
2017-03-15,122,122.42,120.9,122.11,2396325,0
2017-03-16,123.25,123.6,121.525,122.35,4044627,0
2017-03-17,128.45,130.3,126.94,127.01,8472570,0
2017-03-20,126.99,128.09,125.79,126.31,3320867,0
2017-03-21,126.64,127.36,124.96,125.07,3105349,0
2017-03-22,124.6,126.94,124.51,126.21,3477250,0
2017-03-23,126.2,127.25,126.01,126.87,2197390,0
2017-03-24,127.86,129,127.05,127.7,2839808,0
2017-03-27,127.48,128.837,126.36,128.25,2254231,0
2017-03-28,127.81,129.28,127.81,128.69,2131921,0
2017-03-29,128.4,129.63,128.2,129.58,2110025,0
2017-03-30,129.55,130.28,129.3,129.61,2144609,0
2017-03-31,129.57,130.69,129.4,130.13,2019894,0
2017-04-03,129.585,130.75,128.88,129.59,2337174,0
2017-04-04,129.47,130.372,129.02,130.04,1888394,0
2017-04-05,130.58,131.33,129.375,129.89,2755113,0
2017-04-06,129.86,130.22,129.16,130.15,1827626,0
2017-04-07,130.15,130.67,129.52,130.22,2287929,0
2017-04-10,130.32,130.38,129.47,130.16,2034255,0
2017-04-11,129.91,130.165,128.21,129.95,2331569,0
2017-04-12,129.96,129.96,128.72,129.38,2081705,0
2017-04-13,129.63,130.42,129.05,129.05,1720488,0
2017-04-17,129.69,130.36,129.11,129.99,1335902,0
2017-04-18,129.74,130.23,129.48,129.81,1401052,0
2017-04-19,129.9,130.98,129.82,130.22,1854670,0
2017-04-20,130.7,131.99,130.28,131.42,1961579,0
2017-04-21,131.84,131.97,131.03,131.52,1834386,0
2017-04-24,132.94,133.18,132.17,132.89,1842726,0
2017-04-25,133.44,133.72,132.88,133.49,2504120,0
2017-04-26,133.5,133.8,132.42,132.79,1635874,0
2017-04-27,133.13,134.25,132.76,133.38,1657997,0
2017-04-28,133.4,133.92,132.67,133.74,1749243,0
2017-05-01,134.3,135.34,133.71,135.11,1811202,0
2017-05-02,135.54,135.7,134.75,135,2692290,0
2017-05-03,134.99,135.21,134.38,134.85,1974174,0
2017-05-04,135.13,135.35,134.405,134.61,1808799,0
2017-05-05,135.19,135.19,134.19,134.84,1845506,0
2017-05-08,135.36,135.385,134.22,135.12,1579296,0
2017-05-09,135.33,135.62,134.9,135.6,1689295,0
2017-05-10,135.86,136.745,135.51,136.15,1754339,0
2017-05-11,135.98,136.31,135.395,136.29,1341845,0
2017-05-12,136.45,137.38,135.885,136.84,1626603,0
2017-05-15,137.13,137.71,136.83,137.6,3203824,0
2017-05-16,138.06,138.39,137.6,138.03,2269616,0
2017-05-17,137.2,137.32,134.24,134.33,3553572,0
2017-05-18,132.77,134.85,130.82,134.54,4158708,0
2017-05-19,135.18,136.61,134.34,136.43,3721644,0
2017-05-22,137.38,139.19,136.58,138.86,2513289,0
2017-05-23,139.16,139.95,138.7,139.52,2123587,0
2017-05-24,140.18,141.25,139.81,141.12,1693067,0
2017-05-25,142.16,143.48,141.8,142.85,1721728,0
2017-05-26,142.93,143.1,141.674,141.89,1602418,0
2017-05-30,141.8,142.56,141.501,142.41,1541203,0
2017-05-31,143.04,143.19,141.41,141.86,2931774,0
2017-06-01,141.64,142.49,140.93,141.38,2396726,0
2017-06-02,142.12,143.57,141.86,143.48,2883408,0
2017-06-05,144.14,144.34,143.51,143.59,1847635,0
2017-06-06,143.35,144.17,142.73,143.03,2162693,0
2017-06-07,143.33,143.77,142.45,143.62,1626662,0
2017-06-08,143.96,143.97,141.74,142.63,2782169,0
2017-06-09,143.14,143.585,135.76,138.05,4145511,0
2017-06-12,133.72,138.64,131.2,137.25,6772295,0
2017-06-13,138.79,139.86,138.09,139.09,2871129,0
2017-06-14,139.29,140.848,136.41,138.25,2830655,0
2017-06-15,136.63,137.9,134.45,137.52,2800652,0
2017-06-16,137.35,138.35,136.29,137.84,4204347,0
2017-06-19,138.79,141.47,138.635,140.35,4355351,0
2017-06-20,141.21,142.3,140.19,140.91,5406220,0
2017-06-21,145.08,147.45,142.75,144.24,8251897,0
2017-06-22,145.15,145.772,143.66,143.69,3688023,0
2017-06-23,143.75,145.59,143.06,145.41,3418921,0
2017-06-26,146.06,146.89,144.36,144.96,2774448,0
2017-06-27,144.33,144.81,142.537,142.54,3015273,0
2017-06-28,143.01,144.08,141.15,143.81,2503878,0
2017-06-29,143.06,143.2,139.65,141.24,2652966,0
2017-06-30,141.87,142.81,140.74,141.43,2330954,0
2017-07-03,141.73,142.15,138.31,138.41,1785994,0
2017-07-05,138.65,141.97,138.55,141.21,2229458,0
2017-07-06,139.73,141.18,138.88,140.75,1802184,0
2017-07-07,141.07,143.36,140.97,142.22,1489896,0
2017-07-10,142.21,143.88,141.57,143.34,1569060,0
2017-07-11,142.99,143.98,142.12,142.93,1623694,0
2017-07-12,144,146.19,143.795,145.91,1811871,0
2017-07-13,145.91,146.48,144.935,145.05,1308275,0
2017-07-14,145.59,146.48,145.22,146.16,2283740,0
2017-07-17,146.16,146.73,145.39,146.4,1310388,0
2017-07-18,146.47,147.96,145.37,147.89,1820795,0
2017-07-19,147.89,149.32,147.5,148.92,1802827,0
2017-07-20,149.07,150.1,148.35,149.97,1562656,0
2017-07-21,149.16,150.4,148.91,149.52,1819520,0
2017-07-24,149.16,149.95,149.035,149.53,1503264,0
2017-07-25,149.82,149.904,148.14,148.21,1591705,0
2017-07-26,148.62,149.83,148.42,149.78,1363102,0
2017-07-27,149.87,150.37,144.28,146.2,3058227,0
2017-07-28,145.77,147.24,144.5,146.73,1399323,0
2017-07-31,146.36,146.91,145.06,146.49,2188111,0
2017-08-01,147.48,147.65,146.52,147.36,1578241,0
2017-08-02,147.56,147.6,144.52,147.13,2110729,0
2017-08-03,147.47,147.98,145.68,147.79,1468201,0
2017-08-04,148.22,148.62,147.27,147.7,1479128,0
2017-08-07,147.74,148.9,147.54,148.44,1455624,0
2017-08-08,148.14,148.86,146.36,147.81,1507057,0
2017-08-09,146.68,148.499,146.5,148.3,1177891,0
2017-08-10,147.23,147.74,144.72,144.92,1899285,0
2017-08-11,145.25,147.1,144.18,146.47,1382877,0
2017-08-14,147.81,149.5,147.56,149.16,1171641,0
2017-08-15,149.56,150.65,148.41,150.36,1144008,0
2017-08-16,150.7,151.99,149.76,151.8,1454988,0
2017-08-17,151.66,151.72,148.19,148.23,2090160,0
2017-08-18,147.74,148.686,147.12,147.96,1699240,0
2017-08-21,148.05,149.33,147.57,149.26,1243422,0
2017-08-22,150.14,152.59,150.14,152.25,1981180,0
2017-08-23,152.18,152.18,150.75,151.1,1352927,0
2017-08-24,151.22,151.83,149.17,150.81,1449167,0
2017-08-25,152,153,150.91,151.45,1182292,0
2017-08-28,151.87,152.5,151.19,151.79,952270,0
2017-08-29,150.55,152.76,150.01,152.14,1189020,0
2017-08-30,152.05,154.26,151.89,153.67,1465359,0
2017-08-31,154.36,155.36,154.35,155.16,1891726,0
2017-09-01,155.76,156.06,154.38,155.06,1321340,0
2017-09-05,154.83,155.41,153.31,154.28,1355532,0
2017-09-06,155.11,155.555,153.61,153.76,1219354,0
2017-09-07,154.49,155.885,153.64,155.49,1445241,0
2017-09-08,155.24,155.88,154.29,155.34,1449906,0
2017-09-11,156.59,157.89,156.38,156.87,1711359,0
2017-09-12,156.76,157.215,154.92,156.31,1764096,0
2017-09-13,155.88,156.7,155.39,156.24,1361485,0
2017-09-14,155.37,156.2,154.68,154.95,1675488,0
2017-09-15,154.9,155.19,153.56,154.49,2977423,0
2017-09-18,155.01,156.3,154.37,155.77,2481302,0
2017-09-19,156.3,157.05,155.81,156.6,3961100,0
2017-09-20,151.99,152.4,149,149.96,9182644,0
2017-09-21,150.38,151.25,148.3,149.3,4874864,0
2017-09-22,148.69,149.5,147.85,148.5,2927818,0
2017-09-25,148.39,148.71,143.95,144.57,4869066,0
2017-09-26,145.5,146.35,143.96,145.4,3279819,0
2017-09-27,146.31,147.09,145.754,146.43,2947299,0
2017-09-28,146.14,147.32,145.391,146.83,1657138,0
2017-09-29,146.69,149.28,146.6,149.19,2161191,0
2017-10-02,149.79,150.48,147.52,147.94,2332325,0
2017-10-03,148.48,148.8,147.985,148.6,1808195,0
2017-10-04,148.21,148.46,146.6,147.95,2862585,0
2017-10-05,148.49,150.45,147.71,150.25,2413602,0
2017-10-06,149.96,151.36,149.53,151.1,2282780,0
2017-10-09,150.76,151.57,150.25,151.5,1461004,0
2017-10-10,152,152.86,151.32,152.15,2817579,0
2017-10-11,152.09,154,151.35,153.65,2784148,0
2017-10-12,153.72,154.85,153.39,153.61,2456000,0
2017-10-13,153.96,154.59,153.06,153.93,2515205,0
2017-10-16,151.15,153.07,149.281,150.46,3831351,0
2017-10-17,150.52,150.93,148.15,150.38,3547316,0
2017-10-18,150.33,153.43,149.03,153,4182012,0
2017-10-19,165.5,172.15,164.42,171.73,13390626,0
2017-10-20,171.5,175.87,171.355,175.64,6019158,0
2017-10-23,175.68,175.85,171.83,172.16,3220573,0
2017-10-24,171.47,172.49,170.491,171.58,2649026,0
2017-10-25,170.37,173.41,170.035,171.83,2785455,0
2017-10-26,172.06,175.02,172.06,173.75,2580410,0
2017-10-27,174.22,177.58,174.02,177.33,2807063,0
2017-10-30,177.3,177.48,174.45,176.03,2124220,0
2017-10-31,176.16,176.73,174.52,175.16,2656509,0
2017-11-01,176.59,176.94,174.7,176.25,2002919,0
2017-11-02,178.02,181.48,175.8,180.94,3262340,0
2017-11-03,181.76,182.74,179.64,182.3,2244714,0
2017-11-06,182.01,182.29,180.54,180.8,2022365,0
2017-11-07,181.23,181.78,180.11,180.89,2538924,0
2017-11-08,181.19,184.44,181.06,184.06,1791296,0
2017-11-09,182.88,183.079,179.03,181.92,2703685,0
2017-11-10,181,182.06,179.83,181.72,2082624,0
