Date,Open,High,Low,Close,Volume,OpenInt
1985-07-01,0.49,0.51,0.49,0.49,6540000,0
1985-07-02,0.52,0.53,0.52,0.52,2505600,0
1985-07-03,0.52,0.53,0.52,0.52,1384800,0
1985-07-05,0.53,0.54,0.53,0.53,1221600,0
1985-07-08,0.52,0.52,0.51,0.51,1699200,0
1985-07-09,0.51,0.51,0.49,0.49,986400,0
1985-07-10,0.51,0.52,0.51,0.51,904800,0
1985-07-11,0.52,0.53,0.52,0.52,1315200,0
1985-07-12,0.52,0.53,0.52,0.52,600000,0
1985-07-15,0.52,0.54,0.52,0.52,446400,0
1985-07-16,0.56,0.57,0.56,0.56,2121600,0
1985-07-17,0.58,0.59,0.58,0.58,1272000,0
1985-07-18,0.57,0.57,0.56,0.56,900000,0
1985-07-19,0.56,0.57,0.56,0.56,664800,0
1985-07-22,0.56,0.57,0.56,0.56,2020800,0
1985-07-23,0.57,0.58,0.57,0.57,693600,0
1985-07-24,0.57,0.58,0.57,0.57,679200,0
1985-07-25,0.59,0.61,0.59,0.59,1444800,0
1985-07-26,0.6,0.61,0.6,0.6,487200,0
1985-07-29,0.61,0.62,0.61,0.61,511200,0
1985-07-30,0.61,0.62,0.6,0.6,446400,0
1985-07-31,0.62,0.63,0.62,0.62,1132800,0
1985-08-01,0.64,0.65,0.64,0.64,2508000,0
1985-08-02,0.66,0.69,0.66,0.66,2220000,0
1985-08-05,0.65,0.65,0.64,0.64,1248000,0
1985-08-06,0.63,0.63,0.62,0.62,1020000,0
1985-08-07,0.61,0.61,0.6,0.6,806400,0
1985-08-08,0.63,0.64,0.63,0.63,280800,0
1985-08-09,0.64,0.65,0.64,0.64,448800,0
1985-08-12,0.64,0.65,0.64,0.64,319200,0
1985-08-13,0.65,0.66,0.65,0.65,240000,0
1985-08-14,0.66,0.68,0.66,0.66,645600,0
1985-08-15,0.66,0.68,0.66,0.66,412800,0
1985-08-16,0.66,0.67,0.65,0.65,307200,0
1985-08-19,0.65,0.65,0.63,0.63,499200,0
1985-08-20,0.61,0.61,0.6,0.6,1425600,0
1985-08-21,0.6,0.61,0.6,0.6,266400,0
1985-08-22,0.6,0.62,0.6,0.6,55200,0
1985-08-23,0.65,0.66,0.65,0.65,1461600,0
1985-08-26,0.65,0.66,0.65,0.65,511200,0
1985-08-27,0.65,0.67,0.65,0.65,1231200,0
1985-08-28,0.66,0.68,0.66,0.66,453600,0
1985-08-29,0.68,0.69,0.68,0.68,372000,0
1985-08-30,0.68,0.7,0.68,0.68,439200,0
1985-09-03,0.68,0.69,0.68,0.68,674400,0
1985-09-04,0.68,0.69,0.67,0.67,2745600,0
1985-09-05,0.67,0.67,0.66,0.66,372000,0
1985-09-06,0.68,0.7,0.68,0.68,2752800,0
1985-09-09,0.68,0.69,0.68,0.68,252000,0
1985-09-10,0.68,0.69,0.67,0.67,724800,0
1985-09-11,0.67,0.68,0.66,0.66,1161600,0
1985-09-12,0.67,0.68,0.67,0.67,38400,0
1985-09-13,0.67,0.68,0.67,0.67,578400,0
1985-09-16,0.67,0.68,0.67,0.67,139200,0
1985-09-17,0.64,0.64,0.62,0.62,1272000,0
1985-09-18,0.66,0.67,0.66,0.66,1058400,0
1985-09-19,0.67,0.68,0.67,0.67,1380000,0
1985-09-20,0.67,0.68,0.67,0.67,206400,0
1985-09-23,0.67,0.69,0.67,0.67,648000,0
1985-09-24,0.67,0.68,0.67,0.67,232800,0
1985-09-25,0.67,0.68,0.67,0.67,120000,0
1985-09-26,0.65,0.65,0.64,0.64,691200,0
1985-09-27,0.64,0.65,0.64,0.64,112800,0
1985-09-30,0.61,0.61,0.6,0.6,400800,0
1985-10-01,0.6,0.61,0.6,0.6,746400,0
1985-10-02,0.62,0.63,0.62,0.62,715200,0
1985-10-03,0.62,0.62,0.61,0.61,112800,0
1985-10-04,0.61,0.62,0.6,0.6,225600,0
1985-10-07,0.58,0.58,0.57,0.57,825600,0
1985-10-08,0.56,0.56,0.55,0.55,1692000,0
1985-10-09,0.55,0.56,0.54,0.54,768000,0
1985-10-10,0.54,0.55,0.54,0.54,175200,0
1985-10-11,0.56,0.57,0.56,0.56,1240800,0
1985-10-14,0.59,0.61,0.59,0.59,1728000,0
1985-10-15,0.59,0.59,0.57,0.57,1005600,0
1985-10-16,0.57,0.59,0.57,0.57,554400,0
1985-10-17,0.58,0.59,0.58,0.58,648000,0
1985-10-18,0.59,0.6,0.59,0.59,288000,0
1985-10-21,0.59,0.6,0.59,0.59,273600,0
1985-10-22,0.59,0.6,0.59,0.59,326400,0
1985-10-23,0.59,0.6,0.59,0.59,321600,0
1985-10-24,0.59,0.6,0.59,0.59,93600,0
1985-10-25,0.59,0.6,0.59,0.59,600000,0
1985-10-28,0.59,0.61,0.59,0.59,427200,0
1985-10-29,0.59,0.61,0.59,0.59,393600,0
1985-10-30,0.61,0.62,0.61,0.61,513600,0
1985-10-31,0.61,0.62,0.61,0.61,28800,0
1985-11-01,0.61,0.62,0.6,0.6,484800,0
1985-11-04,0.6,0.62,0.6,0.6,175200,0
1985-11-05,0.6,0.62,0.6,0.6,511200,0
1985-11-06,0.61,0.62,0.61,0.61,1084800,0
1985-11-07,0.61,0.62,0.61,0.61,4173600,0
1985-11-08,0.62,0.64,0.62,0.62,3921600,0
1985-11-11,0.65,0.67,0.65,0.65,1711200,0
1985-11-12,0.69,0.71,0.69,0.69,3652800,0
1985-11-13,0.69,0.69,0.67,0.67,2491200,0
1985-11-14,0.69,0.7,0.69,0.69,511200,0
1985-11-15,0.71,0.73,0.71,0.71,1238400,0
1985-11-18,0.71,0.73,0.71,0.71,367200,0
1985-11-19,0.71,0.74,0.71,0.71,861600,0
1985-11-20,0.73,0.74,0.73,0.73,2212800,0
1985-11-21,0.77,0.78,0.77,0.77,787200,0
1985-11-22,0.81,0.81,0.81,0.81,1999200,0
1985-11-25,0.81,0.82,0.81,0.81,2985600,0
1985-11-26,0.83,0.85,0.83,0.83,1934400,0
1985-11-27,0.84,0.85,0.84,0.84,2875200,0
1985-11-29,0.88,0.89,0.88,0.88,974400,0
1985-12-02,0.88,0.9,0.88,0.88,794400,0
1985-12-03,0.93,0.94,0.93,0.93,1238400,0
1985-12-04,0.98,0.99,0.98,0.98,1041600,0
1985-12-05,1.01,1.02,1.01,1.01,2167200,0
1985-12-06,0.94,0.94,0.93,0.93,2179200,0
1985-12-09,0.93,0.94,0.93,0.93,1080000,0
1985-12-10,0.95,0.96,0.95,0.95,321600,0
1985-12-11,0.95,0.96,0.95,0.95,206400,0
1985-12-12,0.96,0.96,0.96,0.96,1504800,0
1985-12-13,0.96,0.98,0.96,0.96,266400,0
1985-12-16,1,1.02,1,1,739200,0
1985-12-17,1,1,0.99,0.99,1058400,0
1985-12-18,0.98,0.98,0.96,0.96,494400,0
1985-12-19,0.96,0.98,0.96,0.96,415200,0
1985-12-20,0.96,0.96,0.94,0.94,679200,0
1985-12-23,0.94,0.96,0.94,0.94,525600,0
1985-12-24,0.96,0.98,0.96,0.96,254400,0
1985-12-26,0.96,0.98,0.96,0.96,19200,0
1985-12-27,0.98,0.99,0.98,0.98,398400,0
1985-12-30,0.98,0.99,0.98,0.98,312000,0
1985-12-31,1.02,1.04,1.02,1.02,741600,0
1986-01-02,1.07,1.08,1.07,1.07,633600,0
1986-01-03,1.07,1.07,1.06,1.06,372000,0
1986-01-06,1.04,1.04,1.02,1.02,535200,0
1986-01-07,1.02,1.04,1.02,1.02,367200,0
1986-01-08,1.02,1.04,1.02,1.02,511200,0
1986-01-09,1,1,0.98,0.98,878400,0
1986-01-10,0.98,0.99,0.98,0.98,74400,0
1986-01-13,0.96,0.96,0.96,0.96,340800,0
1986-01-14,0.93,0.93,0.92,0.92,787200,0
1986-01-15,0.93,0.95,0.93,0.93,321600,0
1986-01-16,0.93,0.94,0.93,0.93,360000,0
1986-01-17,0.93,0.94,0.93,0.93,732000,0
1986-01-20,0.94,0.96,0.94,0.94,1272000,0
1986-01-21,0.96,0.96,0.96,0.96,554400,0
1986-01-22,0.93,0.93,0.91,0.91,640800,0
1986-01-23,0.89,0.89,0.88,0.88,813600,0
1986-01-24,0.9,0.91,0.9,0.9,1300800,0
1986-01-27,0.91,0.93,0.91,0.91,960000,0
1986-01-28,0.98,1,0.98,0.98,907200,0
1986-01-29,1.01,1.02,1.01,1.01,832800,0
1986-01-30,1.01,1.02,1.01,1.01,424800,0
1986-01-31,1.01,1.02,1.01,1.01,367200,0
1986-02-03,1.02,1.02,1.02,1.02,566400,0
1986-02-04,1.02,1.02,1.02,1.02,280800,0
1986-02-05,1.02,1.02,1.02,1.02,333600,0
1986-02-06,1.02,1.02,1.02,1.02,578400,0
1986-02-07,0.96,0.96,0.96,0.96,2452800,0
1986-02-10,0.96,0.98,0.96,0.96,775200,0
1986-02-11,0.96,1.02,0.96,1.01,1761600,0
1986-02-12,1.02,1.07,1.02,1.07,4701600,0
1986-02-13,1.07,1.11,1.07,1.11,1732800,0
1986-02-14,1.11,1.23,1.11,1.23,1728000,0
1986-02-18,1.23,1.24,1.22,1.23,1252800,0
1986-02-19,1.23,1.24,1.21,1.21,1353600,0
1986-02-20,1.21,1.22,1.16,1.22,2971200,0
1986-02-21,1.22,1.27,1.21,1.27,3240000,0
1986-02-24,1.27,1.27,1.2,1.22,2632800,0
1986-02-25,1.22,1.23,1.2,1.21,2078400,0
1986-02-26,1.21,1.21,1.2,1.2,535200,0
1986-02-27,1.2,1.21,1.2,1.2,741600,0
1986-02-28,1.2,1.21,1.19,1.2,525600,0
1986-03-03,1.2,1.2,1.12,1.14,1495200,0
1986-03-04,1.14,1.18,1.12,1.15,1315200,0
1986-03-05,1.15,1.17,1.11,1.14,1214400,0
1986-03-06,1.14,1.14,1.11,1.11,1125600,0
1986-03-07,1.11,1.12,1.07,1.08,895200,0
1986-03-10,1.08,1.09,1.07,1.08,758400,0
1986-03-11,1.08,1.1,1.07,1.1,1586400,0
1986-03-12,1.11,1.15,1.11,1.12,1747200,0
1986-03-13,1.12,1.14,1.12,1.12,360000,0
1986-03-14,1.12,1.14,1.12,1.14,1713600,0
1986-03-17,1.14,1.14,1.11,1.14,460800,0
1986-03-18,1.14,1.14,1.11,1.12,727200,0
1986-03-19,1.12,1.14,1.11,1.12,288000,0
1986-03-20,1.12,1.14,1.11,1.14,818400,0
1986-03-21,1.14,1.14,1.11,1.11,1488000,0
1986-03-24,1.11,1.11,1.07,1.08,631200,0
1986-03-25,1.08,1.08,1.07,1.08,972000,0
1986-03-26,1.08,1.08,1.05,1.05,501600,0
1986-03-27,1.05,1.06,1.05,1.06,955200,0
1986-03-31,1.06,1.08,1.04,1.04,1024800,0
1986-04-01,1.04,1.06,1.02,1.02,765600,0
1986-04-02,1.02,1.04,1.01,1.02,854400,0
1986-04-03,1.02,1.02,1.01,1.02,667200,0
1986-04-04,1.02,1.02,0.98,1,672000,0
1986-04-07,1,1,0.96,0.98,465600,0
1986-04-08,0.98,1.01,0.96,1.01,2551200,0
1986-04-09,1.01,1.08,1.01,1.07,972000,0
1986-04-10,1.07,1.08,1.06,1.07,573600,0
1986-04-11,1.07,1.07,1.06,1.07,595200,0
1986-04-14,1.07,1.08,1.06,1.08,304800,0
1986-04-15,1.08,1.08,1.07,1.08,146400,0
1986-04-16,1.08,1.14,1.08,1.14,811200,0
1986-04-17,1.14,1.18,1.14,1.15,372000,0
1986-04-18,1.15,1.26,1.15,1.23,2666400,0
1986-04-21,1.23,1.24,1.23,1.23,578400,0
1986-04-22,1.23,1.24,1.23,1.23,751200,0
1986-04-23,1.23,1.24,1.23,1.24,3604800,0
1986-04-24,1.24,1.24,1.23,1.24,979200,0
1986-04-25,1.24,1.25,1.24,1.24,295200,0
1986-04-28,1.24,1.27,1.24,1.27,352800,0
1986-04-29,1.27,1.27,1.26,1.26,158400,0
1986-04-30,1.26,1.27,1.23,1.23,2440800,0
1986-05-01,1.23,1.23,1.19,1.2,1118400,0
1986-05-02,1.2,1.21,1.2,1.21,45600,0
1986-05-05,1.21,1.22,1.2,1.22,333600,0
1986-05-06,1.22,1.23,1.21,1.21,100800,0
1986-05-07,1.22,1.29,1.22,1.27,1512000,0
1986-05-08,1.3,1.4,1.3,1.36,2712000,0
1986-05-09,1.36,1.39,1.35,1.39,480000,0
1986-05-12,1.39,1.39,1.36,1.39,578400,0
1986-05-13,1.39,1.4,1.38,1.4,372000,0
1986-05-14,1.4,1.4,1.38,1.38,1992000,0
1986-05-15,1.38,1.39,1.27,1.27,760800,0
1986-05-16,1.27,1.29,1.26,1.26,972000,0
1986-05-19,1.27,1.29,1.27,1.29,1545600,0
1986-05-20,1.29,1.29,1.27,1.29,2164800,0
1986-05-21,1.29,1.3,1.27,1.3,232800,0
1986-05-22,1.3,1.33,1.29,1.32,2745600,0
1986-05-23,1.32,1.32,1.31,1.32,638400,0
1986-05-27,1.32,1.32,1.3,1.3,828000,0
1986-05-28,1.3,1.32,1.3,1.31,828000,0
1986-05-29,1.31,1.31,1.3,1.31,3038400,0
1986-05-30,1.31,1.35,1.3,1.35,3158400,0
1986-06-02,1.35,1.4,1.33,1.4,1444800,0
1986-06-03,1.4,1.46,1.39,1.45,2186400,0
1986-06-04,1.45,1.46,1.45,1.46,986400,0
1986-06-05,1.46,1.48,1.45,1.48,1478400,0
1986-06-06,1.48,1.55,1.48,1.52,1027200,0
1986-06-09,1.52,1.55,1.46,1.46,1051200,0
1986-06-10,1.46,1.49,1.43,1.44,1068000,0
1986-06-11,1.44,1.44,1.43,1.43,801600,0
1986-06-12,1.43,1.44,1.43,1.43,268800,0
1986-06-13,1.43,1.45,1.43,1.45,345600,0
1986-06-16,1.45,1.45,1.43,1.45,926400,0
1986-06-17,1.45,1.46,1.43,1.45,338400,0
1986-06-18,1.45,1.45,1.44,1.44,532800,0
1986-06-19,1.44,1.49,1.44,1.46,268800,0
1986-06-20,1.46,1.5,1.46,1.5,338400,0
1986-06-23,1.5,1.5,1.44,1.44,518400,0
1986-06-24,1.44,1.46,1.44,1.45,252000,0
1986-06-25,1.45,1.49,1.45,1.48,487200,0
1986-06-26,1.49,1.54,1.49,1.52,1020000,0
1986-06-27,1.52,1.58,1.52,1.57,1785600,0
1986-06-30,1.58,1.66,1.58,1.66,2253600,0
1986-07-01,1.66,1.66,1.56,1.57,1034400,0
1986-07-02,1.57,1.58,1.57,1.58,588000,0
1986-07-03,1.58,1.58,1.57,1.58,480000,0
1986-07-07,1.58,1.58,1.5,1.5,775200,0
1986-07-08,1.5,1.52,1.43,1.44,1281600,0
1986-07-09,1.44,1.48,1.44,1.48,492000,0
1986-07-10,1.48,1.5,1.48,1.5,273600,0
1986-07-11,1.5,1.5,1.48,1.5,261600,0
1986-07-14,1.5,1.5,1.44,1.44,328800,0
1986-07-15,1.44,1.45,1.26,1.27,2644800,0
1986-07-16,1.27,1.35,1.27,1.31,1881600,0
1986-07-17,1.31,1.33,1.31,1.33,367200,0
1986-07-18,1.33,1.33,1.29,1.29,960000,0
1986-07-21,1.29,1.31,1.24,1.26,681600,0
1986-07-22,1.25,1.25,1.19,1.23,2258400,0
1986-07-23,1.25,1.26,1.25,1.26,1068000,0
1986-07-24,1.26,1.26,1.25,1.26,1332000,0
1986-07-25,1.26,1.26,1.2,1.22,2745600,0
1986-07-28,1.22,1.22,1.09,1.09,1267200,0
1986-07-29,1.09,1.1,0.96,1.09,3081600,0
1986-07-30,1.09,1.1,1.04,1.1,2978400,0
1986-07-31,1.1,1.15,1.1,1.11,1245600,0
1986-08-01,1.11,1.12,1.1,1.11,434400,0
1986-08-04,1.11,1.11,1.06,1.06,600000,0
1986-08-05,1.06,1.08,1.05,1.08,1521600,0
1986-08-06,1.08,1.08,1.07,1.08,513600,0
1986-08-07,1.08,1.09,1.07,1.08,741600,0
1986-08-08,1.08,1.1,1.08,1.1,2275200,0
1986-08-11,1.1,1.2,1.09,1.19,434400,0
1986-08-12,1.19,1.25,1.18,1.25,1812000,0
1986-08-13,1.25,1.27,1.24,1.26,547200,0
1986-08-14,1.27,1.35,1.27,1.33,2275200,0
1986-08-15,1.33,1.46,1.33,1.39,1375200,0
1986-08-18,1.4,1.46,1.4,1.44,1440000,0
1986-08-19,1.43,1.43,1.4,1.42,1785600,0
1986-08-20,1.42,1.46,1.4,1.46,2280000,0
1986-08-21,1.46,1.5,1.43,1.45,1552800,0
1986-08-22,1.45,1.48,1.43,1.46,998400,0
1986-08-25,1.46,1.48,1.43,1.43,734400,0
1986-08-26,1.43,1.45,1.43,1.45,333600,0
1986-08-27,1.45,1.45,1.42,1.42,412800,0
1986-08-28,1.42,1.44,1.4,1.42,1608000,0
1986-08-29,1.42,1.43,1.4,1.42,4188000,0
1986-09-02,1.42,1.43,1.42,1.42,1485600,0
1986-09-03,1.42,1.43,1.4,1.4,3475200,0
1986-09-04,1.4,1.44,1.4,1.42,2268000,0
1986-09-05,1.42,1.42,1.4,1.4,494400,0
1986-09-08,1.4,1.42,1.38,1.39,1473600,0
1986-09-09,1.39,1.4,1.38,1.39,727200,0
1986-09-10,1.39,1.4,1.38,1.38,520800,0
1986-09-11,1.38,1.38,1.22,1.26,2798400,0
1986-09-12,1.26,1.27,1.23,1.24,3000000,0
1986-09-15,1.24,1.24,1.23,1.23,328800,0
1986-09-16,1.23,1.24,1.21,1.21,931200,0
1986-09-17,1.22,1.27,1.22,1.27,1694400,0
1986-09-18,1.27,1.27,1.26,1.27,232800,0
1986-09-19,1.27,1.35,1.26,1.33,1051200,0
1986-09-22,1.33,1.33,1.33,1.33,732000,0
1986-09-23,1.33,1.36,1.33,1.35,758400,0
1986-09-24,1.35,1.36,1.35,1.35,120000,0
1986-09-25,1.35,1.36,1.3,1.32,772800,0
1986-09-26,1.32,1.32,1.27,1.27,254400,0
1986-09-29,1.27,1.27,1.26,1.27,127200,0
1986-09-30,1.27,1.33,1.27,1.33,4908000,0
1986-10-01,1.33,1.33,1.31,1.33,1485600,0
1986-10-02,1.33,1.33,1.31,1.31,139200,0
1986-10-03,1.31,1.33,1.31,1.32,146400,0
1986-10-06,1.32,1.33,1.32,1.32,45600,0
1986-10-07,1.32,1.35,1.32,1.32,895200,0
1986-10-08,1.32,1.33,1.31,1.32,480000,0
1986-10-09,1.32,1.33,1.31,1.32,2515200,0
1986-10-10,1.32,1.33,1.32,1.32,1860000,0
1986-10-13,1.32,1.33,1.32,1.32,866400,0
1986-10-14,1.32,1.33,1.3,1.33,2047200,0
1986-10-15,1.33,1.33,1.31,1.33,2644800,0
1986-10-16,1.33,1.39,1.33,1.38,573600,0
1986-10-17,1.38,1.39,1.36,1.38,844800,0
1986-10-20,1.38,1.39,1.36,1.36,1233600,0
1986-10-21,1.36,1.39,1.36,1.39,734400,0
1986-10-22,1.39,1.43,1.38,1.42,979200,0
1986-10-23,1.42,1.45,1.4,1.44,1173600,0
1986-10-24,1.45,1.54,1.45,1.5,2186400,0
1986-10-27,1.5,1.5,1.49,1.49,273600,0
1986-10-28,1.49,1.5,1.49,1.5,592800,0
1986-10-29,1.5,1.58,1.5,1.57,900000,0
1986-10-30,1.57,1.58,1.55,1.57,1051200,0
1986-10-31,1.56,1.56,1.52,1.52,700800,0
1986-11-03,1.52,1.52,1.5,1.5,259200,0
1986-11-04,1.5,1.55,1.5,1.55,386400,0
1986-11-05,1.55,1.58,1.55,1.57,1159200,0
1986-11-06,1.57,1.58,1.56,1.56,832800,0
1986-11-07,1.56,1.57,1.54,1.56,739200,0
1986-11-10,1.56,1.58,1.56,1.57,1413600,0
1986-11-11,1.57,1.57,1.55,1.57,820800,0
1986-11-12,1.57,1.57,1.54,1.56,1260000,0
1986-11-13,1.54,1.54,1.5,1.52,878400,0
1986-11-14,1.52,1.52,1.5,1.5,139200,0
1986-11-17,1.5,1.54,1.5,1.52,588000,0
1986-11-18,1.52,1.55,1.5,1.52,1653600,0
1986-11-19,1.52,1.52,1.48,1.49,1034400,0
1986-11-20,1.49,1.5,1.49,1.5,1267200,0
1986-11-21,1.5,1.55,1.49,1.52,1478400,0
1986-11-24,1.55,1.58,1.55,1.57,1219200,0
1986-11-25,1.57,1.6,1.57,1.6,3348000,0
1986-11-26,1.6,1.65,1.58,1.64,2294400,0
1986-11-28,1.64,1.65,1.63,1.64,1838400,0
1986-12-01,1.64,1.64,1.58,1.58,3405600,0
1986-12-02,1.58,1.62,1.58,1.62,2212800,0
1986-12-03,1.62,1.64,1.61,1.63,1874400,0
1986-12-04,1.63,1.63,1.6,1.61,604800,0
1986-12-05,1.61,1.61,1.58,1.58,693600,0
1986-12-08,1.58,1.58,1.57,1.58,108000,0
1986-12-09,1.58,1.58,1.55,1.56,499200,0
1986-12-10,1.56,1.58,1.52,1.58,794400,0
1986-12-11,1.58,1.58,1.57,1.58,715200,0
1986-12-12,1.58,1.58,1.57,1.57,739200,0
1986-12-15,1.57,1.57,1.54,1.56,806400,0
1986-12-16,1.56,1.56,1.52,1.54,1293600,0
1986-12-17,1.54,1.54,1.52,1.54,494400,0
1986-12-18,1.54,1.54,1.52,1.54,153600,0
1986-12-19,1.54,1.58,1.52,1.58,811200,0
1986-12-22,1.58,1.58,1.57,1.58,544800,0
1986-12-23,1.58,1.58,1.58,1.58,592800,0
1986-12-24,1.58,1.58,1.56,1.58,621600,0
1986-12-26,1.57,1.57,1.57,1.57,40800,0
1986-12-29,1.57,1.58,1.57,1.58,600000,0
1986-12-30,1.58,1.58,1.57,1.58,1154400,0
1986-12-31,1.58,1.58,1.57,1.58,787200,0
1987-01-02,1.58,1.61,1.58,1.61,600000,0
1987-01-05,1.61,1.63,1.58,1.62,511200,0
1987-01-06,1.62,1.74,1.61,1.73,2479200,0
1987-01-07,1.73,1.8,1.71,1.78,2680800,0
1987-01-08,1.78,1.9,1.78,1.85,3638400,0
1987-01-09,1.85,1.86,1.83,1.85,679200,0
1987-01-12,1.85,1.89,1.82,1.88,5788800,0
1987-01-13,1.88,1.96,1.88,1.95,1495200,0
1987-01-14,1.95,1.98,1.95,1.96,2227200,0
1987-01-15,1.96,2.02,1.96,2.01,2625600,0
1987-01-16,2,2,1.94,1.97,4872000,0
1987-01-19,1.97,2.06,1.93,2.04,3160800,0
1987-01-20,2.04,2.06,1.98,1.98,2767200,0
1987-01-21,1.98,2.02,1.93,2,2551200,0
1987-01-22,2,2.04,2,2.02,4092000,0
1987-01-23,2.02,2.07,2.02,2.02,1994400,0
1987-01-26,2.02,2.04,1.98,2.02,604800,0
1987-01-27,2.02,2.04,1.99,2.04,532800,0
1987-01-28,2.04,2.1,2.02,2.1,2140800,0
1987-01-29,2.1,2.12,2.04,2.04,1488000,0
1987-01-30,2.04,2.08,2.02,2.06,760800,0
1987-02-02,2.06,2.25,2.06,2.25,1512000,0
1987-02-03,2.25,2.44,2.25,2.38,3607200,0
1987-02-04,2.35,2.35,2.29,2.3,1192800,0
1987-02-05,2.3,2.31,2.19,2.22,1012800,0
1987-02-06,2.22,2.22,2.1,2.19,2892000,0
1987-02-09,2.14,2.14,2.07,2.08,1327200,0
1987-02-10,2.08,2.12,2.02,2.06,933600,0
1987-02-11,2.06,2.23,2.06,2.23,2539200,0
1987-02-12,2.23,2.27,2.21,2.23,3000000,0
1987-02-13,2.23,2.48,2.23,2.38,1488000,0
1987-02-17,2.41,2.78,2.41,2.62,3933600,0
1987-02-18,2.62,2.73,2.56,2.58,1898400,0
1987-02-19,2.58,2.6,2.44,2.56,1766400,0
1987-02-20,2.56,2.6,2.5,2.56,1068000,0
1987-02-23,2.56,2.56,2.39,2.48,2738400,0
1987-02-24,2.48,2.69,2.48,2.64,2275200,0
1987-02-25,2.64,2.9,2.64,2.85,5594400,0
1987-02-26,2.85,2.93,2.81,2.88,2092800,0
1987-02-27,2.88,2.88,2.75,2.83,772800,0
1987-03-02,2.83,2.85,2.75,2.78,528000,0
1987-03-03,2.78,2.81,2.7,2.72,914400,0
1987-03-04,2.72,3.06,2.72,2.94,2491200,0
1987-03-05,2.94,3,2.88,2.93,878400,0
1987-03-06,2.93,2.94,2.9,2.9,753600,0
1987-03-09,2.9,2.93,2.76,2.87,2028000,0
1987-03-10,2.87,3.01,2.81,3,1008000,0
1987-03-11,3,3,2.9,2.93,566400,0
1987-03-12,2.93,2.97,2.88,2.94,1807200,0
1987-03-13,2.94,3,2.81,2.87,633600,0
1987-03-16,2.87,2.88,2.78,2.85,1533600,0
1987-03-17,2.85,2.98,2.85,2.97,847200,0
1987-03-18,2.97,3.06,2.94,3.01,571200,0
1987-03-19,3.03,3.23,3.03,3.19,1485600,0
1987-03-20,3.19,3.21,3.07,3.18,1711200,0
1987-03-23,3.18,3.25,3.18,3.19,2584800,0
1987-03-24,3.19,3.23,3.13,3.13,1384800,0
1987-03-25,3.13,3.32,3.13,3.25,3120000,0
1987-03-26,3.25,3.58,3.25,3.48,2265600,0
1987-03-27,3.48,3.73,3.48,3.56,1274400,0
1987-03-30,3.56,3.6,3.29,3.47,2564800,0
1987-03-31,3.47,3.84,3.47,3.81,1707200,0
1987-04-01,3.81,4.21,3.53,3.96,4641600,0
1987-04-02,3.96,4.21,3.65,3.9,5291200,0
1987-04-03,3.9,3.9,3.71,3.78,1456000,0
1987-04-06,3.78,3.84,3.48,3.53,1678400,0
1987-04-07,3.53,3.65,3.47,3.47,1124000,0
1987-04-08,3.53,3.71,3.53,3.6,1395200,0
1987-04-09,3.6,3.65,3.4,3.53,1124800,0
1987-04-10,3.53,3.53,3.35,3.4,906400,0
1987-04-13,3.4,3.4,3.16,3.22,697600,0
1987-04-14,3.19,3.19,2.98,3.16,5161600,0
1987-04-15,3.16,3.29,3.1,3.22,2978400,0
1987-04-16,3.22,3.4,3.22,3.4,1464000,0
1987-04-20,3.4,3.4,3.16,3.22,846400,0
1987-04-21,3.22,3.29,3.16,3.25,1008800,0
1987-04-22,3.29,3.4,3.29,3.35,651200,0
1987-04-23,3.35,3.35,3.29,3.29,512800,0
1987-04-24,3.29,3.42,3.22,3.29,924000,0
1987-04-27,3.29,3.29,3.16,3.19,1044000,0
1987-04-28,3.19,3.22,3.06,3.1,1960000,0
1987-04-29,3.1,3.4,3.1,3.29,577600,0
1987-04-30,3.4,3.53,3.4,3.4,1768800,0
1987-05-01,3.4,3.6,3.4,3.53,1118400,0
1987-05-04,3.53,3.53,3.35,3.4,404800,0
1987-05-05,3.4,3.53,3.4,3.4,968800,0
1987-05-06,3.4,3.47,3.35,3.35,397600,0
1987-05-07,3.35,3.38,3.29,3.35,166400,0
1987-05-08,3.35,3.35,3.22,3.35,215200,0
1987-05-11,3.35,3.4,3.29,3.4,753600,0
1987-05-12,3.4,3.4,3.35,3.35,411200,0
1987-05-13,3.35,3.4,3.29,3.35,513600,0
1987-05-14,3.35,3.4,3.35,3.4,513600,0
1987-05-15,3.4,3.47,3.38,3.44,5907200,0
1987-05-18,3.44,3.47,3.22,3.38,786400,0
1987-05-19,3.38,3.47,3.22,3.29,484000,0
1987-05-20,3.29,3.29,3.06,3.16,811200,0
1987-05-21,3.16,3.16,3.04,3.16,578400,0
1987-05-22,3.16,3.16,3.1,3.16,400000,0
1987-05-26,3.16,3.16,3.13,3.16,1280000,0
1987-05-27,3.16,3.17,3.1,3.16,280000,0
1987-05-28,3.16,3.35,3.13,3.22,1286400,0
1987-05-29,3.22,3.4,3.16,3.16,1687200,0
1987-06-01,3.16,3.29,2.94,2.98,1276000,0
1987-06-02,2.98,3.13,2.94,3,8467200,0
1987-06-03,3,3.19,2.98,3.1,2309600,0
1987-06-04,3.1,3.22,3.06,3.15,2061600,0
1987-06-05,3.15,3.19,3.1,3.1,924000,0
1987-06-08,3.1,3.13,2.98,3.1,1211200,0
1987-06-09,3.1,3.1,3.04,3.06,1807200,0
1987-06-10,3.06,3.06,2.91,2.94,3455200,0
1987-06-11,2.94,3,2.91,2.98,5781600,0
1987-06-12,2.98,3,2.91,2.94,3531200,0
1987-06-15,2.94,2.98,2.85,2.85,3286400,0
1987-06-16,2.85,3.04,2.85,3.04,1713600,0
1987-06-17,3.04,3.22,3.04,3.13,3921600,0
1987-06-18,3.13,3.13,2.94,3.04,1349600,0
1987-06-19,3.04,3.1,2.98,3.04,407200,0
1987-06-22,3.04,3.1,3.04,3.1,368800,0
1987-06-23,3.1,3.29,3.1,3.22,4596000,0
1987-06-24,3.22,3.35,3.16,3.29,1524800,0
1987-06-25,3.29,3.31,3.16,3.16,4788800,0
1987-06-26,3.16,3.22,3.06,3.16,2324000,0
1987-06-29,3.16,3.25,3.13,3.22,2840000,0
1987-06-30,3.22,3.29,3.06,3.13,886400,0
1987-07-01,3.13,3.16,3.06,3.1,600000,0
1987-07-02,3.1,3.16,2.91,2.94,2084000,0
1987-07-06,2.94,2.98,2.54,2.57,5004000,0
1987-07-07,2.57,2.73,2.51,2.6,4462400,0
1987-07-08,2.6,2.67,2.48,2.6,8502400,0
1987-07-09,2.6,2.67,2.57,2.57,2127200,0
1987-07-10,2.57,2.6,2.35,2.6,2557600,0
1987-07-13,2.6,2.79,2.54,2.79,2167200,0
1987-07-14,2.79,2.98,2.75,2.91,3124800,0
1987-07-15,2.91,2.98,2.75,2.75,1713600,0
1987-07-16,2.75,2.88,2.75,2.85,504000,0
1987-07-17,2.85,2.91,2.85,2.91,990400,0
1987-07-20,2.91,2.91,2.75,2.75,410400,0
1987-07-21,2.75,2.79,2.5,2.6,1548800,0
1987-07-22,2.6,2.73,2.54,2.73,922400,0
1987-07-23,2.73,2.73,2.63,2.63,264800,0
1987-07-24,2.63,2.67,2.57,2.6,1137600,0
1987-07-27,2.6,2.67,2.57,2.67,966400,0
1987-07-28,2.67,2.69,2.63,2.68,572800,0
1987-07-29,2.68,2.73,2.63,2.73,604000,0
1987-07-30,2.73,2.91,2.67,2.91,976000,0
1987-07-31,2.91,3.06,2.85,3,2255200,0
1987-08-03,3,3.04,2.94,3,1162400,0
1987-08-04,2.99,2.99,2.91,2.94,407200,0
1987-08-05,2.94,3.16,2.94,3.1,4100000,0
1987-08-06,3.13,3.29,3.13,3.25,4951200,0
1987-08-07,3.25,3.31,3.13,3.13,3442400,0
1987-08-10,3.13,3.29,3.13,3.25,987200,0
1987-08-11,3.25,3.5,3.25,3.47,6162400,0
1987-08-12,3.47,3.5,3.38,3.42,3556000,0
1987-08-13,3.42,3.65,3.31,3.6,4824000,0
1987-08-14,3.6,3.71,3.56,3.62,1906400,0
1987-08-17,3.62,3.65,3.62,3.62,947200,0
1987-08-18,3.62,3.65,3.4,3.47,1921600,0
1987-08-19,3.47,3.53,3.4,3.4,1052800,0
1987-08-20,3.44,3.65,3.44,3.6,2678400,0
1987-08-21,3.61,3.71,3.61,3.65,2020000,0
1987-08-24,3.67,3.71,3.67,3.71,646400,0
1987-08-25,3.71,3.78,3.64,3.69,3636000,0
1987-08-26,3.65,3.65,3.53,3.53,1081600,0
1987-08-27,3.53,3.6,3.44,3.53,724800,0
1987-08-28,3.53,3.6,3.5,3.53,404800,0
1987-08-31,3.53,3.6,3.5,3.53,567200,0
1987-09-01,3.53,3.54,3.4,3.44,581600,0
1987-09-02,3.44,3.44,3.35,3.35,1235200,0
1987-09-03,3.35,3.44,3.31,3.35,2093600,0
1987-09-04,3.35,3.35,3.22,3.25,1224000,0
1987-09-08,3.25,3.29,3.1,3.19,753600,0
1987-09-09,3.19,3.38,3.19,3.35,1784000,0
1987-09-10,3.38,3.56,3.38,3.56,732800,0
1987-09-11,3.56,3.69,3.5,3.62,828800,0
1987-09-14,3.62,3.65,3.5,3.5,757600,0
1987-09-15,3.5,3.53,3.44,3.44,484000,0
1987-09-16,3.44,3.75,3.44,3.56,1721600,0
1987-09-17,3.56,3.62,3.5,3.62,1121600,0
1987-09-18,3.62,3.69,3.6,3.62,558400,0
1987-09-21,3.62,3.69,3.44,3.44,997600,0
1987-09-22,3.44,3.56,3.38,3.56,802400,0
1987-09-23,3.56,3.69,3.5,3.62,724800,0
1987-09-24,3.62,3.69,3.62,3.62,744000,0
1987-09-25,3.62,3.65,3.53,3.6,721600,0
1987-09-28,3.6,3.62,3.47,3.53,601600,0
1987-09-29,3.53,3.6,3.5,3.5,817600,0
1987-09-30,3.5,3.53,3.4,3.4,1642400,0
1987-10-01,3.4,3.62,3.4,3.6,2997600,0
1987-10-02,3.6,3.94,3.6,3.87,3613600,0
1987-10-05,3.96,4.18,3.96,4.05,3307200,0
1987-10-06,4.05,4.12,3.78,3.78,1488800,0
1987-10-07,3.78,3.87,3.65,3.71,1395200,0
1987-10-08,3.71,3.84,3.65,3.71,610400,0
1987-10-09,3.71,3.87,3.69,3.81,1306400,0
1987-10-12,3.81,3.84,3.65,3.69,880000,0
1987-10-13,3.69,3.78,3.54,3.71,1895200,0
1987-10-14,3.71,3.71,3.56,3.69,960000,0
1987-10-15,3.69,3.78,3.62,3.71,1340000,0
1987-10-16,3.71,3.75,3.38,3.4,1366400,0
1987-10-19,3.35,3.35,2.73,2.82,3368800,0
1987-10-20,2.82,2.82,2.35,2.54,2038400,0
1987-10-21,2.63,3.04,2.63,2.91,3064000,0
1987-10-22,2.88,2.88,2.48,2.48,3375200,0
1987-10-23,2.48,2.54,2.04,2.17,2827200,0
1987-10-26,2.17,2.17,1.67,1.71,1900000,0
1987-10-27,1.71,1.82,1.55,1.61,4340000,0
1987-10-28,1.61,1.76,1.49,1.61,2135200,0
1987-10-29,1.64,2.35,1.64,2.26,5882400,0
1987-10-30,2.29,2.51,2.29,2.35,2580000,0
1987-11-02,2.35,2.38,2.13,2.38,1061600,0
1987-11-03,2.33,2.33,2.04,2.2,1024000,0
1987-11-04,2.2,2.26,2.04,2.23,2610400,0
1987-11-05,2.23,2.35,2.23,2.23,1484000,0
1987-11-06,2.23,2.26,2.04,2.1,841600,0
1987-11-09,2.08,2.08,1.89,2.06,1124800,0
1987-11-10,2.06,2.08,1.92,2.08,1649600,0
1987-11-11,2.08,2.17,2.04,2.13,524800,0
1987-11-12,2.17,2.35,2.17,2.23,2880000,0
1987-11-13,2.23,2.26,2.08,2.1,3436000,0
1987-11-16,2.1,2.23,2.08,2.13,2313600,0
1987-11-17,2.1,2.1,1.95,2.02,1638400,0
1987-11-18,2.02,2.08,1.95,2.04,2186400,0
1987-11-19,2.04,2.08,1.95,1.98,812800,0
1987-11-20,1.98,1.98,1.92,1.98,3076000,0
1987-11-23,1.98,2.02,1.95,1.98,660000,0
1987-11-24,2.02,2.2,2.02,2.17,2604000,0
1987-11-25,2.17,2.29,2.17,2.29,1740000,0
1987-11-27,2.29,2.29,2.23,2.23,642400,0
1987-11-30,2.17,2.17,1.98,2.17,3442400,0
1987-12-01,2.17,2.26,2.13,2.17,3284800,0
1987-12-02,2.17,2.23,2.17,2.2,1260000,0
1987-12-03,2.2,2.26,2.2,2.23,1682400,0
1987-12-04,2.23,2.23,2.13,2.2,1872800,0
1987-12-07,2.2,2.38,2.2,2.38,1872800,0
1987-12-08,2.38,2.58,2.35,2.5,2797600,0
1987-12-09,2.51,2.73,2.51,2.63,640000,0
1987-12-10,2.63,2.69,2.48,2.54,2006400,0
1987-12-11,2.54,2.6,2.48,2.48,722400,0
1987-12-14,2.48,2.6,2.48,2.6,1322400,0
1987-12-15,2.6,2.67,2.6,2.67,2736000,0
1987-12-16,2.67,2.73,2.57,2.69,1849600,0
1987-12-17,2.69,2.73,2.63,2.63,1449600,0
1987-12-18,2.67,2.79,2.67,2.75,1267200,0
1987-12-21,2.75,2.79,2.69,2.69,750400,0
1987-12-22,2.69,2.69,2.48,2.63,1386400,0
1987-12-23,2.63,2.69,2.6,2.67,532800,0
1987-12-24,2.67,2.69,2.6,2.69,518400,0
1987-12-28,2.69,2.69,2.54,2.57,375200,0
1987-12-29,2.57,2.6,2.48,2.54,695200,0
1987-12-30,2.54,2.63,2.51,2.57,988800,0
1987-12-31,2.57,2.6,2.42,2.57,1671200,0
1988-01-04,2.57,2.73,2.54,2.6,811200,0
1988-01-05,2.67,2.82,2.67,2.75,2062400,0
1988-01-06,2.75,2.79,2.69,2.73,1217600,0
1988-01-07,2.73,2.82,2.67,2.82,1002400,0
1988-01-08,2.82,2.91,2.42,2.44,2011200,0
1988-01-11,2.44,2.54,2.38,2.51,2009600,0
1988-01-12,2.51,2.54,2.35,2.44,2033600,0
1988-01-13,2.44,2.44,2.29,2.38,1180000,0
1988-01-14,2.38,2.44,2.33,2.35,433600,0
1988-01-15,2.35,2.5,2.29,2.29,1364800,0
1988-01-18,2.29,2.35,2.23,2.29,611200,0
1988-01-19,2.29,2.29,2.2,2.26,1010400,0
1988-01-20,2.23,2.23,1.98,2.08,3178400,0
1988-01-21,2.08,2.17,2.08,2.17,2429600,0
1988-01-22,2.17,2.26,2.17,2.26,736000,0
1988-01-25,2.26,2.35,2.23,2.35,2655200,0
1988-01-26,2.35,2.35,2.23,2.23,481600,0
1988-01-27,2.23,2.29,2.23,2.26,362400,0
1988-01-28,2.26,2.33,2.26,2.26,281600,0
1988-01-29,2.26,2.33,2.26,2.33,855200,0
1988-02-01,2.33,2.35,2.26,2.33,1158400,0
1988-02-02,2.33,2.33,2.23,2.26,782400,0
1988-02-03,2.26,2.26,2.08,2.1,1452800,0
1988-02-04,2.1,2.13,2.08,2.13,917600,0
1988-02-05,2.13,2.23,2.13,2.17,902400,0
1988-02-08,2.17,2.2,2.1,2.13,970400,0
1988-02-09,2.13,2.13,2.08,2.13,577600,0
1988-02-10,2.13,2.23,2.1,2.2,1091200,0
1988-02-11,2.2,2.29,2.17,2.26,741600,0
1988-02-12,2.26,2.42,2.26,2.35,801600,0
1988-02-16,2.35,2.51,2.33,2.48,1298400,0
1988-02-17,2.48,2.6,2.38,2.38,1240000,0
1988-02-18,2.38,2.44,2.35,2.35,1228800,0
1988-02-19,2.51,2.75,2.51,2.69,5216000,0
1988-02-22,2.69,2.75,2.69,2.75,3313600,0
1988-02-23,2.75,2.75,2.67,2.73,2411200,0
1988-02-24,2.73,2.79,2.73,2.75,904000,0
1988-02-25,2.75,2.85,2.73,2.79,1953600,0
1988-02-26,2.79,2.82,2.69,2.71,557600,0
1988-02-29,2.74,2.82,2.74,2.82,1420000,0
1988-03-01,2.82,2.85,2.75,2.79,1078400,0
1988-03-02,2.79,2.91,2.75,2.85,2056000,0
1988-03-03,2.85,3,2.85,2.98,5641600,0
1988-03-04,2.98,3,2.94,3,1422400,0
1988-03-07,3,3.06,2.98,3.06,1422400,0
1988-03-08,3.06,3.13,3.04,3.06,3664800,0
1988-03-09,3.06,3.16,3.06,3.13,2532800,0
1988-03-10,3.13,3.22,2.98,3,3937600,0
1988-03-11,3,3,2.91,3,1584800,0
1988-03-14,3,3.1,2.98,3.06,795200,0
1988-03-15,3.06,3.06,3,3,746400,0
1988-03-16,3,3.16,3,3.1,1500000,0
1988-03-17,3.13,3.25,3.13,3.19,3150400,0
1988-03-18,3.19,3.19,3.04,3.1,671200,0
1988-03-21,3.1,3.1,3,3.06,1552800,0
1988-03-22,3.06,3.1,3.04,3.1,1282400,0
1988-03-23,3.1,3.1,2.98,3.06,1104800,0
1988-03-24,3,3,2.88,2.94,1922400,0
1988-03-25,2.94,2.94,2.85,2.85,1062400,0
1988-03-28,2.85,2.91,2.75,2.91,1871200,0
1988-03-29,2.91,3.06,2.91,3,1082400,0
1988-03-30,3,3.04,2.88,2.88,750400,0
1988-03-31,2.88,2.91,2.79,2.88,1522400,0
1988-04-04,2.88,2.91,2.82,2.85,548800,0
1988-04-05,2.85,2.94,2.82,2.94,1458400,0
1988-04-06,2.94,3.19,2.91,3.19,3367200,0
1988-04-07,3.19,3.47,3.1,3.38,5401600,0
1988-04-08,3.38,3.47,3.35,3.4,2893600,0
1988-04-11,3.4,3.53,3.38,3.5,3037600,0
1988-04-12,3.5,3.53,3.47,3.47,2753600,0
1988-04-13,3.47,3.53,3.4,3.46,2664000,0
1988-04-14,3.4,3.4,3.15,3.16,1877600,0
1988-04-15,3.16,3.31,3,3.25,3250400,0
1988-04-18,3.25,3.25,3.16,3.25,1687200,0
1988-04-19,3.25,3.38,3.19,3.19,1604800,0
1988-04-20,3.19,3.25,3.16,3.19,1649600,0
1988-04-21,3.22,3.31,3.22,3.22,1838400,0
1988-04-22,3.22,3.25,3.19,3.25,1375200,0
1988-04-25,3.25,3.4,3.25,3.38,1146400,0
1988-04-26,3.38,3.56,3.35,3.5,1762400,0
1988-04-27,3.5,3.65,3.48,3.62,1627200,0
1988-04-28,3.62,3.65,3.53,3.62,1316000,0
1988-04-29,3.62,3.62,3.44,3.5,2504000,0
1988-05-02,3.5,3.53,3.44,3.47,1052800,0
1988-05-03,3.47,3.65,3.47,3.62,2364000,0
1988-05-04,3.62,3.75,3.62,3.69,2313600,0
1988-05-05,3.65,3.65,3.6,3.6,2036000,0
1988-05-06,3.6,3.65,3.56,3.62,1096000,0
1988-05-09,3.56,3.56,3.44,3.46,1724000,0
1988-05-10,3.46,3.47,3.35,3.4,1504000,0
1988-05-11,3.35,3.35,3.19,3.29,3438400,0
1988-05-12,3.29,3.35,3.22,3.31,1036000,0
1988-05-13,3.38,3.47,3.38,3.4,1087200,0
1988-05-16,3.46,3.62,3.46,3.6,1155200,0
1988-05-17,3.6,3.69,3.44,3.44,1424800,0
1988-05-18,3.44,3.53,3.31,3.38,1208800,0
1988-05-19,3.38,3.4,3.29,3.4,1227200,0
1988-05-20,3.4,3.44,3.29,3.31,747200,0
1988-05-23,3.31,3.35,3.16,3.22,1546400,0
1988-05-24,3.22,3.31,3.22,3.29,2102400,0
1988-05-25,3.31,3.35,3.31,3.35,912800,0
1988-05-26,3.35,3.4,3.31,3.38,373600,0
1988-05-27,3.38,3.4,3.35,3.35,242400,0
1988-05-31,3.38,3.5,3.38,3.5,1097600,0
1988-06-01,3.5,3.62,3.47,3.6,3121600,0
1988-06-02,3.6,3.69,3.56,3.56,2324000,0
1988-06-03,3.56,3.62,3.53,3.53,1476000,0
1988-06-06,3.6,3.65,3.6,3.65,1193600,0
1988-06-07,3.65,3.78,3.62,3.69,3076000,0
1988-06-08,3.71,3.87,3.71,3.81,2898400,0
1988-06-09,3.81,3.84,3.75,3.78,958400,0
1988-06-10,3.78,3.84,3.75,3.75,1535200,0
1988-06-13,3.75,3.78,3.65,3.65,982400,0
1988-06-14,3.69,3.78,3.69,3.69,1246400,0
1988-06-15,3.69,3.69,3.53,3.56,1081600,0
1988-06-16,3.56,3.56,3.44,3.5,1717600,0
1988-06-17,3.5,3.56,3.47,3.47,1051200,0
1988-06-20,3.47,3.5,3.4,3.5,581600,0
1988-06-21,3.53,3.56,3.53,3.56,842400,0
1988-06-22,3.6,3.78,3.6,3.75,1524000,0
1988-06-23,3.75,3.81,3.71,3.78,904800,0
1988-06-24,3.75,3.75,3.69,3.69,496000,0
1988-06-27,3.69,3.71,3.62,3.65,442400,0
1988-06-28,3.65,3.65,3.6,3.62,828800,0
1988-06-29,3.62,3.65,3.5,3.5,1216000,0
1988-06-30,3.5,3.6,3.5,3.6,671200,0
1988-07-01,3.6,3.62,3.56,3.6,442400,0
1988-07-05,3.6,3.62,3.53,3.6,656000,0
1988-07-06,3.6,3.71,3.6,3.62,627200,0
1988-07-07,3.62,3.65,3.6,3.62,468800,0
1988-07-08,3.6,3.6,3.5,3.53,920000,0
1988-07-11,3.53,3.65,3.53,3.53,1097600,0
1988-07-12,3.53,3.56,3.44,3.47,1058400,0
1988-07-13,3.47,3.53,3.47,3.53,1106400,0
1988-07-14,3.53,3.71,3.5,3.71,1375200,0
1988-07-15,3.71,3.71,3.62,3.65,733600,0
1988-07-18,3.65,3.65,3.6,3.62,406400,0
1988-07-19,3.62,3.65,3.53,3.56,1147200,0
1988-07-20,3.56,3.56,3.31,3.39,2438400,0
1988-07-21,3.35,3.35,3.22,3.31,1111200,0
1988-07-22,3.31,3.38,3.22,3.38,1561600,0
1988-07-25,3.38,3.38,3.25,3.31,1147200,0
1988-07-26,3.31,3.4,3.19,3.35,2100000,0
1988-07-27,3.35,3.35,3.13,3.15,4391200,0
1988-07-28,3.15,3.19,3.1,3.16,3804800,0
1988-07-29,3.16,3.22,3.13,3.22,778400,0
1988-08-01,3.22,3.35,3.22,3.31,1090400,0
1988-08-02,3.31,3.35,3.29,3.31,1015200,0
1988-08-03,3.31,3.31,3.25,3.29,1547200,0
1988-08-04,3.29,3.31,3.22,3.23,2012800,0
1988-08-05,3.22,3.22,3.16,3.16,1042400,0
1988-08-08,3.16,3.29,3.16,3.22,1712800,0
1988-08-09,3.22,3.25,3.13,3.15,2888800,0
1988-08-10,3.15,3.16,3,3.04,3020000,0
1988-08-11,3.04,3.06,2.96,2.98,3070400,0
1988-08-12,2.98,3,2.94,2.98,2366400,0
1988-08-15,2.98,2.98,2.88,2.94,2587200,0
1988-08-16,2.94,3.13,2.88,3.13,3280000,0
1988-08-17,3.13,3.16,3,3.04,2341600,0
1988-08-18,3.04,3.1,3,3.06,1849600,0
1988-08-19,3.06,3.16,3.04,3.1,1451200,0
1988-08-22,3.1,3.1,3,3,998400,0
1988-08-23,3.04,3.13,3.04,3.1,1527200,0
1988-08-24,3.1,3.19,3.1,3.16,1144800,0
1988-08-25,3.16,3.16,3.08,3.16,291200,0
1988-08-26,3.16,3.22,3.13,3.19,576000,0
1988-08-29,3.22,3.29,3.22,3.25,353600,0
1988-08-30,3.25,3.29,3.25,3.27,652800,0
1988-08-31,3.27,3.36,3.25,3.29,3084000,0
1988-09-01,3.29,3.29,3.13,3.16,1301600,0
1988-09-02,3.16,3.31,3.16,3.25,468800,0
1988-09-06,3.25,3.29,3.19,3.19,427200,0
1988-09-07,3.19,3.25,3.1,3.13,892800,0
1988-09-08,3.13,3.25,3.1,3.22,1076000,0
1988-09-09,3.22,3.47,3.19,3.4,1564000,0
1988-09-12,3.44,3.62,3.44,3.53,1793600,0
1988-09-13,3.53,3.56,3.47,3.53,1166400,0
1988-09-14,3.53,3.62,3.5,3.53,1496000,0
1988-09-15,3.5,3.5,3.47,3.48,333600,0
1988-09-16,3.48,3.5,3.44,3.44,562400,0
1988-09-19,3.42,3.42,3.29,3.4,715200,0
1988-09-20,3.4,3.47,3.38,3.38,852800,0
1988-09-21,3.38,3.53,3.38,3.5,1018400,0
1988-09-22,3.5,3.6,3.5,3.5,926400,0
1988-09-23,3.5,3.53,3.47,3.47,104000,0
1988-09-26,3.47,3.5,3.38,3.44,406400,0
1988-09-27,3.44,3.47,3.38,3.47,476000,0
1988-09-28,3.47,3.53,3.44,3.48,1002400,0
1988-09-29,3.48,3.56,3.47,3.56,1684800,0
1988-09-30,3.56,3.6,3.52,3.53,1044000,0
1988-10-03,3.53,3.53,3.35,3.53,1478400,0
1988-10-04,3.5,3.5,3.4,3.47,907200,0
1988-10-05,3.47,3.47,3.4,3.44,578400,0
1988-10-06,3.44,3.53,3.38,3.47,1120000,0
1988-10-07,3.47,3.47,3.35,3.44,860000,0
1988-10-10,3.44,3.47,3.31,3.38,1222400,0
1988-10-11,3.35,3.35,3.29,3.31,738400,0
1988-10-12,3.29,3.29,3.19,3.25,698400,0
1988-10-13,3.25,3.35,3.22,3.29,766400,0
1988-10-14,3.35,3.4,3.35,3.38,621600,0
1988-10-17,3.38,3.38,3.35,3.35,72800,0
1988-10-18,3.35,3.38,3.31,3.35,236000,0
1988-10-19,3.38,3.47,3.38,3.38,1481600,0
1988-10-20,3.4,3.47,3.4,3.47,522400,0
1988-10-21,3.47,3.5,3.4,3.44,1400000,0
1988-10-24,3.44,3.47,3.35,3.38,350400,0
1988-10-25,3.38,3.38,3.19,3.22,1462400,0
1988-10-26,3.22,3.25,3.04,3.08,2252800,0
1988-10-27,3.08,3.08,2.85,3,2922400,0
1988-10-28,3,3.1,2.94,3.06,1747200,0
1988-10-31,3.06,3.06,2.98,2.98,993600,0
1988-11-01,3,3.13,3,3.1,1427200,0
1988-11-02,3.06,3.06,3,3,1400000,0
1988-11-03,3,3.04,3,3.04,818400,0
1988-11-04,3.04,3.04,2.94,3.04,1877600,0
1988-11-07,3.04,3.04,2.98,3.04,657600,0
1988-11-08,3.04,3.16,3.04,3.13,1101600,0
1988-11-09,3.13,3.13,3.06,3.13,1444800,0
1988-11-10,3.13,3.19,3.13,3.19,1280000,0
1988-11-11,3.16,3.16,3.06,3.11,821600,0
1988-11-14,3.11,3.16,3.06,3.1,567200,0
1988-11-15,3.1,3.1,3,3.04,867200,0
1988-11-16,3.04,3.04,2.88,2.88,1620000,0
1988-11-17,2.88,2.98,2.82,2.85,2324800,0
1988-11-18,2.88,3,2.88,3,3627200,0
1988-11-21,3,3,2.94,2.98,860000,0
1988-11-22,2.98,3.04,2.98,3.02,1866400,0
1988-11-23,3.02,3.08,3,3.06,1981600,0
1988-11-25,3.06,3.06,3,3,350400,0
1988-11-28,3,3.06,3,3.05,987200,0
1988-11-29,3.05,3.16,3.04,3.13,3192800,0
1988-11-30,3.16,3.21,3.16,3.16,3107200,0
1988-12-01,3.16,3.31,3.16,3.31,3296000,0
1988-12-02,3.31,3.38,3.29,3.31,2521600,0
1988-12-05,3.35,3.47,3.35,3.42,1904000,0
1988-12-06,3.42,3.5,3.4,3.44,2175200,0
1988-12-07,3.44,3.44,3.38,3.4,1286400,0
1988-12-08,3.4,3.4,3.35,3.38,1152800,0
1988-12-09,3.38,3.4,3.35,3.38,935200,0
1988-12-12,3.38,3.4,3.29,3.31,1358400,0
1988-12-13,3.31,3.31,3.25,3.29,838400,0
1988-12-14,3.29,3.38,3.29,3.35,436000,0
1988-12-15,3.38,3.44,3.38,3.38,1484000,0
1988-12-16,3.38,3.5,3.38,3.47,2492800,0
1988-12-19,3.5,3.62,3.5,3.6,3933600,0
1988-12-20,3.61,3.71,3.61,3.62,2922400,0
1988-12-21,3.62,3.69,3.56,3.6,833600,0
1988-12-22,3.6,3.62,3.53,3.56,846400,0
1988-12-23,3.56,3.6,3.56,3.6,284000,0
1988-12-27,3.6,3.62,3.6,3.6,436000,0
1988-12-28,3.6,3.6,3.56,3.56,652800,0
1988-12-29,3.56,3.58,3.53,3.58,1309600,0
1988-12-30,3.58,3.65,3.56,3.6,758400,0
1989-01-03,3.6,3.69,3.56,3.69,1389600,0
1989-01-04,3.69,3.78,3.69,3.75,3691200,0
1989-01-05,3.78,3.78,3.65,3.71,2272800,0
1989-01-06,3.71,3.71,3.62,3.62,1991200,0
1989-01-09,3.62,3.65,3.6,3.62,1707200,0
1989-01-10,3.62,3.65,3.6,3.64,886400,0
1989-01-11,3.62,3.69,3.62,3.65,864000,0
1989-01-12,3.71,3.81,3.69,3.71,2822400,0
1989-01-13,3.71,3.75,3.62,3.65,697600,0
1989-01-16,3.65,3.75,3.65,3.69,486400,0
1989-01-17,3.69,3.69,3.62,3.65,796000,0
1989-01-18,3.65,3.65,3.47,3.56,2401600,0
1989-01-19,3.56,3.71,3.56,3.65,1708800,0
1989-01-20,3.65,3.75,3.62,3.69,1361600,0
1989-01-23,3.69,3.71,3.62,3.65,944800,0
1989-01-24,3.65,3.71,3.65,3.69,728800,0
1989-01-25,3.69,3.84,3.69,3.81,1673600,0
1989-01-26,3.78,4,3.75,3.96,5495200,0
1989-01-27,3.94,3.96,3.84,3.84,2641600,0
1989-01-30,3.9,3.9,3.75,3.78,2133600,0
1989-01-31,3.81,3.81,3.69,3.69,3275200,0
1989-02-01,3.75,3.75,3.69,3.75,2516000,0
1989-02-02,3.71,3.95,3.71,3.84,3624800,0
1989-02-03,3.84,3.94,3.81,3.94,1230400,0
1989-02-06,3.94,3.94,3.87,3.9,1168800,0
1989-02-07,3.87,4.18,3.87,4.09,3133600,0
1989-02-08,4.12,4.15,4.05,4.09,3042400,0
1989-02-09,4.05,4.12,3.96,3.96,1704000,0
1989-02-10,3.96,3.96,3.81,3.81,1800000,0
1989-02-13,3.75,3.87,3.71,3.83,1322400,0
1989-02-14,3.84,3.9,3.81,3.83,831200,0
1989-02-15,3.84,3.9,3.84,3.84,218400,0
1989-02-16,3.9,4.03,3.85,3.87,2124000,0
1989-02-17,3.9,3.94,3.78,3.81,1024800,0
1989-02-21,3.84,3.84,3.75,3.78,1471200,0
1989-02-22,3.78,3.78,3.65,3.65,1773600,0
1989-02-23,3.65,3.65,3.56,3.65,2073600,0
1989-02-24,3.65,3.65,3.47,3.56,1855200,0
1989-02-27,3.53,3.6,3.5,3.6,577600,0
1989-02-28,3.6,3.62,3.5,3.53,1415200,0
1989-03-01,3.56,3.62,3.53,3.6,1702400,0
1989-03-02,3.6,3.62,3.56,3.56,424000,0
1989-03-03,3.6,3.62,3.56,3.58,1724800,0
1989-03-06,3.62,3.69,3.6,3.69,1018400,0
1989-03-07,3.65,3.75,3.6,3.71,2775200,0
1989-03-08,3.69,3.71,3.62,3.65,1312800,0
1989-03-09,3.65,3.69,3.6,3.6,638400,0
1989-03-10,3.6,3.62,3.53,3.62,1233600,0
1989-03-13,3.6,3.69,3.6,3.67,640000,0
1989-03-14,3.69,3.71,3.65,3.67,1160000,0
1989-03-15,3.69,3.71,3.65,3.71,896000,0
1989-03-16,3.69,3.84,3.69,3.78,2160000,0
1989-03-17,3.69,3.71,3.56,3.6,1311200,0
1989-03-20,3.56,3.62,3.47,3.53,2033600,0
1989-03-21,3.56,3.56,3.44,3.5,2404000,0
1989-03-22,3.44,3.47,3.38,3.4,3535200,0
1989-03-23,3.38,3.44,3.35,3.4,1461600,0
1989-03-27,3.35,3.4,3.29,3.35,897600,0
1989-03-28,3.35,3.56,3.35,3.56,2681600,0
1989-03-29,3.56,3.62,3.53,3.62,1268800,0
1989-03-30,3.65,3.71,3.62,3.69,1673600,0
1989-03-31,3.71,3.78,3.69,3.71,1288800,0
1989-04-03,3.71,3.9,3.71,3.81,1612800,0
1989-04-04,3.78,3.81,3.65,3.71,2744000,0
1989-04-05,3.75,3.78,3.71,3.75,661600,0
1989-04-06,3.73,3.73,3.65,3.71,736000,0
1989-04-07,3.69,3.81,3.69,3.75,1095200,0
1989-04-10,3.78,3.81,3.78,3.79,688800,0
1989-04-11,3.84,3.94,3.81,3.9,2587200,0
1989-04-12,3.9,4.03,3.9,3.98,1709600,0
1989-04-13,4,4.03,3.94,4,730400,0
1989-04-14,4.05,4.23,4,4.21,2246400,0
1989-04-17,4.18,4.32,4.18,4.28,1964800,0
1989-04-18,4.28,4.33,4.15,4.17,1355200,0
1989-04-19,4.18,4.21,4.15,4.15,900000,0
1989-04-20,4.15,4.15,4,4.12,3838400,0
1989-04-21,4.15,4.15,4.05,4.09,398400,0
1989-04-24,4.05,4.09,4.05,4.05,936000,0
1989-04-25,4.09,4.09,4.05,4.08,804800,0
1989-04-26,4.05,4.09,4.05,4.05,1767200,0
1989-04-27,4.08,4.12,4.03,4.05,1495200,0
1989-04-28,4.08,4.12,4.03,4.11,1429600,0
1989-05-01,4.09,4.25,4.09,4.21,2328800,0
1989-05-02,4.21,4.52,4.21,4.47,4464800,0
1989-05-03,4.49,4.58,4.43,4.43,2744800,0
1989-05-04,4.4,4.43,4.28,4.3,1784000,0
1989-05-05,4.3,4.4,4.28,4.33,3288800,0
1989-05-08,4.28,4.33,4.28,4.33,2504800,0
1989-05-09,4.33,4.55,4.33,4.49,1444800,0
1989-05-10,4.52,4.58,4.49,4.49,648800,0
1989-05-11,4.52,4.58,4.49,4.5,2240000,0
1989-05-12,4.52,4.55,4.49,4.52,488800,0
1989-05-15,4.55,4.77,4.52,4.67,1769600,0
1989-05-16,4.64,4.67,4.58,4.62,2387200,0
1989-05-17,4.67,4.71,4.64,4.64,1555200,0
1989-05-18,4.77,4.83,4.74,4.77,3141600,0
1989-05-19,4.74,4.89,4.74,4.85,2452800,0
1989-05-22,4.86,4.89,4.74,4.74,1144800,0
1989-05-23,4.74,4.74,4.58,4.64,1624800,0
1989-05-24,4.62,4.64,4.58,4.64,1424000,0
1989-05-25,4.64,4.64,4.58,4.62,1376000,0
1989-05-26,4.62,4.67,4.58,4.67,504800,0
1989-05-30,4.67,4.74,4.58,4.64,847200,0
1989-05-31,4.62,4.67,4.55,4.64,501600,0
1989-06-01,4.62,4.8,4.62,4.74,1144000,0
1989-06-02,4.8,4.86,4.74,4.74,1000000,0
1989-06-05,4.74,4.8,4.55,4.55,962400,0
1989-06-06,4.49,4.62,4.46,4.62,4178400,0
1989-06-07,4.64,4.71,4.64,4.66,1504800,0
1989-06-08,4.71,4.8,4.71,4.77,936000,0
1989-06-09,4.71,4.77,4.71,4.71,727200,0
1989-06-12,4.71,4.75,4.67,4.74,311200,0
1989-06-13,4.71,4.71,4.64,4.64,433600,0
1989-06-14,4.64,4.67,4.52,4.57,4204000,0
1989-06-15,4.58,4.58,4.46,4.49,5626400,0
1989-06-16,4.46,4.49,4.4,4.46,1942400,0
1989-06-19,4.4,4.43,4.37,4.43,1566400,0
1989-06-20,4.43,4.46,4.43,4.46,891200,0
1989-06-21,4.43,4.55,4.43,4.49,884800,0
1989-06-22,4.52,4.57,4.46,4.52,884000,0
1989-06-23,4.58,4.62,4.55,4.55,1267200,0
1989-06-26,4.64,4.64,4.55,4.58,897600,0
1989-06-27,4.58,4.62,4.54,4.54,375200,0
1989-06-28,4.52,4.52,4.37,4.4,2757600,0
1989-06-29,4.37,4.4,4.25,4.37,1518400,0
1989-06-30,4.37,4.37,4.28,4.3,3524800,0
1989-07-03,4.33,4.37,4.3,4.33,282400,0
1989-07-05,4.33,4.46,4.3,4.37,2175200,0
1989-07-06,4.38,4.49,4.38,4.47,1613600,0
1989-07-07,4.49,4.62,4.49,4.57,1186400,0
1989-07-10,4.58,4.64,4.55,4.58,1157600,0
1989-07-11,4.64,4.64,4.55,4.58,1070400,0
1989-07-12,4.58,4.62,4.55,4.58,724000,0
1989-07-13,4.55,4.58,4.52,4.58,462400,0
1989-07-14,4.43,4.43,4.33,4.4,816000,0
1989-07-17,4.4,4.43,4.37,4.42,596000,0
1989-07-18,4.33,4.43,4.32,4.33,491200,0
1989-07-19,4.37,4.46,4.33,4.42,1864000,0
1989-07-20,4.43,4.49,4.4,4.43,756000,0
1989-07-21,4.43,4.46,4.4,4.43,240000,0
1989-07-24,4.43,4.46,4.4,4.43,460000,0
1989-07-25,4.37,4.46,4.33,4.33,417600,0
1989-07-26,4.3,4.37,4.25,4.33,1544800,0
1989-07-27,4.33,4.52,4.33,4.49,1852800,0
1989-07-28,4.52,4.52,4.46,4.52,618400,0
1989-07-31,4.49,4.58,4.46,4.58,731200,0
1989-08-01,4.58,4.71,4.58,4.62,1312800,0
1989-08-02,4.62,4.62,4.55,4.55,2291200,0
1989-08-03,4.55,4.62,4.55,4.58,410400,0
1989-08-04,4.62,4.83,4.58,4.83,1607200,0
1989-08-07,4.83,5.01,4.8,4.96,2698400,0
1989-08-08,4.92,5.08,4.92,5.05,1520000,0
1989-08-09,5.05,5.05,4.89,4.99,1442400,0
1989-08-10,4.92,4.96,4.88,4.92,827200,0
1989-08-11,4.92,4.96,4.83,4.87,1855200,0
1989-08-14,4.82,4.89,4.8,4.83,527200,0
1989-08-15,4.83,4.89,4.8,4.83,517600,0
1989-08-16,4.87,4.92,4.74,4.74,2572800,0
1989-08-17,4.77,4.8,4.4,4.55,5388800,0
1989-08-18,4.55,4.74,4.55,4.63,5544000,0
1989-08-21,4.67,4.67,4.58,4.62,1007200,0
1989-08-22,4.58,4.8,4.58,4.8,1542400,0
1989-08-23,4.8,4.89,4.77,4.87,675200,0
1989-08-24,4.89,4.89,4.83,4.87,506400,0
1989-08-25,4.89,4.89,4.83,4.83,1075200,0
1989-08-28,4.83,4.83,4.71,4.79,516000,0
1989-08-29,4.74,4.8,4.67,4.67,730400,0
1989-08-30,4.67,4.87,4.67,4.8,1230400,0
1989-08-31,4.87,4.92,4.83,4.89,816000,0
1989-09-01,4.92,4.99,4.89,4.92,901600,0
1989-09-05,4.96,4.99,4.92,4.92,461600,0
1989-09-06,4.92,4.94,4.87,4.89,662400,0
1989-09-07,4.92,5.01,4.89,4.89,1884800,0
1989-09-08,4.89,4.92,4.83,4.89,571200,0
1989-09-11,4.87,4.92,4.87,4.89,288800,0
1989-09-12,4.96,5.11,4.96,5.09,1104800,0
1989-09-13,5.11,5.21,5.05,5.11,982400,0
1989-09-14,5.05,5.11,5.04,5.05,482400,0
1989-09-15,5.05,5.11,4.99,5.05,662400,0
1989-09-18,4.99,5.05,4.8,4.87,948800,0
1989-09-19,4.87,4.96,4.87,4.92,736000,0
1989-09-20,4.96,4.96,4.8,4.83,1886400,0
1989-09-21,4.8,4.87,4.79,4.83,606400,0
1989-09-22,4.77,4.83,4.71,4.8,1224000,0
1989-09-25,4.77,4.87,4.77,4.87,596000,0
1989-09-26,4.87,4.92,4.85,4.87,408800,0
1989-09-27,4.74,4.87,4.71,4.8,2009600,0
1989-09-28,4.8,4.96,4.8,4.92,1056000,0
1989-09-29,4.96,5.08,4.96,5.01,1175200,0
1989-10-02,5.05,5.17,5.05,5.14,1364800,0
1989-10-03,5.17,5.21,5.14,5.14,1596000,0
1989-10-04,5.21,5.21,4.96,5.01,1092800,0
1989-10-05,4.96,5.33,4.92,5.17,2784800,0
1989-10-06,5.17,5.24,5.11,5.11,546400,0
1989-10-09,5.14,5.26,5.05,5.26,752800,0
1989-10-10,5.33,5.39,5.26,5.33,1073600,0
1989-10-11,5.29,5.33,5.17,5.21,768800,0
1989-10-12,5.21,5.24,5.11,5.14,1151200,0
1989-10-13,5.17,5.21,4.87,4.89,1128800,0
1989-10-16,4.71,4.92,4.58,4.91,5604000,0
1989-10-17,4.83,5.17,4.8,5.11,1667200,0
1989-10-18,5.05,5.08,4.99,5.05,1228800,0
1989-10-19,5.08,5.26,5.08,5.21,804800,0
1989-10-20,5.24,5.33,5.17,5.21,1364000,0
1989-10-23,5.17,5.21,5.11,5.14,584800,0
1989-10-24,5.17,5.17,5.01,5.08,1210400,0
1989-10-25,5.08,5.11,4.92,4.92,1226400,0
1989-10-26,4.87,4.89,4.74,4.74,1775200,0
1989-10-27,4.74,4.77,4.64,4.67,817600,0
1989-10-30,4.71,4.8,4.71,4.77,1006400,0
1989-10-31,4.83,4.96,4.83,4.89,972800,0
1989-11-01,4.92,4.92,4.74,4.83,412800,0
1989-11-02,4.71,4.79,4.55,4.64,1792800,0
1989-11-03,4.62,4.67,4.46,4.49,2588800,0
1989-11-06,4.46,4.52,4.33,4.37,2227200,0
1989-11-07,4.43,4.62,4.37,4.62,1726400,0
1989-11-08,4.62,4.8,4.62,4.74,1642400,0
1989-11-09,4.74,4.87,4.74,4.83,1544000,0
1989-11-10,4.87,4.96,4.8,4.83,741600,0
1989-11-13,4.83,4.83,4.67,4.83,1477600,0
1989-11-14,4.77,4.83,4.71,4.77,737600,0
1989-11-15,4.77,4.89,4.71,4.83,532800,0
1989-11-16,4.89,4.92,4.8,4.83,801600,0
1989-11-17,4.8,4.87,4.8,4.83,235200,0
1989-11-20,4.83,4.96,4.79,4.96,1031200,0
1989-11-21,4.99,5.05,4.83,4.87,2981600,0
1989-11-22,4.8,4.88,4.55,4.58,7406400,0
1989-11-24,4.58,4.62,4.58,4.62,2041600,0
1989-11-27,4.62,4.62,4.52,4.52,1573600,0
1989-11-28,4.52,4.58,4.37,4.43,1681600,0
1989-11-29,4.4,4.4,4.26,4.37,5191200,0
1989-11-30,4.33,4.49,4.33,4.4,1640000,0
1989-12-01,4.46,4.49,4.28,4.3,3124800,0
1989-12-04,4.33,4.55,4.3,4.52,3056000,0
1989-12-05,4.55,4.55,4.3,4.52,1236000,0
1989-12-06,4.49,4.52,4.46,4.46,1852800,0
1989-12-07,4.49,4.52,4.46,4.49,1193600,0
1989-12-08,4.52,4.52,4.46,4.52,536000,0
1989-12-11,4.46,4.49,4.33,4.33,1082400,0
1989-12-12,4.33,4.37,4.25,4.35,2931200,0
1989-12-13,4.33,4.37,4.28,4.35,1458400,0
1989-12-14,4.33,4.33,4.2,4.21,2068800,0
1989-12-15,4.3,4.37,4.15,4.21,4988800,0
1989-12-18,4.25,4.25,4.05,4.05,4111200,0
1989-12-19,4.09,4.33,4.05,4.32,2973600,0
1989-12-20,4.37,4.46,4.3,4.37,6787200,0
1989-12-21,4.4,4.49,4.37,4.49,1911200,0
1989-12-22,4.46,4.74,4.46,4.67,1351200,0
1989-12-26,4.71,4.83,4.67,4.83,826400,0
1989-12-27,4.83,4.87,4.74,4.77,1024800,0
1989-12-28,4.77,4.87,4.74,4.83,1081600,0
1989-12-29,4.87,4.89,4.77,4.83,3175200,0
1990-01-02,4.83,4.99,4.77,4.99,2238400,0
1990-01-03,4.99,5.14,4.96,5.11,4284000,0
1990-01-04,5.14,5.21,4.92,4.99,2420000,0
1990-01-05,5.01,5.08,4.92,4.99,1116000,0
1990-01-08,4.92,4.96,4.87,4.94,855200,0
1990-01-09,4.96,5.01,4.92,4.92,1288800,0
1990-01-10,4.89,4.94,4.82,4.92,2664000,0
1990-01-11,4.87,4.92,4.8,4.83,804000,0
1990-01-12,4.8,4.83,4.74,4.74,1611200,0
1990-01-15,4.77,4.8,4.71,4.74,668800,0
1990-01-16,4.64,4.8,4.64,4.77,1227200,0
1990-01-17,4.74,4.8,4.64,4.74,2008800,0
1990-01-18,4.67,4.77,4.62,4.74,1522400,0
1990-01-19,4.77,4.83,4.74,4.79,940000,0
1990-01-22,4.74,4.8,4.62,4.64,808800,0
1990-01-23,4.67,4.67,4.55,4.55,802400,0
1990-01-24,4.4,4.67,4.33,4.64,3607200,0
1990-01-25,4.77,4.87,4.71,4.74,1328800,0
1990-01-26,4.74,4.87,4.74,4.8,1553600,0
1990-01-29,4.87,4.99,4.83,4.99,1431200,0
1990-01-30,4.96,4.99,4.77,4.83,2466400,0
1990-01-31,4.83,4.89,4.8,4.89,1151200,0
1990-02-01,4.87,5.11,4.87,5.05,3015200,0
1990-02-02,5.05,5.26,4.99,5.05,3620000,0
1990-02-05,5.08,5.08,4.94,4.94,1698400,0
1990-02-06,5,5.16,4.99,5.14,2468800,0
1990-02-07,5.08,5.29,5.01,5.29,3713600,0
1990-02-08,5.33,5.58,5.33,5.45,3464800,0
1990-02-09,5.45,5.51,5.39,5.42,1304800,0
1990-02-12,5.42,5.42,5.29,5.36,1348800,0
1990-02-13,5.39,5.63,5.39,5.56,2466400,0
1990-02-14,5.54,5.63,5.42,5.48,1486400,0
1990-02-15,5.48,5.63,5.42,5.63,1727200,0
1990-02-16,5.63,5.67,5.33,5.42,2100000,0
1990-02-20,5.39,5.51,5.29,5.48,1292800,0
1990-02-21,5.42,5.61,5.39,5.61,1388800,0
1990-02-22,5.7,5.73,5.63,5.67,2488800,0
1990-02-23,5.51,5.51,5.14,5.39,5317600,0
1990-02-26,5.39,5.42,5.17,5.24,4682400,0
1990-02-27,5.26,5.39,5.17,5.31,3520000,0
1990-02-28,5.36,5.54,5.29,5.48,1687200,0
1990-03-01,5.45,5.48,5.42,5.42,1004000,0
1990-03-02,5.45,5.54,5.42,5.51,650400,0
1990-03-05,5.48,5.51,5.45,5.45,408800,0
1990-03-06,5.51,5.73,5.45,5.7,1352800,0
1990-03-07,5.76,5.92,5.7,5.83,3280000,0
1990-03-08,5.79,6.01,5.79,6.01,1426400,0
1990-03-09,5.95,6.04,5.86,5.92,1542400,0
1990-03-12,5.88,5.88,5.73,5.81,1008800,0
1990-03-13,5.79,5.83,5.54,5.61,1052800,0
1990-03-14,5.63,5.79,5.61,5.76,2055200,0
1990-03-15,5.83,5.83,5.73,5.76,1004000,0
1990-03-16,5.86,5.97,5.83,5.97,2416000,0
1990-03-19,5.95,6.08,5.88,6.08,1284800,0
1990-03-20,6.12,6.2,6.01,6.01,3551200,0
1990-03-21,6.01,6.07,5.92,5.92,1589600,0
1990-03-22,5.97,6.01,5.88,5.95,1096000,0
1990-03-23,6.01,6.07,5.97,6.01,568800,0
1990-03-26,6.1,6.13,5.97,6.04,832800,0
1990-03-27,6.01,6.07,5.92,6.04,633600,0
1990-03-28,5.95,5.97,5.79,5.88,1751200,0
1990-03-29,5.86,5.92,5.61,5.63,2171200,0
1990-03-30,5.61,5.7,5.39,5.61,2660000,0
1990-04-02,5.51,5.67,5.48,5.61,2444000,0
1990-04-03,5.63,5.92,5.63,5.86,1926400,0
1990-04-04,5.88,5.95,5.73,5.73,1516000,0
1990-04-05,5.83,5.83,5.58,5.61,2466400,0
1990-04-06,5.63,5.63,5.36,5.51,1935200,0
1990-04-09,5.48,5.51,5.39,5.51,1364000,0
1990-04-10,5.51,5.67,5.45,5.62,1404800,0
1990-04-11,5.67,5.76,5.67,5.73,736000,0
1990-04-12,5.73,5.79,5.7,5.76,890400,0
1990-04-16,5.79,5.88,5.76,5.79,2347200,0
1990-04-17,5.79,5.79,5.7,5.79,795200,0
1990-04-18,5.79,5.83,5.59,5.63,1773600,0
1990-04-19,5.61,5.63,5.51,5.51,673600,0
1990-04-20,5.51,5.58,5.48,5.54,1220000,0
1990-04-23,5.51,5.51,5.42,5.48,1764000,0
1990-04-24,5.54,5.54,5.42,5.45,975200,0
1990-04-25,5.51,5.54,5.48,5.48,890400,0
1990-04-26,5.54,5.58,5.48,5.58,1202400,0
1990-04-27,5.58,5.61,5.26,5.33,2175200,0
1990-04-30,5.36,5.39,5.21,5.39,5553600,0
1990-05-01,5.45,5.58,5.42,5.54,2081600,0
1990-05-02,5.54,5.58,5.48,5.54,1404000,0
1990-05-03,5.54,5.58,5.48,5.51,533600,0
1990-05-04,5.54,5.58,5.45,5.51,857600,0
1990-05-07,5.51,5.86,5.51,5.86,1126400,0
1990-05-08,5.79,5.88,5.76,5.88,417600,0
1990-05-09,5.88,5.92,5.76,5.92,917600,0
1990-05-10,5.92,6.04,5.88,5.93,2192800,0
1990-05-11,6.01,6.01,5.88,5.97,1186400,0
1990-05-14,6.01,6.2,5.95,6.01,2584800,0
1990-05-15,5.95,6.13,5.95,6.13,1036000,0
1990-05-16,6.13,6.22,6.01,6.22,1044000,0
1990-05-17,6.22,6.25,6.13,6.18,1620000,0
1990-05-18,6.17,6.25,6.17,6.22,813600,0
1990-05-21,6.22,6.54,6.17,6.47,3444800,0
1990-05-22,6.47,6.5,6.13,6.32,2347200,0
1990-05-23,6.25,6.41,6.1,6.41,4762400,0
1990-05-24,6.41,6.57,6.35,6.5,1821600,0
1990-05-25,6.29,6.38,6.2,6.35,3347200,0
1990-05-29,6.35,6.47,6.32,6.47,3510400,0
1990-05-30,6.5,6.5,6.32,6.32,1787200,0
1990-05-31,6.29,6.35,6.2,6.21,1201600,0
1990-06-01,6.29,6.32,6.13,6.13,3304800,0
1990-06-04,6.1,6.17,5.92,6.04,2160000,0
1990-06-05,6.01,6.07,5.97,6.04,1544000,0
1990-06-06,6.04,6.17,6.01,6.13,4564800,0
1990-06-07,6.13,6.13,6.04,6.1,1388800,0
1990-06-08,6.07,6.1,6.04,6.1,1632800,0
1990-06-11,6.04,6.25,6.04,6.25,1237600,0
1990-06-12,6.22,6.35,6.22,6.32,3498400,0
1990-06-13,6.35,6.54,6.29,6.5,2272800,0
1990-06-14,6.5,6.75,6.47,6.67,4788800,0
1990-06-15,6.69,6.84,6.69,6.82,1628800,0
1990-06-18,6.75,6.82,6.54,6.63,1289600,0
1990-06-19,6.59,6.72,6.57,6.63,910400,0
1990-06-20,6.63,6.66,6.44,6.54,1013600,0
1990-06-21,6.57,6.63,6.5,6.63,812800,0
1990-06-22,6.66,6.75,6.59,6.72,1315200,0
1990-06-25,6.69,6.72,6.59,6.63,658400,0
1990-06-26,6.66,6.72,6.54,6.54,1137600,0
1990-06-27,6.59,6.69,6.54,6.63,935200,0
1990-06-28,6.69,6.84,6.66,6.82,753600,0
1990-06-29,6.88,6.94,6.82,6.88,2038400,0
1990-07-02,6.91,6.91,6.82,6.89,980000,0
1990-07-03,6.84,6.84,6.57,6.69,2429600,0
1990-07-05,6.66,6.69,6.5,6.54,860000,0
1990-07-06,6.5,6.75,6.44,6.75,1392800,0
1990-07-09,6.75,7,6.72,7,2296000,0
1990-07-10,7.06,7.18,7,7.06,1693600,0
1990-07-11,7.06,7.31,7.03,7.25,1624000,0
1990-07-12,7.25,7.28,7.12,7.25,1456000,0
1990-07-13,7.28,7.34,7.25,7.25,1131200,0
1990-07-16,7.31,7.46,7.31,7.43,1238400,0
1990-07-17,7.4,7.46,7.18,7.21,1429600,0
1990-07-18,7.18,7.25,7.06,7.12,1293600,0
1990-07-19,7.03,7.06,6.86,7.01,2675200,0
1990-07-20,7.03,7.09,6.57,6.59,4251200,0
1990-07-23,6.57,6.72,6.5,6.72,1312800,0
1990-07-24,6.66,6.75,6.44,6.5,3190400,0
1990-07-25,6.5,6.66,6.38,6.62,3067200,0
1990-07-26,6.59,6.72,6.54,6.57,1872800,0
1990-07-27,6.59,6.63,6.47,6.54,404800,0
1990-07-30,6.47,6.55,6.32,6.47,1537600,0
1990-07-31,6.5,6.63,6.41,6.59,971200,0
1990-08-01,6.59,6.66,6.38,6.59,2040000,0
1990-08-02,6.41,6.57,6.41,6.47,1769600,0
1990-08-03,6.44,6.44,5.95,6.38,4421600,0
1990-08-06,6.17,6.25,6.04,6.07,2977600,0
1990-08-07,6.22,6.22,5.83,5.95,2552800,0
1990-08-08,6.01,6.13,5.95,6.07,2007200,0
1990-08-09,6.13,6.13,5.92,6.04,2148800,0
1990-08-10,5.95,6.01,5.73,5.92,1098400,0
1990-08-13,5.88,6.2,5.83,6.1,1561600,0
1990-08-14,6.25,6.25,6.13,6.15,467200,0
1990-08-15,6.25,6.32,5.93,6.04,2035200,0
1990-08-16,5.95,6.01,5.88,5.88,1184000,0
1990-08-17,5.83,5.88,5.67,5.73,2575200,0
1990-08-20,5.79,5.79,5.45,5.51,2787200,0
1990-08-21,5.36,5.7,5.36,5.67,1568800,0
1990-08-22,5.73,5.86,5.61,5.79,2990400,0
1990-08-23,5.58,5.79,5.48,5.53,3446400,0
1990-08-24,5.61,5.92,5.58,5.88,2960000,0
1990-08-27,6.07,6.17,6.04,6.1,2252800,0
1990-08-28,6.08,6.2,6.04,6.2,1433600,0
1990-08-29,6.1,6.41,6.1,6.3,3181600,0
1990-08-30,6.29,6.32,6.1,6.12,2587200,0
1990-08-31,6.17,6.2,6.07,6.17,886400,0
1990-09-04,6.13,6.17,6.04,6.17,2024000,0
1990-09-05,6.2,6.25,6.04,6.1,1921600,0
1990-09-06,6.04,6.04,5.92,5.92,1204800,0
1990-09-07,5.95,6.1,5.86,6.1,1124800,0
1990-09-10,6.17,6.32,6.1,6.17,1528800,0
1990-09-11,6.1,6.13,5.83,5.83,2004800,0
1990-09-12,5.88,5.92,5.51,5.76,6086400,0
1990-09-13,5.73,5.76,5.61,5.67,1855200,0
1990-09-14,5.61,6.01,5.61,5.88,1077600,0
1990-09-17,5.86,6.15,5.86,6.1,1387200,0
1990-09-18,6.07,6.13,5.73,5.81,4938400,0
1990-09-19,5.83,5.86,5.63,5.67,2724000,0
1990-09-20,5.54,5.61,5.33,5.36,2666400,0
1990-09-21,5.36,5.36,4.96,5.11,4711200,0
1990-09-24,4.99,5.14,4.8,5.11,3213600,0
1990-09-25,5.17,5.39,5.05,5.36,3375200,0
1990-09-26,5.29,5.33,5.01,5.24,3478400,0
1990-09-27,5.24,5.33,4.87,5.01,3676000,0
1990-09-28,4.89,5.24,4.83,5.21,4918400,0
1990-10-01,5.29,5.58,5.08,5.51,3890400,0
1990-10-02,5.58,5.61,4.87,4.92,7618400,0
1990-10-03,4.87,5.14,4.55,4.58,7707200,0
1990-10-04,4.58,4.79,4.49,4.67,5700000,0
1990-10-05,4.55,4.92,4.49,4.67,4704000,0
1990-10-08,4.74,4.8,4.67,4.74,1121600,0
1990-10-09,4.67,4.77,4.3,4.43,5284000,0
1990-10-10,4.37,4.46,3.96,4.03,5911200,0
1990-10-11,4.09,4.25,4.05,4.21,7287200,0
1990-10-12,4.25,4.33,4.2,4.3,2361600,0
1990-10-15,4.37,4.37,4.09,4.25,2240000,0
1990-10-16,4.21,4.28,4.18,4.26,1804000,0
1990-10-17,4.21,4.55,4.21,4.43,1929600,0
1990-10-18,4.46,5.01,4.43,4.99,5884000,0
1990-10-19,5.01,5.11,4.89,4.92,2493600,0
1990-10-22,4.92,5.21,4.89,5.17,3291200,0
1990-10-23,5.05,5.26,5.05,5.08,2000000,0
1990-10-24,5.08,5.11,4.92,5.08,2180000,0
1990-10-25,5.14,5.14,4.82,4.82,3864800,0
1990-10-26,4.74,4.92,4.71,4.77,3984000,0
1990-10-29,4.77,4.83,4.46,4.5,6013600,0
1990-10-30,4.52,4.71,4.46,4.67,4647200,0
1990-10-31,4.67,4.89,4.64,4.74,2878400,0
1990-11-01,4.71,4.92,4.64,4.89,3024800,0
1990-11-02,4.87,5.17,4.87,5.12,2838400,0
1990-11-05,5.21,5.36,5.21,5.29,2561600,0
1990-11-06,5.33,5.33,5.14,5.14,3631200,0
1990-11-07,5.09,5.17,5.01,5.05,3120000,0
1990-11-08,4.99,5.14,4.99,5.14,1121600,0
1990-11-09,5.14,5.42,5.14,5.39,2971200,0
1990-11-12,5.51,5.61,5.45,5.61,1977600,0
1990-11-13,5.58,5.7,5.54,5.61,1916000,0
1990-11-14,5.54,5.79,5.54,5.67,1781600,0
1990-11-15,5.61,5.73,5.45,5.51,3850400,0
1990-11-16,5.48,5.63,5.45,5.58,2057600,0
1990-11-19,5.7,5.76,5.61,5.61,2284000,0
1990-11-20,5.61,5.63,5.33,5.36,2750400,0
1990-11-21,5.41,5.48,5.36,5.48,1504000,0
1990-11-23,5.48,5.56,5.45,5.48,184000,0
1990-11-26,5.45,5.67,5.39,5.67,2861600,0
1990-11-27,5.7,5.92,5.67,5.79,2433600,0
1990-11-28,5.86,5.86,5.67,5.73,2748800,0
1990-11-29,5.67,5.95,5.67,5.92,2137600,0
1990-11-30,5.86,6.01,5.86,5.96,4030400,0
1990-12-03,6.01,6.01,5.92,5.96,2302400,0
1990-12-04,5.92,6.1,5.88,6.07,1876000,0
1990-12-05,6.1,6.25,6.07,6.24,4260000,0
1990-12-06,6.41,6.54,6.1,6.22,6411200,0
1990-12-07,6.13,6.2,6.01,6.15,1844000,0
1990-12-10,6.07,6.17,6.04,6.17,1288800,0
1990-12-11,6.13,6.13,5.92,6,2276000,0
1990-12-12,5.86,5.95,5.76,5.88,4208800,0
1990-12-13,5.95,6.04,5.92,5.97,1604800,0
1990-12-14,5.97,6.04,5.95,5.95,538400,0
1990-12-17,5.92,5.95,5.88,5.95,298400,0
1990-12-18,5.97,5.97,5.83,5.95,3624800,0
1990-12-19,6.01,6.17,5.97,6.17,2686400,0
1990-12-20,6.07,6.38,6.04,6.32,3471200,0
1990-12-21,6.38,6.54,6.38,6.54,2970400,0
1990-12-24,6.47,6.54,6.44,6.5,750400,0
1990-12-26,6.54,6.54,6.41,6.44,881600,0
1990-12-27,6.38,6.42,6.25,6.29,1271200,0
1990-12-28,6.29,6.38,6.22,6.3,1317600,0
1990-12-31,6.32,6.32,6.2,6.29,931200,0
1991-01-02,6.25,6.35,6.2,6.29,1306400,0
1991-01-03,6.29,6.41,6.01,6.04,2881600,0
1991-01-04,6.01,6.17,6.01,6.17,3244000,0
1991-01-07,6.1,6.1,6.01,6.03,1448800,0
1991-01-08,6.01,6.04,5.86,6.01,2587200,0
1991-01-09,6.1,6.13,5.88,5.92,2252800,0
1991-01-10,5.88,5.95,5.67,5.76,4967200,0
1991-01-11,5.63,5.75,5.54,5.62,5624000,0
1991-01-14,5.51,5.67,5.42,5.58,3752800,0
1991-01-15,5.58,5.67,5.5,5.58,2744000,0
1991-01-16,5.54,5.86,5.54,5.76,5480000,0
1991-01-17,6.1,6.22,5.95,6.18,5988800,0
1991-01-18,6.1,6.38,6.01,6.37,5536000,0
1991-01-21,6.25,6.66,6.25,6.59,2562400,0
1991-01-22,6.69,6.69,6.22,6.32,3718400,0
1991-01-23,6.25,6.59,6.25,6.57,2438400,0
1991-01-24,6.59,6.59,6.35,6.44,1944800,0
1991-01-25,5.17,5.51,4.92,4.99,49813600,0
1991-01-28,5.08,5.39,5.01,5.17,13361600,0
1991-01-29,5.21,5.61,5.17,5.61,13780000,0
1991-01-30,5.63,5.79,5.58,5.73,6898400,0
1991-01-31,5.76,5.76,5.61,5.63,5526400,0
1991-02-01,5.63,5.67,5.24,5.36,4506400,0
1991-02-04,5.33,5.54,5.28,5.39,5708800,0
1991-02-05,5.45,5.45,5.33,5.34,8109600,0
1991-02-06,5.33,5.76,5.29,5.76,7629600,0
1991-02-07,5.73,5.92,5.61,5.73,4835200,0
1991-02-08,5.7,5.88,5.54,5.88,4037600,0
1991-02-11,5.88,6.01,5.7,5.73,4021600,0
1991-02-12,5.76,5.83,5.61,5.79,3908800,0
1991-02-13,5.79,5.95,5.7,5.88,2335200,0
1991-02-14,5.95,5.95,5.61,5.67,2787200,0
1991-02-15,5.79,6.2,5.76,6.04,3464800,0
1991-02-19,6.04,6.17,5.92,5.97,2624800,0
1991-02-20,5.83,5.86,5.63,5.79,2460000,0
1991-02-21,5.79,5.88,5.63,5.67,2304800,0
1991-02-22,5.73,6.2,5.7,5.97,4672800,0
1991-02-25,6.04,6.13,5.97,6.07,1507200,0
1991-02-26,5.97,6.04,5.83,5.86,1191200,0
1991-02-27,5.92,5.93,5.76,5.83,5437600,0
1991-02-28,5.83,6.1,5.73,6.04,3952800,0
1991-03-01,6.01,6.29,5.97,6.22,3140000,0
1991-03-04,6.25,6.29,6.17,6.17,2788800,0
1991-03-05,6.22,6.47,6.2,6.35,4804000,0
1991-03-06,6.44,6.47,6.1,6.21,3813600,0
1991-03-07,6.17,6.66,6.17,6.57,2184800,0
1991-03-08,6.57,6.91,6.54,6.8,3364800,0
1991-03-11,6.69,6.82,6.29,6.35,2578400,0
1991-03-12,6.25,6.29,5.97,6.04,5011200,0
1991-03-13,6.1,6.32,6.04,6.32,3004800,0
1991-03-14,6.29,6.44,5.63,5.86,9787200,0
1991-03-15,6.01,6.07,5.79,5.92,4200000,0
1991-03-18,5.88,6.04,5.83,6,2828800,0
1991-03-19,5.86,6.01,5.79,5.86,4104800,0
1991-03-20,5.83,5.86,5.53,5.66,3917600,0
1991-03-21,5.67,6.1,5.67,5.76,5778400,0
1991-03-22,5.73,6.04,5.73,5.97,2537600,0
1991-03-25,5.97,6.5,5.92,6.35,2728800,0
1991-03-26,6.47,6.66,6.38,6.59,2421600,0
1991-03-27,6.63,6.79,6.35,6.44,3544800,0
1991-03-28,6.44,6.44,6.22,6.25,1300000,0
1991-04-01,6.22,6.35,6.07,6.32,1460000,0
1991-04-02,6.44,6.57,6.38,6.47,1168800,0
1991-04-03,6.54,6.57,6.38,6.41,2646400,0
1991-04-04,6.38,6.38,5.97,6.17,3378400,0
1991-04-05,6.25,6.35,6.03,6.17,5137600,0
1991-04-08,6.04,6.17,6.01,6.07,3881600,0
1991-04-09,6.17,6.17,6.04,6.04,4666400,0
1991-04-10,6.07,6.25,6.04,6.15,3475200,0
1991-04-11,6.29,6.54,6.29,6.5,2417600,0
1991-04-12,6.47,6.5,6.2,6.42,7296000,0
1991-04-15,6.41,6.47,6.25,6.47,2864800,0
1991-04-16,6.47,6.88,6.47,6.88,3595200,0
1991-04-17,7.09,7.4,7,7.09,3847200,0
1991-04-18,7.09,7.12,6.84,6.91,1636000,0
1991-04-19,6.82,7.03,6.72,6.94,2291200,0
1991-04-22,6.91,6.94,6.75,6.84,817600,0
1991-04-23,7.03,7.03,6.72,6.79,1306400,0
1991-04-24,6.79,6.84,6.47,6.66,2624800,0
1991-04-25,6.66,6.75,6.5,6.66,1577600,0
1991-04-26,6.5,6.54,6.25,6.25,2913600,0
1991-04-29,6.32,6.41,5.97,6.01,2782400,0
1991-04-30,5.97,6.57,5.88,6.5,4653600,0
1991-05-01,6.35,6.5,6.25,6.35,1781600,0
1991-05-02,6.44,6.47,6.29,6.29,1071200,0
1991-05-03,6.35,6.44,6.25,6.33,4284800,0
1991-05-06,6.32,6.72,6.32,6.69,2887200,0
1991-05-07,6.69,6.79,6.38,6.54,2306400,0
1991-05-08,6.59,6.88,6.57,6.84,4028800,0
1991-05-09,6.94,7.34,6.94,7.25,4516000,0
1991-05-10,7.21,7.31,6.97,6.97,1867200,0
1991-05-13,7.14,7.21,7,7.06,840000,0
1991-05-14,7.06,7.31,6.88,6.97,3456000,0
1991-05-15,6.84,6.91,6.66,6.72,3030400,0
1991-05-16,6.75,6.84,6.72,6.82,1698400,0
1991-05-17,6.79,6.88,6.69,6.79,1777600,0
1991-05-20,6.79,6.91,6.79,6.88,1613600,0
1991-05-21,7,7.03,6.77,6.84,2262400,0
1991-05-22,6.8,6.91,6.64,6.84,3636000,0
1991-05-23,6.84,7.03,6.84,7.03,1876000,0
1991-05-24,7.03,7.06,6.91,6.92,1775200,0
1991-05-28,7,7.09,7,7.06,2047200,0
1991-05-29,7.06,7.25,7.03,7.21,1607200,0
1991-05-30,7.16,7.5,7.16,7.46,3808800,0
1991-05-31,7.43,7.46,7.16,7.26,3856000,0
1991-06-03,7.18,7.4,7.18,7.25,1167200,0
1991-06-04,7.31,7.31,7.18,7.18,2033600,0
1991-06-05,7.25,7.33,7.18,7.21,2091200,0
1991-06-06,7.25,7.25,7.16,7.18,573600,0
1991-06-07,7.12,7.21,7.12,7.18,1796000,0
1991-06-10,7.21,7.21,6.88,6.97,2108800,0
1991-06-11,6.97,7.21,6.91,7.18,2204800,0
1991-06-12,7.16,7.31,7.09,7.29,2504800,0
1991-06-13,7.25,7.46,7.25,7.4,1384800,0
1991-06-14,7.46,7.53,7.37,7.48,1056000,0
1991-06-17,7.46,7.71,7.46,7.55,1367200,0
1991-06-18,7.59,7.65,7.43,7.51,1952800,0
1991-06-19,7.4,7.5,7.28,7.34,3076000,0
1991-06-20,7.31,7.4,7.28,7.34,2353600,0
1991-06-21,7.4,7.4,7.12,7.12,2484800,0
1991-06-24,7.06,7.12,6.5,6.55,3266400,0
1991-06-25,6.66,6.66,6.2,6.25,5376000,0
1991-06-26,6.29,6.29,5.7,6.01,9787200,0
1991-06-27,6.04,6.1,5.76,5.78,5306400,0
1991-06-28,5.79,6.01,5.76,6.01,2762400,0
1991-07-01,6.1,6.32,6.1,6.29,5095200,0
1991-07-02,6.22,6.22,5.88,5.92,5077600,0
1991-07-03,5.83,5.9,5.79,5.86,3127200,0
1991-07-05,5.83,5.95,5.76,5.83,580000,0
1991-07-08,5.83,6.13,5.76,6.05,2732800,0
1991-07-09,6.2,6.35,6.1,6.17,2947200,0
1991-07-10,6.25,6.54,6.04,6.47,4416000,0
1991-07-11,6.57,6.66,6.44,6.64,3067200,0
1991-07-12,6.66,6.75,6.47,6.64,2148800,0
1991-07-15,6.69,6.72,6.59,6.69,820000,0
1991-07-16,6.72,6.72,6.54,6.59,1302400,0
1991-07-17,6.54,6.57,6.35,6.41,2198400,0
1991-07-18,6.38,6.54,6.22,6.47,1524800,0
1991-07-19,6.54,6.72,6.5,6.59,3448800,0
1991-07-22,6.59,6.67,6.54,6.63,1373600,0
1991-07-23,6.59,6.66,6.22,6.44,3573600,0
1991-07-24,6.44,6.62,6.32,6.47,1729600,0
1991-07-25,6.47,6.47,6.38,6.38,660000,0
1991-07-26,6.44,6.59,6.44,6.57,741600,0
1991-07-29,6.5,6.66,6.47,6.57,897600,0
1991-07-30,6.69,6.88,6.69,6.88,2261600,0
1991-07-31,6.88,6.97,6.75,6.79,2106400,0
1991-08-01,6.82,6.82,6.62,6.64,1704000,0
1991-08-02,6.72,6.75,6.29,6.44,2850400,0
1991-08-05,6.35,6.63,6.35,6.5,2448800,0
1991-08-06,6.57,6.75,6.5,6.72,1324800,0
1991-08-07,6.79,6.91,6.75,6.88,1769600,0
1991-08-08,6.82,7,6.82,6.84,1866400,0
1991-08-09,6.82,6.97,6.79,6.84,1717600,0
1991-08-12,6.88,7.09,6.82,6.84,3244000,0
1991-08-13,6.88,6.88,6.54,6.54,4831200,0
1991-08-14,6.63,6.71,6.57,6.66,1540000,0
1991-08-15,6.69,6.84,6.57,6.63,2912800,0
1991-08-16,6.66,6.66,6.22,6.35,3036000,0
1991-08-19,5.95,6.29,5.83,6.04,4631200,0
1991-08-20,6.17,6.2,5.88,6.2,4568800,0
1991-08-21,6.32,6.32,5.92,6.1,12784800,0
1991-08-22,6.17,6.17,5.66,5.88,6218400,0
1991-08-23,5.76,6.01,5.67,5.95,4136000,0
1991-08-26,5.98,6.04,5.86,6,1722400,0
1991-08-27,5.98,6.04,5.86,5.95,5562400,0
1991-08-28,5.95,5.98,5.79,5.86,2986400,0
1991-08-29,5.83,5.92,5.81,5.92,2691200,0
1991-08-30,5.92,5.98,5.86,5.98,732800,0
1991-09-03,5.98,6.04,5.83,5.86,1458400,0
1991-09-04,5.92,5.92,5.67,5.78,2264000,0
1991-09-05,5.79,5.86,5.7,5.73,1786400,0
1991-09-06,5.76,5.83,5.54,5.61,2462400,0
1991-09-09,5.67,5.76,5.61,5.76,1768800,0
1991-09-10,5.71,5.76,5.67,5.7,586400,0
1991-09-11,5.76,5.92,5.7,5.86,1297600,0
1991-09-12,5.98,6.01,5.61,5.62,2538400,0
1991-09-13,5.67,5.67,5.48,5.58,2975200,0
1991-09-16,5.63,5.67,5.42,5.67,3001600,0
1991-09-17,5.73,5.95,5.67,5.86,4522400,0
1991-09-18,5.86,6.1,5.86,6.07,1766400,0
1991-09-19,6.07,6.32,6.07,6.18,3412800,0
1991-09-20,6.2,6.25,6.17,6.22,1131200,0
1991-09-23,6.2,6.25,6.15,6.18,1316000,0
1991-09-24,6.2,6.25,6.13,6.22,758400,0
1991-09-25,6.25,6.41,6.2,6.35,2984000,0
1991-09-26,6.32,6.38,6.29,6.29,1066400,0
1991-09-27,6.38,6.38,6.17,6.22,1224800,0
1991-09-30,6.17,6.22,6.07,6.17,995200,0
1991-10-01,6.2,6.44,6.13,6.41,1230400,0
1991-10-02,6.41,6.41,6.17,6.24,1418400,0
1991-10-03,6.17,6.17,5.86,5.88,2215200,0
1991-10-04,5.95,6.04,5.88,5.95,1652800,0
1991-10-07,5.92,5.95,5.86,5.92,924800,0
1991-10-08,5.86,5.88,5.73,5.88,1841600,0
1991-10-09,5.86,5.88,5.83,5.83,195200,0
1991-10-10,5.83,6.1,5.83,6.1,2001600,0
1991-10-11,5.95,6.01,5.83,5.87,4198400,0
1991-10-14,5.86,5.92,5.76,5.88,1520000,0
1991-10-15,5.88,6.13,5.86,6.13,2231200,0
1991-10-16,6.13,6.2,6.04,6.17,2297600,0
1991-10-17,6.1,6.1,5.88,5.98,1688800,0
1991-10-18,5.98,5.98,5.88,5.93,1071200,0
1991-10-21,5.95,5.95,5.76,5.79,1190400,0
1991-10-22,5.79,5.83,5.67,5.73,1826400,0
1991-10-23,5.67,5.76,5.39,5.51,3460000,0
1991-10-24,5.54,5.61,5.05,5.26,7760000,0
1991-10-25,5.24,5.42,5.24,5.26,8175200,0
1991-10-28,5.36,5.36,5.24,5.25,4172800,0
1991-10-29,5.33,5.33,4.92,4.96,5129600,0
1991-10-30,5.05,5.51,5.01,5.51,6662400,0
1991-10-31,5.58,5.58,5.17,5.36,4746400,0
1991-11-01,5.45,5.45,5.14,5.21,3230400,0
1991-11-04,5.01,5.04,4.52,4.67,22684800,0
1991-11-05,4.8,4.89,4.58,4.58,14400000,0
1991-11-06,4.67,4.8,4.62,4.8,5604000,0
1991-11-07,4.8,4.87,4.71,4.77,2960000,0
1991-11-08,4.87,4.87,4.74,4.8,2484800,0
1991-11-11,4.74,4.92,4.74,4.92,1440000,0
1991-11-12,4.96,5.05,4.96,4.96,2091200,0
1991-11-13,4.96,5.17,4.89,5.17,3802400,0
1991-11-14,5.24,5.29,4.87,5.01,3138400,0
1991-11-15,4.99,5.14,4.74,4.77,4326400,0
1991-11-18,4.77,4.99,4.71,4.85,5224000,0
1991-11-19,4.77,4.77,4.62,4.77,4053600,0
1991-11-20,4.4,4.4,4.03,4.09,25527200,0
1991-11-21,4.09,4.21,3.65,3.7,19195200,0
1991-11-22,3.78,3.9,3.69,3.84,15140000,0
1991-11-25,3.9,4.04,3.81,3.9,5364800,0
1991-11-26,3.96,3.96,3.69,3.96,4652800,0
1991-11-27,3.96,3.96,3.9,3.96,3584000,0
1991-11-29,3.96,4.09,3.92,4.09,1755200,0
1991-12-02,4.03,4.09,3.9,4.03,4444000,0
1991-12-03,4.05,4.09,3.96,4,2175200,0
1991-12-04,4.03,4.05,3.84,3.87,3746400,0
1991-12-05,3.81,3.96,3.81,3.87,1624800,0
1991-12-06,3.84,3.94,3.84,3.9,4984800,0
1991-12-09,3.87,3.9,3.71,3.76,2511200,0
1991-12-10,3.71,3.94,3.71,3.87,2491200,0
1991-12-11,3.94,4.12,3.87,4.12,2966400,0
1991-12-12,4.09,4.15,4.05,4.12,2004800,0
1991-12-13,4.18,4.28,4.12,4.25,3398400,0
1991-12-16,4.21,4.46,3.96,4.05,6826400,0
1991-12-17,4.05,4.08,3.78,3.81,6601600,0
1991-12-18,3.78,3.87,3.78,3.81,3530400,0
1991-12-19,3.78,3.81,3.69,3.78,4284800,0
1991-12-20,3.94,3.96,3.78,3.83,3480000,0
1991-12-23,3.81,3.9,3.75,3.9,1622400,0
1991-12-24,3.9,4.05,3.78,4,1666400,0
1991-12-26,4,4.15,3.94,4.15,3404000,0
1991-12-27,4.15,4.2,3.88,3.96,3231200,0
1991-12-30,4,4.15,3.96,4.12,3638400,0
1991-12-31,4.12,4.33,4.12,4.28,3041600,0
1992-01-02,4.3,4.58,4.25,4.58,3216000,0
1992-01-03,4.67,4.67,4.46,4.62,3952800,0
1992-01-06,4.62,4.62,4.49,4.58,1787200,0
1992-01-07,4.49,4.55,4.43,4.55,1936000,0
1992-01-08,4.52,4.58,4.46,4.58,1881600,0
1992-01-09,4.55,4.71,4.52,4.63,4975200,0
1992-01-10,4.62,4.62,4.25,4.33,2977600,0
1992-01-13,4.37,4.43,4.28,4.37,2304800,0
1992-01-14,4.37,4.49,4.25,4.49,3104800,0
1992-01-15,4.49,4.71,4.37,4.71,4612800,0
1992-01-16,4.71,4.89,4.62,4.87,6944000,0
1992-01-17,4.83,4.96,4.83,4.89,1627200,0
1992-01-20,4.92,4.92,4.72,4.74,1935200,0
1992-01-21,4.71,4.71,4.55,4.55,3318400,0
1992-01-22,4.55,4.77,4.33,4.38,4498400,0
1992-01-23,4.4,4.43,4.21,4.4,3777600,0
1992-01-24,4.33,4.52,4.3,4.47,5451200,0
1992-01-27,4.52,4.55,4.46,4.55,1420000,0
1992-01-28,4.52,4.71,4.52,4.58,1680000,0
1992-01-29,4.58,4.77,4.28,4.3,3735200,0
1992-01-30,4.37,4.4,4.21,4.28,6591200,0
1992-01-31,3.13,3.71,3.08,3.5,42104800,0
1992-02-03,3.53,3.53,3.35,3.36,17961600,0
1992-02-04,3.4,3.53,3.35,3.48,4357600,0
1992-02-05,3.47,3.5,3.35,3.36,5128800,0
1992-02-06,3.4,3.4,3.22,3.25,7928800,0
1992-02-07,3.22,3.31,3.16,3.23,12160000,0
1992-02-10,3.25,3.25,3.19,3.22,2975200,0
1992-02-11,3.22,3.25,3,3.02,4946400,0
1992-02-12,3.04,3.22,3,3.16,7264800,0
1992-02-13,3.19,3.19,3.1,3.1,9540000,0
1992-02-14,3.1,3.1,3,3.06,5642400,0
1992-02-18,3.1,3.11,2.94,2.98,4182400,0
1992-02-19,3,3,2.88,2.91,4586400,0
1992-02-20,2.94,3.16,2.88,3.1,4327200,0
1992-02-21,3.22,3.38,3.06,3.15,9102400,0
1992-02-24,3.19,3.25,3.16,3.17,4008800,0
1992-02-25,3.19,3.22,3.13,3.17,4006400,0
1992-02-26,3.19,3.29,3.08,3.13,5935200,0
1992-02-27,3.13,3.35,3.1,3.23,3926400,0
1992-02-28,3.25,3.35,3.16,3.31,1882400,0
1992-03-02,3.31,3.42,3.29,3.38,2850400,0
1992-03-03,3.44,3.56,3.38,3.5,4652800,0
1992-03-04,3.53,3.56,3.44,3.47,4032800,0
1992-03-05,3.44,3.47,3.38,3.47,3718400,0
1992-03-06,3.47,3.5,3.35,3.47,3455200,0
1992-03-09,3.53,3.75,3.47,3.75,8833600,0
1992-03-10,3.81,4.03,3.78,4,6809600,0
1992-03-11,3.96,4,3.71,3.81,3630400,0
1992-03-12,3.84,3.84,3.62,3.69,2024000,0
1992-03-13,3.71,3.78,3.65,3.69,784800,0
1992-03-16,3.71,3.84,3.6,3.83,1420000,0
1992-03-17,3.87,4.03,3.81,4,6973600,0
1992-03-18,4,4,3.84,3.84,5235200,0
1992-03-19,3.87,3.96,3.84,3.87,3290400,0
1992-03-20,3.87,4.03,3.87,3.96,6362400,0
1992-03-23,3.96,4.03,3.9,3.98,3471200,0
1992-03-24,4,4.09,3.96,4.03,3355200,0
1992-03-25,4,4.03,3.9,3.96,3550400,0
1992-03-26,3.96,4.05,3.94,3.96,2328800,0
1992-03-27,3.96,4,3.87,3.9,1542400,0
1992-03-30,3.9,4,3.87,3.9,4056000,0
1992-03-31,3.9,3.96,3.87,3.96,1917600,0
1992-04-01,3.84,3.9,3.81,3.87,2937600,0
1992-04-02,3.87,3.9,3.84,3.9,3698400,0
1992-04-03,3.84,3.9,3.84,3.88,1698400,0
1992-04-06,3.84,3.94,3.84,3.92,1318400,0
1992-04-07,3.9,3.96,3.78,3.78,3780000,0
1992-04-08,3.78,4,3.78,4,3242400,0
1992-04-09,4,4.18,3.96,4.09,2618400,0
1992-04-10,4.18,4.46,4.09,4.28,3000000,0
1992-04-13,4.28,4.33,4.15,4.25,2644800,0
1992-04-14,4.33,4.37,4.05,4.05,4135200,0
1992-04-15,4.12,4.25,4.05,4.15,1384000,0
1992-04-16,4.21,4.21,4.09,4.18,1141600,0
1992-04-20,4.18,4.18,4.05,4.15,1204800,0
1992-04-21,4.05,4.21,4.05,4.12,1398400,0
1992-04-22,4.18,4.18,4.03,4.03,1528800,0
1992-04-23,4.03,4.09,3.71,3.81,3727200,0
1992-04-24,3.78,3.84,3.69,3.69,2804800,0
1992-04-27,3.65,3.71,3.56,3.6,1687200,0
1992-04-28,3.47,3.6,3.44,3.6,3451200,0
1992-04-29,3.62,4.05,3.53,4.03,6278400,0
1992-04-30,4.05,4.46,4,4.29,9784000,0
1992-05-01,4.28,4.37,4.05,4.21,3776000,0
1992-05-04,4.25,4.33,4.15,4.18,2716000,0
1992-05-05,4.21,4.25,4.12,4.18,1815200,0
1992-05-06,4.25,4.4,4.21,4.37,4597600,0
1992-05-07,4.3,4.37,4.15,4.33,5102400,0
1992-05-08,4.37,4.43,4.18,4.21,1600000,0
1992-05-11,4.3,4.3,4.12,4.15,922400,0
1992-05-12,4.12,4.15,3.9,3.92,2124000,0
1992-05-13,3.94,4.05,3.87,3.96,2673600,0
1992-05-14,3.96,4.03,3.78,3.84,1636000,0
1992-05-15,3.75,3.87,3.69,3.81,1971200,0
1992-05-18,3.87,4,3.81,3.95,626400,0
1992-05-19,3.87,3.96,3.87,3.92,491200,0
1992-05-20,3.94,3.94,3.87,3.87,271200,0
1992-05-21,3.94,4.12,3.87,4.12,2867200,0
1992-05-22,4.25,4.37,4.25,4.29,7422400,0
1992-05-26,4.33,4.43,4.25,4.43,4480000,0
1992-05-27,4.4,4.55,4.37,4.49,4288800,0
1992-05-28,4.49,4.55,4.4,4.46,1913600,0
1992-05-29,4.46,4.49,4.37,4.37,1724800,0
1992-06-01,4.33,4.43,4.32,4.43,1547200,0
1992-06-02,4.49,4.74,4.43,4.7,4532800,0
1992-06-03,4.67,4.77,4.46,4.49,3007200,0
1992-06-04,4.55,4.71,4.52,4.58,2212800,0
1992-06-05,4.62,4.62,4.46,4.46,2413600,0
1992-06-08,4.43,4.52,4.3,4.33,2786400,0
1992-06-09,4.33,4.43,4.05,4.38,10361600,0
1992-06-10,4.49,4.55,4.38,4.4,3460000,0
1992-06-11,4.37,4.52,4.37,4.38,2493600,0
1992-06-12,4.37,4.46,4.21,4.28,2426400,0
1992-06-15,4.28,4.43,4.21,4.37,1984800,0
1992-06-16,4.37,4.49,4.37,4.46,1281600,0
1992-06-17,4.37,4.43,4.28,4.33,2236000,0
1992-06-18,4.37,4.43,4.28,4.4,2087200,0
1992-06-19,4.37,4.46,4.33,4.43,1380000,0
1992-06-22,4.37,4.49,4.3,4.46,3256000,0
1992-06-23,4.46,4.58,4.46,4.55,3024000,0
1992-06-24,4.58,4.66,4.52,4.62,3146400,0
1992-06-25,4.55,4.58,4.33,4.4,2118400,0
1992-06-26,4.43,4.52,4.4,4.52,970400,0
1992-06-29,4.49,4.71,4.49,4.71,2484800,0
1992-06-30,4.67,4.8,4.67,4.75,3773600,0
1992-07-01,4.71,4.87,4.71,4.87,1626400,0
1992-07-02,4.87,4.96,4.58,4.6,3787200,0
1992-07-06,4.58,4.74,4.58,4.72,1044800,0
1992-07-07,4.8,4.83,4.32,4.33,2522400,0
1992-07-08,4.3,4.67,4.3,4.62,2700000,0
1992-07-09,4.58,4.71,4.58,4.67,857600,0
1992-07-10,4.74,4.83,4.74,4.77,1527200,0
1992-07-13,4.77,4.83,4.71,4.77,1190400,0
1992-07-14,4.71,4.87,4.71,4.83,1444000,0
1992-07-15,4.8,4.92,4.8,4.87,2109600,0
1992-07-16,4.83,4.89,4.8,4.87,951200,0
1992-07-17,4.77,4.8,4.64,4.71,1521600,0
1992-07-20,4.62,4.71,4.58,4.67,1375200,0
1992-07-21,4.67,4.87,4.67,4.83,962400,0
1992-07-22,4.74,4.87,4.67,4.71,2218400,0
1992-07-23,4.77,4.83,4.71,4.83,837600,0
1992-07-24,4.8,5.01,4.77,4.85,4521600,0
1992-07-27,4.83,4.92,4.8,4.89,933600,0
1992-07-28,4.92,5.14,4.8,5.05,2684800,0
1992-07-29,5.05,5.11,4.77,4.83,3638400,0
1992-07-30,4.83,5.01,4.8,4.99,1552800,0
1992-07-31,5.05,5.26,4.99,5.26,4515200,0
1992-08-03,5.17,5.33,5.14,5.33,3768800,0
1992-08-04,5.24,5.33,5.01,5.09,2496000,0
1992-08-05,5.08,5.14,5.01,5.11,884000,0
1992-08-06,5.01,5.17,5.01,5.12,1544000,0
1992-08-07,5.08,5.14,5.01,5.08,1796000,0
1992-08-10,4.99,5.08,4.92,4.96,2007200,0
1992-08-11,4.99,5.01,4.79,5.01,2833600,0
1992-08-12,5.01,5.07,4.89,5.07,2564800,0
1992-08-13,5.08,5.12,4.99,5.05,1233600,0
1992-08-14,5.05,5.07,5,5.01,2592800,0
1992-08-17,5.01,5.14,5.01,5.08,3396000,0
1992-08-18,5.14,5.14,5.01,5.11,1964000,0
1992-08-19,5.11,5.17,4.99,5.05,2917600,0
1992-08-20,5.05,5.26,5.05,5.21,2715200,0
1992-08-21,5.48,5.61,5.29,5.59,9538400,0
1992-08-24,5.58,5.58,5.42,5.48,2582400,0
1992-08-25,5.45,5.61,5.42,5.56,3387200,0
1992-08-26,5.61,5.67,5.54,5.62,2327200,0
1992-08-27,5.67,5.76,5.61,5.63,2496000,0
1992-08-28,5.63,5.73,5.63,5.63,953600,0
1992-08-31,5.67,5.83,5.61,5.79,2424000,0
1992-09-01,5.76,5.79,5.61,5.73,4584800,0
1992-09-02,5.73,5.86,5.67,5.84,3681600,0
1992-09-03,5.88,6.01,5.76,6,4018400,0
1992-09-04,5.98,6.07,5.98,6.04,3451200,0
1992-09-08,5.95,5.98,5.86,5.86,2528800,0
1992-09-09,5.86,5.92,5.83,5.92,848800,0
1992-09-10,5.86,6.07,5.83,6.07,1627200,0
1992-09-11,6.01,6.2,6.01,6.13,2012800,0
1992-09-14,6.2,6.29,6.17,6.25,1840000,0
1992-09-15,6.2,6.25,6.17,6.22,2830400,0
1992-09-16,6.1,6.29,6.1,6.21,3721600,0
1992-09-17,6.2,6.25,6.1,6.15,2691200,0
1992-09-18,6.13,6.13,6.01,6.01,1662400,0
1992-09-21,6.01,6.07,6.01,6.01,1381600,0
1992-09-22,5.98,6.01,5.67,5.79,4391200,0
1992-09-23,5.76,5.79,5.7,5.7,2536000,0
1992-09-24,5.7,5.76,5.67,5.67,917600,0
1992-09-25,5.67,5.73,5.29,5.38,4633600,0
1992-09-28,5.36,5.48,5.29,5.42,2393600,0
1992-09-29,5.36,5.86,5.36,5.83,5115200,0
1992-09-30,5.86,5.86,5.66,5.76,3781600,0
1992-10-01,5.7,5.76,5.53,5.54,5002400,0
1992-10-02,5.51,5.61,5.36,5.58,8018400,0
1992-10-05,5.51,5.73,5.42,5.73,7608800,0
1992-10-06,5.83,6.04,5.76,5.9,4520000,0
1992-10-07,5.95,5.95,5.76,5.79,2136000,0
1992-10-08,5.83,6.07,5.83,5.98,2635200,0
1992-10-09,5.98,6.13,5.95,5.98,4244000,0
1992-10-12,5.95,6.07,5.95,6,1489600,0
1992-10-13,6.01,6.07,5.92,5.95,2567200,0
1992-10-14,5.92,6.1,5.86,6.04,5402400,0
1992-10-15,6.07,6.22,6.01,6.13,2082400,0
1992-10-16,6.13,6.29,6.1,6.25,2186400,0
1992-10-19,6.25,6.41,6.25,6.38,3353600,0
1992-10-20,6.47,6.57,6.32,6.32,2606400,0
1992-10-21,6.32,6.44,6.32,6.41,1381600,0
1992-10-22,6.32,6.38,6.29,6.29,971200,0
1992-10-23,6.29,6.35,6.29,6.32,947200,0
1992-10-26,6.32,6.38,6.22,6.35,3142400,0
1992-10-27,6.35,6.41,6.17,6.22,1660000,0
1992-10-28,6.25,6.38,6.2,6.37,1377600,0
1992-10-29,6.38,6.57,6.35,6.47,2001600,0
1992-10-30,6.41,6.5,6.29,6.29,2824000,0
1992-11-02,6.2,6.32,6.2,6.25,2027200,0
1992-11-03,6.28,6.32,6.1,6.18,2873600,0
1992-11-04,6.1,6.32,6.1,6.22,1778400,0
1992-11-05,6.2,6.63,6.2,6.57,3875200,0
1992-11-06,6.66,6.82,6.57,6.63,2449600,0
1992-11-09,6.63,6.84,6.5,6.83,4767200,0
1992-11-10,6.82,6.84,6.66,6.79,2737600,0
1992-11-11,6.75,6.91,6.72,6.88,2913600,0
1992-11-12,6.91,7,6.69,6.79,3381600,0
1992-11-13,6.69,6.79,6.59,6.67,1397600,0
1992-11-16,6.63,6.69,6.5,6.57,2324000,0
1992-11-17,6.54,6.69,6.35,6.38,4877600,0
1992-11-18,6.5,6.63,6.44,6.5,2644800,0
1992-11-19,6.57,6.79,6.5,6.64,3760000,0
1992-11-20,6.54,6.57,6,6.01,12057600,0
1992-11-23,5.98,6.04,5.73,5.76,6746400,0
1992-11-24,5.92,6.07,5.86,6.04,3700000,0
1992-11-25,6.13,6.13,6.01,6.07,3022400,0
1992-11-27,6.01,6.07,5.98,6,726400,0
1992-11-30,6.01,6.07,5.88,5.92,1712800,0
1992-12-01,5.95,5.95,5.76,5.86,2112800,0
1992-12-02,5.88,5.93,5.83,5.88,2273600,0
1992-12-03,5.88,6.2,5.86,6.2,4896000,0
1992-12-04,6.2,6.29,6.13,6.22,3701600,0
1992-12-07,6.17,6.22,6.1,6.17,1304800,0
1992-12-08,6.1,6.2,6.04,6.1,1902400,0
1992-12-09,6.04,6.1,5.95,5.96,2007200,0
1992-12-10,5.92,5.95,5.63,5.79,5375200,0
1992-12-11,5.7,5.79,5.7,5.73,1240000,0
1992-12-14,5.7,5.83,5.7,5.78,887200,0
1992-12-15,5.7,5.83,5.7,5.83,800000,0
1992-12-16,5.83,5.88,5.73,5.79,2344000,0
1992-12-17,5.76,6.04,5.76,5.95,1297600,0
1992-12-18,5.98,6.04,5.73,5.79,1726400,0
1992-12-21,5.7,5.86,5.61,5.86,2189600,0
1992-12-22,5.79,5.98,5.79,5.86,2264000,0
1992-12-23,5.79,5.86,5.58,5.58,7804000,0
1992-12-24,5.58,5.63,5.54,5.61,1720000,0
1992-12-28,5.61,5.67,5.54,5.67,2129600,0
1992-12-29,5.67,5.86,5.67,5.73,2712800,0
1992-12-30,5.7,5.79,5.7,5.79,591200,0
1992-12-31,5.73,5.83,5.73,5.73,1002400,0
1993-01-04,5.83,5.86,5.67,5.76,1921600,0
1993-01-05,5.79,5.95,5.67,5.88,4304800,0
1993-01-06,5.98,6.3,5.96,6.25,3975200,0
1993-01-07,6.25,6.35,6.1,6.1,3537600,0
1993-01-08,6.07,6.13,5.92,6.1,2376000,0
1993-01-11,6.1,6.22,6.05,6.17,1647200,0
1993-01-12,6.17,6.29,6.1,6.2,3346400,0
1993-01-13,6.2,6.41,6.13,6.41,2650400,0
1993-01-14,6.41,6.5,6.32,6.5,3713600,0
1993-01-15,6.41,6.54,6.29,6.44,5591200,0
1993-01-18,6.32,6.38,6.29,6.35,2886400,0
1993-01-19,6.32,6.35,6.05,6.15,5070400,0
1993-01-20,6.2,6.2,5.95,6,4864800,0
1993-01-21,5.98,6.01,5.76,5.86,4915200,0
1993-01-22,5.92,6.07,5.83,6.05,2646400,0
1993-01-25,6.04,6.29,6.04,6.08,2887200,0
1993-01-26,6.13,6.13,5.95,5.95,3918400,0
1993-01-27,5.98,5.98,5.61,5.76,5167200,0
1993-01-28,5.76,5.79,5.61,5.79,2800000,0
1993-01-29,5.83,5.92,5.79,5.88,1164000,0
1993-02-01,5.86,5.95,5.76,5.92,2712800,0
1993-02-02,5.88,5.92,5.83,5.84,2670400,0
1993-02-03,5.83,5.88,5.76,5.88,2129600,0
1993-02-04,5.92,5.95,5.67,5.75,3296000,0
1993-02-05,5.76,5.76,5.29,5.41,6849600,0
1993-02-08,5.42,5.63,5.42,5.61,4088800,0
1993-02-09,5.62,5.7,5.45,5.45,5781600,0
1993-02-10,5.58,5.61,5.48,5.51,3704800,0
1993-02-11,5.58,5.83,5.51,5.68,5172800,0
1993-02-12,5.7,5.7,5.58,5.66,1041600,0
1993-02-16,5.63,5.63,5.33,5.54,5247200,0
1993-02-17,5.54,5.58,5.42,5.45,5642400,0
1993-02-18,5.45,5.54,5.26,5.51,7026400,0
1993-02-19,5.54,5.83,5.45,5.76,2700000,0
1993-02-22,5.7,5.83,5.63,5.67,2193600,0
1993-02-23,5.73,5.76,5.26,5.34,9246400,0
1993-02-24,5.39,5.7,5.26,5.61,14666400,0
1993-02-25,5.63,5.88,5.59,5.86,8882400,0
1993-02-26,5.86,6.04,5.86,5.92,8256000,0
1993-03-01,5.88,6,5.67,5.73,7788800,0
1993-03-02,5.73,5.73,5.51,5.54,7124000,0
1993-03-03,5.54,5.78,5.45,5.73,8292800,0
1993-03-04,5.7,5.73,5.51,5.63,3797600,0
1993-03-05,5.63,5.7,5.54,5.67,1680000,0
1993-03-08,5.7,5.83,5.51,5.51,3312800,0
1993-03-09,5.53,5.79,5.42,5.79,5962400,0
1993-03-10,5.83,5.83,5.61,5.67,5213600,0
1993-03-11,5.67,5.83,5.67,5.73,3076000,0
1993-03-12,5.67,5.76,5.61,5.66,2093600,0
1993-03-15,5.63,5.7,5.63,5.7,720000,0
1993-03-16,5.7,5.7,5.61,5.63,2831200,0
1993-03-17,5.63,5.7,5.51,5.51,1477600,0
1993-03-18,5.51,5.54,5.39,5.39,4172800,0
1993-03-19,5.45,5.45,5.29,5.29,3282400,0
1993-03-22,5.33,5.33,5.01,5.12,6480000,0
1993-03-23,5.14,5.21,5.05,5.05,3538400,0
1993-03-24,5.11,5.14,5.01,5.14,3710400,0
1993-03-25,5.11,5.21,5.08,5.17,6189600,0
1993-03-26,5.21,5.24,5.17,5.24,964800,0
1993-03-29,5.24,5.24,4.96,4.97,2322400,0
1993-03-30,4.99,5.11,4.89,5.11,7391200,0
1993-03-31,5.21,5.48,5.17,5.39,6657600,0
1993-04-01,5.39,5.51,5.36,5.42,5972800,0
1993-04-02,5.33,5.39,5.14,5.17,3044000,0
1993-04-05,5.24,5.24,5.14,5.21,3315200,0
1993-04-06,5.24,5.42,5.17,5.24,4162400,0
1993-04-07,5.26,5.33,5.17,5.31,2171200,0
1993-04-08,5.24,5.33,5.05,5.12,2017600,0
1993-04-12,5.17,5.33,5.14,5.26,1786400,0
1993-04-13,5.29,5.39,5.26,5.29,782400,0
1993-04-14,5.36,5.42,5.29,5.29,793600,0
1993-04-15,5.33,5.33,5.05,5.14,2644800,0
1993-04-16,5.21,5.26,5.11,5.21,587200,0
1993-04-19,5.17,5.26,4.99,5.08,2095200,0
1993-04-20,5.01,5.08,4.89,4.99,3475200,0
1993-04-21,4.92,5.11,4.92,5.08,3300000,0
1993-04-22,5.05,5.29,5.05,5.26,2506400,0
1993-04-23,5.26,5.26,5.11,5.11,1328800,0
1993-04-26,5.11,5.11,4.8,4.99,5071200,0
1993-04-27,4.99,5.05,4.96,4.96,2848800,0
1993-04-28,4.99,5.08,4.96,5.05,2192800,0
1993-04-29,4.99,5.08,4.92,4.99,1884000,0
1993-04-30,5.05,5.08,4.99,5.01,1080000,0
1993-05-03,5.08,5.26,5.05,5.21,1046400,0
1993-05-04,5.36,5.61,5.33,5.58,5604800,0
1993-05-05,5.61,5.79,5.58,5.63,3173600,0
1993-05-06,5.58,5.63,5.54,5.58,406400,0
1993-05-07,5.54,5.73,5.54,5.7,2978400,0
1993-05-10,5.67,5.88,5.67,5.86,1952800,0
1993-05-11,5.88,6.03,5.86,5.87,4357600,0
1993-05-12,5.83,6.01,5.83,6.01,2493600,0
1993-05-13,5.92,5.95,5.7,5.86,2251200,0
1993-05-14,5.86,6.07,5.83,6.04,1688800,0
1993-05-17,6.07,6.2,6.04,6.2,3027200,0
1993-05-18,6.22,6.38,6.1,6.35,5780000,0
1993-05-19,6.35,6.47,6.25,6.46,7440000,0
1993-05-20,6.47,6.69,6.44,6.63,12036000,0
1993-05-21,6.69,6.72,6.35,6.41,10408800,0
1993-05-24,6.29,6.5,6.29,6.47,8118400,0
1993-05-25,6.38,6.47,6.35,6.41,4007200,0
1993-05-26,6.44,6.44,6.22,6.33,5070400,0
1993-05-27,6.35,6.47,6.29,6.29,2744800,0
1993-05-28,6.2,6.25,6.1,6.22,3584000,0
1993-06-01,6.22,6.22,6.01,6.17,4446400,0
1993-06-02,6.13,6.2,6.07,6.2,3447200,0
1993-06-03,6.17,6.22,6.17,6.17,3606400,0
1993-06-04,6.17,6.25,6.17,6.22,7933600,0
1993-06-07,6.25,6.47,6.22,6.29,5175200,0
1993-06-08,6.29,6.41,6.13,6.2,4097600,0
1993-06-09,6.25,6.57,6.22,6.47,14707200,0
1993-06-10,6.47,6.47,6.32,6.41,4132800,0
1993-06-11,6.41,6.5,6.41,6.47,3484800,0
1993-06-14,6.5,6.75,6.5,6.72,4296000,0
1993-06-15,6.75,6.94,6.72,6.82,5624800,0
1993-06-16,6.88,6.94,6.82,6.91,2109600,0
1993-06-17,6.84,6.91,6.66,6.69,3584800,0
1993-06-18,6.75,6.75,6.54,6.63,3431200,0
1993-06-21,6.54,6.66,6.41,6.63,5042400,0
1993-06-22,6.66,6.69,6.54,6.63,1206400,0
1993-06-23,6.63,6.66,6.57,6.63,1769600,0
1993-06-24,6.57,6.69,6.5,6.69,2313600,0
1993-06-25,6.66,6.72,6.39,6.5,8376000,0
1993-06-28,6.47,6.94,6.47,6.83,8249600,0
1993-06-29,6.91,6.97,6.79,6.88,5227200,0
1993-06-30,6.91,7.03,6.91,6.99,3173600,0
1993-07-01,6.94,7,6.69,6.79,2887200,0
1993-07-02,6.75,6.82,6.75,6.75,2528800,0
1993-07-06,6.75,6.84,6.63,6.63,2590400,0
1993-07-07,6.57,6.63,6.44,6.47,2182400,0
1993-07-08,6.44,6.5,6.2,6.33,8089600,0
1993-07-09,6.35,6.35,5.79,5.95,15715200,0
1993-07-12,6.07,6.07,5.67,5.92,11315200,0
1993-07-13,5.98,6.01,5.92,5.92,4916000,0
1993-07-14,5.88,5.88,5.7,5.7,5581600,0
1993-07-15,5.73,5.83,5.42,5.61,5748800,0
1993-07-16,5.51,5.54,5.42,5.51,5221600,0
1993-07-19,5.48,5.54,5.33,5.45,4501600,0
1993-07-20,5.48,5.76,5.42,5.76,4021600,0
1993-07-21,5.79,5.83,5.51,5.63,3648800,0
1993-07-22,5.63,5.73,5.45,5.48,2538400,0
1993-07-23,5.54,5.61,5.48,5.51,2736000,0
1993-07-26,5.51,5.54,5.33,5.42,3620000,0
1993-07-27,5.42,5.5,5.29,5.39,6275200,0
1993-07-28,5.33,5.33,4.92,5.17,18532800,0
1993-07-29,5.14,5.29,5.11,5.24,5764000,0
1993-07-30,5.14,5.21,5.05,5.11,3817600,0
1993-08-02,5.17,5.33,5.11,5.29,2198400,0
1993-08-03,5.36,5.54,5.33,5.45,7711200,0
1993-08-04,5.48,5.7,5.45,5.63,7498400,0
1993-08-05,5.7,5.83,5.67,5.76,5624000,0
1993-08-06,5.76,5.76,5.61,5.68,4738400,0
1993-08-09,5.7,5.86,5.67,5.73,3848800,0
1993-08-10,5.73,5.76,5.63,5.66,1704800,0
1993-08-11,5.67,5.7,5.58,5.61,3730400,0
1993-08-12,5.63,5.63,5.36,5.45,5482400,0
1993-08-13,5.48,5.48,5.29,5.33,1871200,0
1993-08-16,5.29,5.33,5.12,5.17,5024800,0
1993-08-17,5.17,5.24,5.08,5.11,5127200,0
1993-08-18,5.21,5.48,5.14,5.33,9098400,0
1993-08-19,5.33,5.33,5.08,5.12,3031200,0
1993-08-20,4.99,5.29,4.92,5.21,18297600,0
1993-08-23,5.29,5.63,5.29,5.63,5988800,0
1993-08-24,5.7,5.73,5.54,5.73,4613600,0
1993-08-25,5.7,5.76,5.63,5.7,3224800,0
1993-08-26,5.63,5.7,5.45,5.48,5667200,0
1993-08-27,5.45,5.76,5.45,5.76,3921600,0
1993-08-30,5.7,6.17,5.7,6.13,6295200,0
1993-08-31,6.13,6.25,6.1,6.25,5431200,0
1993-09-01,6.29,6.41,6.04,6.05,4357600,0
1993-09-02,6.04,6.1,5.88,6.04,2192800,0
1993-09-03,5.98,6.04,5.98,5.98,837600,0
1993-09-07,5.95,5.98,5.73,5.76,2384000,0
1993-09-08,5.67,5.76,5.63,5.7,2911200,0
1993-09-09,5.67,5.73,5.63,5.71,944800,0
1993-09-10,5.7,5.95,5.67,5.86,2317600,0
1993-09-13,5.88,6.04,5.88,5.92,3064800,0
1993-09-14,5.83,5.88,5.63,5.66,4337600,0
1993-09-15,5.63,5.83,5.58,5.73,3870400,0
1993-09-16,5.79,5.86,5.7,5.83,1613600,0
1993-09-17,5.7,6.04,5.7,5.98,3440000,0
1993-09-20,6.01,6.01,5.79,5.83,2272800,0
1993-09-21,5.79,5.86,5.61,5.67,1996000,0
1993-09-22,5.67,6.01,5.63,6.01,3437600,0
1993-09-23,6.07,6.22,6.01,6.01,2200000,0
1993-09-24,5.92,6.04,5.92,5.98,637600,0
1993-09-27,6.01,6.17,5.98,6.01,2610400,0
1993-09-28,6.01,6.07,5.86,5.86,3304800,0
1993-09-29,5.92,5.95,5.63,5.7,2998400,0
1993-09-30,5.67,5.7,5.45,5.51,4961600,0
1993-10-01,5.54,5.58,5.48,5.51,2172800,0
1993-10-04,5.56,5.61,5.54,5.58,1922400,0
1993-10-05,5.63,5.63,5.42,5.45,4547200,0
1993-10-06,5.51,5.7,5.26,5.33,6121600,0
1993-10-07,5.36,5.63,5.36,5.51,4824000,0
1993-10-08,5.54,5.54,5.45,5.46,2580000,0
1993-10-11,5.51,5.63,5.45,5.63,2161600,0
1993-10-12,5.67,5.95,5.67,5.88,4692800,0
1993-10-13,5.86,5.98,5.79,5.88,4044800,0
1993-10-14,5.88,5.95,5.83,5.86,2636000,0
1993-10-15,5.88,5.98,5.83,5.95,1704800,0
1993-10-18,5.95,5.98,5.88,5.88,2046400,0
1993-10-19,5.92,5.92,5.61,5.67,2520000,0
1993-10-20,5.67,5.83,5.58,5.79,4737600,0
1993-10-21,5.73,5.86,5.67,5.83,2926400,0
1993-10-22,5.88,6.07,5.83,5.92,3961600,0
1993-10-25,5.92,5.95,5.76,5.76,3228800,0
1993-10-26,5.83,5.83,5.54,5.63,3572800,0
1993-10-27,5.73,5.76,5.48,5.58,4013600,0
1993-10-28,5.51,5.54,5.33,5.39,7281600,0
1993-10-29,5.29,5.39,5.08,5.33,6421600,0
1993-11-01,5.39,5.54,5.36,5.42,3108800,0
1993-11-02,5.17,5.36,5.14,5.21,6653600,0
1993-11-03,5.29,5.48,5.26,5.39,3126400,0
1993-11-04,5.39,5.51,5.14,5.21,4410400,0
1993-11-05,4.83,4.92,4.58,4.89,21915200,0
1993-11-08,4.89,5,4.83,4.97,5262400,0
1993-11-09,5.08,5.17,4.79,4.83,8278400,0
1993-11-10,4.89,5.05,4.87,5.05,3952800,0
1993-11-11,5.05,5.17,4.99,5.02,4187200,0
1993-11-12,5.11,5.14,5.05,5.11,3401600,0
1993-11-15,5.14,5.14,4.99,5.02,3084000,0
1993-11-16,5.08,5.26,4.99,5.24,7984000,0
1993-11-17,5.29,5.36,5.14,5.17,6713600,0
1993-11-18,5.17,5.21,5.02,5.08,2824000,0
1993-11-19,4.96,5.48,4.89,5.39,9682400,0
1993-11-22,5.33,5.39,5.24,5.28,3084800,0
1993-11-23,5.33,5.36,5.17,5.29,5417600,0
1993-11-24,5.33,5.39,5.29,5.36,2096000,0
1993-11-26,5.39,5.42,5.36,5.42,440000,0
1993-11-29,5.42,5.51,5.24,5.29,4268800,0
1993-11-30,5.26,5.58,5.24,5.51,2916000,0
1993-12-01,5.58,5.61,5.48,5.56,2647200,0
1993-12-02,5.54,5.59,5.36,5.51,3180000,0
1993-12-03,5.51,5.7,5.51,5.61,3156000,0
1993-12-06,5.51,5.58,5.45,5.46,4918400,0
1993-12-07,5.51,5.61,5.48,5.51,2340000,0
1993-12-08,5.51,5.54,5.42,5.43,1232800,0
1993-12-09,5.36,5.42,5.33,5.36,3207200,0
1993-12-10,5.33,5.39,5.33,5.36,580000,0
1993-12-13,5.33,5.33,5.08,5.11,4790400,0
1993-12-14,5.11,5.17,5.05,5.08,2711200,0
1993-12-15,5.05,5.14,4.99,5.08,3221600,0
1993-12-16,5.14,5.21,5.08,5.14,1367200,0
1993-12-17,5.21,5.54,5.14,5.51,3242400,0
1993-12-20,5.48,5.63,5.48,5.58,1621600,0
1993-12-21,5.58,5.61,5.39,5.45,2024000,0
1993-12-22,5.45,5.51,5.39,5.48,1658400,0
1993-12-23,5.51,5.67,5.48,5.58,2458400,0
1993-12-27,5.54,5.61,5.51,5.51,676000,0
1993-12-28,5.54,5.63,5.51,5.58,996000,0
1993-12-29,5.58,5.67,5.58,5.61,1060000,0
1993-12-30,5.63,5.67,5.42,5.63,1947200,0
1993-12-31,5.61,5.73,5.58,5.58,1237600,0
1994-01-03,5.54,5.58,5.48,5.54,3055200,0
1994-01-04,5.48,5.67,5.48,5.62,2977600,0
1994-01-05,5.61,5.67,5.58,5.61,1280000,0
1994-01-06,5.63,5.83,5.63,5.73,4475200,0
1994-01-07,5.7,5.73,5.54,5.7,2495200,0
1994-01-10,5.67,5.67,5.48,5.51,3366400,0
1994-01-11,5.48,5.54,5.33,5.42,4897600,0
1994-01-12,5.45,5.48,5.33,5.38,3157600,0
1994-01-13,5.36,5.36,5.24,5.26,2266400,0
1994-01-14,5.29,5.54,5.29,5.54,2301600,0
1994-01-17,5.48,5.68,5.48,5.68,2175200,0
1994-01-18,5.67,5.67,5.54,5.58,1447200,0
1994-01-19,5.54,5.58,5.45,5.54,3291200,0
1994-01-20,5.48,5.54,5.42,5.51,1755200,0
1994-01-21,5.54,5.58,5.45,5.51,1584800,0
1994-01-24,5.42,5.61,5.42,5.51,5386400,0
1994-01-25,5.51,5.73,5.51,5.73,4000000,0
1994-01-26,5.73,5.98,5.73,5.95,7001600,0
1994-01-27,5.86,5.95,5.73,5.95,5646400,0
1994-01-28,5.95,6.2,5.95,6.13,9392800,0
1994-01-31,6.2,6.47,6.17,6.41,6926400,0
1994-02-01,6.32,6.32,6.13,6.2,10162400,0
1994-02-02,6.22,6.29,6.13,6.17,3191200,0
1994-02-03,6.13,6.22,6.07,6.21,2086400,0
1994-02-04,6.2,6.32,5.98,6.04,4456000,0
1994-02-07,6.04,6.44,5.98,6.44,4428800,0
1994-02-08,6.41,6.44,6.25,6.38,3710400,0
1994-02-09,6.32,6.66,6.32,6.59,4320000,0
1994-02-10,6.57,6.63,6.44,6.59,3506400,0
1994-02-11,6.63,6.72,6.54,6.63,2271200,0
1994-02-14,6.63,6.75,6.57,6.64,2911200,0
1994-02-15,6.63,6.72,6.59,6.59,1461600,0
1994-02-16,6.59,6.66,6.38,6.54,2184800,0
1994-02-17,6.54,6.59,6.5,6.59,1944000,0
1994-02-18,6.54,6.59,6.41,6.47,2887200,0
1994-02-22,6.54,6.54,6.38,6.47,2810400,0
1994-02-23,6.54,6.84,6.47,6.79,10138400,0
1994-02-24,6.88,7.4,6.88,7.28,22902400,0
1994-02-25,7.25,7.31,7.06,7.24,6972800,0
1994-02-28,7.25,7.37,7.16,7.16,5484000,0
1994-03-01,7.14,7.31,7.12,7.16,6707200,0
1994-03-02,7,7.37,6.94,7.36,8246400,0
1994-03-03,7.34,7.43,7.28,7.4,2504000,0
1994-03-04,7.37,7.53,7.34,7.43,4921600,0
1994-03-07,7.55,7.55,7.43,7.48,1104800,0
1994-03-08,7.46,7.53,7.34,7.39,2535200,0
1994-03-09,7.4,7.5,7.37,7.46,3067200,0
1994-03-10,7.46,7.55,7.4,7.43,4786400,0
1994-03-11,7.5,7.59,7.4,7.55,3447200,0
1994-03-14,7.59,7.65,7.59,7.59,2447200,0
1994-03-15,7.59,7.65,7.28,7.31,5004000,0
1994-03-16,7.31,7.37,7.31,7.34,2113600,0
1994-03-17,7.31,7.37,7.28,7.28,1941600,0
1994-03-18,7.21,7.34,7.18,7.34,1527200,0
1994-03-21,7.31,7.39,7.28,7.36,1997600,0
1994-03-22,7.31,7.43,7.31,7.43,2249600,0
1994-03-23,7.43,7.46,7.4,7.43,937600,0
1994-03-24,7.4,7.43,7.34,7.37,4321600,0
1994-03-25,7.37,7.46,7.16,7.16,2828800,0
1994-03-28,7.18,7.18,6.94,7.09,6409600,0
1994-03-29,7.12,7.21,6.91,7,4024000,0
1994-03-30,6.91,6.96,6.69,6.82,6956000,0
1994-03-31,6.91,7.18,6.82,7.18,4562400,0
1994-04-04,6.91,7.21,6.88,7.12,5188800,0
1994-04-05,7.2,7.21,7.16,7.2,2044800,0
1994-04-06,7.18,7.25,7.03,7.24,1642400,0
1994-04-07,7.25,7.53,7.21,7.48,3157600,0
1994-04-08,7.5,7.5,7.28,7.34,1864800,0
1994-04-11,7.28,7.5,7.21,7.37,2355200,0
1994-04-12,7.37,7.37,7.11,7.21,2001600,0
1994-04-13,7.21,7.21,6.66,6.82,4190400,0
1994-04-14,6.82,6.91,6.72,6.88,2578400,0
1994-04-15,6.88,6.88,6.69,6.84,4157600,0
1994-04-18,6.79,6.88,6.57,6.59,3296000,0
1994-04-19,6.63,6.63,6.25,6.42,5712800,0
1994-04-20,6.41,6.63,6.41,6.63,4204800,0
1994-04-21,6.69,6.82,6.57,6.79,1880000,0
1994-04-22,6.75,6.94,6.75,6.88,2007200,0
1994-04-25,6.88,6.94,6.79,6.86,1252800,0
1994-04-26,6.91,6.91,6.59,6.67,1161600,0
1994-04-28,6.63,6.69,6.63,6.69,498400,0
1994-04-29,6.63,6.66,6.25,6.29,4722400,0
1994-05-02,6.29,6.44,6.29,6.35,3947200,0
1994-05-03,6.38,6.38,6.22,6.35,2762400,0
1994-05-04,6.41,6.54,6.35,6.47,1369600,0
1994-05-05,6.47,6.82,6.44,6.75,3058400,0
1994-05-06,6.66,6.75,6.5,6.55,2456000,0
1994-05-09,6.57,6.66,6.47,6.59,1956000,0
1994-05-10,6.64,6.75,6.59,6.66,640000,0
1994-05-11,6.72,6.75,6.41,6.46,4964000,0
1994-05-12,6.54,6.57,6.41,6.44,1382400,0
1994-05-13,6.47,6.47,6.38,6.47,452800,0
1994-05-16,6.41,6.59,6.35,6.35,1517600,0
1994-05-17,6.35,6.44,6.01,6.15,2637600,0
1994-05-18,6.22,6.38,6.2,6.38,2258400,0
1994-05-19,6.41,6.75,6.41,6.57,3782400,0
1994-05-20,5.86,6.22,5.79,6.22,17308800,0
1994-05-23,6.22,6.41,6.17,6.3,4193600,0
1994-05-24,6.35,6.5,6.32,6.41,4681600,0
1994-05-25,6.38,6.47,6.35,6.47,2757600,0
1994-05-26,6.47,6.47,6.38,6.41,2221600,0
1994-05-27,6.38,6.47,6.38,6.44,2180000,0
1994-05-31,6.47,6.47,6.38,6.38,246400,0
1994-06-01,6.35,6.44,6.35,6.35,493600,0
1994-06-02,6.41,6.44,6.35,6.41,1767200,0
1994-06-03,6.44,6.47,6.38,6.44,671200,0
1994-06-06,6.41,6.47,6.41,6.41,266400,0
1994-06-07,6.38,6.47,6.32,6.44,1684800,0
1994-06-08,6.44,6.44,6.13,6.22,3426400,0
1994-06-09,6.25,6.25,6.07,6.25,846400,0
1994-06-10,6.25,6.32,6.13,6.17,1187200,0
1994-06-13,6.2,6.2,6.01,6.05,1632800,0
1994-06-14,6.1,6.17,6.04,6.13,1516000,0
1994-06-15,6.07,6.15,5.95,6.07,2926400,0
1994-06-16,6.04,6.1,5.88,5.95,2895200,0
1994-06-17,5.95,6.2,5.86,6.13,4333600,0
1994-06-20,6.01,6.29,5.98,6.25,2892800,0
1994-06-21,6.17,6.22,6.01,6.01,3557600,0
1994-06-22,6.17,6.38,6.07,6.29,6212800,0
1994-06-23,6.25,6.32,6.01,6.1,2432800,0
1994-06-24,6.04,6.22,6.01,6.03,1375200,0
1994-06-27,6.07,6.13,6.01,6.01,938400,0
1994-06-28,6.13,6.13,6.04,6.08,520000,0
1994-06-29,6.13,6.29,6.04,6.29,1116000,0
1994-06-30,6.32,6.38,6.1,6.13,1680000,0
1994-07-01,6.17,6.17,5.94,6.1,2598400,0
1994-07-05,6.1,6.17,6.01,6.07,1218400,0
1994-07-06,6.07,6.07,5.79,5.83,3375200,0
1994-07-07,5.92,6.07,5.76,6.01,3041600,0
1994-07-08,5.96,6.22,5.92,6.13,3175200,0
1994-07-11,6.22,6.41,6.13,6.38,2268800,0
1994-07-12,6.41,6.47,6.29,6.44,1853600,0
1994-07-13,6.44,6.84,6.44,6.84,5110400,0
1994-07-14,6.82,7,6.59,6.77,4770400,0
1994-07-15,6.74,6.75,6.5,6.54,1926400,0
1994-07-18,6.54,6.63,6.5,6.58,1391200,0
1994-07-19,6.54,6.66,6.54,6.54,811200,0
1994-07-20,6.5,6.54,6.29,6.33,1740000,0
1994-07-21,6.29,6.41,6.29,6.35,648800,0
1994-07-22,6.41,6.44,6.32,6.44,956000,0
1994-07-25,6.44,6.75,6.38,6.75,2135200,0
1994-07-26,6.82,6.88,6.66,6.69,2328800,0
1994-07-27,6.69,6.72,6.59,6.69,888800,0
1994-07-28,6.66,6.72,6.29,6.52,9472800,0
1994-07-29,6.47,6.64,6.44,6.54,2084800,0
1994-08-01,6.5,6.72,6.5,6.66,1180000,0
1994-08-02,6.72,6.79,6.57,6.59,4107200,0
1994-08-03,6.35,6.52,6.22,6.49,5824000,0
1994-08-04,6.5,6.63,6.44,6.44,3652800,0
1994-08-05,6.41,6.44,6.25,6.35,2018400,0
1994-08-08,6.28,6.5,6.25,6.44,1782400,0
1994-08-09,6.5,6.57,6.29,6.37,3247200,0
1994-08-10,6.38,6.38,6.13,6.25,5493600,0
1994-08-11,6.22,6.44,6.2,6.33,4487200,0
1994-08-12,6.35,6.38,6.25,6.32,2944000,0
1994-08-15,6.38,6.38,6.13,6.17,4467200,0
1994-08-16,6.13,6.44,6.1,6.38,5686400,0
1994-08-17,6.41,6.47,6.2,6.32,7557600,0
1994-08-18,6.32,6.35,6.15,6.17,7300000,0
1994-08-19,6.88,7.25,6.84,7.21,21753600,0
1994-08-22,7.12,7.53,7.12,7.18,10506400,0
1994-08-23,7.21,7.31,7.03,7.21,6176000,0
1994-08-24,7.21,7.37,7.21,7.34,1781600,0
1994-08-25,7.33,7.78,7.31,7.75,7364800,0
1994-08-26,7.71,7.83,7.71,7.8,5886400,0
1994-08-29,7.8,8.18,7.75,7.95,6908800,0
1994-08-30,7.9,7.99,7.59,7.62,3621600,0
1994-08-31,7.68,7.68,7.53,7.53,2653600,0
1994-09-01,7.43,7.75,7.37,7.65,3504000,0
1994-09-02,7.68,7.75,7.5,7.51,2382400,0
1994-09-06,7.5,7.53,7.4,7.5,1944800,0
1994-09-07,7.53,7.71,7.53,7.65,4148800,0
1994-09-08,7.68,7.87,7.68,7.79,3986400,0
1994-09-09,7.68,7.75,7.55,7.61,2656000,0
1994-09-12,7.55,7.62,7.43,7.46,1791200,0
1994-09-13,7.5,7.55,7.43,7.53,912800,0
1994-09-14,7.5,7.53,7.41,7.48,1035200,0
1994-09-15,7.5,7.68,7.46,7.68,2953600,0
1994-09-16,7.62,7.71,7.55,7.71,4141600,0
1994-09-19,7.65,7.83,7.59,7.65,3500000,0
1994-09-20,7.62,7.62,7.37,7.39,2172800,0
1994-09-21,7.37,7.41,7.12,7.2,3295200,0
1994-09-22,7.28,7.5,7.21,7.46,4948800,0
1994-09-23,7.43,7.75,7.43,7.62,4855200,0
1994-09-26,7.53,7.62,7.53,7.62,1648800,0
1994-09-27,7.59,7.71,7.55,7.62,1887200,0
1994-09-28,7.55,7.71,7.55,7.68,744800,0
1994-09-29,7.71,7.9,7.71,7.8,3786400,0
1994-09-30,7.83,7.87,7.75,7.75,3611200,0
1994-10-03,7.8,7.99,7.71,7.93,3144000,0
1994-10-04,7.93,8.01,7.83,7.88,4358400,0
1994-10-05,7.8,7.99,7.8,7.93,3207200,0
1994-10-06,7.93,7.99,7.83,7.9,2300000,0
1994-10-07,7.87,7.96,7.83,7.93,2176000,0
1994-10-10,7.93,8.3,7.93,8.29,4796000,0
1994-10-11,8.33,8.58,8.27,8.46,4956000,0
1994-10-12,8.46,8.61,8.39,8.6,1696000,0
1994-10-13,8.61,8.67,8.43,8.44,2471200,0
1994-10-14,8.43,8.46,8.21,8.3,2416000,0
1994-10-17,8.12,8.39,8.12,8.33,3921600,0
1994-10-18,8.33,8.33,8.24,8.33,262400,0
1994-10-19,8.24,8.39,8.24,8.33,724000,0
1994-10-20,8.39,8.39,8.14,8.33,1028800,0
1994-10-21,8.27,8.39,8.27,8.39,1196000,0
1994-10-24,8.37,8.39,8.27,8.3,2622400,0
1994-10-25,8.21,8.37,8.09,8.14,2176000,0
1994-10-26,8.18,8.24,8.14,8.18,1013600,0
1994-10-27,8.24,8.43,8.18,8.39,1448800,0
1994-10-28,8.37,8.55,8.37,8.52,1924800,0
1994-10-31,8.48,8.61,8.37,8.55,1035600,0
1994-11-01,8.48,8.48,8.24,8.24,870800,0
1994-11-02,8.18,8.37,7.99,8.12,2206800,0
1994-11-03,8.18,8.24,8.12,8.12,670800,0
1994-11-04,8.18,8.18,7.75,7.8,1554400,0
1994-11-07,7.75,7.87,7.62,7.85,880000,0
1994-11-08,7.87,8.24,7.75,8.05,883200,0
1994-11-09,8.24,8.24,7.87,8.12,1242000,0
1994-11-10,8.12,8.12,7.87,7.93,786800,0
1994-11-11,7.87,8.18,7.87,7.87,1636400,0
1994-11-14,7.93,8.24,7.87,8.24,2128000,0
1994-11-15,8.24,8.61,8.12,8.43,3286400,0
1994-11-16,8.43,8.55,8.3,8.39,1722400,0
1994-11-17,8.48,8.48,8.24,8.37,1773200,0
1994-11-18,9.04,9.66,8.73,9.57,16128800,0
1994-11-21,9.6,9.91,9.41,9.68,3842400,0
1994-11-22,9.54,9.54,8.98,9.04,4604400,0
1994-11-23,8.98,9.17,8.67,8.73,6888000,0
1994-11-25,8.86,8.86,8.48,8.5,1805600,0
1994-11-28,8.55,9.23,8.48,9.17,4628800,0
1994-11-29,9.36,9.63,9.11,9.36,5768800,0
1994-11-30,9.36,9.48,9.23,9.32,2568000,0
1994-12-01,9.29,9.41,9.04,9.04,2901200,0
1994-12-02,9.17,9.17,8.98,9.17,2170000,0
1994-12-05,9.17,9.23,9.04,9.04,1080800,0
1994-12-06,8.98,9.11,8.79,8.86,1730000,0
1994-12-07,8.79,9.04,8.67,8.92,1524400,0
1994-12-08,8.86,8.98,8.55,8.58,1298000,0
1994-12-09,8.67,8.95,8.55,8.92,3763200,0
1994-12-12,8.98,9.11,8.79,8.92,2974800,0
1994-12-13,9.04,9.04,8.79,8.98,1445600,0
1994-12-14,8.86,9.04,8.86,9.04,2292000,0
1994-12-15,9.04,9.41,8.98,9.23,2976800,0
1994-12-16,9.29,9.6,9.17,9.48,3488800,0
1994-12-19,9.54,9.79,9.48,9.72,3112400,0
1994-12-20,9.72,9.85,9.66,9.71,3908000,0
1994-12-21,9.79,9.97,9.66,9.89,2463600,0
1994-12-22,9.97,9.97,9.66,9.82,3816800,0
1994-12-23,9.85,9.97,9.72,9.85,890000,0
1994-12-27,9.85,10.22,9.41,10.1,2124400,0
1994-12-28,10.1,10.29,9.85,9.85,778800,0
1994-12-29,9.91,10.04,9.48,9.54,1008000,0
1994-12-30,9.66,9.97,9.48,9.82,1451200,0
1995-01-03,9.72,9.85,9.23,9.26,2272400,0
1995-01-04,9.23,9.66,9.23,9.54,2409200,0
1995-01-05,9.48,9.66,9.41,9.54,1403200,0
1995-01-06,9.66,9.72,9.48,9.63,525600,0
1995-01-09,9.66,9.91,9.54,9.91,1254400,0
1995-01-10,9.85,10.16,9.54,9.6,1932400,0
1995-01-11,9.79,9.79,9.29,9.54,1415600,0
1995-01-12,9.6,9.6,8.98,9.29,2695600,0
1995-01-13,9.23,9.36,8.46,8.95,7333200,0
1995-01-16,8.98,9.36,8.98,9.11,2034400,0
1995-01-17,9.04,9.41,8.92,9.29,1886800,0
1995-01-18,9.17,9.57,9.17,9.29,1408800,0
1995-01-19,9.36,9.36,8.67,8.73,2900800,0
1995-01-20,8.73,8.79,8.18,8.34,5606800,0
1995-01-23,8.12,8.48,8.12,8.37,2637600,0
1995-01-24,8.48,8.55,8.37,8.39,1153200,0
1995-01-25,7.99,8.48,7.99,8.39,2442000,0
1995-01-26,8.48,8.48,8.05,8.24,1052000,0
1995-01-27,8.48,8.48,8.12,8.39,1347600,0
1995-01-30,8.37,8.43,7.99,8.09,1495200,0
1995-01-31,8.24,8.43,8.18,8.21,2084400,0
1995-02-01,8.3,8.61,8.24,8.43,2765600,0
1995-02-02,8.43,8.48,8.3,8.37,578000,0
1995-02-03,8.61,8.73,8.48,8.67,2627600,0
1995-02-06,8.73,9.11,8.61,8.92,2296400,0
1995-02-07,8.92,8.98,8.55,8.61,1444400,0
1995-02-08,8.67,8.79,8.55,8.67,1452000,0
1995-02-09,8.67,8.92,8.67,8.73,1240000,0
1995-02-10,8.73,8.79,8.43,8.67,942000,0
1995-02-13,8.55,8.67,8.43,8.67,296400,0
1995-02-14,8.55,8.79,8.55,8.64,880800,0
1995-02-15,8.73,9.14,8.67,9.02,2760000,0
1995-02-16,9.23,9.36,8.79,8.92,2242000,0
1995-02-17,8.92,8.98,8.73,8.89,1410800,0
1995-02-21,8.86,9.04,8.79,8.79,1236400,0
1995-02-22,8.67,8.86,8.61,8.86,1498800,0
1995-02-23,9.29,9.54,9.17,9.45,14285600,0
1995-02-24,9.36,9.79,9.36,9.66,4923600,0
1995-02-27,9.66,9.91,9.6,9.6,4533600,0
1995-02-28,9.6,9.72,9.41,9.72,2770000,0
1995-03-01,9.66,9.79,9.66,9.72,2046800,0
1995-03-02,9.66,9.79,9.54,9.66,2338000,0
1995-03-03,9.66,9.95,9.6,9.89,2320800,0
1995-03-06,9.72,9.91,9.6,9.72,2125600,0
1995-03-07,9.66,9.85,9.36,9.41,1996400,0
1995-03-08,9.48,9.6,9.36,9.41,1734400,0
1995-03-09,9.36,9.54,9.36,9.48,1088800,0
1995-03-10,9.48,9.66,9.36,9.66,1174400,0
1995-03-13,9.66,9.66,9.54,9.6,2156800,0
1995-03-14,9.6,9.72,9.6,9.72,1242400,0
1995-03-15,9.6,10.29,9.6,10.29,4063600,0
1995-03-16,10.16,10.53,10.1,10.29,3723600,0
1995-03-17,10.35,10.4,10.01,10.1,1842000,0
1995-03-20,10.04,10.14,9.91,9.97,1781200,0
1995-03-21,9.97,10.4,9.97,10.35,2682400,0
1995-03-22,10.35,10.47,10.22,10.35,1175600,0
1995-03-23,10.35,10.6,10.22,10.35,2169200,0
1995-03-24,10.4,10.53,10.35,10.44,2050800,0
1995-03-27,10.4,10.44,10.29,10.35,1136400,0
1995-03-28,10.35,10.9,10.35,10.9,3012400,0
1995-03-29,10.4,10.9,10.29,10.6,6661200,0
1995-03-30,10.65,10.84,10.35,10.65,2500000,0
1995-03-31,10.35,10.6,10.29,10.44,1625200,0
1995-04-03,10.35,10.47,10.1,10.22,2298000,0
1995-04-04,10.16,10.4,10.04,10.1,1441200,0
1995-04-05,10.1,10.22,9.79,10.16,2207600,0
1995-04-06,10.04,10.35,10.04,10.16,1003200,0
1995-04-07,10.35,10.53,10.1,10.29,1613600,0
1995-04-10,10.29,10.47,10.16,10.44,1192400,0
1995-04-11,10.47,10.6,10.4,10.44,938000,0
1995-04-12,10.4,10.6,10.29,10.4,492400,0
1995-04-13,10.22,10.4,10.1,10.1,1209200,0
1995-04-17,10.22,10.22,9.72,9.72,1696800,0
1995-04-18,9.79,9.91,9.29,9.54,2212000,0
1995-04-19,9.48,9.6,9.04,9.04,3633200,0
1995-04-20,9.04,9.41,9.04,9.11,3706400,0
1995-04-21,9.11,9.23,8.98,8.99,2981200,0
1995-04-24,8.98,9.36,8.86,9.23,5365200,0
1995-04-25,8.92,8.92,8.18,8.61,20842000,0
1995-04-26,8.67,8.86,8.55,8.79,6803200,0
1995-04-27,8.79,8.92,8.61,8.64,2975600,0
1995-04-28,8.61,8.73,8.3,8.44,3002000,0
1995-05-01,8.48,8.86,8.43,8.61,5721200,0
1995-05-02,8.73,8.92,8.61,8.92,3225600,0
1995-05-03,8.92,8.98,8.67,8.98,3150000,0
1995-05-04,8.98,9.11,8.43,8.52,4408800,0
1995-05-05,8.67,8.79,8.48,8.67,3020800,0
1995-05-08,8.48,8.92,8.48,8.86,3333600,0
1995-05-09,8.79,8.92,8.79,8.83,1855200,0
1995-05-10,8.86,8.86,8.67,8.73,776400,0
1995-05-11,8.67,8.92,8.61,8.86,1739200,0
1995-05-12,8.86,9.29,8.73,9.2,2236800,0
1995-05-15,9.29,9.6,9.17,9.57,4339200,0
1995-05-16,9.6,9.6,9.41,9.54,1890000,0
1995-05-17,9.57,9.79,9.48,9.66,2092400,0
1995-05-18,9.72,10.04,9.6,9.62,3279200,0
1995-05-19,9.48,9.54,9.11,9.11,3901200,0
1995-05-22,9.11,9.72,9.11,9.54,3840000,0
1995-05-23,9.48,9.85,9.48,9.85,4319200,0
1995-05-24,9.85,9.91,9.54,9.66,2002400,0
1995-05-25,9.66,9.66,9.29,9.48,2377600,0
1995-05-26,9.41,9.54,9.36,9.41,1040800,0
1995-05-30,9.36,9.48,9.23,9.26,2208000,0
1995-05-31,9.36,9.48,9.17,9.17,2468800,0
1995-06-01,9.17,9.48,9.17,9.41,1973600,0
1995-06-02,9.36,9.6,9.29,9.48,1198000,0
1995-06-05,9.66,9.85,9.6,9.85,3070000,0
1995-06-06,9.85,10.04,9.72,9.79,3074400,0
1995-06-07,9.79,10.1,9.72,9.91,3131200,0
1995-06-08,9.97,10.22,9.97,10.16,1571200,0
1995-06-09,10.04,10.19,9.97,10.1,1694400,0
1995-06-12,10.1,10.35,10.04,10.29,1284400,0
1995-06-13,10.4,10.47,10.16,10.31,2698800,0
1995-06-14,10.22,10.29,10.1,10.19,1638000,0
1995-06-15,10.22,10.35,10.1,10.16,1289200,0
1995-06-16,10.29,10.29,10.1,10.22,1430800,0
1995-06-19,10.1,10.9,10.1,10.84,2950000,0
1995-06-20,10.9,10.96,10.71,10.9,1598000,0
1995-06-21,10.9,10.96,10.6,10.6,1017600,0
1995-06-22,10.71,10.96,10.65,10.9,963200,0
1995-06-23,10.71,11.03,10.71,10.94,859200,0
1995-06-26,10.84,10.96,10.6,10.65,1136800,0
1995-06-27,10.53,10.9,10.47,10.71,1800800,0
1995-06-28,10.65,10.71,10.29,10.35,1620800,0
1995-06-29,10.47,10.71,10.4,10.65,1978800,0
1995-06-30,10.65,10.78,10.53,10.65,1269200,0
1995-07-03,10.53,10.65,10.53,10.6,315200,0
1995-07-05,10.71,10.9,10.65,10.65,1156400,0
1995-07-06,10.65,10.9,10.65,10.9,1056800,0
1995-07-07,10.84,11.28,10.84,11.21,1733200,0
1995-07-10,11.15,11.4,11.09,11.3,1312000,0
1995-07-11,11.21,11.28,11.03,11.09,2178000,0
1995-07-12,11.21,11.28,11.09,11.15,864400,0
1995-07-13,11.28,11.96,11.15,11.77,2218000,0
1995-07-14,11.77,12.08,11.59,12.08,1380800,0
1995-07-17,12.14,12.45,12.08,12.14,3294800,0
1995-07-18,12.08,12.21,11.46,11.52,2038800,0
1995-07-19,10.96,11.21,10.6,11.09,2862000,0
1995-07-20,11.15,11.21,10.53,10.81,3253200,0
1995-07-21,10.84,11.46,10.78,11.34,3060800,0
1995-07-24,11.4,11.52,11.34,11.49,1362000,0
1995-07-25,11.46,11.59,11.4,11.51,1238800,0
1995-07-26,11.46,11.71,11.46,11.59,1784400,0
1995-07-27,11.64,11.89,11.52,11.83,2311200,0
1995-07-28,11.71,12.08,11.71,11.8,822000,0
1995-07-31,11.77,11.79,11.15,11.21,2131200,0
1995-08-01,11.28,11.28,10.78,11.18,2517600,0
1995-08-02,11.46,11.52,11.34,11.46,3306400,0
1995-08-03,11.03,11.21,10.96,11.21,1342000,0
1995-08-04,11.21,11.28,11.15,11.21,236800,0
1995-08-07,11.21,11.21,11.09,11.15,1091200,0
1995-08-08,11.34,11.46,11.28,11.34,3223200,0
1995-08-09,11.46,11.59,11.15,11.28,1800000,0
1995-08-10,11.21,11.77,11.21,11.59,1407600,0
1995-08-11,11.77,12.02,11.52,11.89,1739200,0
1995-08-14,11.96,12.57,11.96,12.39,3811200,0
1995-08-15,12.45,12.57,12.21,12.54,3564800,0
1995-08-16,12.57,13.13,12.52,12.88,10769200,0
1995-08-17,13.13,13.13,12.61,12.61,2314400,0
1995-08-18,12.21,12.27,11.71,11.77,8847600,0
1995-08-21,12.08,12.08,11.03,11.03,4551200,0
1995-08-22,11.21,11.4,11.03,11.4,2962400,0
1995-08-23,11.4,11.59,11.09,11.34,2587600,0
1995-08-24,11.4,11.4,10.78,10.9,2096400,0
1995-08-25,10.9,11.28,10.88,11.09,2186400,0
1995-08-28,11.21,11.21,10.84,10.84,1980800,0
1995-08-29,10.96,10.96,10.29,10.96,5061200,0
1995-08-30,11.09,11.34,10.96,11.34,3576400,0
1995-08-31,11.4,11.59,11.28,11.43,1650000,0
1995-09-01,11.4,11.4,11.15,11.21,842000,0
1995-09-05,11.4,11.4,11.21,11.28,1066800,0
1995-09-06,11.34,11.59,11.34,11.46,3498800,0
1995-09-07,11.46,11.52,11.4,11.46,1918800,0
1995-09-08,11.46,11.52,11.21,11.24,1936800,0
1995-09-11,11.21,11.34,11.09,11.28,1610800,0
1995-09-12,11.21,11.52,11.15,11.4,921200,0
1995-09-13,11.4,11.89,11.4,11.87,3038000,0
1995-09-14,11.89,12.14,11.64,12.14,1943200,0
1995-09-15,12.23,12.39,11.64,12.21,5076400,0
1995-09-18,12.21,12.32,12.02,12.14,2992000,0
1995-09-19,12.14,12.32,12.08,12.21,2203600,0
1995-09-20,12.32,12.32,12.14,12.32,1869200,0
1995-09-21,12.27,12.39,12.05,12.27,3050800,0
1995-09-22,12.21,12.21,11.83,11.83,1253600,0
1995-09-25,11.77,11.89,11.34,11.43,999200,0
1995-09-26,11.4,11.52,10.84,10.84,5126800,0
1995-09-27,10.86,10.9,10.65,10.69,6015600,0
1995-09-28,10.84,11.4,10.84,11.12,3368000,0
1995-09-29,11.21,11.21,10.84,10.84,2135200,0
1995-10-02,10.9,10.96,10.4,10.5,1956800,0
1995-10-03,10.29,10.47,10.04,10.1,3768800,0
1995-10-04,9.97,10.04,9.54,9.63,5132400,0
1995-10-05,9.66,10.29,9.54,10.22,4093200,0
1995-10-06,10.29,10.53,10.18,10.22,2403600,0
1995-10-09,10.16,10.16,9.17,9.6,4308000,0
1995-10-10,9.23,9.54,8.92,9.41,3982400,0
1995-10-11,9.63,9.79,8.98,9.11,3964800,0
1995-10-12,9.23,9.48,9.04,9.29,4178000,0
1995-10-13,9.41,9.66,9.23,9.23,5742000,0
1995-10-16,9.29,9.6,9.17,9.29,3013200,0
1995-10-17,9.48,9.6,9.36,9.54,2062000,0
1995-10-18,9.72,9.97,9.54,9.66,5665200,0
1995-10-19,9.11,9.36,8.73,8.92,9858800,0
1995-10-20,9.11,9.11,8.61,8.61,2852400,0
1995-10-23,8.67,8.86,8.61,8.79,2506400,0
1995-10-24,8.86,8.92,8.24,8.37,4570800,0
1995-10-25,8.43,8.92,8.37,8.79,3211200,0
1995-10-26,8.79,9.17,8.73,9.04,2500800,0
1995-10-27,8.73,8.79,8.18,8.39,6853600,0
1995-10-30,8.55,8.92,8.43,8.55,3533200,0
1995-10-31,8.61,8.73,8.3,8.43,2721200,0
1995-11-01,8.37,8.86,8.3,8.79,3031200,0
1995-11-02,8.86,8.86,8.37,8.48,4086800,0
1995-11-03,8.55,8.73,8.38,8.55,2409200,0
1995-11-06,7.99,8.24,7.75,7.82,8206800,0
1995-11-07,7.8,8.17,7.75,8.05,6930800,0
1995-11-08,8.18,8.37,8.12,8.37,3269200,0
1995-11-09,8.55,9.23,8.55,9.17,7037600,0
1995-11-10,9.04,9.66,8.92,9.41,4362400,0
1995-11-13,9.23,9.48,9.17,9.28,2734800,0
1995-11-14,9.23,9.36,9.11,9.23,2893200,0
1995-11-15,9.41,9.41,9.17,9.29,2463200,0
1995-11-16,9.04,9.11,8.67,9.11,3780800,0
1995-11-17,8.86,9.54,8.73,9.54,3160800,0
1995-11-20,9.66,9.66,9.17,9.17,1836800,0
1995-11-21,9.17,9.17,8.73,8.92,3254400,0
1995-11-22,9.04,9.04,8.79,8.79,2616800,0
1995-11-24,8.86,8.86,8.73,8.79,615600,0
1995-11-27,8.86,8.92,8.67,8.71,1466800,0
1995-11-28,8.73,8.73,8.55,8.73,2767600,0
1995-11-29,8.67,8.98,8.67,8.92,3524400,0
1995-11-30,8.92,8.92,8.73,8.73,1296800,0
1995-12-01,8.79,8.92,8.73,8.79,2553200,0
1995-12-04,8.86,8.92,8.61,8.73,1867600,0
1995-12-05,8.61,8.86,8.61,8.79,1850800,0
1995-12-06,8.79,9.62,8.73,9.45,2582000,0
1995-12-07,9.36,9.48,9.11,9.2,2042000,0
1995-12-08,9.29,9.54,9.14,9.41,1856400,0
1995-12-11,9.41,9.79,9.36,9.66,1589200,0
1995-12-12,9.72,9.72,9.41,9.48,1102000,0
1995-12-13,9.48,9.6,9.29,9.54,1283200,0
1995-12-14,9.54,9.54,8.73,8.73,1738000,0
1995-12-15,8.79,8.86,8.55,8.79,3884400,0
1995-12-18,8.73,8.79,8.3,8.37,4848000,0
1995-12-19,8.37,8.92,8.37,8.92,2834800,0
1995-12-20,8.98,9.11,8.48,8.48,2890000,0
1995-12-21,8.67,8.92,8.61,8.67,2440000,0
1995-12-22,8.67,8.73,8.43,8.73,2164400,0
1995-12-26,8.79,8.86,8.61,8.73,950000,0
1995-12-27,8.73,8.73,8.43,8.43,700000,0
1995-12-28,8.3,8.61,8.12,8.48,2924800,0
1995-12-29,8.55,8.79,8.43,8.48,1326800,0
1996-01-02,8.43,8.86,8.43,8.61,1172400,0
1996-01-03,8.55,8.67,8.43,8.48,2016800,0
1996-01-04,8.55,8.55,8.24,8.3,2119200,0
1996-01-05,8.18,8.55,7.99,8.3,3209200,0
1996-01-08,8.3,8.37,8.18,8.3,590800,0
1996-01-09,8.3,8.3,7.93,7.93,1619200,0
1996-01-10,7.93,7.93,7.18,7.25,2392000,0
1996-01-11,7.43,7.93,7.37,7.75,3413600,0
1996-01-12,7.58,7.62,7.25,7.31,3607600,0
1996-01-15,7.37,7.37,7.12,7.12,1418800,0
1996-01-16,7.25,7.31,6.94,7.12,2607600,0
1996-01-17,6.88,7.62,6.88,7.43,4902400,0
1996-01-18,7.5,7.53,7.37,7.5,770000,0
1996-01-19,7.43,7.55,7.18,7.43,1893600,0
1996-01-22,7.43,7.62,7.31,7.55,3302400,0
1996-01-23,7.5,7.62,7.5,7.5,1620000,0
1996-01-24,7.62,7.62,7.21,7.31,3216400,0
1996-01-25,7.31,7.31,7.06,7.06,2569200,0
1996-01-26,7.06,7.31,7.06,7.31,1049200,0
1996-01-29,7.31,7.5,7.18,7.21,816400,0
1996-01-30,7.25,7.28,7.12,7.25,2492400,0
1996-01-31,7.25,7.55,7.18,7.5,2368800,0
1996-02-01,7.4,7.62,7.4,7.5,2882000,0
1996-02-02,7.5,7.5,7.37,7.37,2406800,0
1996-02-05,7.37,7.75,7.37,7.75,4058000,0
1996-02-06,7.75,7.87,7.62,7.62,3164800,0
1996-02-07,7.75,8.58,7.62,8.58,4219200,0
1996-02-08,8.61,9.17,8.12,9.04,4853600,0
1996-02-09,8.98,9.04,8.43,8.89,5276400,0
1996-02-12,8.86,9.36,8.79,9.26,5085600,0
1996-02-13,9.07,9.54,9.07,9.32,5376800,0
1996-02-14,9.29,9.36,9.04,9.17,2098800,0
1996-02-15,9.11,9.23,8.79,8.83,6812400,0
1996-02-16,8.86,8.92,8.67,8.77,3038800,0
1996-02-20,8.79,8.79,8.64,8.73,1726400,0
1996-02-21,8.73,8.98,8.61,8.79,2969200,0
1996-02-22,8.55,9.6,8.55,9.36,10322400,0
1996-02-23,9.36,9.36,9.04,9.04,3005600,0
1996-02-26,9.17,9.23,8.98,9.07,1688800,0
1996-02-27,9.17,9.23,8.92,9.11,2078000,0
1996-02-28,9.23,9.36,8.92,8.98,3272000,0
1996-02-29,8.73,8.98,8.73,8.77,2100000,0
1996-03-01,8.73,8.86,8.61,8.73,2324400,0
1996-03-04,8.73,9.17,8.73,8.98,1932400,0
1996-03-05,8.98,9.17,8.92,9.02,2700000,0
1996-03-06,8.86,8.98,8.79,8.79,1543600,0
1996-03-07,8.86,8.86,8.67,8.67,912400,0
1996-03-08,8.55,8.61,8.3,8.48,1962400,0
1996-03-11,8.61,8.61,8.48,8.55,1179200,0
1996-03-12,8.48,9.2,8.43,9.11,2522400,0
1996-03-13,9.23,9.48,9.17,9.38,3053200,0
1996-03-14,9.36,9.48,9.2,9.26,2312400,0
1996-03-15,9.36,9.41,9.23,9.36,1154400,0
1996-03-18,9.36,9.54,9.23,9.36,1123200,0
1996-03-19,9.41,9.41,9.2,9.23,1563600,0
1996-03-20,9.23,9.29,9.04,9.04,1272400,0
1996-03-21,9.11,9.17,8.98,8.98,609200,0
1996-03-22,9.04,9.04,8.79,8.86,2109200,0
1996-03-25,8.79,8.92,8.55,8.73,2944400,0
1996-03-26,8.67,9.54,8.67,9.48,3619200,0
1996-03-27,9.54,9.6,9.29,9.48,2900000,0
1996-03-28,9.29,9.85,9.29,9.54,2974800,0
1996-03-29,9.6,9.7,9.36,9.36,1558000,0
1996-04-01,9.48,9.48,8.79,9.04,3129200,0
1996-04-02,8.67,8.92,8.61,8.92,3963200,0
1996-04-03,9.04,9.48,8.92,9.26,3407600,0
1996-04-04,9.48,10.1,9.45,9.6,4992000,0
1996-04-08,9.29,9.54,9.23,9.41,2292000,0
1996-04-09,9.54,9.91,9.36,9.76,2299200,0
1996-04-10,9.72,10.6,9.72,10.1,6118000,0
1996-04-11,10.22,10.75,10.16,10.65,5323600,0
1996-04-12,10.71,10.71,10.29,10.5,2143200,0
1996-04-15,10.4,10.5,10.16,10.47,1400000,0
1996-04-16,10.53,10.71,10.4,10.6,1655600,0
1996-04-17,10.53,10.6,10.22,10.29,1442000,0
1996-04-18,10.29,10.47,10.22,10.4,1194800,0
1996-04-19,10.47,10.6,10.22,10.22,1450000,0
1996-04-22,10.35,10.96,10.29,10.71,4331200,0
1996-04-23,10.71,10.71,10.4,10.6,2133600,0
1996-04-24,10.6,10.69,10.53,10.6,3456800,0
1996-04-25,10.65,10.71,10.4,10.53,1386800,0
1996-04-26,10.53,10.53,10.35,10.35,438000,0
1996-04-29,10.29,10.47,10.29,10.4,1094400,0
1996-04-30,10.35,10.4,10.04,10.1,1442000,0
1996-05-01,10.07,10.22,10.07,10.21,1057600,0
1996-05-02,10.16,10.22,10.01,10.04,1740000,0
1996-05-03,10.04,10.1,9.72,9.79,1164400,0
1996-05-06,9.79,10.1,9.79,9.97,1893600,0
1996-05-07,10.04,10.29,10.04,10.26,2911200,0
1996-05-08,10.29,10.29,9.72,9.72,3744800,0
1996-05-09,9.79,9.85,9.66,9.66,1834400,0
1996-05-10,9.66,9.91,9.6,9.88,2993200,0
1996-05-13,10.04,10.56,9.91,10.38,2600800,0
1996-05-14,10.47,10.6,10.22,10.29,1746800,0
1996-05-15,10.22,10.6,10.22,10.4,2200000,0
1996-05-16,10.29,10.35,9.91,10.04,2993600,0
1996-05-17,9.17,9.17,8.61,8.86,18695600,0
1996-05-20,9.02,9.02,8.86,8.88,2806400,0
1996-05-21,8.95,8.95,8.77,8.79,3778800,0
1996-05-22,8.77,8.79,8.62,8.67,2631200,0
1996-05-23,8.71,8.71,8.48,8.54,3335600,0
1996-05-24,8.52,8.55,8.39,8.43,3342400,0
1996-05-28,8.46,8.52,8.34,8.43,4523200,0
1996-05-29,8.43,8.71,8.3,8.43,4094400,0
1996-05-30,8.46,8.58,8.43,8.52,1601200,0
1996-05-31,8.55,8.64,8.48,8.61,1336800,0
1996-06-03,8.61,8.61,8.48,8.48,1373200,0
1996-06-04,8.58,8.61,8.52,8.58,644800,0
1996-06-05,8.58,8.61,8.55,8.61,2141200,0
1996-06-06,8.61,8.73,8.48,8.58,2938000,0
1996-06-07,8.48,8.64,8.37,8.64,1621200,0
1996-06-10,8.61,8.73,8.55,8.58,1462400,0
1996-06-11,8.58,8.64,8.48,8.58,1797600,0
1996-06-12,8.61,8.67,8.48,8.48,944400,0
1996-06-13,8.61,8.61,8.3,8.39,1174400,0
1996-06-14,8.34,8.34,7.93,7.93,2580000,0
1996-06-17,7.99,8.09,7.93,7.99,1373600,0
1996-06-18,8.09,8.18,7.99,8.18,923200,0
1996-06-19,8.18,8.52,8.12,8.26,2135600,0
1996-06-20,8.3,8.48,8.24,8.37,3606400,0
1996-06-21,8.37,8.46,8.34,8.37,1787600,0
1996-06-24,8.39,8.39,8.14,8.21,2002400,0
1996-06-25,8.21,8.21,7.8,7.87,2918800,0
1996-06-26,7.71,7.71,7.34,7.34,7758000,0
1996-06-27,7.37,7.62,7.28,7.5,3884400,0
1996-06-28,7.58,7.58,7.31,7.4,3816800,0
1996-07-01,7.43,7.46,7.37,7.43,1301200,0
1996-07-02,7.4,7.46,7.34,7.43,2408000,0
1996-07-03,7.37,7.43,7.25,7.25,1179200,0
1996-07-05,7.25,7.25,7.16,7.16,285600,0
1996-07-08,7.12,7.31,6.94,6.97,1913600,0
1996-07-09,7,7.06,6.94,6.94,2178800,0
1996-07-10,7,7,6.69,6.88,2316400,0
1996-07-11,6.82,6.88,6.59,6.59,4196800,0
1996-07-12,6.69,6.69,5.95,6.01,5213600,0
1996-07-15,5.97,5.97,5.08,5.21,6408800,0
1996-07-16,5.21,5.58,5.17,5.42,6364400,0
1996-07-17,5.61,5.63,5.21,5.26,5612400,0
1996-07-18,5.36,6.32,5.33,6.13,6312400,0
1996-07-19,6.07,6.16,5.54,5.54,2798000,0
1996-07-22,5.63,5.63,5.42,5.46,1955200,0
1996-07-23,5.58,5.58,5.26,5.29,1744400,0
1996-07-24,5.17,5.7,5.11,5.5,3456800,0
1996-07-25,5.61,5.97,5.58,5.73,2183200,0
1996-07-26,5.7,6.01,5.7,5.97,2346800,0
1996-07-29,6.01,6.1,5.92,5.95,1498800,0
1996-07-30,5.97,6.2,5.97,6.13,1226800,0
1996-07-31,6.13,6.13,5.7,5.71,4790000,0
1996-08-01,5.67,5.73,5.39,5.39,3260000,0
1996-08-02,5.58,5.58,5.39,5.45,2382400,0
1996-08-05,5.51,5.63,5.51,5.51,2802400,0
1996-08-06,5.51,5.63,5.51,5.61,2058000,0
1996-08-07,5.61,5.63,5.42,5.51,1845200,0
1996-08-08,5.48,5.48,5.21,5.33,3556800,0
1996-08-09,5.39,5.45,5.29,5.39,1093200,0
1996-08-12,5.33,5.33,4.8,4.86,7252400,0
1996-08-13,4.86,5.04,4.8,4.92,4608800,0
1996-08-14,4.92,4.96,4.86,4.96,10052000,0
1996-08-15,4.99,5.21,4.92,5.08,3092000,0
1996-08-16,4.58,5.33,4.58,5.29,11762400,0
1996-08-19,5.24,5.45,5.14,5.21,3084400,0
1996-08-20,5.21,5.21,5.02,5.07,1009200,0
1996-08-21,5.04,5.29,5.02,5.29,3891200,0
1996-08-22,5.33,5.42,5.17,5.24,2590000,0
1996-08-23,5.24,5.51,5.17,5.36,2910000,0
1996-08-26,5.45,5.48,5.33,5.36,1918800,0
1996-08-27,5.45,5.45,5.26,5.39,1675600,0
1996-08-28,5.39,5.45,5.36,5.45,1512400,0
1996-08-29,5.45,5.76,5.39,5.73,5920000,0
1996-08-30,5.7,5.83,5.67,5.7,1696800,0
1996-09-03,5.61,5.7,5.58,5.63,1522400,0
1996-09-04,5.67,5.76,5.61,5.67,1834400,0
1996-09-05,5.63,5.63,5.42,5.42,2520800,0
1996-09-06,5.45,5.58,5.39,5.48,1372400,0
1996-09-09,5.48,5.48,5.36,5.42,2137600,0
1996-09-10,5.42,5.51,5.36,5.51,1606800,0
1996-09-11,5.39,5.79,5.39,5.73,1564400,0
1996-09-12,5.76,6.16,5.7,6.08,4207600,0
1996-09-13,6.13,6.5,6.04,6.07,4398000,0
1996-09-16,6.07,6.13,5.76,5.86,3747600,0
1996-09-17,5.88,5.92,5.58,5.83,3896800,0
1996-09-18,5.83,6.07,5.76,6.03,2980000,0
1996-09-19,6.01,6.25,5.97,6.22,1686400,0
1996-09-20,6.25,6.38,6.07,6.32,2532400,0
1996-09-23,6.22,6.22,6.1,6.13,1175600,0
1996-09-24,6.2,6.57,6.13,6.38,2904800,0
1996-09-25,6.35,6.75,6.35,6.69,3583600,0
1996-09-26,6.66,6.82,6.5,6.59,2364400,0
1996-09-27,6.59,6.63,6.47,6.57,1287600,0
1996-09-30,6.57,6.63,6.41,6.41,1436400,0
1996-10-01,6.35,6.38,6.13,6.29,2322000,0
1996-10-02,6.38,6.47,6.13,6.2,2344400,0
1996-10-03,6.2,6.2,5.76,5.79,3158000,0
1996-10-04,5.88,6.07,5.76,6,2186800,0
1996-10-07,6.01,6.07,5.76,5.83,1748000,0
1996-10-08,5.79,5.86,5.67,5.7,1282000,0
1996-10-09,5.73,5.95,5.58,5.7,2113600,0
1996-10-10,5.67,5.76,5.63,5.7,661200,0
1996-10-11,5.83,5.83,5.51,5.7,2838000,0
1996-10-14,5.7,5.88,5.63,5.83,1332000,0
1996-10-15,5.83,5.88,5.61,5.67,1687600,0
1996-10-16,5.67,5.76,5.58,5.7,1099200,0
1996-10-17,5.73,5.76,5.58,5.63,2846400,0
1996-10-18,5.63,5.76,5.61,5.68,1488000,0
1996-10-21,5.7,5.7,5.54,5.58,966800,0
1996-10-22,5.54,5.7,5.48,5.54,1463600,0
1996-10-23,5.58,5.76,5.54,5.7,1019200,0
1996-10-24,5.76,5.76,5.51,5.58,946400,0
1996-10-25,5.58,5.63,5.51,5.51,775600,0
1996-10-28,5.51,5.73,5.51,5.59,1236800,0
1996-10-29,5.58,5.67,5.45,5.54,713200,0
1996-10-30,5.54,5.61,5.45,5.56,883600,0
1996-10-31,5.61,5.7,5.58,5.67,942000,0
1996-11-01,5.7,5.76,5.58,5.75,591200,0
1996-11-04,5.73,5.83,5.48,5.5,1780000,0
1996-11-05,5.51,5.7,5.33,5.45,2290800,0
1996-11-06,5.45,5.58,5.39,5.48,1386400,0
1996-11-07,5.48,5.58,5.36,5.39,1125600,0
1996-11-08,5.36,5.42,5.21,5.29,2173600,0
1996-11-11,5.26,5.39,5.26,5.36,1163200,0
1996-11-12,5.26,5.45,5.21,5.39,1806800,0
1996-11-13,5.39,5.45,5.26,5.29,975600,0
1996-11-14,5.26,5.45,5.24,5.45,1643200,0
1996-11-15,5.45,6.01,5.45,5.79,5183600,0
1996-11-18,5.88,5.88,5.54,5.79,2220000,0
1996-11-19,5.76,5.95,5.7,5.88,2000800,0
1996-11-20,5.97,6.2,5.88,5.97,3824400,0
1996-11-21,5.97,5.97,5.7,5.83,1379200,0
1996-11-22,6.41,6.63,6.2,6.57,7212000,0
1996-11-25,6.69,6.94,6.57,6.88,5057600,0
1996-11-26,6.91,6.94,6.38,6.63,4222000,0
1996-11-27,6.59,6.88,6.5,6.82,1803600,0
1996-11-29,6.82,6.94,6.82,6.94,696800,0
1996-12-02,6.97,7.06,6.78,6.97,2734800,0
1996-12-03,7,7.18,6.91,6.97,1979200,0
1996-12-04,7.03,7.09,6.82,6.94,2327600,0
1996-12-05,6.94,7.06,6.5,6.66,1880000,0
1996-12-06,6.32,7.06,6.32,7.03,2652400,0
1996-12-09,7.09,7.16,6.69,6.75,1976800,0
1996-12-10,6.82,6.84,6.54,6.59,1448800,0
1996-12-11,6.41,6.82,6.25,6.54,3386800,0
1996-12-12,6.63,6.69,6.57,6.66,1673600,0
1996-12-13,6.66,6.66,6.47,6.54,1608000,0
1996-12-16,6.54,6.88,6.5,6.66,2978800,0
1996-12-17,6.59,6.94,6.57,6.75,3472000,0
1996-12-18,6.82,6.88,6.69,6.84,1845200,0
1996-12-19,6.83,6.94,6.78,6.88,2043600,0
1996-12-20,7.06,7.21,6.75,7,3410800,0
1996-12-23,6.91,6.97,6.84,6.84,1756400,0
1996-12-24,6.82,6.91,6.75,6.82,1898800,0
1996-12-26,6.75,6.84,6.75,6.84,928000,0
1996-12-27,6.78,6.94,6.76,6.82,660800,0
1996-12-30,6.82,7.18,6.82,7.06,1968800,0
1996-12-31,7.12,7.12,6.94,6.94,1972000,0
1997-01-02,7.03,7.18,6.94,7.06,3377600,0
1997-01-03,7.09,7.36,7.09,7.31,2506400,0
1997-01-06,7.4,7.5,7.25,7.46,3048000,0
1997-01-07,7.53,8.03,7.43,7.96,9169200,0
1997-01-08,8.05,8.05,7.55,7.55,4972000,0
1997-01-09,7.55,7.62,7.34,7.4,3213600,0
1997-01-10,7.25,7.53,7.25,7.46,3224800,0
1997-01-13,7.46,7.46,7.25,7.28,3855600,0
1997-01-14,7.28,7.58,7.28,7.53,4603600,0
1997-01-15,7.53,7.53,7.37,7.37,1524400,0
1997-01-16,7.34,7.34,7.09,7.28,1890000,0
1997-01-17,7.28,7.31,7.12,7.12,2260800,0
1997-01-20,7.16,7.58,7.16,7.5,3777600,0
1997-01-21,7.55,8.37,7.37,8.29,8020800,0
1997-01-22,8.27,8.77,8.27,8.46,6277600,0
1997-01-23,8.48,8.55,8.3,8.3,9502400,0
1997-01-24,8.24,8.48,7.96,7.99,3925600,0
1997-01-27,8.03,8.03,7.58,7.89,2098000,0
1997-01-28,7.93,8.18,7.87,7.97,3269200,0
1997-01-29,8.03,8.09,7.96,7.99,1127600,0
1997-01-30,8.03,8.09,7.89,7.99,1926400,0
1997-01-31,7.99,7.99,7.71,7.83,1493600,0
1997-02-03,7.82,7.87,7.62,7.62,1712400,0
1997-02-04,7.62,7.71,7.4,7.58,1680000,0
1997-02-05,7.58,7.58,7.28,7.28,1172000,0
1997-02-06,7.31,7.55,7.28,7.53,1187600,0
1997-02-07,7.55,7.8,7.37,7.46,2486800,0
1997-02-10,7.55,7.55,7.12,7.18,3055600,0
1997-02-11,7.21,7.31,7.06,7.12,2247600,0
1997-02-12,7.16,7.4,7,7.37,3324400,0
1997-02-13,7.5,8.37,7.5,8.3,8762400,0
1997-02-14,8.37,8.64,8.34,8.39,7861200,0
1997-02-18,8.39,8.58,8.37,8.55,2766800,0
1997-02-19,8.55,8.67,8.46,8.64,5606400,0
1997-02-20,8.58,8.64,8.58,8.63,4334800,0
1997-02-21,8.61,8.64,8.61,8.61,2898000,0
1997-02-24,8.61,8.86,8.61,8.71,2157600,0
1997-02-25,8.71,9.02,8.71,8.96,2693200,0
1997-02-26,8.96,9.02,8.92,8.96,3022000,0
1997-02-27,8.58,8.83,8.55,8.64,7183600,0
1997-02-28,8.58,8.58,8.3,8.39,6029200,0
1997-03-03,8.34,8.37,8.12,8.21,3671200,0
1997-03-04,8.3,8.43,8.24,8.37,3068000,0
1997-03-05,8.37,8.48,8.37,8.46,3085600,0
1997-03-06,8.52,8.73,8.46,8.58,1764400,0
1997-03-07,8.67,8.67,8.46,8.52,5658800,0
1997-03-10,8.55,8.55,8.48,8.54,4672000,0
1997-03-11,8.52,8.55,8.34,8.34,2033600,0
1997-03-12,8.34,8.37,7.87,8.04,2481200,0
1997-03-13,7.96,8.37,7.89,8.27,2320000,0
1997-03-14,8.27,8.55,8.27,8.55,1883200,0
1997-03-17,8.52,8.64,8.27,8.52,1776800,0
1997-03-18,8.54,8.55,7.99,8.03,2820000,0
1997-03-19,8.05,8.05,7.68,7.8,1736400,0
1997-03-20,7.75,7.83,7.57,7.73,2986400,0
1997-03-21,7.83,7.89,7.71,7.71,2383200,0
1997-03-24,7.65,7.75,7.53,7.58,1821200,0
1997-03-25,7.62,8.03,7.55,7.89,4002400,0
1997-03-26,7.96,7.96,7.8,7.89,1813200,0
1997-03-27,7.99,8.27,7.8,7.83,4222000,0
1997-03-31,7.78,7.8,7.5,7.68,2996800,0
1997-04-01,7.55,8.03,7.55,8.01,6492000,0
1997-04-02,8.03,8.03,7.75,7.96,4532400,0
1997-04-03,7.93,8.12,7.89,8.12,2202400,0
1997-04-04,7.99,8.67,7.99,8.48,9518800,0
1997-04-07,8.61,8.67,8.48,8.58,4414800,0
1997-04-08,8.55,8.64,8.39,8.61,3762400,0
1997-04-09,8.68,8.96,8.39,8.39,5732400,0
1997-04-10,8.39,8.43,7.93,7.99,3740800,0
1997-04-11,7.93,7.96,7.16,7.31,5893600,0
1997-04-14,7.58,8.24,7.53,8.14,5048800,0
1997-04-15,8.21,8.43,8.09,8.14,2916800,0
1997-04-16,8.12,8.14,7.55,7.89,3409200,0
1997-04-17,7.93,8.24,7.87,8.09,2688800,0
1997-04-18,8.09,8.12,7.71,7.75,2018800,0
1997-04-21,7.71,7.8,7.57,7.71,1412000,0
1997-04-22,7.68,7.75,7.46,7.68,3024400,0
1997-04-23,7.75,7.93,7.62,7.93,1355600,0
1997-04-24,8.03,8.14,7.65,8.09,2618000,0
1997-04-25,8.09,8.18,7.8,7.8,1456800,0
1997-04-28,7.83,7.87,7.58,7.8,1776400,0
1997-04-29,8.05,8.52,7.99,8.5,4666400,0
1997-04-30,8.46,8.92,8.43,8.79,4554800,0
1997-05-01,8.83,9.02,8.56,8.92,2565600,0
1997-05-02,9.79,9.79,9.38,9.76,8392400,0
1997-05-05,9.79,9.85,9.45,9.66,2972400,0
1997-05-06,9.57,9.93,9.57,9.91,3414800,0
1997-05-07,9.79,10.13,9.54,9.6,4173600,0
1997-05-08,9.48,9.82,9.41,9.54,3004400,0
1997-05-09,9.54,9.82,9.54,9.7,5517600,0
1997-05-12,9.6,9.82,9.45,9.45,2934400,0
1997-05-13,9.41,9.48,9.17,9.45,1967600,0
1997-05-14,9.57,9.72,9.51,9.55,1812400,0
1997-05-15,9.54,9.91,9.45,9.87,2805600,0
1997-05-16,9.51,9.76,9.41,9.63,3254400,0
1997-05-19,9.6,9.63,9.26,9.29,1918800,0
1997-05-20,9.17,9.41,9.14,9.36,1815200,0
1997-05-21,9.41,9.54,9.26,9.26,2639200,0
1997-05-22,9.23,9.29,8.68,8.68,3194800,0
1997-05-23,8.68,9.38,8.68,9.38,3295600,0
1997-05-27,9.29,9.76,9.26,9.54,3176400,0
1997-05-28,9.57,9.63,9.29,9.41,1899200,0
1997-05-29,9.41,9.7,9.41,9.6,3251200,0
1997-05-30,9.23,9.79,9.2,9.63,2213600,0
1997-06-02,9.66,9.66,9.32,9.63,2924400,0
1997-06-03,9.45,9.48,9.29,9.29,1114800,0
1997-06-04,9.29,9.41,8.83,8.98,2155200,0
1997-06-05,8.92,9.17,8.83,8.98,2035600,0
1997-06-06,9.04,9.54,8.92,9.32,2718000,0
1997-06-09,9.32,9.36,9.11,9.26,1800000,0
1997-06-10,9.07,9.11,8.77,8.77,3866800,0
1997-06-11,8.79,8.96,8.73,8.89,2764400,0
1997-06-12,8.86,9.26,8.83,9.07,1604400,0
1997-06-13,9.11,9.36,8.98,9.06,1452000,0
1997-06-16,9.07,9.45,9.04,9.38,2680800,0
1997-06-17,9.32,9.51,9.17,9.45,6072000,0
1997-06-18,9.43,9.57,9.2,9.45,4521200,0
1997-06-19,9.45,9.66,9.45,9.57,5260800,0
1997-06-20,9.55,9.57,9.32,9.45,2734400,0
1997-06-23,9.38,9.41,9.04,9.06,3380800,0
1997-06-24,9.21,9.51,9.07,9.51,6673600,0
1997-06-25,9.45,9.72,9.41,9.59,9120000,0
1997-06-26,9.6,9.72,9.41,9.51,4726400,0
1997-06-27,9.51,9.82,9.51,9.8,5282400,0
1997-06-30,9.76,9.79,9.41,9.49,3128000,0
1997-07-01,9.49,9.63,9.38,9.41,1464400,0
1997-07-02,9.41,9.7,9.32,9.68,2402000,0
1997-07-03,9.66,9.76,9.51,9.6,958800,0
1997-07-07,9.57,9.91,9.57,9.82,2702000,0
1997-07-08,9.82,10.56,9.79,10.52,4965600,0
1997-07-09,10.53,10.62,10.01,10.05,3592000,0
1997-07-10,10.01,10.22,9.76,10.1,3063600,0
1997-07-11,10.1,10.4,10.1,10.26,2729200,0
1997-07-14,10.22,10.38,9.82,9.95,4999200,0
1997-07-15,9.91,10.16,9.8,10.07,6569200,0
1997-07-16,10.16,10.35,10.1,10.16,2780800,0
1997-07-17,10.19,10.22,9.91,9.93,1215600,0
1997-07-18,9.88,10.07,9.74,9.9,1810000,0
1997-07-21,9.91,9.95,9.66,9.72,964800,0
1997-07-22,9.66,10.4,9.54,10.39,2311200,0
1997-07-23,10.38,10.44,9.95,10.07,2816800,0
1997-07-24,10.01,10.26,9.72,10.13,3056400,0
1997-07-25,10.13,10.35,9.91,10.23,1932000,0
1997-07-28,10.19,10.4,10.19,10.24,2128000,0
1997-07-29,10.23,10.29,10.04,10.1,1208000,0
1997-07-30,10.08,10.1,9.82,9.82,1421200,0
1997-07-31,9.97,10.56,9.95,10.5,5456800,0
1997-08-01,10.47,10.67,10.16,10.53,2814400,0
1997-08-04,10.53,10.95,10.47,10.9,4860800,0
1997-08-05,11.09,11.52,11.09,11.4,8101200,0
1997-08-06,11.3,11.46,10.99,11.03,3962000,0
1997-08-07,11.03,11.21,10.9,10.94,4902400,0
1997-08-08,10.75,10.96,10.56,10.89,3481200,0
1997-08-11,10.88,11.06,10.4,10.77,4349200,0
1997-08-12,10.9,10.96,10.6,10.6,2972400,0
1997-08-13,10.78,10.88,10.42,10.65,5586400,0
1997-08-14,10.65,10.75,10.53,10.71,3244800,0
1997-08-15,10.65,10.99,10.44,10.56,5498800,0
1997-08-18,10.56,10.71,10.31,10.69,3335600,0
1997-08-19,10.69,11.3,10.65,11.16,9273600,0
1997-08-20,11.12,11.64,11.12,11.59,7397600,0
1997-08-21,11.52,11.59,11.24,11.37,6352400,0
1997-08-22,10.96,11.37,10.96,11.3,9861200,0
1997-08-25,11.34,11.46,10.96,11.06,5210000,0
1997-08-26,11.03,11.06,10.56,10.62,4058000,0
1997-08-27,10.71,11.19,10.5,11.06,5725600,0
1997-08-28,10.99,11.19,10.78,10.84,5098800,0
1997-08-29,10.84,10.94,10.65,10.84,2200000,0
1997-09-02,10.84,11.15,10.84,11.15,2899200,0
1997-09-03,11.13,11.15,10.69,10.78,5043600,0
1997-09-04,10.78,11.13,10.78,10.94,4332000,0
1997-09-05,11.03,11.03,10.78,10.88,1184400,0
1997-09-08,10.84,10.94,10.65,10.81,1213600,0
1997-09-09,10.71,10.94,10.6,10.75,1874400,0
1997-09-10,10.75,10.81,10.58,10.75,1230800,0
1997-09-11,10.78,10.94,10.65,10.84,3169200,0
1997-09-12,10.84,11.06,10.84,10.94,2495200,0
1997-09-15,10.94,10.94,10.65,10.69,2672000,0
1997-09-16,10.69,11.15,10.69,11.12,2616400,0
1997-09-17,11.12,11.12,10.84,10.88,2265200,0
1997-09-18,10.9,10.9,10.62,10.71,4686400,0
1997-09-19,10.67,10.88,10.62,10.88,2167600,0
1997-09-22,10.87,11.19,10.81,11.01,2812000,0
1997-09-23,11.03,11.03,10.81,10.81,886400,0
1997-09-24,10.88,10.88,10.65,10.73,3220000,0
1997-09-25,10.84,10.94,10.71,10.71,2553600,0
1997-09-26,10.9,11.12,10.9,11.03,4023200,0
1997-09-29,10.99,11.49,10.99,11.43,5977600,0
1997-09-30,11.4,11.52,11.24,11.24,4130000,0
1997-10-01,11.24,11.3,11.03,11.16,2440800,0
1997-10-02,11.15,11.55,11.06,11.55,3282400,0
1997-10-03,11.71,12.46,11.64,12.39,12637600,0
1997-10-06,12.36,12.57,11.96,11.96,3830800,0
1997-10-07,11.99,12.52,11.93,12.36,2643200,0
1997-10-08,12.36,12.67,12.18,12.25,4298800,0
1997-10-09,12.14,12.42,12.02,12.36,2426800,0
1997-10-10,12.21,12.39,12.18,12.23,973200,0
1997-10-13,12.21,12.27,12.08,12.23,893600,0
1997-10-14,12.18,12.27,11.93,12.18,940000,0
1997-10-15,12.01,12.27,11.96,11.99,1412400,0
1997-10-16,11.96,11.99,11.59,11.82,1746800,0
1997-10-17,11.77,11.81,11.09,11.55,2754800,0
1997-10-20,11.62,11.77,11.24,11.52,2202400,0
1997-10-21,11.54,11.62,11.34,11.41,900800,0
1997-10-22,11.4,11.68,11.28,11.55,2170800,0
1997-10-23,11.34,11.37,10.84,10.99,3683200,0
1997-10-24,11.13,11.15,9.85,10.29,10123600,0
1997-10-27,10.26,10.71,8.05,8.12,8802400,0
1997-10-28,7.8,9.82,7.55,9.07,12201200,0
1997-10-29,9.17,10.35,8.83,8.96,10415600,0
1997-10-30,8.73,9.38,8.64,8.92,3458000,0
1997-10-31,9.17,9.54,8.79,9.17,3904400,0
1997-11-03,9.36,9.59,9.23,9.33,4102400,0
1997-11-04,9.41,9.48,9.02,9.29,2852000,0
1997-11-05,9.29,9.62,9.04,9.49,3603200,0
1997-11-06,9.51,9.76,9.41,9.54,2722400,0
1997-11-07,9.11,9.54,9.11,9.32,1813600,0
1997-11-10,9.41,9.7,9.29,9.57,2000000,0
1997-11-11,9.57,9.82,9.41,9.49,1870000,0
1997-11-12,9.38,9.38,8.22,8.52,3100800,0
1997-11-13,8.77,8.96,8.05,8.96,4464800,0
1997-11-14,9.11,9.11,8.55,8.56,1382000,0
1997-11-17,8.92,9.48,8.83,9.41,2080000,0
1997-11-18,9.23,9.41,9.07,9.24,1930000,0
1997-11-19,9.17,9.29,8.92,9.24,1615200,0
1997-11-20,9.36,9.76,9.26,9.63,3276800,0
1997-11-21,10.19,10.38,9.66,9.8,16516800,0
1997-11-24,9.79,9.91,9.23,9.29,3007600,0
1997-11-25,9.51,9.63,8.92,9.41,6247600,0
1997-11-26,9.41,9.63,9.41,9.53,3012400,0
1997-11-28,9.57,9.57,9.51,9.53,292400,0
1997-12-01,9.63,10.29,9.54,10.22,3832000,0
1997-12-02,10.16,10.44,9.97,10.1,5247600,0
1997-12-03,10.01,10.21,9.82,9.91,3523600,0
1997-12-04,9.93,9.97,9.82,9.82,1603200,0
1997-12-05,9.7,9.97,9.7,9.91,2352000,0
1997-12-08,9.97,10.01,9.85,10.01,5008000,0
1997-12-09,10.04,10.04,9.57,9.7,6315600,0
1997-12-10,9.65,9.72,9.17,9.29,4684800,0
1997-12-11,9.17,9.23,8.61,8.77,5090800,0
1997-12-12,8.73,8.86,8.21,8.39,5098000,0
1997-12-15,8.46,8.52,8.03,8.05,6376400,0
1997-12-16,8.12,8.55,7.99,8.55,5413200,0
1997-12-17,8.79,8.86,8.55,8.55,4898800,0
1997-12-18,8.58,8.61,8.24,8.3,4713600,0
1997-12-19,8.18,8.37,8.12,8.22,4496800,0
1997-12-22,8.37,8.43,8.09,8.26,4056400,0
1997-12-23,8.34,8.34,8.18,8.24,3094400,0
1997-12-24,8.34,8.34,8.05,8.05,1398800,0
1997-12-26,8.18,8.61,8.09,8.61,1240000,0
1997-12-29,8.64,8.98,8.64,8.78,2101200,0
1997-12-30,8.86,9.02,8.71,8.89,1383200,0
1997-12-31,8.96,9.63,8.83,9.17,2684400,0
1998-01-02,9.07,9.29,8.89,9.29,1118800,0
1998-01-05,9.14,9.54,9.14,9.48,2828000,0
1998-01-06,9.45,9.91,9.45,9.76,3336800,0
1998-01-07,9.79,9.79,9.29,9.41,2807600,0
1998-01-08,9.36,9.7,9.26,9.63,2173600,0
1998-01-09,9.57,9.63,8.61,8.9,5276800,0
1998-01-12,8.55,9.02,8.52,8.86,2924800,0
1998-01-13,8.92,9.23,8.83,9.02,3013600,0
1998-01-14,9.04,9.29,8.88,9.26,1638800,0
1998-01-15,9.23,9.54,9.17,9.38,2704800,0
1998-01-16,9.48,9.6,9.41,9.46,1827600,0
1998-01-20,9.41,9.48,9.11,9.43,2851200,0
1998-01-21,9.29,9.55,9.17,9.38,1737600,0
1998-01-22,9.2,9.4,9.11,9.29,2400000,0
1998-01-23,9.26,9.57,9.26,9.55,3260000,0
1998-01-26,9.48,9.66,9.45,9.45,2238000,0
1998-01-27,9.41,9.45,9.04,9.36,4046400,0
1998-01-28,9.36,9.41,9.07,9.12,3643600,0
1998-01-29,9.15,9.53,9.04,9.21,5500800,0
1998-01-30,9.29,9.63,9.2,9.57,3282400,0
1998-02-02,9.7,10.07,9.62,9.71,6124400,0
1998-02-03,9.72,9.95,9.54,9.84,2482400,0
1998-02-04,9.79,10.04,9.66,9.99,2666800,0
1998-02-05,10.04,10.22,9.72,9.79,2968000,0
1998-02-06,9.91,10.9,9.85,10.58,6860800,0
1998-02-09,10.56,10.77,10.47,10.58,3334400,0
1998-02-10,10.56,10.94,10.56,10.86,3163200,0
1998-02-11,10.84,11.24,10.84,11.09,5970800,0
1998-02-12,11.06,11.34,10.99,11.24,5135200,0
1998-02-13,11.15,11.21,10.94,10.99,3343200,0
1998-02-17,11.12,11.24,10.75,10.78,3516400,0
1998-02-18,10.81,10.99,10.78,10.96,2302000,0
1998-02-19,10.9,11.09,10.65,10.84,1770800,0
1998-02-20,10.9,10.9,10.35,10.47,3206800,0
1998-02-23,10.56,11.06,10.53,10.86,2766800,0
1998-02-24,10.79,11.24,10.71,10.75,3125600,0
1998-02-25,10.84,11.15,10.81,11.12,1850000,0
1998-02-26,11.87,12.36,11.64,12.36,15120000,0
1998-02-27,12.39,12.4,11.74,11.74,4297600,0
1998-03-02,11.89,12.04,11.74,11.89,3942000,0
1998-03-03,11.8,11.93,11.62,11.89,1810800,0
1998-03-04,11.74,12.01,11.46,11.89,3701200,0
1998-03-05,11.64,11.93,11.37,11.51,8965600,0
1998-03-06,11.64,11.83,11.43,11.47,2568800,0
1998-03-09,11.37,11.71,11.28,11.32,2738800,0
1998-03-10,11.46,11.71,11.45,11.68,2216400,0
1998-03-11,11.74,11.77,11.26,11.43,4462000,0
1998-03-12,11.4,11.59,11.3,11.4,2174400,0
1998-03-13,11.49,11.55,11.3,11.43,2462000,0
1998-03-16,11.34,11.55,11.15,11.54,2416800,0
1998-03-17,11.49,11.8,11.34,11.76,4685600,0
1998-03-18,11.64,11.83,11.52,11.8,3616400,0
1998-03-19,11.71,11.99,11.55,11.91,3064800,0
1998-03-20,12.01,12.02,11.62,11.7,1949200,0
1998-03-23,11.7,11.74,11.52,11.62,2683200,0
1998-03-24,11.59,11.77,11.52,11.68,1964400,0
1998-03-25,11.89,11.89,11.4,11.43,1926400,0
1998-03-26,11.43,11.64,11.4,11.6,2729200,0
1998-03-27,11.68,11.77,11.12,11.28,5547600,0
1998-03-30,11.24,11.46,10.4,10.6,4677600,0
1998-03-31,10.75,10.86,10.56,10.69,5441200,0
1998-04-01,10.56,11.09,10.35,11.03,8672400,0
1998-04-02,11.16,11.46,11.12,11.28,7083200,0
1998-04-03,11.28,11.46,10.98,11.03,3734400,0
1998-04-06,10.96,11.03,10.38,10.96,3588800,0
1998-04-07,10.88,10.96,10.38,10.47,3368800,0
1998-04-08,10.5,10.56,10.1,10.22,3168800,0
1998-04-09,10.31,10.5,10.29,10.44,5480800,0
1998-04-13,10.4,10.44,10.31,10.35,3545600,0
1998-04-14,10.31,10.44,10.31,10.4,2366400,0
1998-04-15,10.47,10.79,10.47,10.78,8596400,0
1998-04-16,10.81,11.19,10.69,11.12,3917600,0
1998-04-17,11.28,11.46,11.09,11.46,3210000,0
1998-04-20,11.37,11.49,10.78,11.19,5927600,0
1998-04-21,11.12,11.15,10.88,11.15,2085200,0
1998-04-22,11.19,11.59,11.19,11.34,3758800,0
1998-04-23,11.34,11.43,11.12,11.16,2013200,0
1998-04-24,11.15,11.34,10.9,11.03,1733200,0
1998-04-27,10.84,11.12,10.71,10.88,3053200,0
1998-04-28,11.03,11.19,10.9,11.19,2858800,0
1998-04-29,11.21,11.55,11.09,11.52,2200800,0
1998-04-30,11.52,11.71,11.46,11.64,3244800,0
1998-05-01,11.62,11.93,11.37,11.89,5652000,0
1998-05-04,11.89,12.05,11.77,12.05,4013200,0
1998-05-05,11.96,12.02,11.77,11.88,3820800,0
1998-05-06,11.96,11.96,11.68,11.87,2540800,0
1998-05-07,11.8,11.83,11.77,11.8,1732400,0
1998-05-08,11.77,12.14,11.77,12.11,3968800,0
1998-05-11,12.05,12.14,11.89,11.93,2021200,0
1998-05-12,11.91,12.14,11.89,12.1,3093600,0
1998-05-13,12.04,12.11,11.99,11.99,2986800,0
1998-05-14,11.96,11.97,11.74,11.74,3129200,0
1998-05-15,11.72,11.76,11.21,11.4,4413200,0
1998-05-18,11.41,11.59,11.34,11.38,1222000,0
1998-05-19,11.49,11.99,11.49,11.89,3952000,0
1998-05-20,11.93,11.96,11.28,11.4,2440000,0
1998-05-21,11.52,11.59,10.84,11.03,4388800,0
1998-05-22,11.43,11.43,10.29,10.4,8399200,0
1998-05-26,10.75,10.75,10.29,10.47,6738800,0
1998-05-27,10.35,10.69,10.26,10.65,5526800,0
1998-05-28,10.69,10.75,10.38,10.6,3042400,0
1998-05-29,10.69,10.71,10.22,10.53,3319200,0
1998-06-01,10.47,10.65,10.26,10.29,2376400,0
1998-06-02,10.38,10.75,10.36,10.52,2260000,0
1998-06-03,10.5,10.6,10.22,10.38,3170800,0
1998-06-04,10.3,10.47,10.29,10.44,1763200,0
1998-06-05,10.5,10.62,10.31,10.38,2511200,0
1998-06-08,10.5,10.88,10.47,10.56,2935600,0
1998-06-09,10.84,10.92,10.65,10.81,3411200,0
1998-06-10,10.6,10.82,10.39,10.69,2890800,0
1998-06-11,10.65,10.84,10.53,10.53,4607600,0
1998-06-12,10.53,10.6,10.31,10.31,2690800,0
1998-06-15,10.16,10.6,10.13,10.29,3372000,0
1998-06-16,10.38,10.44,10.16,10.4,1852400,0
1998-06-17,10.44,10.81,10.44,10.58,3722000,0
1998-06-18,10.62,10.78,10.29,10.35,4526800,0
1998-06-19,10.4,10.65,9.91,10.23,6502400,0
1998-06-22,10.29,10.31,9.93,10.1,5615200,0
1998-06-23,10.02,10.42,10.02,10.31,4092400,0
1998-06-24,10.01,10.07,9.21,9.79,15081200,0
1998-06-25,9.82,9.95,9.7,9.71,5218800,0
1998-06-26,9.63,9.66,9.36,9.51,4427600,0
1998-06-29,9.57,9.82,9.51,9.51,3568800,0
1998-06-30,9.54,9.66,9.48,9.57,2647600,0
1998-07-01,9.6,9.63,9.32,9.37,5216800,0
1998-07-02,9.29,9.32,8.39,8.52,8326400,0
1998-07-06,8.68,8.86,8.43,8.78,3205600,0
1998-07-07,8.92,9.11,8.61,8.71,2990000,0
1998-07-08,8.78,8.92,8.71,8.83,2046400,0
1998-07-09,8.86,8.89,8.68,8.77,2614800,0
1998-07-10,8.73,8.86,8.61,8.69,3073600,0
1998-07-13,8.61,8.64,8.14,8.37,3546400,0
1998-07-14,8.39,9.14,8.37,9.11,4123600,0
1998-07-15,9.17,9.36,8.83,9.21,4606800,0
1998-07-16,8.77,8.98,8.07,8.1,8453200,0
1998-07-17,8.12,8.14,7.68,7.71,7741200,0
1998-07-20,7.73,8.18,7.54,7.93,9460800,0
1998-07-21,8.03,8.19,7.88,7.99,5325200,0
1998-07-22,7.93,7.95,7.78,7.8,6091200,0
1998-07-23,7.87,8.03,7.78,7.85,2807600,0
1998-07-24,7.87,7.93,7.71,7.8,2440800,0
1998-07-27,7.78,7.93,7.71,7.78,2222400,0
1998-07-28,7.83,8.58,7.75,8.26,4172000,0
1998-07-29,8.43,8.48,8.05,8.27,2225200,0
1998-07-30,8.14,8.27,7.7,8.07,8005200,0
1998-07-31,8.16,8.35,8.05,8.12,2932400,0
1998-08-03,8.18,8.37,8.12,8.31,3655600,0
1998-08-04,8.3,8.34,7.83,7.92,6422000,0
1998-08-05,7.99,8.34,7.8,7.95,5923200,0
1998-08-06,7.93,8.52,7.93,8.37,3692400,0
1998-08-07,8.39,8.79,8.03,8.6,3318800,0
1998-08-10,8.68,8.86,8.58,8.68,2723200,0
1998-08-11,8.3,8.52,8.27,8.43,4009200,0
1998-08-12,8.52,8.62,8.3,8.44,3133600,0
1998-08-13,8.3,8.6,8.09,8.12,2861200,0
1998-08-14,8.24,8.34,7.87,7.87,2722000,0
1998-08-17,7.89,8.37,7.8,8.3,4564400,0
1998-08-18,8.34,8.58,8.3,8.58,2777600,0
1998-08-19,8.58,8.99,8.05,8.05,3685600,0
1998-08-20,8.07,8.48,7.87,8.09,2842400,0
1998-08-21,6.91,6.94,6.29,6.8,22178800,0
1998-08-24,6.91,6.94,5.76,5.97,7978000,0
1998-08-25,6.18,6.25,5.59,5.75,13718000,0
1998-08-26,5.76,6.35,5.51,6.21,8703200,0
1998-08-27,6.01,6.22,5.76,5.86,4250800,0
1998-08-28,6.01,6.59,5.86,6.38,6471200,0
1998-08-31,6.72,6.82,5.79,5.79,6165600,0
1998-09-01,6.01,6.1,5.51,5.86,7530800,0
1998-09-02,5.92,6.03,5.67,5.84,4161200,0
1998-09-03,5.79,5.92,5.61,5.79,1793600,0
1998-09-04,5.88,6.25,5.58,6.24,1986400,0
1998-09-08,6.32,6.57,5.88,6.25,3798000,0
1998-09-09,6.29,6.54,6.07,6.2,3734800,0
1998-09-10,5.95,6.37,5.92,6.13,4314400,0
1998-09-11,6.2,6.47,6.13,6.25,5056400,0
1998-09-14,6.45,6.47,6.25,6.41,4393600,0
1998-09-15,6.39,6.82,6.39,6.59,5795200,0
1998-09-16,6.75,6.8,6.25,6.47,2340800,0
1998-09-17,6.22,6.45,6.15,6.18,3936800,0
1998-09-18,6.25,6.38,6.1,6.2,3854400,0
1998-09-21,6.04,6.25,5.88,6.1,2603200,0
1998-09-22,6.22,6.37,6.16,6.32,4540800,0
1998-09-23,6.39,6.88,6.38,6.84,4385600,0
1998-09-24,6.72,6.72,6.25,6.46,5384400,0
1998-09-25,6.38,6.52,6.33,6.43,5860800,0
1998-09-28,6.5,6.59,6.43,6.52,4553600,0
1998-09-29,6.54,6.75,6.47,6.58,4374400,0
1998-09-30,6.57,6.63,6.25,6.5,3528800,0
1998-10-01,6.25,6.49,6.13,6.45,8709200,0
1998-10-02,6.45,6.45,6.1,6.39,6764400,0
1998-10-05,6.25,6.29,5.83,6.05,7439200,0
1998-10-06,6.2,6.2,5.79,5.88,3987600,0
1998-10-07,5.86,6.13,5.7,5.96,3376800,0
1998-10-08,5.79,5.96,5.42,5.86,5720000,0
1998-10-09,5.96,6.01,5.79,5.88,3216800,0
1998-10-12,5.96,6.07,5.79,5.88,5213200,0
1998-10-13,5.63,5.9,5.48,5.73,3963200,0
1998-10-14,5.76,5.76,5.45,5.5,2174400,0
1998-10-15,5.51,6.07,5.36,6.01,5273200,0
1998-10-16,6.07,6.41,5.92,5.92,3621200,0
1998-10-19,5.88,6.66,5.88,6.29,3648000,0
1998-10-20,6.38,6.97,6.32,6.62,4678800,0
1998-10-21,6.63,6.69,6.32,6.43,2835600,0
1998-10-22,6.45,6.54,6.38,6.46,3259200,0
1998-10-23,6.46,6.46,6.1,6.21,3982000,0
1998-10-26,6.27,6.76,6.25,6.69,3203200,0
1998-10-27,6.78,7.65,6.76,7.43,6367600,0
1998-10-28,7.5,7.5,7.21,7.33,4969200,0
1998-10-29,7.26,7.99,7.25,7.83,4161200,0
1998-10-30,7.93,7.99,7.53,7.73,4125600,0
1998-11-02,7.75,8.29,7.73,8.24,2652000,0
1998-11-03,8.22,8.99,8.18,8.79,6262000,0
1998-11-04,9.02,9.2,8.86,9.11,5825600,0
1998-11-05,8.98,9.2,8.86,8.92,5736400,0
1998-11-06,8.98,9.45,8.92,9.15,5076800,0
1998-11-09,9.11,9.12,8.24,8.46,9475600,0
1998-11-10,8.52,8.71,8.18,8.39,2980000,0
1998-11-11,8.52,8.69,8.34,8.46,1546800,0
1998-11-12,8.43,8.61,8.3,8.48,1819200,0
1998-11-13,8.48,8.73,8.46,8.58,1812000,0
1998-11-16,8.37,8.37,7.87,7.92,4205600,0
1998-11-17,7.83,7.85,7.12,7.18,9782400,0
1998-11-18,7.09,7.89,6.91,7.58,7572400,0
1998-11-19,7.62,7.75,7.37,7.68,9940800,0
1998-11-20,8.03,9.15,8.03,8.72,15722400,0
1998-11-23,8.89,8.98,8.64,8.98,7573200,0
1998-11-24,8.98,9.03,8.92,8.96,5207600,0
1998-11-25,8.92,9.17,8.77,9.12,4259200,0
1998-11-27,9.17,9.26,8.89,8.94,1883200,0
1998-11-30,8.89,9.37,8.81,9.02,5163600,0
1998-12-01,8.92,9.38,8.92,9.36,3571200,0
1998-12-02,9.29,10.6,9.29,10.5,11773200,0
1998-12-03,10.31,10.56,10.13,10.4,6980800,0
1998-12-04,10.4,10.6,10.29,10.56,3496400,0
1998-12-07,10.47,10.56,10.31,10.5,3644400,0
1998-12-08,10.44,10.53,10.21,10.42,3852400,0
1998-12-09,10.4,10.96,10.29,10.88,3770800,0
1998-12-10,10.75,10.88,10.53,10.64,3742400,0
1998-12-11,10.6,10.84,10.31,10.5,7272000,0
1998-12-14,10.31,10.4,9.72,9.95,4016400,0
1998-12-15,9.96,9.97,9.54,9.65,4451200,0
1998-12-16,9.65,9.66,9.38,9.4,3311200,0
1998-12-17,9.45,9.66,9.45,9.57,5393200,0
1998-12-18,9.63,9.82,9.6,9.72,5665200,0
1998-12-21,9.72,9.95,9.6,9.7,5358800,0
1998-12-22,9.66,9.91,9.54,9.63,4240800,0
1998-12-23,9.6,9.97,9.57,9.97,3696400,0
1998-12-24,9.91,10.39,9.88,10.13,2132400,0
1998-12-28,10.13,10.26,9.72,9.91,1852400,0
1998-12-29,9.89,10.11,9.7,10.02,1496800,0
1998-12-30,9.97,10.1,9.88,9.88,1830800,0
1998-12-31,9.88,10.77,9.88,10.58,3685600,0
1999-01-04,10.65,11.3,10.58,11.09,6166800,0
1999-01-05,11.03,11.21,10.9,11.07,6309200,0
1999-01-06,11.24,11.4,11.15,11.29,6642000,0
1999-01-07,11.24,11.29,11.03,11.28,4763200,0
1999-01-08,11.26,11.34,11.21,11.28,3148800,0
1999-01-11,11.24,11.28,10.81,10.95,1669200,0
1999-01-12,10.89,11.16,10.62,10.62,4170800,0
1999-01-13,10.35,10.62,10.16,10.35,2251200,0
1999-01-14,10.29,10.62,10.22,10.62,3290000,0
1999-01-15,10.69,11.19,10.69,11.16,2525600,0
1999-01-19,11.54,12.25,11.52,12.02,7506800,0
1999-01-20,12.02,12.04,11.71,11.88,4343600,0
1999-01-21,11.83,11.89,11.19,11.22,2770800,0
1999-01-22,11.19,11.21,10.71,10.88,4668000,0
1999-01-25,10.78,11.15,10.78,10.98,1984400,0
1999-01-26,10.9,11.03,10.84,10.86,1286400,0
1999-01-27,10.96,11.28,10.9,11.11,1458000,0
1999-01-28,11.19,11.4,10.96,10.98,2866400,0
1999-01-29,11.03,11.12,10.56,10.95,1852000,0
1999-02-01,10.9,10.99,10.65,10.69,1311200,0
1999-02-02,10.78,10.81,10.4,10.71,1729200,0
1999-02-03,10.94,10.94,10.56,10.88,3068000,0
1999-02-04,10.6,10.64,10.26,10.38,4909200,0
1999-02-05,10.29,10.38,9.88,10.3,4184800,0
1999-02-08,10.16,10.5,10.16,10.48,4165600,0
1999-02-09,10.47,10.47,10.19,10.19,4143200,0
1999-02-10,10.19,10.31,9.91,10.26,6918000,0
1999-02-11,10.23,10.47,10.22,10.44,3680000,0
1999-02-12,10.4,10.61,10.22,10.5,4009200,0
1999-02-16,10.56,10.56,10.38,10.44,4314800,0
1999-02-17,10.27,10.44,10.19,10.26,4575600,0
1999-02-18,10.22,10.3,9.91,9.97,1578000,0
1999-02-19,9.99,10.3,9.95,10.3,2808000,0
1999-02-22,10.16,10.29,10.01,10.07,1317600,0
1999-02-23,10.04,10.22,9.91,10.19,2567600,0
1999-02-24,9.79,10.75,9.53,10.42,8677600,0
1999-02-25,10.1,10.35,9.95,10.18,3992400,0
1999-02-26,10.22,10.29,9.88,9.95,3407600,0
1999-03-01,9.97,10.31,9.91,10.13,2122400,0
1999-03-02,10.1,10.35,10.07,10.1,2446800,0
1999-03-03,10.13,10.33,10.09,10.19,1976800,0
1999-03-04,10.19,10.47,9.87,10.01,2694800,0
1999-03-05,10.07,10.16,9.97,10.1,1363600,0
1999-03-08,10.13,10.29,10.05,10.19,1004800,0
1999-03-09,10.22,10.4,9.95,9.97,1995600,0
1999-03-10,9.96,10.42,9.96,10.39,1853200,0
1999-03-11,10.26,10.5,10.16,10.21,7656800,0
1999-03-12,10.16,10.29,10.13,10.23,2905600,0
1999-03-15,10.29,10.4,10.16,10.31,964800,0
1999-03-16,10.31,10.94,10.14,10.21,6598000,0
1999-03-17,10.22,10.38,10.1,10.22,2131200,0
1999-03-18,10.23,10.23,10.07,10.1,4786800,0
1999-03-19,10.3,10.33,10.11,10.23,3570800,0
1999-03-22,10.35,10.4,9.93,10.01,2115600,0
1999-03-23,10.01,10.02,9.65,9.82,1860800,0
1999-03-24,9.76,10.11,9.57,10.1,1681200,0
1999-03-25,10.09,10.13,9.72,9.79,1739200,0
1999-03-26,9.72,10.1,9.6,10.05,2512000,0
1999-03-29,10.07,10.79,10.07,10.71,3490800,0
1999-03-30,10.58,10.6,10.21,10.42,3046800,0
1999-03-31,10.44,10.78,9.97,10.02,3901200,0
1999-04-01,10.1,10.21,9.17,9.21,4413200,0
1999-04-05,9.4,9.72,9.32,9.38,2104400,0
1999-04-06,9.41,9.51,8.12,8.86,5574400,0
1999-04-07,8.98,9.11,7.51,7.56,8556800,0
1999-04-08,7.58,7.58,7.09,7.31,9198800,0
1999-04-09,7.31,7.37,7.09,7.12,7405200,0
1999-04-12,7.18,7.24,6.97,7.17,6496400,0
1999-04-13,7.2,7.25,6.5,6.57,5188800,0
1999-04-14,6.64,6.91,6.62,6.75,5574400,0
1999-04-15,6.88,6.97,6.69,6.88,4454400,0
1999-04-16,6.97,7.25,6.84,7.21,3120000,0
1999-04-19,7.21,7.25,6.94,7.21,2656400,0
1999-04-20,7.21,7.24,6.33,6.52,4203200,0
1999-04-21,6.54,6.57,5.65,6.21,5653600,0
1999-04-22,6.45,6.45,5.92,6.18,6028000,0
1999-04-23,6.25,6.66,6.12,6.66,7086400,0
1999-04-26,6.75,6.88,6.59,6.82,4695600,0
1999-04-27,6.88,7.12,6.63,6.89,5420800,0
1999-04-28,6.86,7.18,6.78,6.96,4276800,0
1999-04-29,6.88,7.67,6.86,7.51,6426400,0
1999-04-30,7.56,7.62,7.12,7.37,3133600,0
1999-05-03,7.28,7.34,7.06,7.31,1735200,0
1999-05-04,7.18,7.21,7.01,7.06,1123200,0
1999-05-05,5.92,6.07,5.51,5.84,19672400,0
1999-05-06,5.95,6.3,5.84,6.12,9617600,0
1999-05-07,6.22,6.75,6.1,6.58,3268000,0
1999-05-10,6.63,6.66,6.41,6.45,3795600,0
1999-05-11,6.38,6.47,6.22,6.25,5838800,0
1999-05-12,6.33,6.46,6.2,6.45,4403600,0
1999-05-13,6.41,6.54,6.41,6.45,4083200,0
1999-05-14,6.38,6.57,6.38,6.47,3769200,0
1999-05-17,6.43,6.5,6.35,6.49,2948800,0
1999-05-18,6.54,6.75,6.45,6.69,2090800,0
1999-05-19,6.75,6.75,6.63,6.71,1647600,0
1999-05-20,6.72,6.88,6.72,6.76,1370800,0
1999-05-21,6.82,6.94,6.69,6.88,2306400,0
1999-05-24,6.91,7,6.66,6.76,2600000,0
1999-05-25,6.74,7.12,6.69,6.94,3124400,0
1999-05-26,6.97,7,6.47,6.63,4144800,0
1999-05-27,6.57,6.69,6.35,6.55,2936800,0
1999-05-28,6.07,6.84,6.04,6.84,5892000,0
1999-06-01,6.75,6.75,6.22,6.43,2995600,0
1999-06-02,6.46,6.46,6.13,6.21,4718000,0
1999-06-03,6.25,6.25,6.01,6.04,7155200,0
1999-06-04,6.05,6.22,6.03,6.22,3934400,0
1999-06-07,6.22,6.22,6.04,6.05,2780000,0
1999-06-08,6.07,6.3,6.01,6.1,2052400,0
1999-06-09,6.15,6.35,6.04,6.13,2422000,0
1999-06-10,6.08,6.17,6.01,6.01,5100000,0
1999-06-11,6.04,6.04,5.88,5.88,9615200,0
1999-06-14,5.92,5.92,5.86,5.9,2129200,0
1999-06-15,5.9,6.41,5.88,6.15,4096400,0
1999-06-16,6.32,6.5,6.25,6.5,2441200,0
1999-06-17,6.35,6.54,6.29,6.5,2600000,0
1999-06-18,6.32,6.64,6.32,6.52,3490800,0
1999-06-21,6.57,6.84,6.5,6.74,1617600,0
1999-06-22,6.66,6.78,6.59,6.67,1634400,0
1999-06-23,6.59,7,6.59,6.97,3699200,0
1999-06-24,6.92,7.03,6.78,6.91,3334400,0
1999-06-25,6.94,7.04,6.88,6.92,2954400,0
1999-06-28,6.88,7.28,6.88,7.25,2977600,0
1999-06-29,7.14,7.25,7.04,7.08,1922400,0
1999-06-30,7.11,7.38,7.03,7.33,2195200,0
1999-07-01,7.25,7.37,7.25,7.31,877600,0
1999-07-02,7.31,7.48,7.17,7.38,1329200,0
1999-07-06,7.37,7.58,7.33,7.48,1396800,0
1999-07-07,7.5,7.65,7.04,7.2,1556400,0
1999-07-08,7.31,7.38,7.12,7.25,1305600,0
1999-07-09,7.18,7.21,6.82,7.21,2258800,0
1999-07-12,7.18,7.2,6.82,6.97,3175600,0
1999-07-13,6.96,6.96,6.55,6.67,8080800,0
1999-07-14,6.69,6.69,6.32,6.49,5207600,0
1999-07-15,6.46,6.88,6.45,6.82,5413600,0
1999-07-16,6.76,6.92,6.72,6.88,1189200,0
1999-07-19,6.82,6.84,6.25,6.46,3315600,0
1999-07-20,6.43,6.89,6.41,6.45,3283200,0
1999-07-21,6.47,6.57,6.32,6.46,3090800,0
1999-07-22,6.46,6.92,6.38,6.89,2861200,0
1999-07-23,6.8,6.82,6.43,6.59,1338800,0
1999-07-26,6.46,6.82,6.45,6.49,1368800,0
1999-07-27,6.59,6.69,6.38,6.57,2039200,0
1999-07-28,6.54,6.57,6.32,6.55,1297600,0
1999-07-29,6.38,6.45,6.25,6.37,1439200,0
1999-07-30,6.37,6.63,6.37,6.57,1640000,0
1999-08-02,6.59,6.84,6.57,6.59,3584400,0
1999-08-03,6.57,6.62,6.27,6.33,2267600,0
1999-08-04,6.35,6.38,6.07,6.1,2002000,0
1999-08-05,6.08,6.2,5.79,5.95,4727600,0
1999-08-06,6.17,6.45,6.1,6.38,2635600,0
1999-08-09,6.35,6.39,6.01,6.03,1513200,0
1999-08-10,6.01,6.07,5.86,5.92,2687600,0
1999-08-11,6.01,6.24,5.97,6.2,3523600,0
1999-08-12,6.2,6.22,5.78,5.88,2700800,0
1999-08-13,5.97,6.13,5.95,6.13,1164800,0
1999-08-16,6.13,6.22,6.01,6.12,3082400,0
1999-08-17,6.07,6.21,6.01,6.2,2571200,0
1999-08-18,6.1,6.2,6.01,6.01,2098000,0
1999-08-19,5.97,6.01,5.73,5.83,4012400,0
1999-08-20,5.87,5.88,5.62,5.63,4450000,0
1999-08-23,5.76,5.76,5.56,5.58,6799200,0
1999-08-24,5.59,5.7,5.43,5.45,6158000,0
1999-08-25,5.54,5.56,5.45,5.48,6038000,0
1999-08-26,5.48,6.25,5.41,6.15,8232000,0
1999-08-27,5.58,5.87,5.46,5.84,11700000,0
1999-08-30,5.83,5.84,5.67,5.71,2972400,0
1999-08-31,5.76,5.79,5.67,5.7,2626400,0
1999-09-01,5.71,5.73,5.61,5.67,2375600,0
1999-09-02,5.59,5.68,5.56,5.63,2017600,0
1999-09-03,5.67,5.88,5.59,5.79,1334400,0
1999-09-07,5.84,6.27,5.81,6.12,3122400,0
1999-09-08,6.07,6.2,5.88,5.97,2525600,0
1999-09-09,5.97,6.25,5.95,6.21,3007600,0
1999-09-10,6.29,6.59,6.25,6.41,2571200,0
1999-09-13,6.45,6.45,6.27,6.37,2135600,0
1999-09-14,6.29,6.39,6.2,6.29,968000,0
1999-09-15,6.2,6.2,5.96,6.07,4536800,0
1999-09-16,6.08,6.08,5.83,5.97,2001200,0
1999-09-17,6.01,6.01,5.86,5.93,4193200,0
1999-09-20,5.95,5.97,5.73,5.75,2307600,0
1999-09-21,5.73,5.75,5.46,5.67,2659200,0
1999-09-22,5.67,5.73,5.58,5.71,2286400,0
1999-09-23,5.68,5.71,5.45,5.48,1483600,0
1999-09-24,5.46,5.56,5.33,5.48,1566800,0
1999-09-27,5.5,5.7,5.45,5.61,1642400,0
1999-09-28,5.62,5.63,5.38,5.59,1470800,0
1999-09-29,5.61,5.63,5.28,5.38,2112400,0
1999-09-30,5.43,5.57,5.33,5.42,1241200,0
1999-10-01,5.41,5.43,5.04,5.28,4749200,0
1999-10-04,5.28,5.43,5.12,5.25,2343600,0
1999-10-05,5.24,5.26,4.99,5.11,2932000,0
1999-10-06,5.14,5.17,5.02,5.17,1774400,0
1999-10-07,5.14,5.21,4.97,4.99,1978800,0
1999-10-08,5.02,5.21,4.99,5.19,1140000,0
1999-10-11,5.21,5.21,5,5.11,2030800,0
1999-10-12,5.09,5.11,4.89,5.04,2578800,0
1999-10-13,5.02,5.05,4.94,4.97,1327600,0
1999-10-14,5,5.02,4.94,4.97,1816800,0
1999-10-15,4.94,5.04,4.91,4.94,3632000,0
1999-10-18,4.96,4.97,4.63,4.72,3656400,0
1999-10-19,4.83,4.84,4.43,4.47,5581200,0
1999-10-20,4.47,4.72,4.33,4.6,2642000,0
1999-10-21,4.52,4.66,4.4,4.63,2572000,0
1999-10-22,4.63,4.74,4.55,4.57,2004400,0
1999-10-25,4.57,4.62,4.46,4.52,1850000,0
1999-10-26,4.54,4.54,4.35,4.4,3685600,0
1999-10-27,4.37,4.43,4.21,4.24,3479200,0
1999-10-28,4.34,4.46,4.3,4.43,1681200,0
1999-10-29,4.45,4.64,4.43,4.64,3903200,0
1999-11-01,4.7,4.86,4.54,4.63,3822400,0
1999-11-02,4.67,4.71,4.52,4.58,3243200,0
1999-11-03,4.62,4.75,4.58,4.72,2341200,0
1999-11-04,4.77,4.8,4.43,4.46,2972400,0
1999-11-05,4.58,4.6,4.46,4.47,1509200,0
1999-11-08,4.52,4.86,4.47,4.86,3373600,0
1999-11-09,4.94,5.29,4.92,5.04,5666400,0
1999-11-10,5.02,5.33,5.02,5.22,2493600,0
1999-11-11,5.26,5.34,5.14,5.16,2182000,0
1999-11-12,5.16,5.43,5.07,5.43,2376400,0
1999-11-15,5.43,5.51,5.19,5.26,2552400,0
1999-11-17,5.36,5.38,5.11,5.19,1986400,0
1999-11-18,5.21,5.83,5.19,5.7,4606400,0
1999-11-19,5.79,6.27,5.7,6.13,6196800,0
1999-11-22,6.08,6.1,5.73,5.96,2903600,0
1999-11-23,5.92,6.41,5.87,6.32,6910800,0
1999-11-24,7.08,7.38,6.78,6.92,25564400,0
1999-11-26,7.04,7.04,6.57,6.62,2440800,0
1999-11-29,6.7,7.17,6.43,7.01,9672000,0
1999-11-30,7.06,7.34,6.75,7.26,5922400,0
1999-12-01,7.3,7.42,7.16,7.31,5114400,0
1999-12-02,7.29,7.67,7.26,7.58,4788000,0
1999-12-03,7.75,8.46,7.68,8.41,11753600,0
1999-12-06,8.41,8.41,7.99,8.18,3775600,0
1999-12-07,8.18,8.26,7.99,8.14,4146400,0
1999-12-08,8.13,8.18,7.76,7.8,2659200,0
1999-12-09,7.8,7.89,7.71,7.83,4751200,0
1999-12-10,7.83,8.24,7.8,8.07,4884400,0
1999-12-13,8.07,8.07,7.43,7.89,4402400,0
1999-12-14,7.83,8.05,7.5,7.56,4323600,0
1999-12-15,7.5,7.95,7.5,7.89,6785600,0
1999-12-16,7.95,7.96,7.78,7.92,4226400,0
1999-12-17,8.04,8.04,7.31,7.42,10730800,0
1999-12-20,7.38,7.87,7.37,7.82,3988000,0
1999-12-21,7.75,7.96,7.68,7.83,5049200,0
1999-12-22,7.84,8.04,7.76,7.95,3941200,0
1999-12-23,7.93,8.09,7.87,7.92,2209200,0
1999-12-27,7.93,7.96,7.68,7.71,1829200,0
1999-12-28,7.68,7.89,7.65,7.88,1645600,0
1999-12-29,7.75,8.24,7.73,8.21,1957600,0
1999-12-30,8.21,8.24,7.87,7.93,2172000,0
1999-12-31,7.93,8.46,7.87,8.37,1938000,0
2000-01-03,8.43,8.58,7.96,8.27,2848800,0
2000-01-04,7.97,8.05,7.8,7.87,3364800,0
2000-01-05,7.68,7.7,7.28,7.37,4307600,0
2000-01-06,7.31,7.4,6.84,6.92,3866400,0
2000-01-07,6.96,7.8,6.94,7.75,6403200,0
2000-01-10,7.83,7.96,7.43,7.65,1192400,0
2000-01-11,7.56,7.75,7.45,7.45,942000,0
2000-01-12,7.43,7.46,7.14,7.33,1138800,0
2000-01-13,7.33,7.58,7.2,7.25,1226800,0
2000-01-14,7.29,7.46,7.25,7.46,1240000,0
2000-01-18,7.37,7.43,7.18,7.26,1628000,0
2000-01-19,7.21,7.58,7.2,7.48,3204800,0
2000-01-20,7.5,7.71,7.4,7.5,1378000,0
2000-01-21,7.53,7.65,7.45,7.62,1973200,0
2000-01-24,7.79,8.64,7.71,8.34,8458000,0
2000-01-25,8.28,8.46,8.03,8.19,2780000,0
2000-01-26,8.05,8.24,8.01,8.01,3575600,0
2000-01-27,8.01,8.18,7.93,8.05,2792000,0
2000-01-28,7.93,8.01,7.65,7.65,1520800,0
2000-01-31,7.58,7.71,7.37,7.58,1878000,0
2000-02-01,7.48,7.93,7.4,7.85,709200,0
2000-02-02,7.8,8.05,7.58,7.89,1248800,0
2000-02-03,7.93,8.24,7.89,8.18,3372400,0
2000-02-04,8.18,8.22,7.8,8.1,1606400,0
2000-02-07,8.12,9.23,8.1,9.06,11137600,0
2000-02-08,9.14,9.96,9.11,9.79,12857600,0
2000-02-09,9.66,9.74,9.04,9.43,3880800,0
2000-02-10,9.49,9.79,9.24,9.45,1762400,0
2000-02-11,9.48,9.59,9.06,9.14,1718800,0
2000-02-14,9.09,9.62,8.91,9.21,3290000,0
2000-02-15,9.2,9.23,8.86,9.12,1974400,0
2000-02-16,9.11,9.32,9.06,9.23,2147600,0
2000-02-17,9.23,9.7,9.17,9.6,3693200,0
2000-02-18,9.55,9.7,9.23,9.43,3001200,0
2000-02-22,9.38,9.41,8.68,8.96,3324800,0
2000-02-23,9.11,9.57,9.11,9.54,3088000,0
2000-02-24,9.51,10.44,9.51,10.18,12798800,0
2000-02-25,10.65,12.14,10.65,11.89,18215200,0
2000-02-28,11.77,11.77,10.88,11.29,7675200,0
2000-02-29,11.15,11.24,10.78,11.07,8193200,0
2000-03-01,11.06,11.29,10.9,11.11,4733200,0
2000-03-02,11.06,11.32,10.84,10.89,5248800,0
2000-03-03,10.89,11.64,10.89,11.38,10918800,0
2000-03-06,11.41,12.04,11.34,11.66,5163200,0
2000-03-07,11.64,12.25,11.64,11.89,12381200,0
2000-03-08,11.93,12.02,11.57,11.89,6512400,0
2000-03-09,11.96,12.48,11.93,12.46,10496800,0
2000-03-10,13.26,13.89,12.99,13.6,10592400,0
2000-03-13,13.01,13.2,12.65,13.12,6491200,0
2000-03-14,13.15,13.3,12.98,13.07,4921200,0
2000-03-15,12.94,13.01,11.94,12.67,5460000,0
2000-03-16,12.63,12.65,11.46,12.62,5093200,0
2000-03-17,12.36,12.54,11.64,12.18,6841200,0
2000-03-20,12.15,12.36,11.83,12.14,6205600,0
2000-03-21,12.16,12.7,11.93,12.69,5082000,0
2000-03-22,12.71,12.71,12.3,12.44,4084400,0
2000-03-23,12.33,12.7,12.14,12.53,4273600,0
2000-03-24,12.52,12.82,12.15,12.33,4048800,0
2000-03-27,12.48,12.7,12.36,12.44,2193600,0
2000-03-28,12.28,12.36,11.99,12.11,3180000,0
2000-03-29,11.96,12.04,11.09,11.28,4676800,0
2000-03-30,11.11,11.46,10.84,10.99,4894400,0
2000-03-31,10.99,11.28,10.31,11.28,3747600,0
2000-04-03,11.15,11.26,10.78,10.9,5579200,0
2000-04-04,10.94,11.16,9.66,10.95,10316400,0
2000-04-05,10.86,11.8,10.73,11.22,6688000,0
2000-04-06,11.54,11.64,11.01,11.12,2243600,0
2000-04-07,11.13,11.68,11.12,11.43,1969200,0
2000-04-10,11.37,11.68,10.96,10.98,937600,0
2000-04-11,10.9,11.19,10.56,10.61,2324400,0
2000-04-12,10.62,10.88,9.51,9.65,4802000,0
2000-04-13,9.79,10.44,9.4,9.66,2902000,0
2000-04-14,9.34,9.64,8.88,8.88,3042000,0
2000-04-17,8.81,9.37,8.79,9.28,3792000,0
2000-04-18,9.34,9.79,9.17,9.71,2184400,0
2000-04-19,9.65,10.13,9.41,9.85,1568800,0
2000-04-20,9.86,9.87,8.98,9.07,2588800,0
2000-04-24,8.96,9.21,8.48,9.03,2240800,0
2000-04-25,8.96,9.65,8.96,9.55,1391200,0
2000-04-26,9.6,9.6,8.92,9.02,1252000,0
2000-04-27,8.73,9.17,8.68,9.07,2158000,0
2000-04-28,9.14,9.57,9.11,9.51,774400,0
2000-05-01,9.6,10.22,9.6,9.97,2505200,0
2000-05-02,9.99,10.05,9.54,9.68,1162000,0
2000-05-03,9.57,9.59,8.85,8.96,1850800,0
2000-05-04,9.04,9.37,8.96,9.28,1328000,0
2000-05-05,9.34,9.57,9.07,9.57,1053200,0
2000-05-08,9.43,9.48,9.04,9.09,1366800,0
2000-05-09,9.19,9.29,8.48,8.69,2921200,0
2000-05-10,8.69,8.71,8.18,8.24,2401200,0
2000-05-11,8.3,8.73,8.3,8.56,1450000,0
2000-05-12,8.6,8.92,8.46,8.73,1213600,0
2000-05-15,8.72,9.41,8.72,9.38,1926400,0
2000-05-16,9.55,9.95,9.41,9.91,1560000,0
2000-05-17,9.84,9.85,9.53,9.8,2222400,0
2000-05-18,9.91,9.93,9.54,9.57,948800,0
2000-05-19,9.33,9.97,8.68,8.81,2743600,0
2000-05-22,8.91,9.06,8.05,9.06,1988800,0
2000-05-23,8.94,9.34,8.88,9.23,1928800,0
2000-05-24,9.17,9.23,8.56,8.92,2128800,0
2000-05-25,8.94,9.23,8.77,8.86,1616800,0
2000-05-26,8.83,9.07,8.71,8.78,1536800,0
2000-05-30,8.77,9.54,8.77,9.4,1420000,0
2000-05-31,9.4,9.97,9.15,9.21,656800,0
2000-06-01,9.17,9.53,9.12,9.43,1206400,0
2000-06-02,9.46,10.4,9.46,10.21,3301200,0
2000-06-05,10.1,10.26,9.96,10.05,1428000,0
2000-06-06,10.04,10.07,9.72,9.87,1416400,0
2000-06-07,9.79,9.8,9.4,9.6,1188000,0
2000-06-08,9.6,9.93,9.12,9.2,1208800,0
2000-06-09,9.43,9.57,9.03,9.07,2282400,0
2000-06-12,9.02,9.2,8.88,8.88,946400,0
2000-06-13,8.89,8.9,8.75,8.88,1464400,0
2000-06-14,8.92,9.06,8.5,8.54,994800,0
2000-06-15,8.58,8.72,8.52,8.58,1510000,0
2000-06-16,8.68,8.72,8.45,8.58,1928800,0
2000-06-19,8.55,8.56,8.41,8.54,1308800,0
2000-06-20,8.56,9.04,8.43,8.92,1770800,0
2000-06-21,8.86,9.21,8.79,9.19,846400,0
2000-06-22,9.17,9.24,8.79,8.79,1246800,0
2000-06-23,8.92,8.92,8.37,8.46,1851200,0
2000-06-26,8.44,9.28,8.37,8.98,1895600,0
2000-06-27,8.92,8.96,8.3,8.36,2028800,0
2000-06-28,8.39,8.96,8.38,8.85,1385600,0
2000-06-29,8.92,8.92,8.43,8.48,2008800,0
2000-06-30,8.48,8.61,8.34,8.6,1083600,0
2000-07-03,8.43,8.92,8.3,8.92,645600,0
2000-07-05,8.79,8.9,7.99,8.29,2048800,0
2000-07-06,8.26,8.3,8.07,8.16,1124800,0
2000-07-07,8.29,8.43,8.13,8.22,867600,0
2000-07-10,8.14,8.19,7.82,7.83,2738800,0
2000-07-11,7.74,7.8,5.96,6.2,14406400,0
2000-07-12,6.33,6.33,5.65,5.96,20546400,0
2000-07-13,5.79,6.22,5.79,5.84,7976800,0
2000-07-14,5.95,6.1,5.65,5.9,4939200,0
2000-07-17,6.05,6.2,5.9,5.93,3390800,0
2000-07-18,5.99,6,5.7,5.71,3660000,0
2000-07-19,5.77,5.77,5.68,5.75,2884400,0
2000-07-20,5.74,6.01,5.73,5.81,4397600,0
2000-07-21,5.83,5.87,5.58,5.62,5330800,0
2000-07-24,5.68,5.68,5.33,5.39,4484400,0
2000-07-25,5.33,5.34,5.19,5.21,5604400,0
2000-07-26,5.07,5.19,4.97,5,5147600,0
2000-07-27,5,5.05,4.91,4.96,5481200,0
2000-07-28,4.99,5.02,4.88,4.94,2529200,0
2000-07-31,5.02,5.76,5,5.36,6817600,0
2000-08-01,5.39,5.5,5.12,5.12,3006800,0
2000-08-02,5.13,5.43,5.08,5.32,2573600,0
2000-08-03,5.25,5.75,5.21,5.65,2258800,0
2000-08-04,5.62,5.71,5.45,5.63,1940000,0
2000-08-07,5.68,5.86,5.62,5.73,1500000,0
2000-08-08,5.79,5.88,5.7,5.87,2221200,0
2000-08-09,5.86,5.97,5.81,5.83,793600,0
2000-08-10,5.83,6.01,5.83,5.92,1623600,0
2000-08-11,5.95,6.04,5.92,5.95,1379200,0
2000-08-14,6.07,6.22,5.95,6.13,1471200,0
2000-08-15,6.13,6.2,6.1,6.13,927600,0
2000-08-16,6.2,6.32,6.15,6.18,2174400,0
2000-08-17,6.2,6.22,5.9,5.92,3837600,0
2000-08-18,5.63,6.29,5.63,5.95,4132000,0
2000-08-21,6.04,6.32,5.97,6,1224400,0
2000-08-22,6.03,6.25,6.01,6.15,3146800,0
2000-08-23,6.31,6.5,6.15,6.45,2634400,0
2000-08-24,6.51,6.52,6.29,6.45,1777600,0
2000-08-25,6.46,6.88,6.37,6.86,2552000,0
2000-08-28,6.86,7,6.75,6.94,2452400,0
2000-08-29,6.96,7.03,6.84,7.01,907600,0
2000-08-30,7.01,7.16,6.94,7.09,1615200,0
2000-08-31,7.16,7.18,6.94,6.97,2293200,0
2000-09-01,7.08,7.16,7.03,7.11,1688000,0
2000-09-05,7.11,7.17,7.04,7.11,1961200,0
2000-09-06,7.09,7.14,7.03,7.04,1203600,0
2000-09-07,7.06,7.34,7.04,7.17,1778800,0
2000-09-08,7.11,7.26,7.03,7.11,2729200,0
2000-09-11,7.04,7.16,7.03,7.06,2145200,0
2000-09-12,7.06,7.21,7.06,7.06,1660800,0
2000-09-13,7.09,7.25,6.82,7.18,1116800,0
2000-09-14,7.14,7.43,7.09,7.36,2059200,0
2000-09-15,7.31,7.37,7.16,7.17,1372400,0
2000-09-18,7.16,7.29,6.69,6.72,1164400,0
2000-09-19,6.95,7,6.64,6.69,1264400,0
2000-09-20,6.75,6.94,6.59,6.89,968000,0
2000-09-21,6.88,6.89,6.69,6.74,542000,0
2000-09-22,6.67,6.67,6.35,6.49,1765600,0
2000-09-25,6.51,6.72,6.35,6.43,1000800,0
2000-09-26,6.41,6.41,6.22,6.27,1100800,0
2000-09-27,6.29,6.52,6.07,6.17,682400,0
2000-09-28,6.22,6.55,6.17,6.5,1900800,0
2000-09-29,6.49,6.5,6.18,6.29,754800,0
2000-10-02,5.95,6.32,5.83,6.2,1356400,0
2000-10-03,6.1,6.25,5.83,5.83,897600,0
2000-10-04,5.96,6.04,5.65,5.88,1500000,0
2000-10-05,6,6,5.7,5.71,696800,0
2000-10-06,5.72,5.87,5.68,5.68,690000,0
2000-10-09,5.7,5.71,5.43,5.45,1822000,0
2000-10-10,5.48,5.73,5.08,5.19,5336400,0
2000-10-11,5.24,5.56,5.09,5.32,2787600,0
2000-10-12,5.56,5.58,5.09,5.09,1924400,0
2000-10-13,5.08,5.43,5.08,5.36,1768800,0
2000-10-16,5.3,5.45,5.19,5.22,1050800,0
2000-10-17,5.26,5.33,4.88,4.97,3015600,0
2000-10-18,4.98,5.08,4.82,4.96,3966400,0
2000-10-19,4.94,5.19,4.94,5.16,3388800,0
2000-10-20,5.08,5.53,5.08,5.33,1986400,0
2000-10-23,5.33,5.48,5.26,5.29,1345600,0
2000-10-24,5.39,5.48,5.26,5.28,2402400,0
2000-10-25,5.35,5.48,5.21,5.34,2103200,0
2000-10-26,5.34,5.48,5.33,5.45,2046400,0
2000-10-27,5.58,5.63,5.51,5.59,1513600,0
2000-10-30,5.59,5.62,5.42,5.48,1338000,0
2000-10-31,5.5,5.63,5.45,5.46,3774800,0
2000-11-01,5.45,5.48,5.14,5.21,4620800,0
2000-11-02,5.22,5.29,5.19,5.25,4498800,0
2000-11-03,5.26,5.61,5.25,5.29,2526800,0
2000-11-06,5.41,5.62,5.33,5.45,2617600,0
2000-11-07,5.43,5.56,5.36,5.51,1665200,0
2000-11-08,5.51,5.86,5.51,5.58,2768800,0
2000-11-09,5.58,5.59,5.33,5.43,1180000,0
2000-11-10,5.33,5.43,5.07,5.12,755600,0
2000-11-13,5,5.12,4.96,5.05,5026800,0
2000-11-14,5.12,5.45,5.11,5.39,1460000,0
2000-11-15,5.39,5.45,5.26,5.39,1638800,0
2000-11-16,5.38,5.38,5.21,5.21,1216800,0
2000-11-17,5.65,6.57,5.63,5.95,7568000,0
2000-11-20,5.91,6,5.78,5.93,3813600,0
2000-11-21,5.92,6.07,5.9,5.95,3642400,0
2000-11-22,5.88,6.04,5.86,5.96,2368800,0
2000-11-24,5.91,6.13,5.87,6.07,1274800,0
2000-11-27,6.1,6.41,6.08,6.32,2243200,0
2000-11-28,6.32,6.47,6.2,6.46,6929200,0
2000-11-29,6.43,6.52,6.38,6.46,2698000,0
2000-11-30,6.36,6.5,6.22,6.39,2892000,0
2000-12-01,6.43,6.82,6.37,6.69,1998800,0
2000-12-04,6.75,6.94,6.69,6.8,1208800,0
2000-12-05,6.86,7.38,6.83,7.24,3496800,0
2000-12-06,7.21,7.29,7,7.18,2223200,0
2000-12-07,7.06,7.11,6.84,6.92,4181200,0
2000-12-08,6.91,7.08,6.91,6.96,2125600,0
2000-12-11,6.94,7.25,6.94,7.17,3181200,0
2000-12-12,7.14,7.2,7.06,7.16,2043200,0
2000-12-13,7.18,7.38,7.14,7.18,3301200,0
2000-12-14,7.18,7.34,7.12,7.31,1931200,0
2000-12-15,7.28,7.28,6.72,6.84,4385600,0
2000-12-18,6.84,6.97,6.84,6.84,701200,0
2000-12-19,6.88,6.88,6.52,6.59,1454400,0
2000-12-20,6.43,6.43,5.76,5.96,4402400,0
2000-12-21,5.87,6.01,5.87,5.97,4408800,0
2000-12-22,5.97,6.03,5.9,5.97,2049200,0
2000-12-26,5.95,6,5.83,5.92,2056400,0
2000-12-27,5.75,6.21,5.75,6.13,2123600,0
2000-12-28,6.14,6.57,6.08,6.57,2137600,0
2000-12-29,6.58,6.86,6.47,6.67,2672000,0
2001-01-02,6.64,6.64,6,6.37,2569200,0
2001-01-03,6.38,6.82,6.36,6.76,1688000,0
2001-01-04,6.63,7.33,6.63,7.26,3371200,0
2001-01-05,7.25,7.28,6.97,7.18,2419200,0
2001-01-08,7.16,7.18,6.88,7.14,1488800,0
2001-01-09,7.29,8.47,7.28,8.22,10142000,0
2001-01-10,8.04,9.06,8.01,8.78,5537600,0
2001-01-11,8.61,8.9,8.47,8.61,4656800,0
2001-01-12,8.54,8.92,8.52,8.8,5136800,0
2001-01-16,8.81,9.04,8.71,8.98,2830000,0
2001-01-17,9.11,9.72,9.07,9.54,7149200,0
2001-01-18,9.37,9.63,9.23,9.45,2214400,0
2001-01-19,9.36,9.76,9.36,9.66,4340800,0
2001-01-22,9.54,9.88,9.4,9.82,1816800,0
2001-01-23,9.63,9.7,9.45,9.66,3893600,0
2001-01-24,9.54,9.72,9.17,9.26,3086400,0
2001-01-25,9.12,9.66,8.96,9.3,2278000,0
2001-01-26,9.23,9.24,8.89,9.24,2376800,0
2001-01-29,9.09,9.6,9.07,9.45,2312000,0
2001-01-30,9.41,9.41,9.17,9.23,1058800,0
2001-01-31,9.21,9.23,8.77,9.14,3457600,0
2001-02-01,9.17,9.21,9.02,9.07,1028000,0
2001-02-02,9.03,9.11,8.72,8.72,1348800,0
2001-02-05,8.7,8.99,8.54,8.94,1473200,0
2001-02-06,9.04,9.29,8.96,9.15,1286400,0
2001-02-07,9.07,9.11,8.79,8.92,1682400,0
2001-02-08,8.9,9.19,8.88,9.07,2437600,0
2001-02-09,9.07,9.07,8.83,8.86,2497600,0
2001-02-12,8.83,8.92,8.6,8.79,2590000,0
2001-02-13,8.81,9.09,8.75,8.77,1516800,0
2001-02-14,8.73,8.89,8.73,8.85,1676400,0
2001-02-15,8.85,9.11,8.85,8.94,7440000,0
2001-02-16,8.92,9.02,8.58,8.92,2005600,0
2001-02-20,8.97,8.98,8.58,8.77,2024400,0
2001-02-21,8.6,8.74,8.12,8.19,4113600,0
2001-02-22,7.99,8.85,7.99,8.21,6414400,0
2001-02-23,8.58,9.11,8.18,8.96,11806800,0
2001-02-26,9.1,9.76,9.04,9.68,20755200,0
2001-02-27,9.38,9.53,8.86,9.07,5240000,0
2001-02-28,9.12,9.54,9.06,9.45,3753200,0
2001-03-01,9.36,9.51,9.04,9.51,4200800,0
2001-03-02,9.27,9.78,8.97,9.43,6843200,0
2001-03-05,9.41,9.55,9.21,9.24,2932400,0
2001-03-06,9.34,9.76,9.32,9.7,3254800,0
2001-03-07,9.7,10.01,9.68,9.78,10808000,0
2001-03-08,9.76,9.84,9.41,9.55,4487600,0
2001-03-09,9.41,9.6,8.77,9.6,4696800,0
2001-03-12,9.45,9.48,8.64,8.71,2965600,0
2001-03-13,8.73,9.2,8.73,9.02,3021200,0
2001-03-14,8.62,8.94,8.55,8.68,2435200,0
2001-03-15,8.75,8.94,8.18,8.19,2125600,0
2001-03-16,7.61,8.37,7.58,8.31,4379200,0
2001-03-19,8.21,8.54,7.03,7.87,12092400,0
2001-03-20,7.99,8.27,7.7,8.07,3384800,0
2001-03-21,8.1,8.12,7.62,7.63,2533600,0
2001-03-22,7.79,8.04,7.42,7.85,2766400,0
2001-03-23,8.05,8.19,7.99,8.05,3146400,0
2001-03-26,8.07,8.3,8.05,8.12,1572400,0
2001-03-27,8.13,8.48,8.03,8.35,2633600,0
2001-03-28,8.31,8.31,7.56,7.71,3791200,0
2001-03-29,7.57,7.97,7.56,7.63,3485600,0
2001-03-30,7.65,7.7,7.31,7.58,3707600,0
2001-04-02,7.4,7.46,6.12,6.47,9655600,0
2001-04-03,6.5,6.84,6.2,6.24,8032000,0
2001-04-04,6.25,7.29,6.22,6.57,5567600,0
2001-04-05,6.89,7.58,6.88,7.54,6146800,0
2001-04-06,7.21,7.53,7.06,7.34,3240000,0
2001-04-09,7.34,7.43,7.17,7.24,2460000,0
2001-04-10,7.18,7.57,7.18,7.42,3640000,0
2001-04-11,7.56,7.74,7.31,7.43,3129200,0
2001-04-12,7.55,7.89,7.39,7.74,1962000,0
2001-04-16,7.67,7.83,7.61,7.71,2298000,0
2001-04-17,7.61,8.05,7.6,8.04,2319200,0
2001-04-18,8.05,8.98,8.05,8.68,2990400,0
2001-04-19,8.79,9.27,8.68,9.24,3668800,0
2001-04-20,9.05,9.28,9.04,9.12,2009600,0
2001-04-23,8.99,8.99,8.38,8.52,1055600,0
2001-04-24,8.44,8.9,8.3,8.58,1464800,0
2001-04-25,8.59,8.86,8.57,8.64,4012800,0
2001-04-26,8.77,8.88,8.6,8.72,3705600,0
2001-04-27,8.73,8.87,8.56,8.81,2406000,0
2001-04-30,8.88,8.93,8.57,8.64,3723600,0
2001-05-01,8.61,9.02,8.56,8.94,1406400,0
2001-05-02,8.94,9.15,8.89,9.02,1854400,0
2001-05-03,8.99,9.04,8.85,8.97,1499600,0
2001-05-04,8.77,9.21,8.51,9.04,1080400,0
2001-05-07,9.04,9.1,8.91,8.95,501600,0
2001-05-08,9.04,9.04,8.65,8.98,2037600,0
2001-05-09,8.99,9.27,8.55,9.16,2333600,0
2001-05-10,9.21,9.41,8.84,8.96,3140000,0
2001-05-11,8.96,9.02,8.66,8.73,778800,0
2001-05-14,8.7,8.88,8.53,8.64,1094400,0
2001-05-15,8.7,8.94,8.57,8.82,675200,0
2001-05-16,8.78,9.44,8.74,9.29,1450400,0
2001-05-17,9.3,9.7,9.3,9.32,3094000,0
2001-05-18,8.8,9.03,7.93,8.32,14650400,0
2001-05-21,8.14,8.56,8.01,8.43,6903200,0
2001-05-22,8.54,8.55,8.36,8.47,3085200,0
2001-05-23,8.47,8.47,8.12,8.14,3376800,0
2001-05-24,8.13,8.55,8.13,8.47,2118000,0
2001-05-25,8.47,8.47,8.25,8.29,2079600,0
2001-05-29,8.26,8.27,7.82,7.84,3098400,0
2001-05-30,7.83,7.84,7.49,7.58,3422800,0
2001-05-31,7.5,7.84,7.49,7.57,2414000,0
2001-06-01,7.66,7.92,7.65,7.83,2963600,0
2001-06-04,7.92,8.06,7.88,8.06,4573600,0
2001-06-05,8.08,8.63,8.05,8.31,3075600,0
2001-06-06,8.38,8.59,8.31,8.43,1640000,0
2001-06-07,8.29,8.66,8.27,8.61,2008400,0
2001-06-08,8.63,8.97,8.55,8.79,2834800,0
2001-06-11,8.78,8.79,8.39,8.52,2909200,0
2001-06-12,8.51,8.72,8.18,8.59,3390400,0
2001-06-13,8.73,8.85,8.6,8.61,1656800,0
2001-06-14,8.59,8.6,8.43,8.53,3374400,0
2001-06-15,8.55,8.73,8.2,8.7,3790800,0
2001-06-18,8.74,8.74,8.39,8.42,2792000,0
2001-06-19,8.54,8.73,8.54,8.66,2579200,0
2001-06-20,8.71,8.72,8.47,8.64,4406400,0
2001-06-21,8.51,8.98,8.49,8.78,5168800,0
2001-06-22,8.77,8.83,8.28,8.42,2895600,0
2001-06-25,8.46,8.73,8.4,8.55,3052400,0
2001-06-26,8.55,8.78,8.43,8.68,1454000,0
2001-06-27,8.71,8.95,8.65,8.84,3167600,0
2001-06-28,8.88,9.1,8.86,8.96,2516800,0
2001-06-29,8.95,9.26,8.88,9.24,1890800,0
2001-07-02,9.17,9.22,9.05,9.15,1403200,0
2001-07-03,9.16,9.16,8.84,8.94,1241600,0
2001-07-05,8.9,8.92,8.67,8.72,2464400,0
2001-07-06,8.68,8.68,8.3,8.38,2576000,0
2001-07-09,8.39,8.76,8.38,8.64,2100800,0
2001-07-10,8.66,9.03,8.65,8.68,4249600,0
2001-07-11,8.68,8.99,8.68,8.71,2774400,0
2001-07-12,8.91,9.65,8.87,9.62,4392000,0
2001-07-13,9.51,9.52,9.27,9.29,4132400,0
2001-07-16,9.29,9.43,9.14,9.39,1790000,0
2001-07-17,9.33,9.54,9.1,9.48,3953200,0
2001-07-18,9.31,9.34,8.85,8.95,7225200,0
2001-07-19,8.95,9.22,8.68,8.74,4489600,0
2001-07-20,8.68,9.03,8.64,8.92,3030000,0
2001-07-23,9.02,9.13,8.68,8.71,2086000,0
2001-07-24,8.69,8.83,8.38,8.44,3866000,0
2001-07-25,8.48,8.74,8.47,8.66,2975600,0
2001-07-26,8.67,8.97,8.6,8.79,2785600,0
2001-07-27,8.77,9.06,8.76,8.87,1123200,0
2001-07-30,8.86,9.23,8.78,9.01,2096800,0
2001-07-31,9.04,9.41,9,9.24,1962400,0
2001-08-01,9.19,9.46,9.15,9.46,2372000,0
2001-08-02,9.37,9.56,9.16,9.55,2338000,0
2001-08-03,9.46,9.54,9.36,9.36,1489200,0
2001-08-06,9.38,9.39,8.71,8.99,2496000,0
2001-08-07,8.98,9.17,8.85,8.88,1370000,0
2001-08-08,8.85,9.11,8.79,8.95,1888800,0
2001-08-09,8.93,9.24,8.92,9.22,3476800,0
2001-08-10,9.21,9.23,8.85,8.94,3398400,0
2001-08-13,8.97,9.23,8.95,9.17,3017200,0
2001-08-14,9.17,9.31,9.02,9.02,2422800,0
2001-08-15,9.07,9.08,8.79,8.81,4792400,0
2001-08-16,8.78,8.78,8.29,8.63,8047600,0
2001-08-17,8.37,9,8.36,8.7,6074000,0
2001-08-20,8.85,9.18,8.68,9.18,3384000,0
2001-08-21,9.14,9.47,9.05,9.1,4323600,0
2001-08-22,9.1,9.41,9.07,9.3,3487600,0
2001-08-23,9.32,9.43,9.2,9.4,3310400,0
2001-08-24,9.43,9.62,9.37,9.56,3122000,0
2001-08-27,9.54,9.62,9.51,9.54,1194800,0
2001-08-28,9.49,9.62,9.38,9.49,3206000,0
2001-08-29,9.53,9.68,9.5,9.62,4497200,0
2001-08-30,9.54,9.55,9.26,9.36,2664400,0
2001-08-31,9.33,9.62,9.29,9.5,3601600,0
2001-09-04,9.49,9.51,8.91,8.97,6443600,0
2001-09-05,8.98,9.03,8.71,8.87,3642000,0
2001-09-06,8.7,8.8,8.54,8.54,2590800,0
2001-09-07,8.54,9.01,8.54,8.7,3035200,0
2001-09-10,8.7,8.89,8.6,8.75,2832000,0
2001-09-17,8.46,8.58,8.29,8.43,2624400,0
2001-09-18,8.43,8.43,7.83,7.93,2230000,0
2001-09-19,7.88,7.96,7.32,7.66,5062000,0
2001-09-20,7.61,8.14,7.46,7.8,5530000,0
2001-09-21,7.49,7.99,7.41,7.89,3886400,0
2001-09-24,7.99,8.05,7.71,7.92,2172800,0
2001-09-25,7.89,8.38,7.78,7.88,3233600,0
2001-09-26,7.84,7.92,7.27,7.33,1850000,0
2001-09-27,7.33,7.55,6.99,7.5,2130800,0
2001-09-28,7.56,8.02,7.45,7.95,2354400,0
2001-10-01,7.54,7.77,7.51,7.68,2326800,0
2001-10-02,7.58,8.05,7.57,7.96,1980800,0
2001-10-03,7.9,8.88,7.79,8.66,3170400,0
2001-10-04,8.68,8.79,8.39,8.43,2092400,0
2001-10-05,8.4,8.49,8.21,8.36,1603200,0
2001-10-08,8.33,8.74,8.24,8.4,1347600,0
2001-10-09,8.38,8.44,8.25,8.34,2243600,0
2001-10-10,8.36,8.67,8.28,8.63,1906400,0
2001-10-11,8.67,9.01,8.62,9.01,2259600,0
2001-10-12,8.9,8.99,8.67,8.86,1114000,0
2001-10-15,8.69,8.91,8.56,8.82,1668800,0
2001-10-16,8.85,9.04,8.7,9.02,1373600,0
2001-10-17,9.04,9.15,8.59,8.6,2675200,0
2001-10-18,8.6,8.87,8.55,8.77,960800,0
2001-10-19,8.79,8.97,8.65,8.95,1224400,0
2001-10-22,8.87,9.07,8.82,8.98,1150400,0
2001-10-23,8.98,9.15,8.94,9.04,1025600,0
2001-10-24,9.01,9.23,9.01,9.23,868800,0
2001-10-25,9.09,9.16,8.86,9.08,2222000,0
2001-10-26,9.05,9.17,8.91,8.97,1678400,0
2001-10-29,8.94,8.95,8.62,8.62,678000,0
2001-10-30,8.63,8.63,8.31,8.33,1708000,0
2001-10-31,8.34,8.54,8.12,8.23,1678800,0
2001-11-01,8.27,8.57,8.22,8.48,2174400,0
2001-11-02,8.57,8.57,8.25,8.43,1271200,0
2001-11-05,8.38,8.65,8.38,8.51,1465600,0
2001-11-06,8.51,8.84,8.46,8.81,4047600,0
2001-11-07,8.81,8.89,8.65,8.68,1211200,0
2001-11-08,8.68,8.7,8.11,8.25,8256000,0
2001-11-09,8.24,8.56,8.19,8.53,2333200,0
2001-11-12,8.53,8.55,8.3,8.46,1565600,0
2001-11-13,8.53,9.06,8.5,8.93,3308800,0
2001-11-14,8.98,9.04,8.64,8.76,2327200,0
2001-11-15,8.69,8.76,8.4,8.41,3383600,0
2001-11-16,8.54,9.18,8.54,9.16,6290800,0
2001-11-19,9.18,9.23,8.96,8.99,1615600,0
2001-11-20,8.96,9.49,8.96,9.07,5281600,0
2001-11-21,9.03,9.12,8.87,8.97,1168400,0
2001-11-23,8.93,9.03,8.92,8.98,672400,0
2001-11-26,9.03,9.18,9.03,9.14,2922400,0
2001-11-27,9.06,9.31,9.04,9.09,3019600,0
2001-11-28,9.09,9.24,8.99,9.03,3840800,0
2001-11-29,9.06,9.3,9.04,9.3,2704800,0
2001-11-30,9.17,9.22,9.03,9.22,2384400,0
2001-12-03,9.1,9.15,8.99,9.09,2680000,0
2001-12-04,9.09,9.23,9.06,9.21,3248000,0
2001-12-05,9.19,9.9,9.19,9.69,4439600,0
2001-12-06,9.57,9.96,9.54,9.82,5161200,0
2001-12-07,9.69,9.81,9.62,9.71,3001200,0
2001-12-10,9.68,9.95,9.66,9.88,3098800,0
2001-12-11,9.9,10.46,9.9,10.1,7601600,0
2001-12-12,10.07,10.23,9.76,9.98,4357200,0
2001-12-13,9.82,9.82,9.64,9.66,2161600,0
2001-12-14,9.63,9.8,9.6,9.61,2724400,0
2001-12-17,9.61,9.9,9.61,9.9,3048000,0
2001-12-18,9.88,9.97,9.53,9.71,3100400,0
2001-12-19,9.66,9.79,9.57,9.73,1643600,0
2001-12-20,9.71,9.71,9.13,9.19,4382400,0
2001-12-21,9.24,9.53,9.2,9.46,2514400,0
2001-12-24,9.47,9.53,9.37,9.4,626800,0
2001-12-26,9.39,9.46,9.35,9.38,598000,0
2001-12-27,9.38,9.5,9.3,9.34,1928000,0
2001-12-28,9.37,9.46,9.22,9.24,2937200,0
2001-12-31,9.24,9.46,9.22,9.23,1738800,0
2002-01-02,9.27,9.32,8.97,9.21,2544000,0
2002-01-03,9.18,9.57,9.17,9.56,3646800,0
2002-01-04,9.58,9.69,9.46,9.59,2804400,0
2002-01-07,9.59,9.81,9.59,9.76,2500400,0
2002-01-08,9.76,9.88,9.72,9.76,1856800,0
2002-01-09,9.79,10.1,9.79,9.94,5075200,0
2002-01-10,9.89,9.97,9.88,9.96,3940800,0
2002-01-11,9.9,9.95,9.67,9.7,4356400,0
2002-01-14,9.68,9.81,9.62,9.79,2754400,0
2002-01-15,9.79,9.96,9.7,9.9,2541200,0
2002-01-16,9.86,10.04,9.79,9.91,4134400,0
2002-01-17,9.95,9.98,9.79,9.91,2861200,0
2002-01-18,9.82,9.95,9.66,9.85,1922400,0
2002-01-22,9.84,9.91,9.62,9.71,3050400,0
2002-01-23,9.71,9.84,9.62,9.79,2123600,0
2002-01-24,9.81,9.93,9.79,9.93,3792000,0
2002-01-25,9.9,10.15,9.79,10.03,2155200,0
2002-01-28,10,10.31,9.99,10.3,2782800,0
2002-01-29,10.23,10.44,10.14,10.14,4260800,0
2002-01-30,10.18,10.18,9.89,10.16,1649200,0
2002-01-31,10.19,10.21,9.94,10.16,1649200,0
2002-02-01,10.16,10.24,10.12,10.21,1696800,0
2002-02-04,10.18,10.18,9.91,9.95,1865200,0
2002-02-05,9.9,10.19,9.84,9.97,2531600,0
2002-02-06,9.98,10.34,9.92,10.18,2796800,0
2002-02-07,10.18,10.41,9.98,10.03,2820400,0
2002-02-08,10,10.4,9.97,10.36,1467600,0
2002-02-11,10.29,10.64,10.27,10.56,3433600,0
2002-02-12,10.53,10.65,10.29,10.57,2184400,0
2002-02-13,10.53,10.79,10.51,10.59,2956000,0
2002-02-14,10.58,10.73,10.48,10.49,1772400,0
2002-02-15,10.48,10.63,10.38,10.38,1967200,0
2002-02-19,10.32,10.35,9.96,10.04,2229600,0
2002-02-20,10,10.04,9.79,9.88,2800000,0
2002-02-21,9.72,9.77,9.4,9.52,5430800,0
2002-02-22,9.84,10.41,9.68,10.23,12134800,0
2002-02-25,10.26,10.78,10.26,10.68,6167600,0
2002-02-26,10.47,10.86,10.46,10.76,6345200,0
2002-02-27,10.72,11.27,10.72,11.13,9411600,0
2002-02-28,11.14,11.2,10.76,10.95,2768800,0
2002-03-01,11.09,11.52,10.98,11.48,6687200,0
2002-03-04,11.38,11.74,11.37,11.57,7777600,0
2002-03-05,11.41,11.55,11.21,11.35,4599200,0
2002-03-06,11.25,11.41,10.49,10.79,10243600,0
2002-03-07,10.79,11.05,10.71,10.8,4082400,0
2002-03-08,10.87,11.16,10.8,10.9,3605200,0
2002-03-11,11.03,11.5,10.96,11.34,3203600,0
2002-03-12,11.26,11.44,11.05,11.25,3852400,0
2002-03-13,11.15,11.39,10.98,11.1,2382800,0
2002-03-14,11.14,11.2,10.96,11.05,1226000,0
2002-03-15,11.21,11.26,10.96,11.06,2671200,0
2002-03-18,11.16,11.47,11.12,11.43,3543600,0
2002-03-19,11.44,11.49,11.28,11.34,1701200,0
2002-03-20,11.35,11.47,11.18,11.36,2601600,0
2002-03-21,11.36,11.56,11.33,11.54,2951600,0
2002-03-22,11.54,11.59,11.36,11.49,1476000,0
2002-03-25,11.5,11.52,11.23,11.27,1698000,0
2002-03-26,11.29,11.34,11.1,11.26,3252400,0
2002-03-27,11.25,11.46,11.11,11.41,1946800,0
2002-03-28,11.44,11.64,11.36,11.57,1989600,0
2002-04-01,11.34,11.6,11.12,11.54,3116400,0
2002-04-02,11.41,11.46,11.08,11.24,2068400,0
2002-04-03,11.1,11.12,10.61,10.76,3438800,0
2002-04-04,10.75,10.96,10.68,10.8,2169600,0
2002-04-05,10.8,10.97,10.65,10.66,1807600,0
2002-04-08,10.54,10.9,10.29,10.79,3096800,0
2002-04-09,10.82,10.84,10.36,10.42,2568800,0
2002-04-10,10.47,10.62,10.05,10.16,4822000,0
2002-04-11,9.89,9.91,9.46,9.68,10366000,0
2002-04-12,9.7,10.23,9.7,10.02,4860800,0
2002-04-15,10.07,10.49,10,10.38,5337600,0
2002-04-16,10.4,10.57,9.96,10.2,9189200,0
2002-04-17,10.23,10.28,9.46,9.46,10037200,0
2002-04-18,9.34,9.61,9.12,9.4,9595600,0
2002-04-19,9.66,9.76,9.35,9.58,1924800,0
2002-04-22,9.51,9.52,8.97,9.04,3730000,0
2002-04-23,9.07,9.33,8.88,8.89,3579000,0
2002-04-24,9.12,9.34,8.88,8.88,4671200,0
2002-04-25,8.92,9.18,8.88,8.98,2992000,0
2002-04-26,9.02,9.23,8.95,9.03,4860400,0
2002-04-29,9.07,9.07,8.51,8.59,4058200,0
2002-04-30,9.1,9.29,8.86,9.12,5978200,0
2002-05-01,9.14,9.31,8.92,9.12,3774600,0
2002-05-02,9,9.57,9,9.11,5280400,0
2002-05-03,8.91,8.92,8.25,8.58,7762400,0
2002-05-06,6.82,7.51,6.59,6.97,29639600,0
2002-05-07,7,7.34,6.95,7.06,7578600,0
2002-05-08,7.18,7.73,7.16,7.53,5365400,0
2002-05-09,7.5,7.7,7.43,7.58,2760200,0
2002-05-10,7.63,7.65,7.21,7.38,3054600,0
2002-05-13,7.53,7.54,7.27,7.49,3457400,0
2002-05-14,7.71,7.95,7.55,7.75,3045000,0
2002-05-15,7.72,8.06,7.59,7.93,2737200,0
2002-05-16,7.98,8,7.71,7.73,2891400,0
2002-05-17,7.12,7.4,7.02,7.12,18967200,0
2002-05-20,7.14,7.17,6.82,6.88,4582800,0
2002-05-21,6.91,7,6.55,6.74,5859400,0
2002-05-22,6.63,6.75,6.38,6.5,7996400,0
2002-05-23,6.67,6.67,6.5,6.59,3570400,0
2002-05-24,6.67,6.67,6.49,6.5,4640200,0
2002-05-28,6.51,6.69,6.48,6.53,5808400,0
2002-05-29,6.64,6.64,6.47,6.57,3598200,0
2002-05-30,6.57,6.64,6.53,6.58,3479200,0
2002-05-31,6.62,6.75,6.54,6.69,2760400,0
2002-06-03,6.67,6.68,6.45,6.45,3225600,0
2002-06-04,6.46,6.74,6.45,6.62,4227200,0
2002-06-05,6.67,6.88,6.46,6.64,3437800,0
2002-06-06,6.64,6.69,6.51,6.59,3397000,0
2002-06-07,6.54,7.02,6.42,6.82,3907800,0
2002-06-10,6.79,6.92,6.59,6.61,3733000,0
2002-06-11,6.71,7,6.71,6.71,1885600,0
2002-06-12,6.74,6.76,6.54,6.67,1344600,0
2002-06-13,6.54,6.74,6.5,6.56,2433800,0
2002-06-14,6.46,6.61,6.42,6.58,2235800,0
2002-06-17,6.75,6.79,6.57,6.74,2060600,0
2002-06-18,6.71,7,6.69,6.94,2415600,0
2002-06-19,6.83,6.96,6.64,6.78,1765400,0
2002-06-20,6.74,6.92,6.67,6.82,2116400,0
2002-06-21,6.57,6.83,6.47,6.5,3710600,0
2002-06-24,6.54,6.57,6.29,6.45,4029000,0
2002-06-25,6.42,6.59,6.42,6.44,2298000,0
2002-06-26,6.09,6.46,6.09,6.43,2074600,0
2002-06-27,6.47,6.67,6.42,6.5,2239400,0
2002-06-28,6.58,6.87,6.42,6.57,2048400,0
2002-07-01,6.56,6.56,6.01,6.05,3431200,0
2002-07-02,6.21,6.23,5.8,5.99,4229400,0
2002-07-03,6.05,6.25,5.93,6.24,2838600,0
2002-07-05,6.34,6.46,6.24,6.46,980800,0
2002-07-08,6.46,6.57,6.18,6.32,1981600,0
2002-07-09,6.31,6.45,6.26,6.29,3467800,0
2002-07-10,6.41,6.41,6.24,6.26,2651000,0
2002-07-11,6.31,6.34,6.13,6.28,2382400,0
2002-07-12,6.29,6.49,6.25,6.25,1861000,0
2002-07-15,6.25,6.39,6.16,6.38,2138400,0
2002-07-16,6.41,6.58,6.25,6.5,2587200,0
2002-07-17,6.47,6.61,6.28,6.34,2334600,0
2002-07-18,6.3,6.45,6.25,6.37,2700400,0
2002-07-19,6.29,6.46,6.16,6.22,1437400,0
2002-07-22,6.21,6.21,5.96,6,1484600,0
2002-07-23,5.59,5.85,5.39,5.47,5043800,0
2002-07-24,5.39,6.08,5.37,5.9,4046800,0
2002-07-25,5.86,5.96,5.53,5.61,2421800,0
2002-07-26,5.67,5.99,5.61,5.81,1393800,0
2002-07-29,5.96,6.33,5.88,6.29,2282400,0
2002-07-30,6.13,6.33,6.09,6.32,1778200,0
2002-07-31,6.21,6.48,6.16,6.41,2707000,0
2002-08-01,6.29,6.46,5.84,5.96,6270400,0
2002-08-02,5.96,6.03,5.66,6,1939600,0
2002-08-05,5.97,5.98,5.55,5.64,2457200,0
2002-08-06,5.72,5.96,5.71,5.83,1512200,0
2002-08-07,5.91,5.96,5.64,5.84,1068200,0
2002-08-08,5.83,6.24,5.67,6.11,2266000,0
2002-08-09,6.05,6.17,5.93,6.11,664400,0
2002-08-12,6.11,6.13,5.79,5.96,945200,0
2002-08-13,5.74,5.86,5.41,5.42,2774200,0
2002-08-16,5.07,6.32,5.06,6.3,8547000,0
2002-08-19,6.29,6.46,6.11,6.39,1712600,0
2002-08-20,6.31,6.63,6.24,6.46,2937600,0
2002-08-21,6.46,6.72,6.41,6.45,3761200,0
2002-08-22,6.5,6.99,6.42,6.95,3915600,0
2002-08-23,6.9,6.91,6.49,6.68,2309600,0
2002-08-26,6.7,6.82,6.5,6.79,1323800,0
2002-08-27,6.75,6.76,6.58,6.66,1156000,0
2002-08-28,6.64,6.67,6.41,6.5,1343600,0
2002-08-29,6.49,6.61,6.46,6.57,1555800,0
2002-08-30,6.57,6.66,6.49,6.61,933000,0
2002-09-03,6.47,6.47,6.26,6.26,1204000,0
2002-09-04,6.27,6.58,6.26,6.58,1121000,0
2002-09-05,6.48,6.62,6.21,6.34,2290600,0
2002-09-06,6.4,6.61,6.4,6.51,3835600,0
2002-09-09,6.49,6.72,6.41,6.67,1551200,0
2002-09-10,6.64,6.68,6.57,6.66,2084200,0
2002-09-11,6.65,6.74,6.6,6.64,1267000,0
2002-09-12,6.59,6.66,6.53,6.61,1567800,0
2002-09-13,6.58,6.71,6.57,6.7,1344200,0
2002-09-17,6.8,6.84,6.56,6.59,1503800,0
2002-09-18,6.57,6.58,6.43,6.47,1194800,0
2002-09-19,6.46,6.46,6.27,6.33,1803000,0
2002-09-20,6.4,6.47,6.26,6.29,2958800,0
2002-09-23,6.26,6.37,6.23,6.24,1386000,0
2002-09-24,6.21,6.43,6.19,6.21,1120200,0
2002-09-25,6.28,6.43,6.19,6.22,1748600,0
2002-09-26,6.25,6.37,6.22,6.32,1701800,0
2002-09-27,6.33,6.55,6.21,6.24,1670600,0
2002-09-30,6.22,6.36,6.15,6.29,1448400,0
2002-10-01,6.01,6.43,5.96,6.37,2195000,0
2002-10-02,6.37,6.49,6.24,6.34,2039600,0
2002-10-03,6.29,6.47,6.28,6.34,1490000,0
2002-10-04,6.33,6.43,6.16,6.17,1818600,0
2002-10-07,6.16,6.22,5.92,6,1200000,0
2002-10-08,6,6.12,5.66,5.88,2346000,0
2002-10-09,5.72,6,5.68,5.81,1678000,0
2002-10-10,5.82,6.11,5.7,6.01,1933800,0
2002-10-11,5.95,6.47,5.95,6.39,2599400,0
2002-10-14,6.34,6.59,6.34,6.56,930400,0
2002-10-15,6.59,6.72,6.19,6.36,2291600,0
2002-10-16,6.21,6.43,6.2,6.29,3345800,0
2002-10-17,6.33,6.5,6.31,6.38,1841600,0
2002-10-18,6.35,6.39,6.18,6.34,2056000,0
2002-10-21,6.36,6.39,6.2,6.26,2633200,0
2002-10-22,6.22,6.34,6.16,6.26,1088800,0
2002-10-23,6.25,6.27,5.93,6.07,2990200,0
2002-10-24,6.11,6.28,5.97,6.04,1383200,0
2002-10-25,6.05,6.24,5.96,6.21,1761400,0
2002-10-28,6.3,6.35,6.01,6.2,2060600,0
2002-10-29,6.17,6.18,5.72,5.8,2856400,0
2002-10-30,5.8,6.14,5.79,5.97,1908200,0
2002-10-31,5.97,6.08,5.74,5.83,1600000,0
2002-11-01,5.84,6.25,5.84,6.23,4182800,0
2002-11-04,6.22,6.66,6.08,6.58,8325000,0
2002-11-05,6.56,6.76,6.5,6.72,3475000,0
2002-11-06,6.7,6.79,6.42,6.7,2574000,0
2002-11-07,6.67,6.68,6.45,6.47,2032200,0
2002-11-08,6.47,6.5,6.36,6.42,1814200,0
2002-11-11,6.41,6.46,6.35,6.42,2925800,0
2002-11-12,6.37,6.49,6.36,6.45,4391000,0
2002-11-13,6.41,6.46,6.27,6.45,2904000,0
2002-11-14,6.5,6.75,6.5,6.72,3090200,0
2002-11-15,6.75,6.99,6.59,6.92,3948000,0
2002-11-18,7.03,7.21,6.98,7.01,3834200,0
2002-11-19,7,7,6.67,6.72,3683200,0
2002-11-20,6.75,6.87,6.7,6.83,3220200,0
2002-11-21,6.87,7.92,6.79,7.58,8197600,0
2002-11-22,7.53,7.71,7.08,7.39,10811600,0
2002-11-25,7.47,7.61,7.21,7.31,4022200,0
2002-11-26,7.32,7.39,6.88,7.12,2903000,0
2002-11-27,7.2,8.14,7.2,7.8,5609600,0
2002-11-29,7.8,7.89,7.65,7.71,1088800,0
2002-12-02,7.76,8.01,7.75,7.88,4885000,0
2002-12-03,7.72,7.87,7.67,7.67,2314400,0
2002-12-04,7.62,7.74,7.5,7.51,5093400,0
2002-12-05,7.62,7.62,7.45,7.46,1613800,0
2002-12-06,7.46,7.52,7.2,7.37,2549400,0
2002-12-09,7.53,7.57,7.15,7.15,5566000,0
2002-12-10,7.16,7.39,7.12,7.3,2702000,0
2002-12-11,7.25,7.39,7.21,7.23,1625200,0
2002-12-12,7.25,7.34,7.22,7.27,2224200,0
2002-12-13,7.26,7.29,7.11,7.21,2067800,0
2002-12-16,7.22,7.58,7.14,7.53,3615800,0
2002-12-17,7.57,7.7,7.51,7.51,3560800,0
2002-12-18,7.52,7.54,7.38,7.38,3137200,0
2002-12-19,7.34,7.46,7.3,7.41,2123800,0
2002-12-20,7.4,7.45,7.23,7.39,3806000,0
2002-12-23,7.37,7.39,7.19,7.34,2950000,0
2002-12-24,7.32,7.33,7.09,7.14,1391000,0
2002-12-26,7.14,7.33,7.09,7.12,874600,0
2002-12-27,7.09,7.2,7.03,7.04,638200,0
2002-12-30,7.04,7.1,6.84,7.04,1403400,0
2002-12-31,7.09,7.21,7,7.13,1313000,0
2003-01-02,7.17,7.33,7.08,7.29,1879200,0
2003-01-03,7.25,7.3,6.99,7.08,2897400,0
2003-01-06,7.04,7.34,6.93,7.29,2785200,0
2003-01-07,7.24,7.62,7.18,7.6,2948400,0
2003-01-08,7.56,7.58,7.45,7.52,2193800,0
2003-01-09,7.54,7.68,7.47,7.62,2380400,0
2003-01-10,7.63,7.64,7.38,7.44,2626400,0
2003-01-13,7.45,7.54,7.23,7.38,2082400,0
2003-01-14,7.39,7.5,7.32,7.43,1382600,0
2003-01-15,7.5,8.11,7.49,7.96,7615200,0
2003-01-16,7.89,7.95,7.72,7.74,2682200,0
2003-01-17,7.62,7.74,7.36,7.54,2105400,0
2003-01-21,7.55,7.66,7.31,7.51,1634000,0
2003-01-22,7.52,7.64,7.32,7.34,2179400,0
2003-01-23,7.34,7.71,7.29,7.67,3398800,0
2003-01-24,7.67,7.67,7.47,7.51,2036000,0
2003-01-27,7.5,7.66,7.42,7.42,1775400,0
2003-01-28,7.44,7.63,7.38,7.59,2163600,0
2003-01-29,7.58,7.67,7.42,7.62,1286200,0
2003-01-30,7.64,7.64,7.41,7.49,2369000,0
2003-01-31,7.49,7.56,7.41,7.46,1463400,0
2003-02-03,7.5,7.58,7.42,7.52,1001000,0
2003-02-04,7.51,7.58,7.32,7.46,1549200,0
2003-02-05,7.42,7.54,7.17,7.41,2310000,0
2003-02-06,7.38,7.4,7.1,7.19,1729600,0
2003-02-07,7.18,7.24,6.86,6.99,1346200,0
2003-02-10,6.99,7.15,6.96,7.14,2427800,0
2003-02-11,7.14,7.16,6.93,6.97,2110200,0
2003-02-12,6.99,7,6.88,6.91,1211800,0
2003-02-13,6.92,6.93,6.75,6.86,1473400,0
2003-02-14,6.93,7.04,6.83,6.99,1840200,0
2003-02-18,7,7.2,6.95,7.12,2046400,0
2003-02-19,7.12,7.13,6.99,7.08,956800,0
2003-02-20,7.17,7.23,7.04,7.09,1247400,0
2003-02-21,7.12,7.21,6.92,7.18,3090400,0
2003-02-24,7.12,7.28,7.09,7.16,1880000,0
2003-02-25,7.12,7.12,6.46,6.63,7832200,0
2003-02-26,6.42,7.2,6.4,7.04,18538400,0
2003-02-27,7.04,7.22,6.82,6.97,3631400,0
2003-02-28,7,7.25,6.95,7.23,6690400,0
2003-03-03,7.29,7.61,7,7.13,3911600,0
2003-03-04,7.13,7.13,6.97,6.99,1666200,0
2003-03-05,6.99,7,6.75,6.88,2321600,0
2003-03-06,6.87,6.96,6.79,6.9,1764200,0
2003-03-07,6.88,7.18,6.76,7.04,2565200,0
2003-03-10,7.04,7.07,6.93,6.97,1456400,0
2003-03-11,6.97,7.07,6.83,6.91,2148200,0
2003-03-12,6.9,7.21,6.84,7.21,2987400,0
2003-03-13,7.58,7.59,7.18,7.35,3790200,0
2003-03-14,7.28,7.51,7.28,7.33,2076200,0
2003-03-17,7.32,7.93,7.24,7.79,3586800,0
2003-03-18,7.81,7.82,7.61,7.73,2290000,0
2003-03-19,7.74,7.8,7.54,7.58,1933200,0
2003-03-20,7.58,7.71,7.51,7.67,1472000,0
2003-03-21,7.79,7.88,7.62,7.76,2241400,0
2003-03-24,7.65,7.77,7.54,7.59,1725200,0
2003-03-25,7.6,7.87,7.54,7.8,1950800,0
2003-03-26,7.75,7.88,7.71,7.74,2024000,0
2003-03-27,7.75,7.99,7.64,7.86,2769400,0
2003-03-28,7.86,7.97,7.75,7.88,2990800,0
2003-03-31,7.63,7.84,7.49,7.62,2982600,0
2003-04-01,7.38,7.87,7.38,7.76,5504800,0
2003-04-02,7.9,8.22,7.8,8.2,5248400,0
2003-04-03,8.18,8.25,8.14,8.21,3201392,0
2003-04-04,8.2,8.21,7.96,8.09,2449358,0
2003-04-07,8.24,8.43,8.16,8.27,2768226,0
2003-04-08,8.28,8.28,8.1,8.23,1507366,0
2003-04-09,8.23,8.32,7.97,8,1261996,0
2003-04-10,7.99,8.04,7.71,8.03,3164114,0
2003-04-11,8.26,8.34,7.82,7.85,2831580,0
2003-04-14,7.86,7.96,7.86,7.95,2624828,0
2003-04-15,7.7,7.83,7.55,7.62,4996950,0
2003-04-16,7.67,7.78,7.64,7.67,1998020,0
2003-04-17,7.67,8,7.59,7.95,3155440,0
2003-04-21,7.96,7.99,7.83,7.92,1547484,0
2003-04-22,7.83,7.95,7.79,7.9,1887368,0
2003-04-23,7.9,7.96,7.81,7.83,2083344,0
2003-04-24,7.8,7.9,7.77,7.86,2025846,0
2003-04-25,7.86,7.88,7.67,7.74,3006346,0
2003-04-28,7.72,7.94,7.66,7.88,2982622,0
2003-04-29,7.88,8.03,7.84,7.93,2406452,0
2003-04-30,7.91,7.99,7.78,7.78,2604610,0
2003-05-01,7.79,7.88,7.73,7.8,1898838,0
2003-05-02,7.72,7.82,7.67,7.75,4399558,0
2003-05-05,7.75,7.98,7.74,7.85,2509020,0
2003-05-06,7.86,8.1,7.79,8.04,2681488,0
2003-05-07,8.04,8.1,7.92,7.93,2493232,0
2003-05-08,7.92,8.06,7.92,7.93,2063426,0
2003-05-09,7.92,8.22,7.92,8.2,4250724,0
2003-05-12,8.16,8.44,8.14,8.43,3294586,0
2003-05-13,8.43,8.62,8.3,8.46,3273604,0
2003-05-14,8.49,8.56,8.22,8.22,2908492,0
2003-05-15,8.21,8.45,8.2,8.38,2698096,0
2003-05-16,8.25,8.47,8.21,8.4,2575984,0
2003-05-19,8.45,8.45,7.87,7.96,2968944,0
2003-05-20,8.12,8.12,7.51,7.74,4096414,0
2003-05-21,7.71,7.82,7.58,7.63,2746482,0
2003-05-22,7.67,7.82,7.45,7.77,5296426,0
2003-05-23,7.15,7.5,7,7.42,15516374,0
2003-05-27,7.43,7.59,7.38,7.45,4896630,0
2003-05-28,7.46,7.68,7.31,7.62,5104670,0
2003-05-29,7.61,7.67,7.5,7.61,2739908,0
2003-05-30,7.51,7.59,7.33,7.47,5072474,0
2003-06-02,7.5,7.5,7.01,7.05,10524240,0
2003-06-03,7.12,7.39,7.04,7.35,5190952,0
2003-06-04,7.39,7.66,7.3,7.58,4217326,0
2003-06-05,7.58,7.78,7.55,7.72,3730842,0
2003-06-06,7.86,8.22,7.72,7.75,6235854,0
2003-06-09,7.75,7.86,7.71,7.81,2320436,0
2003-06-10,7.83,8.04,7.83,8.04,2227982,0
2003-06-11,8.04,8.35,7.97,8.32,7041132,0
2003-06-12,8.34,8.45,8.28,8.44,3265580,0
2003-06-13,8.43,8.44,8.11,8.16,1752268,0
2003-06-16,8.16,8.45,8.14,8.45,2185592,0
2003-06-17,8.44,8.5,8.4,8.48,2781346,0
2003-06-18,8.46,8.54,8.38,8.49,3697356,0
2003-06-19,8.46,8.5,8.24,8.42,3916814,0
2003-06-20,8.25,8.5,8.07,8.13,3272372,0
2003-06-23,8.14,8.15,7.83,7.86,3936256,0
2003-06-24,8.01,8.01,7.75,7.9,3933154,0
2003-06-25,7.91,7.97,7.78,7.8,3452262,0
2003-06-26,7.88,8.04,7.8,7.87,3449826,0
2003-06-27,7.88,8.21,7.86,8.11,2744870,0
2003-06-30,8.1,8.18,8.01,8.09,2167300,0
2003-07-01,8.1,8.16,7.82,8.07,2314310,0
2003-07-02,8.1,8.28,8.09,8.24,2160276,0
2003-07-03,8.14,8.14,7.95,8,1788058,0
2003-07-07,8.04,8.25,8.01,8.24,2471738,0
2003-07-08,8.24,8.29,8.15,8.21,2880508,0
2003-07-09,8.12,8.28,7.99,8.11,2279498,0
2003-07-10,7.98,8.09,7.93,7.99,1269540,0
2003-07-11,8.02,8.1,7.95,7.97,1082294,0
2003-07-14,8.05,8.35,8.01,8.22,1716438,0
2003-07-15,8.21,8.35,8.12,8.23,2124670,0
2003-07-16,8.18,8.28,8,8.12,2023676,0
2003-07-17,8.06,8.07,7.49,7.6,6539146,0
2003-07-18,7.61,7.72,7.5,7.63,2377124,0
2003-07-21,7.63,7.63,7.44,7.49,1181866,0
2003-07-22,7.49,7.63,7.45,7.54,1387624,0
2003-07-23,7.55,7.65,7.46,7.46,3188304,0
2003-07-24,7.52,7.59,7.38,7.48,2229338,0
2003-07-25,7.5,7.5,7.2,7.38,2410062,0
2003-07-28,7.48,7.48,7.2,7.3,2494918,0
2003-07-29,7.31,7.59,7.27,7.5,1943916,0
2003-07-30,7.43,7.64,7.43,7.55,2727702,0
2003-07-31,7.58,7.64,7.46,7.46,1000492,0
2003-08-01,7.51,7.63,7.42,7.5,1174848,0
2003-08-04,7.47,7.62,7.32,7.61,992380,0
2003-08-05,7.62,7.62,7.4,7.49,1885248,0
2003-08-06,7.45,7.58,7.36,7.51,1789366,0
2003-08-07,7.58,7.61,7.35,7.48,1899982,0
2003-08-08,7.54,7.6,7.35,7.38,2688550,0
2003-08-11,7.38,7.51,7.38,7.45,3740150,0
2003-08-12,7.45,7.5,7.41,7.46,1763326,0
2003-08-13,7.45,7.62,7.44,7.55,1445488,0
2003-08-14,7.6,7.8,7.55,7.75,1738216,0
2003-08-15,7.78,7.83,7.6,7.79,686814,0
2003-08-18,7.82,7.96,7.71,7.95,1894728,0
2003-08-19,7.93,7.99,7.83,7.93,1933076,0
2003-08-20,7.91,8.11,7.87,8.08,2094600,0
2003-08-21,8.12,8.19,8.05,8.11,2104934,0
2003-08-22,8.97,9,8.73,8.84,11658600,0
2003-08-25,8.88,8.88,8.57,8.7,1801528,0
2003-08-26,8.68,8.7,8.48,8.63,1742318,0
2003-08-27,8.63,8.66,8.54,8.62,1526962,0
2003-08-28,8.91,8.94,8.59,8.93,2637594,0
2003-08-29,8.83,9,8.83,8.95,2053194,0
2003-09-02,9,9.21,8.95,9.15,2467024,0
2003-09-03,9.22,9.47,9.21,9.25,3733622,0
2003-09-04,9.3,9.31,8.91,9.13,2461728,0
2003-09-05,9.12,9.13,8.92,8.95,1931222,0
2003-09-08,8.87,9.15,8.82,9.07,2539194,0
2003-09-09,9.06,9.06,8.86,8.96,3066926,0
2003-09-10,8.95,9.02,8.72,8.76,2518364,0
2003-09-11,8.73,8.98,8.71,8.88,1145112,0
2003-09-12,8.78,8.93,8.68,8.9,798692,0
2003-09-15,8.9,8.9,8.72,8.82,1519068,0
2003-09-16,8.77,9.04,8.77,8.95,1456352,0
2003-09-17,8.92,9.04,8.92,9.01,1738828,0
2003-09-18,9.01,9.02,8.86,9,1553350,0
2003-09-19,8.75,9.02,8.75,9,1282734,0
2003-09-22,8.91,8.91,8.75,8.81,1164794,0
2003-09-23,8.96,9.14,8.94,9.08,3051548,0
2003-09-24,9.12,9.14,8.79,8.8,1290936,0
2003-09-25,8.87,8.89,8.65,8.72,1726294,0
2003-09-26,8.68,8.72,8.52,8.55,1874242,0
2003-09-29,8.61,8.73,8.6,8.7,1715980,0
2003-09-30,8.67,8.7,8.5,8.51,2090342,0
2003-10-01,8.5,8.65,8.35,8.62,1779670,0
2003-10-02,8.66,8.76,8.6,8.68,2087832,0
2003-10-03,8.68,9.28,8.68,9.07,3746082,0
2003-10-06,9.04,9.21,9.04,9.16,1607602,0
2003-10-07,9.15,9.25,9.07,9.25,2044602,0
2003-10-08,9.3,9.35,9.22,9.27,891014,0
2003-10-09,9.3,9.41,9.19,9.29,1338442,0
2003-10-10,9.29,9.29,9.15,9.24,436062,0
2003-10-13,9.27,9.48,9.24,9.43,1527092,0
2003-10-14,9.36,9.46,9.35,9.46,663246,0
2003-10-15,9.47,9.57,9.39,9.5,2540554,0
2003-10-16,9.4,9.52,9.39,9.48,1364154,0
2003-10-17,9.46,9.5,9.38,9.46,2217992,0
2003-10-20,9.46,9.48,9.26,9.45,1339240,0
2003-10-21,9.5,9.77,9.45,9.74,3217382,0
2003-10-22,9.72,9.72,9.55,9.62,2442824,0
2003-10-23,9.51,9.55,9.32,9.48,2154718,0
2003-10-24,9.41,9.51,9.25,9.37,2748784,0
2003-10-27,9.4,9.5,9.36,9.44,785040,0
2003-10-28,9.47,9.68,9.45,9.68,897046,0
2003-10-29,9.65,9.79,9.55,9.65,1307048,0
2003-10-30,9.65,9.8,9.52,9.6,1304328,0
2003-10-31,9.6,9.73,9.57,9.65,809904,0
2003-11-03,9.77,10.16,9.76,10.12,3355138,0
2003-11-04,10.12,10.25,10.03,10.25,2133152,0
2003-11-05,10.24,10.25,9.95,10.08,1393572,0
2003-11-06,10.06,10.37,10.05,10.23,3432556,0
2003-11-07,10.41,10.49,10.11,10.12,3306196,0
2003-11-10,10.18,10.47,10.12,10.14,3586744,0
2003-11-11,10.14,10.26,10.1,10.22,3009622,0
2003-11-12,10.22,10.47,10.2,10.45,2365232,0
2003-11-13,10.44,10.45,10.28,10.41,1515058,0
2003-11-14,10.4,10.45,10.15,10.21,1974504,0
2003-11-17,10.21,10.21,9.96,10.04,1895466,0
2003-11-18,9.99,10.06,9.76,9.8,1611282,0
2003-11-19,9.78,9.88,9.61,9.7,1809392,0
2003-11-20,9.63,10.02,9.56,9.7,2664902,0
2003-11-21,11.35,11.66,10.84,11.27,18148158,0
2003-11-24,11.28,11.54,10.91,11.46,4623796,0
2003-11-25,11.39,11.75,11.2,11.6,5638092,0
2003-11-26,11.58,11.6,11.38,11.43,1996362,0
2003-11-28,11.36,11.62,11.35,11.59,927004,0
2003-12-01,11.4,11.78,11.38,11.65,4916026,0
2003-12-02,11.79,12.12,11.6,11.88,7937476,0
2003-12-03,11.91,12.1,11.88,12.06,8681462,0
2003-12-04,12.12,12.24,11.81,12.05,5451048,0
2003-12-05,11.88,11.89,11.6,11.77,3383656,0
2003-12-08,11.77,11.83,11.47,11.75,3614556,0
2003-12-09,11.82,11.96,11.63,11.69,3310284,0
2003-12-10,11.68,11.88,11.53,11.82,5714584,0
2003-12-11,11.76,12.34,11.74,12.23,4320738,0
2003-12-12,12.31,12.42,12.09,12.32,3565212,0
2003-12-15,12.44,12.44,12.01,12.08,3133124,0
2003-12-16,12.05,12.24,11.88,12.21,2703494,0
2003-12-17,12.22,12.26,12.03,12.24,1501554,0
2003-12-18,12.35,12.45,12.23,12.3,2464454,0
2003-12-19,12.22,12.3,12.05,12.26,3457584,0
2003-12-22,12.18,12.35,12,12.32,1990768,0
2003-12-23,12.37,12.38,12.13,12.36,2041708,0
2003-12-24,12.32,12.35,12.22,12.3,686818,0
2003-12-26,12.35,12.35,12.21,12.28,415244,0
2003-12-29,12.24,12.38,12.12,12.38,1926600,0
2003-12-30,12.16,12.4,12.14,12.33,2027014,0
2003-12-31,12.32,12.38,12.19,12.29,2022578,0
2004-01-02,12.16,12.38,12.1,12.25,3645014,0
2004-01-05,12.25,12.38,12.21,12.36,2337258,0
2004-01-06,12.38,12.4,12.21,12.29,3175770,0
2004-01-07,12.19,12.41,12.12,12.39,3029380,0
2004-01-08,12.31,12.56,12.25,12.47,3424112,0
2004-01-09,12.47,12.53,12.24,12.32,1769432,0
2004-01-12,12.45,12.57,12.4,12.5,3413698,0
2004-01-13,12.38,12.53,12.3,12.46,2640208,0
2004-01-14,12.45,12.55,12.38,12.54,3107824,0
2004-01-15,12.42,12.74,12.4,12.64,4250562,0
2004-01-16,12.61,13,12.53,12.85,3144690,0
2004-01-20,12.82,13,12.76,12.88,5118340,0
2004-01-21,12.93,13.4,12.84,13.28,4422952,0
2004-01-22,13.25,13.35,13.04,13.07,1378836,0
2004-01-23,13.15,13.28,12.95,13.07,1560936,0
2004-01-26,13.03,13.09,12.69,13.05,2080322,0
2004-01-27,13.05,13.1,12.86,13,1440816,0
2004-01-28,12.9,13.14,12.8,12.94,1977198,0
2004-01-29,12.98,12.99,12.52,12.76,2146784,0
2004-01-30,12.82,12.99,12.68,12.85,1264574,0
2004-02-02,12.88,13.12,12.8,12.93,1135426,0
2004-02-03,12.77,13.07,12.68,13.02,1381728,0
2004-02-04,12.89,12.97,12.53,12.55,1168582,0
2004-02-05,12.6,13.14,12.51,13.05,2311346,0
2004-02-06,13.07,13.29,12.95,13.29,1112104,0
2004-02-09,13.32,13.67,13.18,13.4,2550508,0
2004-02-10,13.43,13.7,13.25,13.64,2243348,0
2004-02-11,13.59,14.04,13.56,13.89,3935606,0
2004-02-12,13.89,13.91,13.6,13.8,1580580,0
2004-02-13,13.92,13.95,13.45,13.84,2353546,0
2004-02-17,13.79,13.96,13.71,13.8,1232100,0
2004-02-18,13.77,13.81,13.52,13.52,1694112,0
2004-02-19,13.62,13.71,13.36,13.39,1391714,0
2004-02-20,13.47,13.49,12.84,13.31,2186580,0
2004-02-23,13.47,13.49,12.9,13.12,2370256,0
2004-02-24,13.12,13.2,12.82,12.94,2213390,0
2004-02-25,12.99,13.21,12.51,12.95,3216136,0
2004-02-26,12.9,13.28,12.78,12.98,5943142,0
2004-02-27,14.31,14.6,13.88,14.38,28425446,0
2004-03-01,14.14,14.55,14.1,14.48,7139428,0
2004-03-02,14.22,14.48,14.06,14.43,5677964,0
2004-03-03,14.28,14.47,14.22,14.33,2763240,0
2004-03-04,14.39,14.48,14.31,14.45,4477278,0
2004-03-05,14.27,14.6,14.24,14.5,4552738,0
2004-03-08,14.5,14.6,14.39,14.4,4576750,0
2004-03-09,14.38,14.52,14.31,14.39,5724578,0
2004-03-10,14.39,14.72,14.38,14.45,8725036,0
2004-03-11,14.26,14.54,14.25,14.3,4004676,0
2004-03-12,14.4,14.47,14.26,14.44,2175026,0
2004-03-15,14.38,14.38,14.15,14.25,2614014,0
2004-03-16,14.1,14.2,13.84,13.96,5154160,0
2004-03-17,13.94,14.27,13.93,14.23,4870286,0
2004-03-18,14.25,14.43,14.13,14.4,3009328,0
2004-03-19,14.44,14.45,14.29,14.29,3020894,0
2004-03-22,14.22,14.25,13.91,14.15,3535846,0
2004-03-23,14.14,14.24,13.94,14.01,3811814,0
2004-03-24,14.07,14.25,14.01,14.23,3085060,0
2004-03-25,14.25,14.75,14.22,14.73,3717750,0
2004-03-26,14.56,15.03,14.55,15.01,4824718,0
2004-03-29,14.88,15.12,14.87,14.96,3620272,0
2004-03-30,15.62,15.97,15.52,15.73,10257358,0
2004-03-31,15.63,15.97,15.62,15.76,4889434,0
2004-04-01,15.54,16.03,15.46,16,4382224,0
2004-04-02,16.12,16.42,16.07,16.29,3041554,0
2004-04-05,16.27,16.53,16.21,16.42,3108628,0
2004-04-06,16.43,16.54,16.23,16.5,2805460,0
2004-04-07,16.45,16.75,16.38,16.65,2272086,0
2004-04-08,16.68,16.89,16.68,16.8,2824422,0
2004-04-12,17.09,17.09,16.84,16.88,2575470,0
2004-04-13,17,17.05,16.84,16.84,3362690,0
2004-04-14,16.68,16.81,16.55,16.58,2506734,0
2004-04-15,16.62,16.73,16.55,16.57,1870324,0
2004-04-16,16.69,17.02,16.61,16.97,5036956,0
2004-04-19,17,17.1,16.85,17.04,2510264,0
2004-04-20,17.11,17.2,16.59,16.59,2810766,0
2004-04-21,16.67,17.18,16.62,17,2554470,0
2004-04-22,17,17.5,16.95,17.42,3653758,0
2004-04-23,17.39,17.61,17.35,17.52,2627962,0
2004-04-26,17.47,17.75,17.39,17.53,3077210,0
2004-04-27,17.32,17.42,17.11,17.25,3291600,0
2004-04-28,17.2,17.36,17.05,17.23,2795172,0
2004-04-29,17.23,17.36,16.91,17.08,2424136,0
2004-04-30,17.07,17.24,16.62,16.75,3714868,0
2004-05-03,16.85,17.14,16.74,16.96,4759358,0
2004-05-04,17.05,17.61,17.05,17.45,4382800,0
2004-05-05,17.43,17.73,17.32,17.54,2130432,0
2004-05-06,17.54,17.62,17.39,17.59,2444446,0
2004-05-07,17.55,18.44,17.5,17.89,4599184,0
2004-05-10,17.1,17.49,16.61,17.01,5649392,0
2004-05-11,17.16,17.86,17.09,17.68,4270276,0
2004-05-12,17.62,17.82,17.1,17.49,4556448,0
2004-05-13,17.45,17.93,17.41,17.7,2657932,0
2004-05-14,17.65,17.65,17.22,17.36,3277072,0
2004-05-17,17.23,17.27,16.65,16.84,4932740,0
2004-05-18,16.87,17.19,16.68,16.84,9217682,0
2004-05-19,16.45,16.5,15.3,15.6,17375602,0
2004-05-20,15.64,15.91,15.24,15.78,5926446,0
2004-05-21,15.89,16.14,15.64,16.11,4599330,0
2004-05-24,16.26,16.74,16.11,16.66,5480058,0
2004-05-25,16.61,17.43,16.54,17.41,5270590,0
2004-05-26,17.25,18.2,17.2,17.91,9013140,0
2004-05-27,17.91,18.02,17.77,18,3809494,0
2004-05-28,17.9,18,17.79,17.93,2518206,0
2004-06-01,17.8,18.4,17.75,18.27,6351542,0
2004-06-02,18.38,18.9,18.27,18.77,6112392,0
2004-06-03,18.82,18.95,18.67,18.82,4839744,0
2004-06-04,18.95,19.17,18.88,18.94,4980060,0
2004-06-07,19.03,19.73,18.98,19.71,6407058,0
2004-06-08,19.29,19.57,18.62,19.5,7001252,0
2004-06-09,19.48,19.51,19.27,19.28,2640954,0
2004-06-10,19.28,19.43,19.14,19.27,2448126,0
2004-06-14,19.05,19.25,18.98,19.05,2415966,0
2004-06-15,19.07,19.27,18.93,19.21,3419914,0
2004-06-16,19.23,19.65,19.18,19.59,4032046,0
2004-06-17,19.59,19.61,19.09,19.55,3503670,0
2004-06-18,19.48,19.82,19.43,19.7,5239614,0
2004-06-21,19.68,19.98,19.59,19.78,3782060,0
2004-06-22,19.76,20,19.52,19.79,5313874,0
2004-06-23,19.74,20,19.73,19.84,3906686,0
2004-06-24,19.82,20,19.78,19.82,4366980,0
2004-06-25,19.89,20.44,19.84,20.44,6533630,0
2004-06-28,20.32,20.84,20.25,20.68,5258738,0
2004-06-29,20.5,21.1,20.5,21.07,5700098,0
2004-06-30,21.22,21.5,21,21.41,5222470,0
2004-07-01,21.4,21.52,21,21.18,4657952,0
2004-07-02,21.21,21.29,20.93,21.05,1673198,0
2004-07-06,21.09,21.09,20.11,20.21,5983568,0
2004-07-07,20.18,20.35,20.05,20.12,3512254,0
2004-07-08,19.96,19.98,19.2,19.26,6075278,0
2004-07-09,19.57,19.88,19.46,19.59,2800876,0
2004-07-12,19.6,20.02,19.29,19.77,2586508,0
2004-07-13,19.84,19.91,19.39,19.49,2581320,0
2004-07-14,19.26,19.73,19.25,19.5,3009118,0
2004-07-15,19.63,19.89,19.38,19.5,2530882,0
2004-07-16,19.66,19.77,18.89,19,3574080,0
2004-07-19,19.05,19.22,18.69,19.03,3226606,0
2004-07-20,19.07,19.68,19.01,19.53,2265930,0
2004-07-21,19.68,19.98,19.09,19.16,3220636,0
2004-07-22,19.15,19.18,18.23,18.66,4491604,0
2004-07-23,18.62,18.82,18.41,18.77,2264742,0
2004-07-26,19,19.1,18.61,18.79,2478560,0
2004-07-27,18.64,19.5,18.62,19.35,3091948,0
2004-07-28,19.41,19.57,18.82,19.22,2826374,0
2004-07-29,19.38,20,19.34,19.91,3297448,0
2004-07-30,19.86,20.45,19.82,20.1,3274868,0
2004-08-02,19.98,20,19.64,19.75,2777882,0
2004-08-03,19.82,20.19,19.7,19.98,2449092,0
2004-08-04,20.01,20.12,19.8,19.96,2284628,0
2004-08-05,20.07,20.18,19.18,19.27,2505408,0
2004-08-06,18.84,19.23,18.01,18.14,6700656,0
2004-08-09,18.18,18.82,18.15,18.73,2857882,0
2004-08-10,18.8,19.2,18.74,19.16,2932126,0
2004-08-11,18.95,19,18.25,18.68,4023076,0
2004-08-12,18.62,18.64,18.24,18.29,4059356,0
2004-08-13,18.23,18.42,18.12,18.18,2733294,0
2004-08-16,18.23,18.7,18.02,18.46,2875184,0
2004-08-17,18.9,18.93,18.41,18.41,2555918,0
2004-08-18,18.41,18.95,18.2,18.95,4754880,0
2004-08-19,18.91,19.07,18.61,18.68,6175710,0
2004-08-20,20.18,21.21,20.11,21.03,14385320,0
2004-08-23,21.05,21.45,20.76,21.22,5499710,0
2004-08-24,21.25,21.25,20.86,21.19,4948258,0
2004-08-25,21.18,22.07,21.07,22.01,7423646,0
2004-08-26,21.84,22.2,21.77,21.89,4727150,0
2004-08-27,21.93,22.18,21.79,22.06,2201620,0
2004-08-30,21.96,22.02,21.27,21.8,3161136,0
2004-08-31,21.86,22.27,21.77,22.2,3922584,0
2004-09-01,22.11,22.23,21.9,22,3632032,0
2004-09-02,21.98,22.5,21.95,22.46,2552996,0
2004-09-03,22.45,22.5,21.98,22.11,2353448,0
2004-09-07,22.16,22.47,22.14,22.29,2498252,0
2004-09-08,22.38,22.57,22.23,22.51,2181746,0
2004-09-09,22.52,23.02,22.48,22.95,3397808,0
2004-09-10,22.94,23.5,22.83,23.5,3534928,0
2004-09-13,23.59,23.61,23.29,23.45,2618326,0
2004-09-14,23.45,23.71,23.39,23.63,2715344,0
2004-09-15,23.6,23.78,23.52,23.62,2096810,0
2004-09-16,23.7,24.1,23.56,24.09,2310794,0
2004-09-17,24.09,24.4,24.07,24.34,2386086,0
2004-09-20,24.25,24.48,24,24.27,3213220,0
2004-09-21,24.27,24.61,24.18,24.21,3697330,0
2004-09-22,24.21,24.23,23.55,23.69,3769784,0
2004-09-23,23.82,23.88,23.26,23.62,3772392,0
2004-09-24,23.7,24.08,23.55,23.88,3347562,0
2004-09-27,23.8,24.27,23.5,24.06,3112650,0
2004-09-28,24.14,24.2,23.98,23.99,3141382,0
2004-09-29,24.08,24.73,23.95,24.69,3068138,0
2004-09-30,24.69,24.71,24.25,24.32,4283096,0
2004-10-01,23.88,25,23.73,24.95,4469328,0
2004-10-04,24.99,25.5,24.8,25.25,4546198,0
2004-10-05,25.2,25.28,24.93,25.1,2486868,0
2004-10-06,25.21,25.5,24.84,25.5,2127432,0
2004-10-07,25.57,25.73,25.41,25.45,3226540,0
2004-10-08,25.43,25.46,23.84,24.02,4870304,0
2004-10-11,24.06,24.5,23.88,24.34,2477722,0
2004-10-12,24.34,24.34,23.92,24.25,2368134,0
2004-10-13,24.45,24.5,23.5,23.59,2730442,0
2004-10-14,23.5,24.43,23.26,24.36,3721206,0
2004-10-15,24.45,25.05,24.36,24.85,3900558,0
2004-10-18,24.89,24.95,24.62,24.74,2465012,0
2004-10-19,24.99,25.27,24.64,24.74,2529372,0
2004-10-20,24.84,25.15,24.25,24.93,3324048,0
2004-10-21,25.02,25.46,24.93,25.28,2338312,0
2004-10-22,25.45,25.64,24.87,24.9,1907084,0
2004-10-25,24.62,25.21,24.5,24.93,1760032,0
2004-10-26,25.02,25.24,24.75,25.23,2133200,0
2004-10-27,25.16,25.87,25.07,25.75,2577978,0
2004-10-28,25.77,26.2,25.61,26,3168352,0
2004-10-29,26.11,26.49,25.98,26.38,5777004,0
2004-11-01,26.67,27.14,26.45,26.84,4063968,0
2004-11-02,26.88,27.27,26.75,27.09,4031958,0
2004-11-03,27.81,28.21,27.48,27.66,6654296,0
2004-11-04,27.85,28.92,27.62,28.82,4539314,0
2004-11-05,29.04,29.11,28.23,28.82,4199924,0
2004-11-08,28.85,29.13,28.57,28.72,2889748,0
2004-11-09,28.8,28.83,28.05,28.49,2945706,0
2004-11-10,28.59,28.68,28.16,28.38,2270288,0
2004-11-11,28.7,29.7,28.53,29.52,3052688,0
2004-11-12,29.61,30.43,29.23,30.27,3720588,0
2004-11-15,30.36,30.75,30.07,30.17,3285638,0
2004-11-16,30.02,30.1,29.67,30.02,2033330,0
2004-11-17,30.29,30.5,30.04,30.16,2085708,0
2004-11-18,30.16,30.45,29.57,30.32,4657190,0
2004-11-19,32.42,33.23,31.84,31.85,12092720,0
2004-11-22,31.95,32.24,31.52,32.1,4282612,0
2004-11-23,31.7,32.45,31.52,32.38,3804288,0
2004-11-24,32.48,32.5,32.18,32.34,1822964,0
2004-11-26,32.42,32.66,32.38,32.5,567604,0
2004-11-29,31.98,33.02,31.75,32.88,3166992,0
2004-11-30,32.99,33.31,32.31,32.7,3687760,0
2004-12-01,32.95,33.23,32.77,33.2,2307994,0
2004-12-02,33.3,33.3,32.9,33.05,3139262,0
2004-12-03,33.48,33.6,33.12,33.41,3464608,0
2004-12-06,33.59,33.69,33.25,33.59,2276978,0
2004-12-07,33.62,33.75,33.03,33.09,3323058,0
2004-12-08,32.79,33.22,32.32,32.62,3765318,0
2004-12-09,32.13,32.65,32.02,32.62,2760206,0
2004-12-10,32.81,33.23,32.78,33.16,2544426,0
2004-12-13,33.4,34.47,33.26,34.47,3717344,0
2004-12-14,34.48,34.72,33.83,34.47,2592206,0
2004-12-15,34.54,35.02,34.44,34.8,4586424,0
2004-12-16,35,35.1,34.36,34.73,2502034,0
2004-12-17,34.52,36.02,34.4,36.02,11119716,0
2004-12-20,35.97,36.24,35.62,36.01,7417730,0
2004-12-21,36.44,38.28,36,38.21,4775418,0
2004-12-22,38.7,38.95,37.64,38.14,4785160,0
2004-12-23,38.48,38.98,37.41,37.52,2786026,0
2004-12-27,38.13,38.14,37.3,37.47,2663993,0
2004-12-28,37.5,38.59,37.2,38.57,2110708,0
2004-12-29,38.51,38.79,38.05,38.3,2474078,0
2004-12-30,38.45,38.5,37.7,38.03,1864772,0
2004-12-31,38.07,38.33,37.84,37.95,1290039,0
2005-01-03,38.4,38.52,37.16,37.43,3192524,0
2005-01-04,38.04,38.04,34.52,35,6875180,0
2005-01-05,35.18,35.97,34.94,35.27,3198424,0
2005-01-06,35.57,35.74,34.99,35.1,2730826,0
2005-01-07,35.42,35.56,33.43,34.3,4266849,0
2005-01-10,34.76,35.18,33.91,34.24,4016397,0
2005-01-11,34.4,34.41,31.76,32.39,6831748,0
2005-01-12,32.85,32.97,30.7,31.97,7449476,0
2005-01-13,31.76,32.27,31.46,31.78,3611565,0
2005-01-14,32.12,32.15,31.01,31.68,3395837,0
2005-01-18,30.64,32.78,29.67,32.24,6224489,0
2005-01-19,32.37,32.48,31.39,31.62,3439139,0
2005-01-20,31.7,32.08,31.11,31.62,3423045,0
2005-01-21,31.65,32.31,31.07,31.32,2928196,0
2005-01-24,30.1,30.29,26.2,27.58,18303464,0
2005-01-25,27.94,29.77,26.83,29.48,11892286,0
2005-01-26,29.65,29.89,28.77,29.53,3665132,0
2005-01-27,29.84,29.9,28.92,29.66,2434473,0
2005-01-28,29.87,29.9,28.23,28.56,3462983,0
2005-01-31,29.16,29.51,28.75,29.37,2956889,0
2005-02-01,29.3,29.3,28.74,28.94,2864681,0
2005-02-02,29,29.66,28.67,29.59,3342166,0
2005-02-03,29.6,31.04,29.34,30.98,4580684,0
2005-02-04,31.06,31.43,30.38,31.36,3347654,0
2005-02-07,31.77,31.95,31.39,31.79,2203039,0
2005-02-08,32,32.1,31.27,31.86,1688706,0
2005-02-09,31.81,31.85,30.45,30.61,2272962,0
2005-02-10,30.74,30.77,29.3,29.37,3018005,0
2005-02-11,29.36,29.81,28.32,29.54,5395977,0
2005-02-14,29.58,30.13,29.29,29.8,2306818,0
2005-02-15,29.84,30.02,29.03,29.09,3229644,0
2005-02-16,29.16,29.34,29.05,29.21,3130401,0
2005-02-17,29.21,29.62,28.49,28.53,2813217,0
2005-02-18,29.04,29.54,28.65,28.91,2568366,0
2005-02-22,29.15,29.96,28.55,29.91,6388021,0
2005-02-23,30.69,30.7,28.08,28.58,8610611,0
2005-02-24,28.31,29.95,28.1,29.79,4550926,0
2005-02-25,29.95,30.13,29.6,29.94,2278639,0
2005-02-28,30,30.17,29.45,29.72,2648925,0
2005-03-01,29.93,29.99,29.16,29.55,2309175,0
2005-03-02,29.5,29.64,29.2,29.55,2596643,0
2005-03-03,29.63,29.67,28.55,28.87,2347687,0
2005-03-04,29,29.47,28.91,29.14,2383216,0
2005-03-07,29.19,29.8,29.1,29.75,2498394,0
2005-03-08,29.91,30.16,29.67,30.1,2178379,0
2005-03-09,30.15,30.46,29.96,30.16,2068645,0
2005-03-10,30.25,30.5,29.45,30.15,2062749,0
2005-03-11,30.07,30.25,29.59,29.91,2351770,0
2005-03-14,29.99,30.1,29.8,29.89,1224627,0
2005-03-15,30.01,30.13,29.7,29.99,1944334,0
2005-03-16,29.67,29.88,29.02,29.19,2286814,0
2005-03-17,29.03,29.85,28.87,29.65,2186571,0
2005-03-18,29.64,29.8,29.24,29.68,2505256,0
2005-03-21,29.68,29.68,28.53,29.1,1815421,0
2005-03-22,29,29.43,28.81,28.91,1454321,0
2005-03-23,28.84,29.35,28.06,29.16,2925359,0
2005-03-24,29.24,29.24,28.72,28.8,1830645,0
2005-03-28,29.03,29.2,28.5,28.58,2113333,0
2005-03-29,28.58,29.6,28.38,28.96,4408394,0
2005-03-30,29.23,29.58,28.84,29.56,1741521,0
2005-03-31,29.56,29.95,29.29,29.76,2143149,0
2005-04-01,29.42,30.18,29.23,30.11,2835225,0
2005-04-04,30.26,31.38,30.13,31.32,4103830,0
2005-04-05,31.42,31.91,30.59,30.89,4046826,0
2005-04-06,31.99,32.97,31.85,32.07,7500083,0
2005-04-07,31.99,33.24,31.93,33.21,4124163,0
2005-04-08,33.2,34.03,33.11,33.63,5389638,0
2005-04-11,33.63,33.98,33.49,33.72,4252375,0
2005-04-12,33.85,34,33.1,33.97,2479909,0
2005-04-13,34.03,34.03,32.55,32.82,2534130,0
2005-04-14,32.75,33.18,31.42,31.67,4570572,0
2005-04-15,31.25,32.14,31.04,31.66,3675436,0
2005-04-18,31.55,32.18,31.55,31.69,2374771,0
2005-04-19,32,32.7,31.95,32.25,2311689,0
2005-04-20,32.7,33.05,31.65,31.74,2581531,0
2005-04-21,32.35,33.04,32.15,33.02,1802794,0
2005-04-22,33.02,33.02,32.3,32.62,1480012,0
2005-04-25,32.91,33,32.65,32.96,1457641,0
2005-04-26,32.93,33.03,31.77,31.92,1786299,0
2005-04-27,31.9,31.9,31.38,31.7,1797398,0
2005-04-28,31.29,31.68,31.19,31.31,1653647,0
2005-04-29,31.53,31.95,31.3,31.83,1814918,0
2005-05-02,31.85,32.65,31.85,32.42,1531364,0
2005-05-03,32.42,33,32,32.12,2259936,0
2005-05-04,32.33,33.25,32.2,32.98,2050039,0
2005-05-05,32.98,33.5,32.76,33.08,1625435,0
2005-05-06,33.42,34.23,33.33,34.06,2715837,0
2005-05-09,34.27,34.49,33.66,34.34,2007090,0
2005-05-10,34.06,34.88,34.05,34.52,2490044,0
2005-05-11,34.67,35.58,34.6,35.55,2817944,0
2005-05-12,35.63,36.17,35.08,35.53,3706608,0
2005-05-13,35.94,36.5,35.57,36.4,2695291,0
2005-05-16,36.25,36.47,35.58,36,2493369,0
2005-05-17,35.75,36.48,35.69,36.42,2153169,0
2005-05-18,36.42,36.49,36.11,36.42,2747211,0
2005-05-19,36.4,36.68,36.11,36.56,3110136,0
2005-05-20,36.99,37,35.24,35.88,4926114,0
2005-05-23,36.17,36.75,35.89,36.02,3676671,0
2005-05-24,36.08,36.77,36,36.75,2680545,0
2005-05-25,36.75,37.2,36.7,37.08,2007452,0
2005-05-26,37.15,38.1,37.03,37.99,2653517,0
2005-05-27,37.9,38.33,37.81,38.15,1532200,0
2005-05-31,38.24,39.58,37.81,39.58,7581523,0
2005-06-01,39.48,39.54,37.93,38.12,4085951,0
2005-06-02,38.2,38.2,37.68,38.03,3019025,0
2005-06-03,38.11,38.2,36.7,36.92,4099078,0
2005-06-06,37.05,38,36.9,37.98,2140336,0
2005-06-07,38.45,39.9,38.39,38.58,3343179,0
2005-06-08,39.04,39.05,37.47,37.66,2199220,0
2005-06-09,37.33,37.48,36.99,37.26,2538626,0
2005-06-10,37.15,37.15,36.35,36.57,2201430,0
2005-06-13,36.58,37.24,36.41,37,1917681,0
2005-06-14,36.7,37.03,36.31,36.55,1553929,0
2005-06-15,36.85,36.98,35.89,36.81,2117436,0
2005-06-16,36.92,37.14,36.6,37.05,1727102,0
2005-06-17,37.61,37.7,36.75,36.86,2611821,0
2005-06-20,36.71,37.21,36.39,37.01,1827296,0
2005-06-21,37.11,37.47,36.4,36.83,2050734,0
2005-06-22,36.9,37.1,35.54,35.82,3381897,0
2005-06-23,36.19,36.24,34.85,35,4084735,0
2005-06-24,34.79,35.2,33.5,33.98,4825082,0
2005-06-27,33.98,34.24,33.42,33.95,1822206,0
2005-06-28,34,34.92,33.49,34.81,2667800,0
2005-06-29,34.64,34.97,34.34,34.34,2034678,0
2005-06-30,34.34,34.99,34.23,34.34,1935842,0
2005-07-01,34.5,34.52,33.75,33.86,1309726,0
2005-07-05,33.98,34.74,33.77,34.13,1767785,0
2005-07-06,34.47,34.47,33.28,33.73,2784776,0
2005-07-07,33.24,33.54,32.61,33.26,2701241,0
2005-07-08,33.2,33.86,33.01,33.72,1789093,0
2005-07-11,33.89,34.24,33.33,34.07,3036828,0
2005-07-12,34.08,35.32,34.08,35.29,3839467,0
2005-07-13,35.5,35.55,34.75,35.27,2232683,0
2005-07-14,35.8,35.84,34.79,35.3,2915970,0
2005-07-15,35.47,35.64,35,35.32,1710251,0
2005-07-18,35.19,35.39,35.04,35.05,1489711,0
2005-07-19,35.12,35.5,35.12,35.49,1786474,0
2005-07-20,35.33,36.55,35.21,36.49,2477876,0
2005-07-21,36.32,36.33,35.39,35.49,1701620,0
2005-07-22,35.5,36.02,35.3,35.89,1066221,0
2005-07-25,35.7,35.89,35.2,35.6,1313211,0
2005-07-26,35.61,35.74,34.9,34.9,1691951,0
2005-07-27,34.79,35.01,33.74,34.29,2546729,0
2005-07-28,34.49,34.75,34.18,34.65,1306546,0
2005-07-29,34.62,34.75,34.02,34.19,1813012,0
2005-08-01,33.99,34.25,33.52,33.83,1780201,0
2005-08-02,33.71,35.61,33.5,35.2,2598796,0
2005-08-03,35.02,36.15,35.02,36.04,2342306,0
2005-08-04,35.94,37.63,35.53,36.39,4251935,0
2005-08-05,36.12,36.35,35.5,35.91,2611828,0
2005-08-08,36.05,36.63,35.94,36.04,2154302,0
2005-08-09,36.03,36.66,35.88,36.6,4110770,0
2005-08-10,36.85,37.15,36.39,36.68,3565141,0
2005-08-11,36.68,36.89,36.4,36.69,1847221,0
2005-08-12,36.6,37.01,36.39,36.83,2282981,0
2005-08-15,36.75,38.01,36.6,37.75,3782689,0
2005-08-16,37.75,37.94,37.2,37.56,3204282,0
2005-08-17,37.75,37.85,37.14,37.76,2276093,0
2005-08-18,37.67,38.73,37.65,38.35,4751237,0
2005-08-19,40,40.89,39.69,40.41,12147465,0
2005-08-22,40.25,40.95,40.1,40.41,3267091,0
2005-08-23,40.21,40.72,40.1,40.6,2941283,0
2005-08-24,40.29,42.12,40.15,41.1,4435669,0
2005-08-25,41.42,42.19,41.27,41.71,3129693,0
2005-08-26,41.58,41.87,41.19,41.32,2029108,0
2005-08-29,41.12,41.82,41.05,41.41,1958412,0
2005-08-30,41.3,41.9,41.19,41.77,1903038,0
2005-08-31,41.77,43.25,41.55,43.2,3285070,0
2005-09-01,42.93,43.78,41.69,42.61,3856388,0
2005-09-02,42.5,43.23,42.37,42.59,1455696,0
2005-09-06,42.58,43.5,42.49,43.44,2162291,0
2005-09-07,43.35,43.9,43.29,43.84,2590016,0
2005-09-08,43.82,44.3,43.68,43.91,2120631,0
2005-09-09,43.89,44.18,43.66,43.72,2007315,0
2005-09-12,43.93,44.4,43.65,44.22,1731265,0
2005-09-13,43.86,44,42.92,43.6,2362268,0
2005-09-14,43.59,43.95,43.01,43.08,1879248,0
2005-09-15,42.97,43.52,42.56,42.81,1952559,0
2005-09-16,42.72,42.75,41.82,42.38,3481331,0
2005-09-19,42.1,42.1,41.16,41.63,2889209,0
2005-09-20,41.79,42.77,41.57,42.15,2731396,0
2005-09-21,41.88,42.14,40.78,41.36,2151383,0
2005-09-22,41.01,41.4,40.36,41.25,3041912,0
2005-09-23,41.03,42.58,40.91,42.27,1974601,0
2005-09-26,42.75,42.98,42.26,42.72,1874963,0
2005-09-27,42.8,43.93,42.5,43.37,1979556,0
2005-09-28,43.8,45.72,43.38,43.81,3503734,0
2005-09-29,43.86,45.34,43.25,44.84,2466617,0
2005-09-30,45,46.77,44.8,46.44,4053110,0
2005-10-03,46,46.85,45.69,46.74,3705971,0
2005-10-04,46.61,47.14,46.37,46.47,3256148,0
2005-10-05,45.95,45.96,44.19,44.81,4496465,0
2005-10-06,44.37,44.5,43.08,43.53,3252573,0
2005-10-07,43.58,43.92,42.96,43.77,1749940,0
2005-10-10,43.98,44.42,43.29,43.63,1257050,0
2005-10-11,43.7,44.49,42.98,43.44,1537599,0
2005-10-12,43.47,44.39,42.63,42.98,2204506,0
2005-10-13,42.9,43.08,42.07,42.21,2427822,0
2005-10-14,42.08,43.17,42.08,43.06,1259406,0
2005-10-17,43.16,43.54,42.37,43.17,968393,0
2005-10-18,43.03,43.21,42.1,42.1,1644199,0
2005-10-19,42.26,43.54,41.23,43.5,2168450,0
2005-10-20,43.75,44.19,43,43.6,1867547,0
2005-10-21,44.2,45.85,43.78,45.59,3621302,0
2005-10-24,45.87,46.47,45.47,46.4,2443585,0
2005-10-25,46.43,46.8,45.95,46.25,2483329,0
2005-10-26,46.14,47.06,45.88,46.39,2921656,0
2005-10-27,46.04,46.13,43.96,44.09,2081706,0
2005-10-28,44.3,44.45,43.5,43.95,3506462,0
2005-10-31,44.1,45.4,43.83,45.12,3707531,0
2005-11-01,44.47,45.95,44.15,45.77,3563807,0
2005-11-02,45.87,48.27,45.81,47.6,4585467,0
2005-11-03,48.18,48.18,45.21,45.96,3497770,0
2005-11-04,46.1,46.59,45.5,46.16,1881446,0
2005-11-07,46.5,47.13,45.76,46.48,2831721,0
2005-11-08,46.59,46.96,45.9,46.73,1347538,0
2005-11-09,46.85,46.89,45.23,46.28,3095063,0
2005-11-10,46.6,47.25,45.76,47.24,2252287,0
2005-11-11,47.46,47.94,46.6,46.96,2107106,0
2005-11-14,47.06,47.22,46.44,46.5,2669254,0
2005-11-15,46.73,46.8,45.53,45.85,2747566,0
2005-11-16,46,46,45.06,45.67,1870246,0
2005-11-17,45.6,47.25,44.77,47.1,6212501,0
2005-11-18,42.6,42.88,38.55,38.74,20693428,0
2005-11-21,38.98,40.95,38.74,40.72,7831095,0
2005-11-22,40.73,42.57,40.04,41.99,7761489,0
2005-11-23,42.12,42.15,40.89,41.23,3382812,0
2005-11-25,41.06,41.19,40.52,40.85,1491766,0
2005-11-28,40.74,41.45,40.53,41.13,3225240,0
2005-11-29,41.17,41.54,41,41.29,2843794,0
2005-11-30,41.37,42.11,41.3,41.77,2718912,0
2005-12-01,41.96,42.28,41.56,41.93,2332153,0
2005-12-02,41.84,42.63,41.68,42.42,2040146,0
2005-12-05,42.4,43.05,42.11,42.95,3167185,0
2005-12-06,43,44,42.92,43.62,2801337,0
2005-12-07,43.62,44.83,43.45,44.54,3254121,0
2005-12-08,44.75,44.96,43,43.39,2922402,0
2005-12-09,43.3,43.47,42.91,43.02,1505264,0
2005-12-12,43.04,43.67,42.91,43.25,1848347,0
2005-12-13,43.1,43.97,42,43.89,3526577,0
2005-12-14,43.61,43.93,43.13,43.23,1911967,0
2005-12-15,43.14,43.3,42.51,42.89,2059376,0
2005-12-16,43.19,44.29,43.19,44.1,3431421,0
2005-12-19,44.28,45.81,43.84,45.25,3930889,0
2005-12-20,45.19,45.83,43.51,45.24,2741140,0
2005-12-21,45,45.79,44.76,44.78,1779789,0
2005-12-22,44.7,45.25,44.55,45.13,1375244,0
2005-12-23,45.3,45.35,44.73,44.98,894794,0
2005-12-27,45.12,45.55,44.19,44.26,1336148,0
2005-12-28,44.5,44.55,43.87,44.18,1365040,0
2005-12-29,44.24,44.45,43.98,44.25,1750018,0
2005-12-30,44.01,44.3,42.91,42.93,1889342,0
2006-01-03,43.12,43.18,42.01,42.75,3117230,0
2006-01-04,43,43,41.91,42.52,3193040,0
2006-01-05,42.43,42.66,41.56,41.87,3283176,0
2006-01-06,41.95,44.43,41.86,44.29,3842698,0
2006-01-09,44.08,44.75,43.58,43.64,2111921,0
2006-01-10,43.25,43.5,42.24,42.53,3598533,0
2006-01-11,42.32,42.49,41.64,41.93,2909935,0
2006-01-12,41.62,42.15,40.91,41.7,3205524,0
2006-01-13,41.9,42.93,41.67,42.88,2108981,0
2006-01-17,42.34,42.98,41.82,42.57,2983793,0
2006-01-18,42.3,43.5,42.05,43.1,1783692,0
2006-01-19,43.5,44.29,43.09,43.98,2187540,0
2006-01-20,43.89,44.19,42.32,42.37,2570661,0
2006-01-23,42.32,43.28,41.95,42.05,1687016,0
2006-01-24,42,42.48,41.49,42.14,1416097,0
2006-01-25,42.08,43.5,41.42,41.56,1958557,0
2006-01-26,42.11,42.25,40.32,41.09,3361218,0
2006-01-27,40.97,41.63,40.7,41.02,1654608,0
2006-01-30,41.22,41.26,40.57,40.65,2170266,0
2006-01-31,40.51,40.8,40.15,40.59,2382608,0
2006-02-01,40.25,40.35,39.13,39.39,3343043,0
2006-02-02,37.15,38.1,36.39,37.07,8170016,0
2006-02-03,36.73,37,35.17,35.56,5657990,0
2006-02-06,35.57,36.1,35.18,35.3,4007753,0
2006-02-07,35.21,35.9,35.18,35.66,3179196,0
2006-02-08,35.78,36.74,35.55,36.58,4024038,0
2006-02-09,36.82,38.16,36.6,37.16,4661330,0
2006-02-10,37.15,37.7,37.1,37.52,2256428,0
2006-02-13,37.35,37.97,37.19,37.3,1508812,0
2006-02-14,37.42,37.47,36.76,36.79,2121562,0
2006-02-15,36.6,37.15,36.31,36.95,1725662,0
2006-02-16,37.14,37.79,36.93,37.79,1074152,0
2006-02-17,37.74,37.75,36.37,36.46,2022307,0
2006-02-21,36.47,36.52,35.65,36.17,1747422,0
2006-02-22,36.05,36.43,35.84,36.31,2383013,0
2006-02-23,36.32,37.26,36.32,36.75,1732484,0
2006-02-24,36.98,37.49,36.48,37.49,1346272,0
2006-02-27,38.3,38.9,37.99,38.5,2412028,0
2006-02-28,38.57,39.2,37.34,37.65,4266297,0
2006-03-01,39.61,42.17,39.58,41.68,10098626,0
2006-03-02,41.47,41.59,40.5,41.16,3860464,0
2006-03-03,40.52,41,40,40.5,3383472,0
2006-03-06,40.2,40.97,39.15,39.35,3166822,0
2006-03-07,39.14,39.99,39.05,39.25,2699222,0
2006-03-08,39.24,39.28,37.75,38.58,3821026,0
2006-03-09,38.63,38.89,37.88,38,2152414,0
2006-03-10,37.87,38.49,37.19,37.82,3220853,0
2006-03-13,37.96,38.29,37.53,37.83,1829803,0
2006-03-14,37.42,38.93,37.41,38.38,2307565,0
2006-03-15,38.84,39.81,38.53,39.59,2813937,0
2006-03-16,39.48,39.7,38.94,38.95,2138191,0
2006-03-17,38.93,39.42,38.47,39.31,2229379,0
2006-03-20,38.55,38.92,38.05,38.54,3053154,0
2006-03-21,37.93,38.63,37.77,38.06,3515765,0
2006-03-22,37.97,38,37.48,37.73,2162474,0
2006-03-23,37.66,37.66,36.58,36.71,2070601,0
2006-03-24,36.64,37.63,36.6,37.16,1689734,0
2006-03-27,37.07,37.25,36.44,37,1934372,0
2006-03-28,36.71,37.9,36.51,37.6,2838587,0
2006-03-29,37.51,38.47,37.35,38.27,2752030,0
2006-03-30,38.2,38.9,37.8,38.07,2286268,0
2006-03-31,38.03,38.89,37.75,38.52,3205268,0
2006-04-03,38.6,38.75,37.13,37.25,3449153,0
2006-04-04,37.27,37.94,37.26,37.87,3536204,0
2006-04-05,37.98,39.53,37.59,39.32,3943799,0
2006-04-06,39.09,41.56,39.03,41.31,6646513,0
2006-04-07,41.22,43.1,41,42.6,7155976,0
2006-04-10,42.71,43,42.21,42.68,3728407,0
2006-04-11,42.88,42.88,42.06,42.76,3426246,0
2006-04-12,42.8,42.93,41.95,42.38,3637101,0
2006-04-13,42.2,42.61,41.25,42.01,2327505,0
2006-04-17,42.1,42.7,41.5,41.66,3927260,0
2006-04-18,42.02,43.82,41.95,43.62,3979432,0
2006-04-19,43.6,43.81,42.8,43.31,3634369,0
2006-04-20,43.42,43.45,42.59,42.93,2366215,0
2006-04-21,43.4,43.52,42.38,42.85,2702299,0
2006-04-24,42.62,42.62,41.7,42.38,2909474,0
2006-04-25,42.9,43.89,42.68,42.95,4485810,0
2006-04-26,43.09,43.09,41.89,42.24,2480545,0
2006-04-27,42.13,42.77,41.91,42.05,2581399,0
2006-04-28,42.07,42.49,41.43,42.04,2034086,0
2006-05-01,42,42.21,41.24,41.47,2521126,0
2006-05-02,41.54,41.8,40.14,40.49,3881614,0
2006-05-03,40.34,40.5,39.55,39.82,4862083,0
2006-05-04,39.95,40.52,39.6,39.78,2634578,0
2006-05-05,39.99,40.37,39.59,39.92,1850948,0
2006-05-08,39.78,40.18,39.76,39.9,2408638,0
2006-05-09,40.01,40.17,39.36,39.44,2991481,0
2006-05-10,39.36,39.66,38.5,39.01,3311424,0
2006-05-11,38.83,39,37.97,38.1,3916863,0
2006-05-12,38.02,39.93,37.9,39.3,6630266,0
2006-05-15,39.4,39.48,38.2,38.69,3095385,0
2006-05-16,38.44,38.65,37.74,38.19,3715540,0
2006-05-17,38.98,39.24,38.22,38.26,4729609,0
2006-05-18,38.59,38.89,37.94,38.01,4409801,0
2006-05-19,36.65,37.57,35.41,37.49,10464402,0
2006-05-22,37.3,37.3,35.98,36.77,2950889,0
2006-05-23,37.04,37.16,35.8,35.92,2881791,0
2006-05-24,35.81,36.9,35.81,36.6,2981592,0
2006-05-25,36.76,36.77,35.92,36.48,1452515,0
2006-05-26,37,37.15,36.4,37.14,1800386,0
2006-05-30,37,37.11,36.01,36.49,2302768,0
2006-05-31,36.7,36.95,36.27,36.39,2424100,0
2006-06-01,36.48,37.56,36.48,37.56,1903482,0
2006-06-02,37.71,37.74,35.89,36.53,1839128,0
2006-06-05,36.11,36.31,34.93,35.13,2056420,0
2006-06-06,35.06,35.75,34.87,35.28,2981666,0
2006-06-07,35.33,35.92,35.01,35.18,1630759,0
2006-06-08,34.89,34.91,33.64,34.4,3469273,0
2006-06-09,34.55,35.17,34.19,34.45,1660986,0
2006-06-12,34.6,35.34,34.37,34.74,2648082,0
2006-06-13,34.6,35.26,34.57,35.01,2560889,0
2006-06-14,34.95,35.36,34.5,35.27,1943781,0
2006-06-15,35.43,36.93,35.27,36.69,2308647,0
2006-06-16,36.6,37.04,36.49,36.82,2246825,0
2006-06-19,36.75,36.87,35.92,36.13,1458471,0
2006-06-20,36.09,36.24,35.51,35.6,1092456,0
2006-06-21,35.48,36.13,35.18,35.82,2241397,0
2006-06-22,35.7,35.8,34.38,34.93,2083073,0
2006-06-23,34.84,35.37,34.43,34.73,1874654,0
2006-06-26,34.67,34.92,34.22,34.26,2185091,0
2006-06-27,34.33,34.44,32.39,32.88,3407896,0
2006-06-28,33,33,32.45,32.86,1632974,0
2006-06-29,33.07,34.55,32.7,34.47,2674777,0
2006-06-30,34.76,34.86,34.11,34.46,1801520,0
2006-07-03,34.49,35.1,34.24,34.94,748515,0
2006-07-05,34.78,35.03,33.81,34.14,2166475,0
2006-07-06,34.2,34.66,32.88,33.42,2594268,0
2006-07-07,33.25,33.25,31.57,31.72,3756997,0
2006-07-10,31.72,31.86,29.56,30.22,4270678,0
2006-07-11,30.18,30.88,29.9,30.84,5945603,0
2006-07-12,30.95,32.2,30.9,31.6,4765408,0
2006-07-13,31.26,31.29,30.38,30.64,3148914,0
2006-07-14,30.58,30.63,29.78,30.45,1946111,0
2006-07-17,30.32,30.74,29.94,30.06,1769290,0
2006-07-18,30.11,30.5,29.77,30.26,1953170,0
2006-07-19,30.31,31.68,30.18,31.41,2811636,0
2006-07-20,31.11,32.38,30.76,31.3,3509361,0
2006-07-21,31.02,31.24,30.01,30.11,2605456,0
2006-07-24,30.14,31.58,30.02,31.31,2470373,0
2006-07-25,31.31,32.5,31.31,32.49,3564843,0
2006-07-26,32.49,32.49,31.35,31.64,3897027,0
2006-07-27,31.68,32.94,31.32,31.4,2880633,0
2006-07-28,31.69,33.15,31.52,32.41,3128025,0
2006-07-31,32.52,34.65,32.38,34.11,5466968,0
2006-08-01,33.27,33.98,32.53,32.98,3885739,0
2006-08-02,33.53,33.71,32.67,32.75,3275757,0
2006-08-03,32.51,34.05,31.76,33.74,2251497,0
2006-08-04,34.12,34.74,32.82,33.31,2313194,0
2006-08-07,33.1,33.25,32.27,33.06,1753312,0
2006-08-08,33.06,33.48,32.26,32.37,2354378,0
2006-08-09,32.62,33.63,32.61,32.9,2049405,0
2006-08-10,32.79,33.5,32.74,33.15,2717712,0
2006-08-11,32.98,32.98,32.11,32.33,3912097,0
2006-08-14,32.69,32.71,32.14,32.35,4196055,0
2006-08-15,32.65,34.03,32.58,33.83,4824492,0
2006-08-16,34.75,34.79,33.45,34.42,4360284,0
2006-08-17,34.61,35.35,34.58,34.99,6327347,0
2006-08-18,33.94,34.94,32.4,34.61,9453355,0
2006-08-21,34.28,34.57,33.78,33.78,2286639,0
2006-08-22,33.68,34.4,33.36,33.41,2697992,0
2006-08-23,33.4,34.2,33.17,33.7,1894030,0
2006-08-24,33.9,34.04,33.12,33.25,1393375,0
2006-08-25,33.03,33.89,33.02,33.51,1700425,0
2006-08-28,33.53,34.18,33.47,33.89,1933530,0
2006-08-29,33.68,34.19,33.3,33.58,2102442,0
2006-08-30,33.53,34.44,33.17,34.27,2198631,0
2006-08-31,34.35,35.04,34.3,34.76,2256048,0
2006-09-01,34.81,34.88,33.86,33.99,2640297,0
2006-09-05,33.82,34.31,33.56,34.21,1864439,0
2006-09-06,33.73,33.89,33.14,33.22,2567749,0
2006-09-07,33,33,31.44,31.48,4383521,0
2006-09-08,31.88,33.58,31.79,33.49,4335774,0
2006-09-11,33.23,34.05,32.9,33.54,3431988,0
2006-09-12,33.47,34.32,33.45,34.3,2292590,0
2006-09-13,34.24,34.76,33.87,34.55,2372222,0
2006-09-14,34.4,34.84,34.26,34.49,2258618,0
2006-09-15,34.77,36.41,34.47,35.79,6062670,0
2006-09-18,36.01,36.85,35.98,36.29,2540439,0
2006-09-19,36.31,36.61,35.49,36.14,2169045,0
2006-09-20,36.05,37.23,36.05,36.91,2870004,0
2006-09-21,37.2,37.27,36.43,36.53,2177572,0
2006-09-22,36.48,36.53,35.8,36.09,931852,0
2006-09-25,35.94,36.65,35.36,36.64,2444048,0
2006-09-26,36.7,36.7,34.62,34.75,5253307,0
2006-09-27,34.85,35.52,34.46,34.71,3230113,0
2006-09-28,34.83,34.87,34.32,34.53,2727393,0
2006-09-29,34.61,35.07,34.22,34.78,2826466,0
2006-10-02,34.5,35.07,33.32,33.52,3513599,0
2006-10-03,33.3,33.8,33,33.29,2495790,0
2006-10-04,33.17,34.2,33.17,34.12,2894685,0
2006-10-05,34.01,35.16,33.82,35.16,3213258,0
2006-10-06,35.05,35.25,34.85,35.1,2261807,0
2006-10-09,34.99,35.68,34.16,35.27,2501773,0
2006-10-10,35.22,35.83,35.13,35.69,2443199,0
2006-10-11,35.7,35.7,34.26,34.75,2884446,0
2006-10-12,34.8,35.7,34.8,35.29,2367788,0
2006-10-13,35.25,35.49,34.7,34.89,2803249,0
2006-10-16,35.2,35.41,34.56,35.3,2380293,0
2006-10-17,35,35.15,34.4,34.8,2567839,0
2006-10-18,34.97,35.41,34.81,35.25,2833172,0
2006-10-19,35.09,35.26,34.32,34.93,2535328,0
2006-10-20,35,35.26,34.38,35.08,2262375,0
2006-10-23,35.15,36,34.57,35.92,3390853,0
2006-10-24,36.05,36.57,35.72,36.54,2859998,0
2006-10-25,36.75,37.25,36.55,36.87,3179603,0
2006-10-26,37.11,37.4,36.63,37.28,1503234,0
2006-10-27,37.07,37.35,36.1,36.21,1414195,0
2006-10-30,36.41,37.39,36.32,37.13,1733084,0
2006-10-31,37.15,37.27,36.31,36.75,2523373,0
2006-11-01,36.94,37,36.16,36.26,3064698,0
2006-11-02,36.43,36.57,35.89,36.02,3472549,0
2006-11-03,36,36.16,35.75,36.01,2434070,0
2006-11-06,36.03,36.1,35.96,36.04,1782726,0
2006-11-07,35.51,35.66,34.34,35.44,5323741,0
2006-11-08,35.09,35.8,35.09,35.52,3505491,0
2006-11-09,35.55,35.64,34.43,34.74,4962191,0
2006-11-10,34.87,34.89,34.11,34.68,4784536,0
2006-11-13,34.71,35.53,34.45,35.34,3848363,0
2006-11-14,35.5,36.38,35.22,36.03,4321068,0
2006-11-15,36.34,36.8,36.28,36.62,3792785,0
2006-11-16,36.79,37.08,36.21,37,5201749,0
2006-11-17,39.86,41.94,39.85,40.55,11977914,0
2006-11-20,40.55,41.06,40.15,40.8,2847335,0
2006-11-21,40.94,41.04,40.51,40.93,3344792,0
2006-11-22,40.9,41.66,40.78,41.44,2286858,0
2006-11-24,41.25,41.7,41.04,41.58,752155,0
2006-11-27,41.36,41.63,40.28,40.53,3626145,0
2006-11-28,40.65,41.01,40.25,40.5,3301026,0
2006-11-29,40.83,41.23,40.21,40.58,3117261,0
2006-11-30,40.48,41.58,40.45,41.18,2239484,0
2006-12-01,41.12,41.2,40.03,41.11,2641441,0
2006-12-04,40.93,42.44,40.9,42.09,2921326,0
2006-12-05,42.12,42.4,41.51,41.93,2042323,0
2006-12-06,41.6,42.51,41.25,42.3,2570544,0
2006-12-07,42.47,42.88,41.65,41.75,3499788,0
2006-12-08,41.75,42.78,41.08,42.02,2489127,0
2006-12-11,41.15,42.19,40.75,41.16,2299040,0
2006-12-12,41.35,41.69,40.86,41.06,2265138,0
2006-12-13,41.16,41.23,40.59,41.06,1932702,0
2006-12-14,41.11,42.12,41.08,41.34,2917852,0
2006-12-15,41.4,42.15,41.37,41.81,2827727,0
2006-12-18,42,42.1,40.36,40.63,2330106,0
2006-12-19,40.35,40.83,39.65,40.56,1345252,0
2006-12-20,40.56,41.33,40.56,41.06,1428920,0
2006-12-21,41.19,41.19,40.16,40.4,1190112,0
2006-12-22,40.52,40.56,39.66,40.04,987838,0
2006-12-26,39.95,40.71,39.83,40.57,639590,0
2006-12-27,40.85,41,40.34,40.78,936457,0
2006-12-28,40.65,40.75,40.32,40.54,1501179,0
2006-12-29,40.4,40.92,40.32,40.46,1058819,0
2007-01-03,40.62,41.83,39.81,40.56,3873738,0
2007-01-04,40.69,41.55,40.26,41.33,2155218,0
2007-01-05,41.4,42,41.01,41.93,2172833,0
2007-01-08,41.85,42.47,41.59,41.8,1876290,0
2007-01-09,41.99,42.5,41.55,42.32,1733637,0
2007-01-10,42.26,42.94,41.93,42.72,1683953,0
2007-01-11,43.03,44.26,42.92,43.92,3786300,0
2007-01-12,43.83,44.42,43.33,43.74,2376723,0
2007-01-16,44,44.64,43.81,44.2,1816178,0
2007-01-17,44.27,45.19,44.03,44.49,2359243,0
2007-01-18,44.57,44.9,42.94,43.09,2053930,0
2007-01-19,42.75,42.79,41.77,42.23,4162768,0
2007-01-22,42.13,42.54,41.79,42.42,3472111,0
2007-01-23,42.27,42.92,42.18,42.7,1833691,0
2007-01-24,43,43.56,42.78,42.83,1831451,0
2007-01-25,42.77,43.09,42.07,42.27,1779679,0
2007-01-26,42.27,42.71,41.53,42.45,1891573,0
2007-01-29,42.75,43.25,41.87,42.2,1737547,0
2007-01-30,42.35,43.51,42.05,43.38,2237250,0
2007-01-31,43.39,43.84,42.72,43.72,1786834,0
2007-02-01,43.9,44.39,43.32,44.26,1893495,0
2007-02-02,44.28,44.9,44.1,44.29,2064485,0
2007-02-05,44.4,45.07,44.25,44.72,1963602,0
2007-02-06,44.72,44.88,43.41,43.72,2559159,0
2007-02-07,43.68,43.75,42.14,42.29,5501153,0
2007-02-08,42.16,42.88,42,42.26,2787603,0
2007-02-09,42.57,42.75,41.43,41.93,2782271,0
2007-02-12,41.81,42.19,41.31,41.48,2343238,0
2007-02-13,41.52,42.03,41.02,41.33,1812304,0
2007-02-14,41.53,43.01,41.25,42.68,2829321,0
2007-02-15,42.34,42.99,42.28,42.61,2836491,0
2007-02-16,42.5,42.77,42.07,42.21,2800733,0
2007-02-20,42.26,42.35,41.91,42.19,2573513,0
2007-02-21,42.18,42.23,41.77,42.02,2709788,0
2007-02-22,41.94,42.26,41.88,42.13,2676103,0
2007-02-23,42.32,42.74,41.93,42.47,1984500,0
2007-02-26,42.75,42.98,42.15,42.18,3083665,0
2007-02-27,41.8,41.83,40.17,40.8,5022503,0
2007-02-28,39.55,41.23,38.88,41.15,12916729,0
2007-03-01,40.14,40.95,39.85,40.32,5690880,0
2007-03-02,40,40.51,39.52,39.79,3624750,0
2007-03-05,39.28,39.66,38.5,38.83,3267990,0
2007-03-06,39.03,39.63,38.81,39.34,3147320,0
2007-03-07,39.19,39.38,38.68,38.94,2227168,0
2007-03-08,39.1,39.22,38.45,38.53,2216158,0
2007-03-09,38.65,38.74,38,38.54,2346444,0
2007-03-12,38.55,38.92,38.14,38.46,1979752,0
2007-03-13,38.14,38.2,37.35,37.44,2534531,0
2007-03-14,37.63,37.85,37.36,37.76,2901844,0
2007-03-15,37.79,38.04,37.34,37.6,2257451,0
2007-03-16,37.66,37.96,37.25,37.4,2477768,0
2007-03-19,37.7,38.22,37.59,37.83,1666192,0
2007-03-20,37.83,38.78,37.8,38.6,2551315,0
2007-03-21,38.61,39.7,38.44,39.69,3298182,0
2007-03-22,39.89,40,38.91,38.95,2124245,0
2007-03-23,38.95,39.24,38.29,38.38,2560244,0
2007-03-26,38.36,38.55,37.7,38.04,2891415,0
2007-03-27,37.89,38.13,37.66,37.76,2644414,0
2007-03-28,37.76,38.16,37.56,37.59,3130510,0
2007-03-29,37.76,37.86,36.74,37.15,2913965,0
2007-03-30,37.39,37.77,37.05,37.6,3457188,0
2007-04-02,37.66,38.3,37.54,38.25,3450408,0
2007-04-03,38.36,38.8,38.26,38.49,2409571,0
2007-04-04,38.43,39.1,38.26,38.87,2328510,0
2007-04-05,38.8,39.56,38.69,39.55,2355291,0
2007-04-09,39.49,39.59,38.8,38.84,2177335,0
2007-04-10,40.18,40.35,39.55,40.33,3956859,0
2007-04-11,40.19,40.28,39.33,39.41,2094257,0
2007-04-12,39.42,39.7,39.11,39.64,1279270,0
2007-04-13,39.53,39.67,38.83,39.24,1322384,0
2007-04-16,39.5,39.83,39.44,39.71,1101813,0
2007-04-17,39.72,39.81,39.06,39.81,944167,0
2007-04-18,39.58,39.84,39.1,39.69,1542855,0
2007-04-19,39.41,39.8,39.25,39.61,1250679,0
2007-04-20,40.15,40.19,39.4,39.65,2428042,0
2007-04-23,39.81,40.16,39.29,39.78,2392245,0
2007-04-24,39.86,41.18,39.86,40.54,2878017,0
2007-04-25,40.54,41.08,40.28,41.04,2011068,0
2007-04-26,42,42.2,41.29,41.76,2894530,0
2007-04-27,41.53,42.24,41.53,41.99,2119359,0
2007-04-30,41.77,41.95,41.24,41.27,1518137,0
2007-05-01,41.25,41.71,40.89,41.4,1641863,0
2007-05-02,41.4,42.08,41.22,41.93,1181395,0
2007-05-03,42.05,42.11,41.4,41.53,1714856,0
2007-05-04,41.78,41.95,41.26,41.7,1033246,0
2007-05-07,41.81,42.1,41.37,41.9,1495970,0
2007-05-08,41.61,42.78,41.61,42.71,2484236,0
2007-05-09,42.69,43.33,42.66,42.93,2764204,0
2007-05-10,42.72,42.9,41.97,42.34,2817587,0
2007-05-11,42.67,43.3,42.38,43.27,1566229,0
2007-05-14,43.19,43.75,43.01,43.42,2001888,0
2007-05-15,43.3,43.75,42.83,43.08,3179458,0
2007-05-16,43.22,43.82,42.73,43.8,2823052,0
2007-05-17,43.81,43.86,43.19,43.3,2737294,0
2007-05-18,42.5,44.57,41.72,44.3,7714917,0
2007-05-21,44.44,45.32,44.27,45.13,3297685,0
2007-05-22,44.9,45.62,44.72,45.53,2865509,0
2007-05-23,45.48,45.87,45.41,45.51,2873669,0
2007-05-24,45.43,45.6,44.54,44.74,2234207,0
2007-05-25,44.86,45.3,44.46,44.97,1104840,0
2007-05-29,44.91,45.04,44.47,44.9,1414045,0
2007-05-30,44.6,45.13,44.27,45.03,1686954,0
2007-05-31,44.98,45.5,44.59,45.45,1820951,0
2007-06-01,45.43,45.47,44.82,44.9,1270202,0
2007-06-04,44.66,45.14,44.29,45.1,1356754,0
2007-06-05,44.19,44.85,44.08,44.79,3413986,0
2007-06-06,44.42,44.87,44.33,44.55,1679232,0
2007-06-07,43.72,44.34,43.5,43.67,3502936,0
2007-06-08,42.99,44.22,42.83,44.18,2742342,0
2007-06-11,44,45.07,43.6,44.83,2628108,0
2007-06-12,44.51,45.99,44.25,45.79,3532134,0
2007-06-13,45.75,47.17,45.35,47.04,4394625,0
2007-06-14,46.05,46.2,44.67,45.29,5395670,0
2007-06-15,45.78,45.78,44.68,45,4584280,0
2007-06-18,45,45.66,44.65,45.5,2108980,0
2007-06-19,45.43,46.75,45.11,46.5,2985063,0
2007-06-20,46.65,47.07,46.37,46.64,3511970,0
2007-06-21,46.7,47.5,46.62,47.17,4405886,0
2007-06-22,47.16,47.16,46.24,46.66,4112619,0
2007-06-25,46.6,47.69,46.41,46.91,3832265,0
2007-06-26,47.29,47.34,46.6,47.14,3229411,0
2007-06-27,46.8,47.73,46.61,47.72,3634359,0
2007-06-28,47.72,48.14,47.48,47.77,3555845,0
2007-06-29,47.73,47.9,46.51,47.08,4746825,0
2007-07-02,46.79,47.5,46.6,47.29,2736702,0
2007-07-03,47.27,47.37,45.94,46.1,2487012,0
2007-07-05,46,46.09,45.51,45.79,7246054,0
2007-07-06,45.46,45.55,44.66,45.2,6752640,0
2007-07-09,45.41,45.41,44.81,44.96,4127692,0
2007-07-10,44.89,45.35,44.6,44.9,3378066,0
2007-07-11,44.76,45.53,44.16,45.38,3219091,0
2007-07-12,45.3,46.9,45.15,46.9,3843758,0
2007-07-13,46.92,47,46.4,47,2263811,0
2007-07-16,46.75,47.49,46.64,47.03,3909333,0
2007-07-17,47.26,47.47,46.88,47.3,1462663,0
2007-07-18,47,47.22,46.39,46.77,3158088,0
2007-07-19,47,47.95,46.55,47.9,2652828,0
2007-07-20,45.99,45.99,44.23,44.54,6083510,0
2007-07-23,44.85,45.19,44.44,44.72,2648071,0
2007-07-24,44.5,44.96,44.12,44.34,4185915,0
2007-07-25,44.45,44.69,43.85,44.17,3639337,0
2007-07-26,43.51,44.06,42.65,43.63,6801134,0
2007-07-27,43.8,44.46,43.29,43.29,3118860,0
2007-07-30,43.24,44.08,43.18,43.83,3485068,0
2007-07-31,44,44,42.32,42.37,4241039,0
2007-08-01,42.17,44.1,42.17,43.69,9458259,0
2007-08-02,42.9,43.67,41.59,41.7,9392057,0
2007-08-03,41.7,42,40.47,40.47,4864935,0
2007-08-06,40.79,41.47,40.61,41.46,2930385,0
2007-08-07,41.12,43.83,40.8,42.91,3970470,0
2007-08-08,43.25,45.1,42.92,44.03,4019893,0
2007-08-09,43.85,44.8,43.38,43.63,4465812,0
2007-08-10,43.63,44.44,42.83,43.13,2969840,0
2007-08-13,43.32,44.9,43.2,44.62,3952046,0
2007-08-14,44.6,44.66,43.74,43.87,2724235,0
2007-08-15,43.22,45,42.38,42.61,3049623,0
2007-08-16,42.61,43.12,40.82,42.61,5085735,0
2007-08-17,44.66,45.11,43,44.9,5505825,0
2007-08-20,44.6,46.63,44.09,46.45,4006916,0
2007-08-21,45.41,46.01,44.57,45.69,3129732,0
2007-08-22,45.85,46.3,45.58,46.08,2523188,0
2007-08-23,46.46,46.5,44.76,45.04,2896174,0
2007-08-24,45.02,45.55,44.85,45.55,1383222,0
2007-08-27,45.03,45.72,44.75,45.47,1518539,0
2007-08-28,45.12,45.47,44.03,44.03,1919193,0
2007-08-29,44.4,45.32,43.6,45.14,1304684,0
2007-08-30,44.65,46.25,44.65,45.4,1924198,0
2007-08-31,46.12,46.6,45.54,46.32,1794293,0
2007-09-04,46.15,47.1,45.6,46.58,1777994,0
2007-09-05,46.34,46.85,46.16,46.84,1994657,0
2007-09-06,47,47.05,46.34,46.72,1302796,0
2007-09-07,46.45,46.92,45,45.15,2246475,0
2007-09-10,45.51,46.25,45.36,45.44,2305175,0
2007-09-11,46,46.69,45.84,46.55,1294021,0
2007-09-12,46.36,47.46,46.17,46.79,1961939,0
2007-09-13,47.06,47.5,46.73,47.24,1593065,0
2007-09-14,46.9,47.79,46.77,47.56,2233250,0
2007-09-17,47.34,47.56,46.69,47.21,1664588,0
2007-09-18,47.5,48.85,47.34,48.85,2728794,0
2007-09-19,48.63,50.04,48.34,49.9,5744380,0
2007-09-20,49.5,49.7,49,49.31,2418452,0
2007-09-21,49.63,49.8,48.63,48.72,2965399,0
2007-09-24,48.58,48.68,48,48.41,2275677,0
2007-09-25,48.23,49.99,48.23,49.89,2323325,0
2007-09-26,49.81,50.55,49.43,50.1,2096906,0
2007-09-27,50.16,50.22,49.27,49.8,1903818,0
2007-09-28,49.61,50.05,49.57,49.97,1910707,0
2007-10-01,48.46,49.99,48.27,49.82,1992365,0
2007-10-02,49.73,50.04,49.13,49.91,1785127,0
2007-10-03,49.82,50,49.41,49.63,1135693,0
2007-10-04,49.78,50.46,49.51,49.97,1387846,0
2007-10-05,50.08,50.61,49.21,50.56,2361032,0
2007-10-08,50.47,50.93,50.03,50.75,1214145,0
2007-10-09,50.72,51.18,50.47,50.75,2161668,0
2007-10-10,50.71,50.96,50.35,50.7,1413937,0
2007-10-11,50.76,51.32,49.8,49.96,2265733,0
2007-10-12,50.25,51,50.02,50.8,2049987,0
2007-10-15,50.5,51,49.44,49.85,1335474,0
2007-10-16,49.94,50.49,48.94,49.18,2005284,0
2007-10-17,48.12,48.94,47.52,48.37,2929894,0
2007-10-18,48.46,49.43,48.3,49.07,1852533,0
2007-10-19,49,49.27,46.89,46.96,2690753,0
2007-10-22,46.72,47.84,45.86,47.49,2061475,0
2007-10-23,46.73,47.25,46.46,47.22,1963863,0
2007-10-24,46.8,47.44,45.54,47.19,2103831,0
2007-10-25,47.54,48.19,46.98,47.25,2176875,0
2007-10-26,47.88,48.1,47.36,47.65,1975059,0
2007-10-29,47.77,48.12,47.16,47.71,3150193,0
2007-10-30,47.59,47.6,46.78,46.96,2336347,0
2007-10-31,47.31,48.9,46.85,48.9,3688723,0
2007-11-01,48.11,49,47.73,47.8,1871065,0
2007-11-02,48.37,48.94,47.48,48.81,1671482,0
2007-11-05,48.5,48.54,47.79,48.1,1573959,0
2007-11-06,49.68,49.73,48.65,49.71,2448681,0
2007-11-07,49.38,49.84,48.37,48.42,1875734,0
2007-11-08,48.2,48.55,45.5,47.36,3746497,0
2007-11-09,46.51,47.25,46.02,46.16,2479521,0
2007-11-12,46.02,46.67,44.84,44.84,3080308,0
2007-11-13,46.73,48.6,44.84,47.99,3299462,0
2007-11-14,48.68,49,47.5,47.53,2573622,0
2007-11-15,47.31,48,46.84,47.46,2818834,0
2007-11-16,44.98,47.46,44.78,46.41,6011206,0
2007-11-19,46.31,46.69,45.7,46.07,2897101,0
2007-11-20,46.14,47.21,45.25,46.34,1796193,0
2007-11-21,46.29,47.18,44.9,45.23,2509481,0
2007-11-23,45.33,46.15,45.25,45.79,640675,0
2007-11-26,45.47,46.13,44.51,44.56,1689190,0
2007-11-27,44.95,46.53,44.6,45.87,2505887,0
2007-11-28,45.9,46.8,45.35,46.62,3532030,0
2007-11-29,46.46,47.64,46.18,47.46,1925479,0
2007-11-30,47.46,47.83,46.83,47.09,2218408,0
2007-12-03,47.09,47.95,46.69,47.53,2394111,0
2007-12-04,47.2,47.95,46.84,47.59,1410803,0
2007-12-05,47.98,49.21,47.85,48.72,2277312,0
2007-12-06,48.91,48.91,47.4,48.09,3181765,0
2007-12-07,48,48.37,47.44,48.2,1587202,0
2007-12-10,48.73,49.95,48.51,49.68,1852438,0
2007-12-11,49.33,50.18,49,49.1,2791041,0
2007-12-12,49.97,50.13,49,49.5,2452760,0
2007-12-13,49.4,50.47,49.21,50.33,2125751,0
2007-12-14,49.84,50.56,49.54,49.56,2364997,0
2007-12-17,49.3,49.59,48.45,48.55,1863188,0
2007-12-18,48.52,50.03,48.41,49.78,2616402,0
2007-12-19,49.91,50.02,49.2,49.68,1791594,0
2007-12-20,50,50.57,49.67,50.5,1851650,0
2007-12-21,50.9,51.12,50.34,50.99,3174163,0
2007-12-24,51,51.22,50.65,51.02,498260,0
2007-12-26,50.85,51.1,50.42,51.04,827030,0
2007-12-27,51.1,51.15,49.62,49.85,1524756,0
2007-12-28,49.75,50.61,49.75,50.26,1099655,0
2007-12-31,50.1,50.29,49.7,49.76,1457582,0
2008-01-02,49.64,49.71,48.04,48.24,2400959,0
2008-01-03,48.29,48.83,47.62,47.84,2327380,0
2008-01-04,47.68,47.7,45.54,45.7,2674750,0
2008-01-07,45.88,47.05,45.6,46.72,2877895,0
2008-01-08,46.98,47.1,44.81,44.82,3891106,0
2008-01-09,44.84,45.69,44,44.39,3452836,0
2008-01-10,44.09,45.11,43.45,44.66,2998308,0
2008-01-11,44.11,44.39,43.12,43.18,2801863,0
2008-01-14,43.6,44.72,42.53,44.32,2665132,0
2008-01-15,43.81,44.35,42.63,42.65,2716106,0
2008-01-16,41.2,43.78,40.56,42.49,6220228,0
2008-01-17,42.46,42.5,40.12,40.89,5944946,0
2008-01-18,40.48,42.58,40.47,41.24,4708552,0
2008-01-22,39.3,40.85,39.24,40.11,4080468,0
2008-01-23,39.45,40.85,38.65,40.75,4296051,0
2008-01-24,40.59,42.6,40.54,42.44,3696390,0
2008-01-25,42.77,43.01,41.15,41.3,2566888,0
2008-01-28,41.31,41.41,40.44,41.14,1904118,0
2008-01-29,41.27,41.4,40.32,40.78,1877365,0
2008-01-30,40.45,42.17,40.23,40.97,2144145,0
2008-01-31,40.39,41.57,39.85,41.15,2957622,0
2008-02-01,41.36,42.6,40.66,41.96,2867276,0
2008-02-04,42.02,42.08,40.96,41.22,2377236,0
2008-02-05,40.5,40.75,39.74,39.85,2717695,0
2008-02-06,40.21,40.23,38.53,38.72,2952122,0
2008-02-07,38.33,39.02,37.46,38.57,5277713,0
2008-02-08,38.47,39.13,38.27,38.94,2771939,0
2008-02-11,38.97,39.64,38.63,39.25,3040913,0
2008-02-12,39.67,40.39,38.29,38.48,4478338,0
2008-02-13,38.7,39.05,38.2,38.74,5180393,0
2008-02-14,38.67,39.22,38.39,38.7,3972219,0
2008-02-15,38.51,38.77,37.99,38.15,3590634,0
2008-02-19,39.04,39.36,37.83,37.9,3613983,0
2008-02-20,37.95,38.64,37.59,38.39,4660147,0
2008-02-21,38.64,39.21,38.39,38.95,5996176,0
2008-02-22,39.22,39.78,38.19,38.6,5846400,0
2008-02-25,38.81,39.6,38.81,39.3,4238639,0
2008-02-26,39.07,39.68,38.84,39.1,6601001,0
2008-02-27,33.87,34.43,32.36,32.99,29708004,0
2008-02-28,32.84,33.39,32.76,33.11,8726405,0
2008-02-29,32.8,32.87,30.79,31.09,13575135,0
2008-03-03,30.97,31.61,30.2,30.35,10825180,0
2008-03-04,30.35,30.4,29.58,29.9,10255703,0
2008-03-05,30,31.54,29.98,31.5,9353894,0
2008-03-06,31.52,31.88,31.16,31.2,7289314,0
2008-03-07,31.01,31.9,30.99,31.61,7645828,0
2008-03-10,31.78,32.11,31.35,31.55,5387613,0
2008-03-11,31.9,33.26,31.71,33.21,6169335,0
2008-03-12,33.49,33.71,32.77,32.9,5042642,0
2008-03-13,32.65,34.73,32.12,34.53,7684786,0
2008-03-14,34.7,34.7,33.61,34.08,6822854,0
2008-03-17,33.52,34.35,33.19,33.91,5453807,0
2008-03-18,34.5,34.5,32.11,33.05,9338343,0
2008-03-19,32.71,33.03,31.36,31.39,10682211,0
2008-03-20,31.56,32.09,31.11,32,6867965,0
2008-03-24,32.18,32.7,31.9,32.63,3832942,0
2008-03-25,32.86,33.26,32.56,33.12,3435000,0
2008-03-26,32.93,33,32.38,32.74,2082194,0
2008-03-27,32.89,32.95,31.38,31.43,4187801,0
2008-03-28,32.61,32.61,31.67,31.77,3667375,0
2008-03-31,31.64,31.97,31.2,31.48,3939177,0
2008-04-01,31.16,32.86,31.16,32.83,3487948,0
2008-04-02,32.77,33.42,32.58,33.13,2870079,0
2008-04-03,33.09,33.53,32.76,33.49,3151933,0
2008-04-04,33.62,34.08,33.1,33.83,3804727,0
2008-04-07,33.81,34.05,33.31,33.73,3342280,0
2008-04-08,33.36,33.82,33.31,33.61,2787273,0
2008-04-09,33.74,33.93,32.56,32.7,2701828,0
2008-04-10,32.57,33.19,32.22,33.11,2408443,0
2008-04-11,32.7,33.07,31.91,31.99,1950686,0
2008-04-14,31.99,31.99,31.66,31.68,1899983,0
2008-04-15,31.63,31.73,30.84,31.47,2656954,0
2008-04-16,31.62,32.67,31.52,32.6,3979112,0
2008-04-17,32.36,32.85,31.94,32.22,2534794,0
2008-04-18,32.73,33.62,32.44,33.27,3509417,0
2008-04-21,33.07,33.83,32.65,33.75,2645391,0
2008-04-22,33.51,34.23,33.49,34.07,3643200,0
2008-04-23,33.71,36,33.65,35.55,6703950,0
2008-04-24,37.32,38.05,36.53,37.53,5521447,0
2008-04-25,37.77,39.5,37.42,39.38,5152227,0
2008-04-28,39.4,39.6,38.52,38.55,4701393,0
2008-04-29,38.41,39.27,37.75,38.92,4204538,0
2008-04-30,39.28,39.28,37.79,38,3792218,0
2008-05-01,37.75,39.41,37.7,39.31,2388902,0
2008-05-02,39.22,39.5,38.75,39.42,2754069,0
2008-05-05,38.98,39.02,37.86,38.35,4478699,0
2008-05-06,38.26,39.6,38.14,39.29,2099007,0
2008-05-07,39.35,39.35,38.68,38.9,2317995,0
2008-05-08,38.17,38.94,38.17,38.83,2244922,0
2008-05-09,38.33,39.49,38.26,39.1,1638545,0
2008-05-12,39.25,39.93,39,39.67,3922556,0
2008-05-13,39.87,40.37,39.32,40.08,3197639,0
2008-05-14,40.45,41.2,40.02,40.19,2462516,0
2008-05-15,40.19,41.12,39.48,40.94,3783180,0
2008-05-16,41.49,41.49,40.11,40.74,4680828,0
2008-05-19,40.55,40.96,40.05,40.27,1854050,0
2008-05-20,40.1,40.66,39.14,39.61,2182617,0
2008-05-21,39.82,40.44,39.11,39.43,2449152,0
2008-05-22,39.43,39.8,39.2,39.42,1612344,0
2008-05-23,39.15,39.23,38.45,38.75,2624664,0
2008-05-27,38.97,39.83,38.51,39.65,1757084,0
2008-05-28,39.65,39.74,38.97,39.7,1500063,0
2008-05-29,40.11,41.54,40.11,40.93,2685862,0
2008-05-30,40.87,41.44,40.55,41.16,2041115,0
2008-06-02,40.86,41.16,39.87,40.42,2421107,0
2008-06-03,40.65,41.2,39.99,40.56,2255353,0
2008-06-04,40.6,41.18,40.08,40.81,2535340,0
2008-06-05,40.65,41.57,40.55,41.49,2172188,0
2008-06-06,41.15,41.68,40.5,40.51,3386430,0
2008-06-09,40.83,40.85,39.99,40.77,2564132,0
2008-06-10,40.32,40.47,39.51,39.9,2415399,0
2008-06-11,39.76,39.97,38.17,38.24,3735600,0
2008-06-12,38.62,39.17,37.82,38.08,2939321,0
2008-06-13,38.49,39.14,37.97,38.54,3553755,0
2008-06-16,38.07,39.36,38.07,39.28,2788096,0
2008-06-17,39.26,39.89,38.8,39.51,2159641,0
2008-06-18,39.16,39.45,38.45,38.63,4240933,0
2008-06-19,38.64,38.88,37.86,38.8,2713725,0
2008-06-20,38.44,38.48,36.62,36.88,4964518,0
2008-06-23,36.9,37.18,35.86,36.09,4469382,0
2008-06-24,35.9,36.12,35.46,35.74,3039318,0
2008-06-25,35.79,36.71,35.54,36.35,3183872,0
2008-06-26,35.35,35.88,34.72,34.77,5214526,0
2008-06-27,34.81,34.85,33.59,34.03,5754698,0
2008-06-30,34.07,34.26,33.57,33.81,3701471,0
2008-07-01,33.48,34.99,33.45,34.64,4899346,0
2008-07-02,34.62,34.62,33.57,33.65,5309459,0
2008-07-03,34.18,34.5,33.78,33.96,1416409,0
2008-07-07,34.1,34.25,33.14,33.68,2979932,0
2008-07-08,33.55,34.62,33.42,34.6,2721045,0
2008-07-09,34.26,34.63,32.97,33.01,3084583,0
2008-07-10,33.19,33.94,33.05,33.72,2411790,0
2008-07-11,33.18,33.83,31.83,33.05,5382155,0
2008-07-14,33.29,33.71,32.97,33.3,2901395,0
2008-07-15,33.03,34.44,32.8,34.1,3266212,0
2008-07-16,34.05,35.49,33.89,35.25,3011580,0
2008-07-17,35.4,36.11,35.09,35.99,2744619,0
2008-07-18,35.68,36.15,34.92,36.01,3111869,0
2008-07-21,35.71,35.81,34,34.25,3948792,0
2008-07-22,33.03,34.1,32.37,33.81,6496967,0
2008-07-23,33.8,34.44,33.51,33.91,4075944,0
2008-07-24,33.75,33.9,32.7,32.74,2560545,0
2008-07-25,32.79,33.05,32.58,32.76,3509842,0
2008-07-28,32.95,32.95,32.09,32.2,2534814,0
2008-07-29,32.45,33.11,32.37,32.74,3751651,0
2008-07-30,32.8,33.01,32.25,32.75,3083919,0
2008-07-31,32.25,32.55,31.34,31.89,8163484,0
2008-08-01,32,33.77,31.61,33.67,8835830,0
2008-08-04,33.56,33.98,32.7,32.77,4307990,0
2008-08-05,33.04,33.85,32.77,33.72,4472451,0
2008-08-06,33.66,34.4,33.39,34.2,2951448,0
2008-08-07,34.07,34.56,33.8,34.1,2695535,0
2008-08-08,34.25,35.34,34.07,35.26,4478375,0
2008-08-11,34.84,35.82,34.59,35.54,3096226,0
2008-08-12,35.62,36,34.16,34.39,4252054,0
2008-08-13,34.43,34.68,33.68,34.28,4131985,0
2008-08-14,33.83,34.53,33,34.35,6433413,0
2008-08-15,37.9,39,37.46,38.37,13382325,0
2008-08-18,38.44,38.94,37.5,37.92,4114701,0
2008-08-19,37.72,38,36.47,36.61,3690857,0
2008-08-20,36.96,37.45,36.63,37.13,3532533,0
2008-08-21,36.95,37.06,36.23,36.62,1874658,0
2008-08-22,36.87,37.32,36.46,37.16,1879572,0
2008-08-25,36.36,36.97,35.83,36.2,2769460,0
2008-08-26,36.22,36.59,35.91,36.4,1956248,0
2008-08-27,36.51,37.31,35.97,36.93,2489226,0
2008-08-28,37.16,37.65,36.58,37.54,2175971,0
2008-08-29,37.2,37.23,35.46,35.53,3365209,0
2008-09-02,36.27,36.51,35.31,35.43,2790083,0
2008-09-03,35.48,35.48,34.28,34.62,3867545,0
2008-09-04,34.4,34.93,34.02,34.37,4374672,0
2008-09-05,34.01,34.6,33.11,33.77,3028879,0
2008-09-08,34.48,34.56,33.56,34.34,3441052,0
2008-09-09,34.45,34.61,33.93,33.95,4459139,0
2008-09-10,33.94,34.11,33.31,33.46,3391945,0
2008-09-11,33.26,34.38,33.15,34.32,3299575,0
2008-09-12,33.99,34.66,33.57,34.44,3387336,0
2008-09-15,33.03,34.29,32.85,33.42,4057715,0
2008-09-16,33.09,34.3,32.88,33.54,5080766,0
2008-09-17,33.69,33.76,31.84,32.15,5685112,0
2008-09-18,32.65,33.85,30.96,33.46,6510718,0
2008-09-19,35.13,37.45,15.06,35.71,6918346,0
2008-09-22,35.22,35.35,33.5,33.51,3210139,0
2008-09-23,33.78,34.2,32.96,33.15,2526286,0
2008-09-24,33.34,34.46,33.23,33.6,2316427,0
2008-09-25,34,35,33.48,34.21,2623072,0
2008-09-26,33.57,35.35,33.08,35.21,3207036,0
2008-09-29,34.63,34.97,31.85,32.17,4595043,0
2008-09-30,32.75,33.55,31.57,33.55,3875398,0
2008-10-01,32.55,33,31.8,32.52,3946072,0
2008-10-02,32.38,32.54,30.32,30.45,3620947,0
2008-10-03,30.78,32.4,30.5,30.72,4576234,0
2008-10-06,30.16,30.61,26.87,28.46,5716950,0
2008-10-07,28.56,28.89,26.86,26.87,4445295,0
2008-10-08,26.6,29.23,26.5,27.06,5500870,0
2008-10-09,27.05,27.61,25,25.25,4618085,0
2008-10-10,24.28,25.53,23.02,24.2,6581266,0
2008-10-13,25.26,27.88,25.14,27.77,6904546,0
2008-10-14,28.28,28.97,25.26,25.85,5186974,0
2008-10-15,25.48,26.14,23.15,23.2,4554600,0
2008-10-16,23.07,25.54,22.5,25.38,6036663,0
2008-10-17,24.75,28.25,24.12,24.56,3943788,0
2008-10-20,24.86,25.51,24.32,25.17,2967881,0
2008-10-21,24.92,25.4,24.32,24.38,5552328,0
2008-10-22,23.44,23.88,22.15,22.85,4388010,0
2008-10-23,22.95,23.35,21.56,22.92,3662686,0
2008-10-24,21.4,22.74,21.07,21.84,2969177,0
2008-10-27,21.45,21.9,20.64,20.68,3142726,0
2008-10-28,21.41,23.36,20.27,23.24,4563411,0
2008-10-29,23.92,23.92,22.22,22.31,3395347,0
2008-10-30,22.64,22.92,20.93,21.96,3918279,0
2008-10-31,21.88,22.28,20.55,21.31,5430396,0
2008-11-03,21.39,23.24,21.12,22.88,5740842,0
2008-11-04,22.92,23.65,21.73,22.5,9035455,0
2008-11-05,21.72,22.49,21,21,3125129,0
2008-11-06,21.06,21.53,19.69,19.88,5311156,0
2008-11-07,20.08,20.97,19.89,20.76,3008822,0
2008-11-10,21.19,21.5,20.3,20.45,2918948,0
2008-11-11,20.25,20.47,19.46,19.77,3301849,0
2008-11-12,19.54,19.95,19.02,19.03,3826723,0
2008-11-13,19.39,20.84,18.18,20.84,5660794,0
2008-11-14,20.43,20.64,19.17,19.53,3204056,0
2008-11-17,19.2,19.94,18.66,19.09,3912014,0
2008-11-18,19,19.69,18.51,19.15,4661214,0
2008-11-19,19.22,19.57,17.69,17.86,4202104,0
2008-11-20,17.68,18.44,16.58,16.82,6113705,0
2008-11-21,13.4,14.44,12.45,14.37,15513684,0
2008-11-24,14.77,15.84,13.99,15.69,6696697,0
2008-11-25,15.79,16.33,14.97,16.02,5903775,0
2008-11-26,15.72,17.06,15.6,16.89,3787417,0
2008-11-28,16.72,16.97,16.24,16.59,1308747,0
2008-12-01,16.24,16.42,14.82,14.83,3329685,0
2008-12-02,15.05,15.69,14.81,15.57,3262415,0
2008-12-03,15.16,16.07,14.94,15.84,4125772,0
2008-12-04,15.43,15.95,14.91,15.13,3794144,0
2008-12-05,14.82,16.13,14.75,16.04,2978532,0
2008-12-08,16.88,18.55,16.73,18.35,5182750,0
2008-12-09,18,19.51,18,18.26,4608497,0
2008-12-10,18.32,18.65,17.57,17.99,3366015,0
2008-12-11,17.81,18.14,17.36,17.39,3209939,0
2008-12-12,17.36,18.58,17.31,18.4,2919702,0
2008-12-15,18.51,18.64,17.37,17.61,2837454,0
2008-12-16,17.87,19.17,17.58,19.13,3326754,0
2008-12-17,18.83,19.54,18.61,19.21,3823226,0
2008-12-18,19.14,19.33,18.15,18.41,3992864,0
2008-12-19,18.43,18.97,18.26,18.52,4189482,0
2008-12-22,18.52,18.71,17.81,18.26,2439889,0
2008-12-23,18.16,18.84,17.83,18.34,1892022,0
2008-12-24,18.43,18.74,18.24,18.69,717080,0
2008-12-26,18.8,18.94,18.58,18.89,1733934,0
2008-12-29,18.9,18.9,18.12,18.43,2983658,0
2008-12-30,18.55,19.01,18.34,18.97,2609942,0
2008-12-31,18.92,20.01,18.85,19.65,2372542,0
2009-01-02,19.55,20.76,19.55,20.68,2845533,0
2009-01-05,20.49,20.92,20.05,20.88,3018583,0
2009-01-06,21.11,21.7,20.71,20.85,3883497,0
2009-01-07,20.55,20.58,19.89,20.07,3831353,0
2009-01-08,19.53,19.61,18.96,19.2,5390699,0
2009-01-09,19.38,19.55,18.4,18.47,4673851,0
2009-01-12,18.52,19.11,18.42,18.78,4674261,0
2009-01-13,18.78,19.05,18.18,18.46,4288166,0
2009-01-14,18.19,18.2,17.35,17.73,5476294,0
2009-01-15,15.85,16.18,14.98,15.48,12034411,0
2009-01-16,15.79,16.64,15.48,16.14,7731556,0
2009-01-20,16.09,16.31,15.71,15.72,6758303,0
2009-01-21,16.07,16.78,15.52,16.77,5039272,0
2009-01-22,16.31,16.44,15.73,16.13,4109444,0
2009-01-23,15.61,16.5,15.51,16.26,3603231,0
2009-01-26,16.47,16.77,16.09,16.43,3531381,0
2009-01-27,16.45,17.28,16.25,16.91,4032003,0
2009-01-28,17.29,17.35,16.97,17.25,4172742,0
2009-01-29,17.2,17.32,16.74,16.93,3306847,0
2009-01-30,17.13,17.21,16.43,16.56,3643191,0
2009-02-02,16.4,16.75,16.22,16.53,3940675,0
2009-02-03,16.57,17.26,16.45,17.19,4174350,0
2009-02-04,17.21,17.81,17.2,17.41,3899209,0
2009-02-05,17.3,18.05,17.04,17.81,4519793,0
2009-02-06,17.81,18.72,17.61,18.54,3155988,0
2009-02-09,18.55,18.64,18,18.2,2984883,0
2009-02-10,17.99,18.31,17.1,17.2,3506121,0
2009-02-11,17.34,17.76,17.05,17.45,2305135,0
2009-02-12,17,17.71,16.86,17.55,3206780,0
2009-02-13,17.62,18.09,17.43,17.56,2079142,0
2009-02-17,16.94,16.96,16.46,16.57,2732068,0
2009-02-18,16.64,16.71,16.14,16.31,2670749,0
2009-02-19,16.55,17.05,15.85,15.85,5843197,0
2009-02-20,15.75,15.87,15.09,15.26,9833551,0
2009-02-23,15.4,15.62,14.35,14.39,7687412,0
2009-02-24,14.52,14.82,14.35,14.6,8544631,0
2009-02-25,14.5,14.64,14.1,14.3,10346407,0
2009-02-26,14.43,14.46,13.86,14.06,8457444,0
2009-02-27,12.75,13.2,12.53,12.69,13025252,0
2009-03-02,12.52,12.76,11.7,11.86,12876765,0
2009-03-03,11.84,12.19,11.74,11.79,7677370,0
2009-03-04,12.04,12.73,12.01,12.51,7582240,0
2009-03-05,12.29,12.38,11.81,12.05,7818745,0
2009-03-06,12.28,12.52,11.76,12.02,5355085,0
2009-03-09,11.93,12.26,11.75,11.78,4951693,0
2009-03-10,11.79,12.56,11.79,12.54,6452855,0
2009-03-11,12.04,12.61,12,12.31,6274698,0
2009-03-12,12.35,12.78,12.18,12.74,5425500,0
2009-03-13,12.76,12.83,12.45,12.83,5812197,0
2009-03-16,12.83,13.21,12.7,12.88,7227087,0
2009-03-17,12.89,13.21,12.62,13.21,3594407,0
2009-03-18,13.08,14.26,12.8,14,5531208,0
2009-03-19,14.21,14.53,13.7,13.87,4269876,0
2009-03-20,14.06,14.21,13.37,13.39,5047889,0
2009-03-23,13.68,14.6,13.43,14.59,3437685,0
2009-03-24,14.42,14.93,14.15,14.85,5743486,0
2009-03-25,14.96,15.47,14.63,15.3,7981894,0
2009-03-26,15.59,16.18,15.47,16.16,5497807,0
2009-03-27,15.84,16.24,15.72,16.07,5962175,0
2009-03-30,15.71,15.97,14.91,15.23,6060850,0
2009-03-31,16.58,17.32,16.03,16.81,10268598,0
2009-04-01,16.19,17.25,16.1,17.11,8038457,0
2009-04-02,17.47,18.7,17.32,17.98,9565916,0
2009-04-03,17.71,18.1,17.4,17.99,6034224,0
2009-04-06,17.81,18.39,17.58,18.27,6304806,0
2009-04-07,17.93,17.99,17.41,17.7,4293476,0
2009-04-08,17.7,18.5,17.67,18.44,4890832,0
2009-04-09,18.79,19.34,18.79,19.3,4458294,0
2009-04-13,19.18,19.18,18.61,18.76,4033077,0
2009-04-14,18.6,18.83,18.31,18.5,3424037,0
2009-04-15,18.38,18.49,18.01,18.39,3986043,0
2009-04-16,18.52,18.52,17.77,18.38,6960933,0
2009-04-17,18.39,18.61,18.01,18.51,4106708,0
2009-04-20,18.14,18.25,17.49,17.54,3539588,0
2009-04-21,17.36,18.26,17.25,18.15,3643858,0
2009-04-22,17.93,19.56,17.78,18.81,6847841,0
2009-04-23,18.8,19.08,18.04,18.52,5130578,0
2009-04-24,18.62,19.85,18.3,19.68,6392156,0
2009-04-27,19.14,19.55,18.93,19.01,3964992,0
2009-04-28,18.77,19.08,18.54,18.7,3220343,0
2009-04-29,18.84,19.66,18.62,19.45,3524902,0
2009-04-30,19.6,20.3,19.32,19.94,4285194,0
2009-05-01,19.95,19.98,19.47,19.63,2495274,0
2009-05-04,19.86,20.52,19.75,20.47,3159403,0
2009-05-05,20.3,20.65,20.08,20.44,3623764,0
2009-05-06,20.65,20.66,19.87,20.47,3074818,0
2009-05-07,20.33,20.57,19.25,19.47,4228603,0
2009-05-08,19.72,20.05,19.33,19.7,4074302,0
2009-05-11,19.42,19.99,19,19.8,2084952,0
2009-05-12,19.95,19.95,19.1,19.4,2059658,0
2009-05-13,19.15,19.2,18.5,18.5,2863487,0
2009-05-14,18.61,19.12,18.58,18.84,2039088,0
2009-05-15,18.79,19.29,18.43,19,2986399,0
2009-05-18,19.05,19.48,18.53,19.48,2487980,0
2009-05-19,19.5,19.86,19.25,19.42,4220836,0
2009-05-20,19.48,19.88,19,19.14,3886829,0
2009-05-21,18.88,19,18.54,18.83,5863027,0
2009-05-22,21.14,21.52,20.55,20.7,11798246,0
2009-05-26,20.3,21.22,20.1,21.12,5171121,0
2009-05-27,21.18,21.86,20.94,21.16,3602754,0
2009-05-28,21.31,21.68,20.75,21.19,3055195,0
2009-05-29,21.32,21.5,20.82,21.46,3544085,0
2009-06-01,21.57,22.75,21.46,22.66,5231625,0
2009-06-02,22.56,22.85,22.17,22.22,2990871,0
2009-06-03,22.06,22.35,21.63,22.08,2345135,0
2009-06-04,22.08,22.37,21.76,22.19,2771190,0
2009-06-05,22.38,22.6,21.83,22.17,3487876,0
2009-06-08,22.19,22.24,21.63,22.03,2998355,0
2009-06-09,22.18,22.59,21.95,22.46,2858437,0
2009-06-10,22.51,22.65,21.88,22.3,2118382,0
2009-06-11,22.22,22.74,22.2,22.4,1903426,0
2009-06-12,22.19,22.33,21.82,22.24,2090230,0
2009-06-15,21.97,21.97,21.11,21.31,2757666,0
2009-06-16,21.33,21.62,20.95,20.98,2024073,0
2009-06-17,21.08,21.23,20.84,20.97,2686947,0
2009-06-18,20.99,21,20.51,20.72,2006933,0
2009-06-19,20.99,21.05,20.34,20.54,3646146,0
2009-06-22,20.25,20.4,19.77,19.8,3148477,0
2009-06-23,19.87,19.98,19.58,19.74,2831994,0
2009-06-24,19.79,20.12,19.57,19.84,3195531,0
2009-06-25,19.59,20.14,19.52,20.08,2540073,0
2009-06-26,19.96,20.1,19.68,19.75,3530362,0
2009-06-29,19.79,20.12,19.5,19.54,4133859,0
2009-06-30,19.54,19.65,18.93,18.98,4540012,0
2009-07-01,19.12,19.24,18.64,18.66,6695325,0
2009-07-02,18.63,18.74,18.05,18.11,4577813,0
2009-07-06,18.07,18.22,17.78,18.17,4761176,0
2009-07-07,18.12,18.3,17.69,17.69,3915464,0
2009-07-08,17.68,17.9,16.91,17.01,8001255,0
2009-07-09,16.93,17.96,16.91,17.75,6503909,0
2009-07-10,17.6,18.05,17.56,17.79,4699395,0
2009-07-13,17.81,18,17.28,17.96,2663150,0
2009-07-14,17.86,18.05,17.74,18.04,3215457,0
2009-07-15,18.16,18.48,18.1,18.46,4288607,0
2009-07-16,18.29,18.75,18.17,18.68,2709445,0
2009-07-17,18.73,18.88,18.58,18.77,2634993,0
2009-07-20,18.78,19.37,18.75,19.31,3611720,0
2009-07-21,19.31,20.38,19.15,20.34,8280875,0
2009-07-22,20.55,21.35,20.3,21.14,9222201,0
2009-07-23,20.86,22.13,20.82,21.96,7719195,0
2009-07-24,21.67,22.33,21.48,22.3,4907280,0
2009-07-27,21.64,22.3,21.52,21.9,4747368,0
2009-07-28,22.68,22.95,22.28,22.51,7932686,0
2009-07-29,22.35,22.48,21.81,21.92,4807262,0
2009-07-30,22.3,22.47,21.68,21.79,5722269,0
2009-07-31,22.03,22.17,21.77,21.81,3086466,0
2009-08-03,22.19,22.19,21.63,21.89,5763376,0
2009-08-04,21.86,21.93,21.69,21.92,3303298,0
2009-08-05,22.05,22.5,21.57,21.76,4265331,0
2009-08-06,21.77,22.07,21.59,21.81,5265158,0
2009-08-07,22.6,23.88,22.44,23.76,8037741,0
2009-08-10,23.45,24.19,23.31,23.87,6372541,0
2009-08-11,23.8,24.29,23.8,23.99,5377038,0
2009-08-12,23.86,25.16,23.85,24.73,7606151,0
2009-08-13,24.84,24.89,23.81,24.2,10503450,0
2009-08-14,25.25,25.61,25.03,25.38,13572544,0
2009-08-17,24.82,24.96,23.8,23.84,5652417,0
2009-08-18,24.02,24.39,23.96,24.36,4797425,0
2009-08-19,24,24.27,23.65,24.17,4234484,0
2009-08-20,24.25,24.59,24.17,24.27,2784783,0
2009-08-21,24.4,24.91,24.14,24.51,3852345,0
2009-08-24,24.45,24.54,23.94,24.02,3580215,0
2009-08-25,24.18,24.47,24,24.28,2936873,0
2009-08-26,24.31,24.59,23.98,24.19,2608118,0
2009-08-27,24.23,24.37,23.61,24.26,2339806,0
2009-08-28,24.45,24.68,23.63,23.92,2451691,0
2009-08-31,23.87,23.89,23.32,23.43,2343566,0
2009-09-01,23.59,23.99,22.69,22.7,3726395,0
2009-09-02,22.7,22.96,22.5,22.76,2686377,0
2009-09-03,22.76,22.93,22.33,22.56,3078397,0
2009-09-04,22.48,23.3,22.41,23.12,3023848,0
2009-09-08,23,23.13,22.64,22.81,4203904,0
2009-09-09,22.85,23.24,22.69,22.91,4370841,0
2009-09-10,22.9,23.83,22.7,23.78,5217821,0
2009-09-11,23.7,24.4,23.45,24.19,4329135,0
2009-09-14,23.76,24.12,23.76,23.92,2807360,0
2009-09-15,23.58,23.88,23.4,23.49,3018861,0
2009-09-16,23.48,24.1,23.4,24.07,3414863,0
2009-09-17,23.86,24.18,23.49,23.56,2590745,0
2009-09-18,23.59,23.79,23.2,23.54,3212884,0
2009-09-21,23.37,24.19,23.16,24.07,6113869,0
2009-09-22,24.23,24.3,23.72,23.9,2068539,0
2009-09-23,24.02,24.19,23.62,23.71,3156505,0
2009-09-24,23.9,23.99,23.35,23.52,2750753,0
2009-09-25,23.32,23.77,23.28,23.61,2993912,0
2009-09-28,23.6,24.24,23.57,24.06,2603571,0
2009-09-29,24.12,24.52,23.9,24.2,3402142,0
2009-09-30,24.17,24.49,23.41,23.8,4777410,0
2009-10-01,23.17,23.43,22.56,22.85,5423452,0
2009-10-02,22.64,22.75,22.33,22.62,4118524,0
2009-10-05,22.46,23.07,22.27,23.01,3675034,0
2009-10-06,23.2,23.85,23.11,23.76,3717035,0
2009-10-07,23.62,23.86,23.55,23.86,2203433,0
2009-10-08,23.9,24,23.61,23.92,3813579,0
2009-10-09,23.66,24.48,23.65,24.47,3047428,0
2009-10-12,24.3,25.21,24.17,25.02,4333636,0
2009-10-13,25.06,25.26,24.89,25.09,3375435,0
2009-10-14,25.09,25.45,24.95,25.23,3755236,0
2009-10-15,25.23,25.56,24.89,25.49,3548966,0
2009-10-16,25.4,25.58,25,25.49,3229763,0
2009-10-19,25.53,26,25.47,25.97,3133705,0
2009-10-20,25.96,26.07,25.51,25.71,3255643,0
2009-10-21,26.13,27.26,25.97,26.93,6323753,0
2009-10-22,27.02,27.18,26.51,27.08,3975464,0
2009-10-23,26.83,27.03,26.32,26.58,3379118,0
2009-10-26,26.46,26.82,25.93,26.11,3589966,0
2009-10-27,26.4,26.5,25.68,25.78,3055468,0
2009-10-28,25.86,26.07,25.48,25.48,4904139,0
2009-10-29,25.75,25.93,25.49,25.85,2348268,0
2009-10-30,25.66,25.93,24.9,24.93,2491499,0
2009-11-02,24.92,25.54,24.75,25.23,2370223,0
2009-11-03,25.1,25.25,24.73,25.23,2086951,0
2009-11-04,25.03,25.78,25.01,25.43,3570934,0
2009-11-05,25.26,26.17,25.17,26.12,1920982,0
2009-11-06,25.85,26.49,25.68,26.49,1626946,0
2009-11-09,26.45,27.62,26.17,27.59,2614537,0
2009-11-10,27.57,27.74,27.35,27.6,2084025,0
2009-11-11,27.79,27.97,27.41,27.69,1537222,0
2009-11-12,27.54,27.75,26.92,26.98,2852596,0
2009-11-13,27,27.48,27,27.25,3684093,0
2009-11-16,27.45,27.66,27.24,27.44,4133277,0
2009-11-17,27.24,27.43,26.86,27,7215049,0
2009-11-18,24.99,25.3,23.86,24.2,19718249,0
2009-11-19,24,24.37,23.74,24.05,4820323,0
2009-11-20,23.95,24.05,23.48,23.81,4633251,0
2009-11-23,24.1,24.62,23.97,24.36,5076221,0
2009-11-24,24.35,24.4,23.71,23.88,3364951,0
2009-11-25,23.88,24.21,23.67,24.03,2866900,0
2009-11-27,23.48,23.85,23.16,23.62,1690898,0
2009-11-30,23.47,23.61,23.07,23.45,3556110,0
2009-12-01,23.53,24.11,23.45,23.96,3508723,0
2009-12-02,23.83,24.01,23.3,23.91,5533336,0
2009-12-03,23.87,24.43,23.67,23.91,3885984,0
2009-12-04,24.15,25.07,23.86,24.95,8337651,0
2009-12-07,24.95,25.02,24.56,24.72,2549764,0
2009-12-08,24.57,24.7,24.19,24.5,2306203,0
2009-12-09,24.35,24.43,23.6,23.74,6622523,0
2009-12-10,23.86,24.07,23.42,23.44,5119849,0
2009-12-11,23.66,23.75,23.24,23.63,5512397,0
2009-12-14,23.7,24.61,23.4,24.56,4706882,0
2009-12-15,24.5,24.66,24.19,24.45,4136955,0
2009-12-16,24.4,24.73,24.26,24.52,2803156,0
2009-12-17,24.36,24.47,24.16,24.19,2572478,0
2009-12-18,24.4,24.65,24.18,24.61,3951919,0
2009-12-21,24.71,25.07,24.62,25.02,1815767,0
2009-12-22,25.02,25.25,24.96,25,1543655,0
2009-12-23,25.01,25.3,24.94,25.3,1141053,0
2009-12-24,25.19,25.9,25.12,25.88,928254,0
2009-12-28,25.9,25.9,25.28,25.44,2113576,0
2009-12-29,25.36,25.55,25.25,25.51,1498230,0
2009-12-30,25.5,25.63,25.39,25.52,1584796,0
2009-12-31,25.64,25.65,25.39,25.41,1959333,0
2010-01-04,25.71,25.83,25.61,25.67,2228507,0
2010-01-05,25.6,25.71,25.06,25.28,3008745,0
2010-01-06,25.12,25.52,24.83,25.34,6638328,0
2010-01-07,25.17,25.58,25.11,25.48,4161174,0
2010-01-08,25.23,26.4,25.22,26.26,4648295,0
2010-01-11,26.36,26.49,26.07,26.25,2151299,0
2010-01-12,26.08,26.23,25.63,25.89,3993223,0
2010-01-13,25.87,26.43,25.87,26.25,2664965,0
2010-01-14,26.34,26.8,26.27,26.6,2659437,0
2010-01-15,26.53,26.75,25.84,26.08,3405844,0
2010-01-19,26.11,26.43,25.88,26.17,2395067,0
2010-01-20,25.92,26.19,25.29,26.12,3806664,0
2010-01-21,25.96,26.39,25.56,25.69,3318886,0
2010-01-22,25.76,25.78,24.95,25.1,4553964,0
2010-01-25,25.18,25.42,24.7,24.75,3712891,0
2010-01-26,24.61,24.81,24.32,24.38,3478391,0
2010-01-27,24.39,24.58,24.09,24.47,2305740,0
2010-01-28,24.4,24.65,23.71,23.79,4570204,0
2010-01-29,23.84,24.1,23.59,23.79,5131937,0
2010-02-01,23.88,24.08,23.55,23.81,3697751,0
2010-02-02,23.67,24.05,23.67,23.95,2610538,0
2010-02-03,23.76,24.07,23.6,24.02,2190250,0
2010-02-04,23.89,23.89,22.95,22.95,4882250,0
2010-02-05,23.11,23.39,22.5,23.07,5224775,0
2010-02-08,22.97,23.45,22.93,23.1,3664899,0
2010-02-09,23.36,23.9,23.24,23.55,5002378,0
2010-02-10,23.67,23.88,23.32,23.59,2689672,0
2010-02-11,23.61,24.28,23.41,24.18,3197235,0
2010-02-12,23.95,24.3,23.8,24.22,4231039,0
2010-02-16,25.06,25.45,24.85,25.24,6150930,0
2010-02-17,25.43,26.04,25.39,25.88,4877666,0
2010-02-18,25.91,26.04,25.73,25.92,2333824,0
2010-02-19,25.89,26.22,25.81,25.99,2929450,0
2010-02-22,26.23,26.55,25.95,26.08,4149452,0
2010-02-23,26.04,26.16,25.57,25.66,5891223,0
2010-02-24,27.76,28.49,27.5,27.89,14246736,0
2010-02-25,27.23,28,27.13,27.93,6061254,0
2010-02-26,27.86,28.12,27.58,27.88,3554601,0
2010-03-01,28,28.41,27.97,28.15,3607011,0
2010-03-02,28.23,28.94,28.19,28.49,4580493,0
2010-03-03,28.67,28.94,28.43,28.61,3078780,0
2010-03-04,28.73,28.77,28.23,28.47,3184582,0
2010-03-05,28.76,28.99,28.53,28.85,2954799,0
2010-03-08,28.72,29.15,28.7,28.91,2094070,0
2010-03-09,28.73,29.22,28.68,29.06,1644563,0
2010-03-10,29.06,29.43,28.75,29.18,3818278,0
2010-03-11,28.88,29.16,28.87,29.03,2811183,0
2010-03-12,29.09,29.34,28.98,29.16,2589774,0
2010-03-15,28.99,29.3,28.97,29.26,1316507,0
2010-03-16,29.19,29.35,29.09,29.31,1337714,0
2010-03-17,29.85,29.96,29.49,29.52,2864399,0
2010-03-18,29.59,29.73,29.35,29.42,2597494,0
2010-03-19,29.44,29.64,28.93,29.11,3888426,0
2010-03-22,28.99,29.7,28.95,29.5,1859141,0
2010-03-23,29.61,29.82,29.5,29.71,2278258,0
2010-03-24,29.77,29.79,29.39,29.43,2421199,0
2010-03-25,29.71,29.96,29.48,29.49,2624931,0
2010-03-26,29.39,29.76,29.23,29.5,2764496,0
2010-03-29,29.55,29.75,29.44,29.56,1995304,0
2010-03-30,29.47,29.58,29.08,29.4,2309185,0
2010-03-31,29.21,29.6,29.13,29.38,1887062,0
2010-04-01,28.7,29.59,28.7,29.16,4580751,0
2010-04-05,29.2,30.36,29.2,30.18,3582817,0
2010-04-06,30.02,31,29.94,30.91,5373730,0
2010-04-07,30.72,30.84,30.43,30.65,3387046,0
2010-04-08,30.56,31.22,30.38,31.09,4467072,0
2010-04-09,31.08,31.23,30.93,31.13,2571679,0
2010-04-12,31.14,31.5,31.03,31.43,2311214,0
2010-04-13,31.46,31.72,31.28,31.7,3636801,0
2010-04-14,31.6,31.75,31.48,31.7,1819636,0
2010-04-15,31.66,31.89,31.45,31.88,2087239,0
2010-04-16,31.88,32.01,31.44,31.55,3229716,0
2010-04-19,31.59,31.59,30.83,31.26,5260941,0
2010-04-20,31.61,32.19,31.36,32.16,2860888,0
2010-04-21,32.12,32.5,31.88,32.45,2628755,0
2010-04-22,32.32,33.72,32.08,33.64,5091260,0
2010-04-23,33.65,34.23,33.34,34.22,3931761,0
2010-04-26,34.38,35.18,34.09,34.72,0,0
2010-04-27,34.65,34.97,33.76,33.85,5425155,0
2010-04-28,33.96,34.21,33.82,34.13,5299686,0
2010-04-29,34.17,34.67,34.1,34.67,4136546,0
2010-04-30,34.64,34.82,33.88,33.99,3963094,0
2010-05-03,33.88,34.95,33.88,34.89,2795464,0
2010-05-04,34.27,34.28,32.92,33.25,6151429,0
2010-05-05,33.12,33.2,31.7,31.71,7703617,0
2010-05-06,31.64,31.98,28.65,30.56,7015273,0
2010-05-07,30.7,30.83,29.16,30.06,7068423,0
2010-05-10,31.34,32.47,31.27,32.4,5719447,0
2010-05-11,32.32,32.32,31.53,31.62,4818836,0
2010-05-12,31.71,32.82,31.41,32.77,3549650,0
2010-05-13,32.73,33.49,32.3,32.36,3090536,0
2010-05-14,32.03,32.21,30.43,30.77,6027480,0
2010-05-17,30.88,31.13,30.12,30.72,4559883,0
2010-05-18,31.05,31.19,29.95,30.15,4787918,0
2010-05-19,30.21,30.5,29.63,30.35,7434714,0
2010-05-20,30.68,30.76,28.22,28.28,12172523,0
2010-05-21,27.72,29.45,27.31,29.37,10653648,0
2010-05-24,29.21,29.82,28.84,29.42,5360434,0
2010-05-25,28.59,29,27.77,28.97,4678540,0
2010-05-26,29,29.57,28.49,28.66,3939337,0
2010-05-27,29.49,29.61,29.06,29.59,3485356,0
2010-05-28,29.49,29.7,28.84,29.26,4341079,0
2010-06-01,28.88,29.58,28.5,28.56,4243945,0
2010-06-02,28.92,29.28,28.41,29.24,2956232,0
2010-06-03,29.08,30.02,29.08,29.98,3791853,0
2010-06-04,29.35,29.5,27.79,27.92,5716162,0
2010-06-07,27.54,27.73,26.55,26.69,6593595,0
2010-06-08,26.6,26.89,25.79,26.3,7458543,0
2010-06-09,26.38,27.44,26.32,26.44,5864903,0
2010-06-10,26.76,27.45,26.62,27.4,3901359,0
2010-06-11,27.4,27.66,26.9,27.58,2187040,0
2010-06-14,27.77,27.95,27.43,27.49,3171492,0
2010-06-15,27.49,28.68,27.45,28.54,5789823,0
2010-06-16,28.32,28.69,28.18,28.5,3369997,0
2010-06-17,28.57,28.69,28.26,28.51,3274751,0
2010-06-18,28.57,29.36,28.44,29.24,4340593,0
2010-06-21,29.55,29.88,28.77,29,3293111,0
2010-06-22,29.01,29.46,28.39,28.43,2637507,0
2010-06-23,28.32,28.32,27.51,27.83,7103692,0
2010-06-24,27.58,27.6,26.13,26.26,8276320,0
2010-06-25,26.45,26.91,26.18,26.58,7556496,0
2010-06-28,26.47,26.62,25.97,26,4611316,0
2010-06-29,25.65,25.71,24.3,24.58,6236780,0
2010-06-30,24.58,24.77,24.32,24.36,5139810,0
2010-07-01,24.5,24.65,23.64,24.57,6845834,0
2010-07-02,24.62,24.66,24.13,24.31,4152443,0
2010-07-06,24.4,24.96,23.85,24.05,3920506,0
2010-07-07,25.03,25.13,23.81,24.73,5098109,0
2010-07-08,24.84,25.02,24.21,24.61,4148215,0
2010-07-09,24.46,25.02,24.4,24.93,3552344,0
2010-07-12,24.88,25.15,24.67,25.08,2399177,0
2010-07-13,25.37,26.36,25.3,26.19,4747368,0
2010-07-14,26.27,26.51,25.93,26.48,4410044,0
2010-07-15,26.34,26.6,26.03,26.47,3276532,0
2010-07-16,26.31,26.51,25.24,25.35,4475214,0
2010-07-19,25.44,25.69,25.09,25.54,2051274,0
2010-07-20,25.08,26.67,24.77,26.62,5714512,0
2010-07-21,26.65,27.23,26.41,26.57,6133432,0
2010-07-22,26.97,28.37,26.8,28.04,7233534,0
2010-07-23,27.92,28.89,27.82,28.85,3968063,0
2010-07-26,28.72,29.84,28.72,29.75,3940830,0
2010-07-27,29.74,29.75,29.08,29.15,3439469,0
2010-07-28,29.11,29.29,28.41,28.69,4068923,0
2010-07-29,28.94,29.54,28.4,29.24,4246318,0
2010-07-30,28.79,29.73,28.64,29.54,3620530,0
2010-08-02,29.8,31.06,29.64,30.74,3189024,0
2010-08-03,30.78,30.85,30.03,30.49,3238614,0
2010-08-04,30.69,31.12,30.46,30.86,3140517,0
2010-08-05,30.6,30.74,30.2,30.3,2848369,0
2010-08-06,29.1,29.46,28.01,28.77,7904498,0
2010-08-09,28.94,29.21,28.87,29.03,2874932,0
2010-08-10,28.76,28.83,28.17,28.6,3166764,0
2010-08-11,27.94,28.1,27.46,27.92,3825820,0
2010-08-12,27.26,27.75,27.04,27.45,3893548,0
2010-08-13,28.5,29.68,28.06,28.12,11218557,0
2010-08-16,27.92,28.55,27.51,27.66,5160816,0
2010-08-17,27.86,28.39,27.67,27.91,3776673,0
2010-08-18,27.8,28.42,27.52,28.23,3456323,0
2010-08-19,28.03,28.29,27.57,27.63,3472597,0
2010-08-20,27.62,28.26,27.58,28.11,3158268,0
2010-08-23,28.33,28.35,27.32,27.36,2692384,0
2010-08-24,27.19,27.53,26.63,27.41,4404730,0
2010-08-25,27.16,27.64,27.13,27.52,2805420,0
2010-08-26,27.74,28.01,27.38,27.4,2563776,0
2010-08-27,27.73,28.54,26.98,28.38,4257355,0
2010-08-30,28.33,28.44,27.52,27.53,2156255,0
2010-08-31,27.53,27.99,27.07,27.73,3545575,0
2010-09-01,28.24,29.09,28.17,28.83,2881192,0
2010-09-02,28.79,29.33,28.62,29.32,1717241,0
2010-09-03,29.67,30.16,29.52,30.02,2341632,0
2010-09-07,29.83,29.99,29.37,29.49,1758575,0
2010-09-08,29.76,30.23,29.56,30.07,2720246,0
2010-09-09,30.59,30.67,30.14,30.38,1930991,0
2010-09-10,30.31,31.07,30.11,30.96,2640843,0
2010-09-13,31.14,32.08,31.08,31.96,3454948,0
2010-09-14,31.86,32.64,31.79,32.31,2620122,0
2010-09-15,32.18,32.61,32.01,32.49,2169337,0
2010-09-16,32.36,32.82,32.3,32.73,2294581,0
2010-09-17,32.73,33.18,32.39,32.56,5172304,0
2010-09-20,32.67,33.48,32.66,33.44,3405395,0
2010-09-21,33.28,33.6,32.96,33.07,3421097,0
2010-09-22,32.88,32.92,31.57,31.66,5056923,0
2010-09-23,31.34,31.79,31.13,31.22,4631079,0
2010-09-24,31.78,32.12,31.66,31.97,3881324,0
2010-09-27,31.83,32.03,31.71,31.79,3033233,0
2010-09-28,32.23,33.13,31.66,32.34,4184602,0
2010-09-29,32.33,32.7,31.87,31.94,3479510,0
2010-09-30,32.45,32.59,31.66,31.97,3737439,0
2010-10-01,31.24,32.17,31.23,31.88,3338070,0
2010-10-04,31.57,31.96,31,31.38,2080907,0
2010-10-05,31.77,32.94,31.64,32.71,4044197,0
2010-10-06,32.8,32.8,31.19,31.44,4006561,0
2010-10-07,31.71,32.14,31.25,31.94,2998195,0
2010-10-08,31.89,32.05,31.23,31.43,2982734,0
2010-10-11,31.3,32,31.09,31.86,3328844,0
2010-10-12,31.99,32.78,31.82,32.68,5121244,0
2010-10-13,32.91,33.63,32.85,33.46,4922512,0
2010-10-14,33.45,33.77,33.23,33.35,4210563,0
2010-10-15,33.61,33.77,33.14,33.32,4219192,0
2010-10-18,33.32,33.32,32.75,33.16,2917525,0
2010-10-19,32.81,33.17,32.17,32.77,3226931,0
2010-10-20,32.83,34.16,32.83,34.01,4209510,0
2010-10-21,34.1,34.87,33.66,34.22,3933657,0
2010-10-22,33.99,34.85,33.94,34.84,2132449,0
2010-10-25,34.99,35.58,34.85,35.43,2426360,0
2010-10-26,35.13,35.69,34.96,35.63,1839477,0
2010-10-27,35.33,35.85,34.88,35.63,3940510,0
2010-10-28,35.66,35.87,35.26,35.42,1477048,0
2010-10-29,35.4,36.29,35.31,36.2,1888795,0
2010-11-01,36.22,36.23,34.73,34.91,3791006,0
2010-11-02,35.39,35.58,35.03,35.31,2130582,0
2010-11-03,35.5,35.65,34.75,35.31,2634895,0
2010-11-04,35.72,36.24,35.71,35.84,2835939,0
2010-11-05,36,36.12,35.5,35.68,2918811,0
2010-11-08,35.4,35.93,35.06,35.41,3110180,0
2010-11-09,35.41,35.78,35.03,35.3,1710257,0
2010-11-10,35.41,35.9,35.06,35.86,1508339,0
2010-11-11,35.56,36.44,35.29,36.28,3338336,0
2010-11-12,35.98,36.06,34.82,35.25,3226017,0
2010-11-15,35.4,35.89,35.08,35.12,2969401,0
2010-11-16,35.39,35.8,34.37,34.52,3541981,0
2010-11-17,34.7,35.32,34.34,35.28,3048746,0
2010-11-18,35.68,36.64,35.58,36.26,4376467,0
2010-11-19,34.57,35.44,33.65,33.77,8230057,0
2010-11-22,33.77,34.92,33.2,34.81,3628921,0
2010-11-23,34.29,34.47,33.68,34.42,2626305,0
2010-11-24,34.63,35.89,34.63,35.43,2269371,0
2010-11-26,35.05,35.48,34.92,35.2,949079,0
2010-11-29,35.18,35.7,34.48,35.52,2647007,0
2010-11-30,35.06,35.58,34.69,35.29,2795428,0
2010-12-01,35.72,36.83,35.72,36.57,2979415,0
2010-12-02,36.56,37.7,36.4,37.64,2681441,0
2010-12-03,37.55,38,37.16,37.99,1667498,0
2010-12-06,37.86,37.9,37.24,37.58,1632783,0
2010-12-07,37.99,38.05,37.17,37.27,2821866,0
2010-12-08,37.51,37.83,37.3,37.83,2745695,0
2010-12-09,37.96,38.36,37.91,38.09,2460877,0
2010-12-10,38.15,39.19,38.1,39.11,3062863,0
2010-12-13,39.07,39.2,38.55,38.55,2874900,0
2010-12-14,38.64,39.17,38.44,38.92,3511676,0
2010-12-15,38.91,39.01,38.1,38.31,3703828,0
2010-12-16,38.32,38.76,37.58,38.71,2639893,0
2010-12-17,38.75,39.5,38.63,39.13,3227766,0
2010-12-20,39.14,39.51,38.48,39.39,2441481,0
2010-12-21,39.54,39.72,39.05,39.65,1509744,0
2010-12-22,39.72,39.8,39.25,39.62,1225818,0
2010-12-23,39.49,39.63,39.03,39.31,1001620,0
2010-12-27,39.12,39.23,38.38,39.13,1108390,0
2010-12-28,39.24,39.48,38.75,39.01,1288694,0
2010-12-29,39.04,39.41,38.81,39.23,892853,0
2010-12-30,39.12,39.35,38.77,38.79,1162462,0
2010-12-31,38.76,38.82,37.92,38.2,1491238,0
2011-01-03,38.63,39.85,38.63,39.27,2969446,0
2011-01-04,39.15,39.32,38.04,38.52,2688120,0
2011-01-05,39.56,41.33,39.36,41.24,6272852,0
2011-01-06,41.19,41.39,40.91,41.26,2867763,0
2011-01-07,41.29,41.45,40.34,40.76,3328945,0
2011-01-10,40.45,41.12,39.88,40.87,1991721,0
2011-01-11,41.18,41.37,40.63,40.8,2373982,0
2011-01-12,39.91,40.93,39.36,40.53,3675068,0
2011-01-13,40.52,41.24,40.33,41.08,2311650,0
2011-01-14,40.9,41.62,40.8,41.44,1959944,0
2011-01-18,41.41,42.32,41.41,42.03,2010265,0
2011-01-19,41.8,42,41.21,41.49,1603497,0
2011-01-20,41.48,41.49,40.42,41.31,2247510,0
2011-01-21,41.34,42.09,41.26,41.5,2860749,0
2011-01-24,41.47,41.65,40.63,41.05,2282778,0
2011-01-25,40.76,40.81,39.51,40.33,2529341,0
2011-01-26,40.44,41.34,40.26,40.88,2685640,0
2011-01-27,40.89,40.99,39.77,40.77,2787034,0
2011-01-28,40.84,41.39,39.36,39.97,2590183,0
2011-01-31,40.04,40.75,39.88,40.68,2263789,0
2011-02-01,40.97,42.3,40.92,42.16,3044688,0
2011-02-02,41.98,43.54,41.81,43.41,3536737,0
2011-02-03,43.17,43.81,42.84,43.75,3331158,0
2011-02-04,43.8,44.37,43.59,43.69,2628024,0
2011-02-07,43.63,43.88,43.31,43.52,1841483,0
2011-02-08,43.41,43.41,42.32,42.93,2440524,0
2011-02-09,42.68,42.89,42.03,42.24,1595795,0
2011-02-10,42,42.87,41.83,42.75,2429396,0
2011-02-11,42.62,42.86,42.32,42.69,1691197,0
2011-02-14,42.87,43.09,42.29,42.34,2530925,0
2011-02-15,42.24,42.78,42.01,42.71,1369326,0
2011-02-16,42.77,44.44,42.73,43.84,3075817,0
2011-02-17,43.84,43.86,42.77,43.66,2463945,0
2011-02-18,43.64,44.25,43.31,43.4,2041121,0
2011-02-22,42.73,43.01,41.75,42.1,2601488,0
2011-02-23,41.96,42.1,39.57,39.59,5509314,0
2011-02-24,39.87,41.04,39.7,40.43,3937046,0
2011-02-25,41.6,43.63,41.12,42.75,4944663,0
2011-02-28,42.73,42.76,41.63,42.05,3268824,0
2011-03-01,42.13,42.28,41.09,41.21,2791893,0
2011-03-02,41.09,41.37,40.26,40.35,4221490,0
2011-03-03,40.87,41.93,40.71,41.17,1989748,0
2011-03-04,41.07,41.35,40.46,40.71,2012665,0
2011-03-07,41.06,41.29,39.72,40.11,2650750,0
2011-03-08,40.05,40.94,39.98,40.68,2420811,0
2011-03-09,40.53,40.7,39.91,40.34,2697502,0
2011-03-10,39.68,40.17,38.51,39.9,3099074,0
2011-03-11,39.65,40.4,39.51,40.11,2603399,0
2011-03-14,39.57,40.69,39.49,40.38,2292945,0
2011-03-15,38.81,39.57,38.67,39.25,3044567,0
2011-03-16,38.83,39.4,38.14,38.47,3806127,0
2011-03-17,39.07,39.42,38.36,38.56,2682343,0
2011-03-18,39.17,39.83,39.02,39.4,3364928,0
2011-03-21,40.15,41.45,40.11,40.68,1545260,0
2011-03-22,41.03,41.66,40.93,41.51,2904549,0
2011-03-23,41.31,41.87,40.58,41.62,2666940,0
2011-03-24,42.09,44,41.98,43.81,3705282,0
2011-03-25,43.72,44,43.11,43.27,2266345,0
2011-03-28,43,43.56,42.8,42.97,1616919,0
2011-03-29,42.94,43.69,42.53,43.4,1542628,0
2011-03-30,43.7,43.82,43.38,43.6,1309590,0
2011-03-31,43.6,44.43,43.54,44.11,3407551,0
2011-04-01,43.09,44,42.92,43.83,3207563,0
2011-04-04,43.72,44.5,43.71,44,2532461,0
2011-04-05,43.88,44.19,43.46,43.96,1867595,0
2011-04-06,44.23,44.5,43.01,43.47,2318458,0
2011-04-07,43.28,43.47,42.77,43.16,2501983,0
2011-04-08,43.28,43.46,42.47,42.79,1791046,0
2011-04-11,42.88,43.18,42.53,42.85,1748226,0
2011-04-12,42.59,43,42.2,42.36,1867602,0
2011-04-13,42.59,42.96,42.18,42.63,2091552,0
2011-04-14,42.26,42.76,42.05,42.7,1505954,0
2011-04-15,42.63,43.24,42.47,43.09,2237842,0
2011-04-18,42.33,42.65,41.72,42.47,1886213,0
2011-04-19,42.55,42.66,42.15,42.43,1709891,0
2011-04-20,43.2,44.64,43.09,44.35,3989715,0
2011-04-21,44.47,44.96,44.41,44.88,1812300,0
2011-04-25,44.67,45.58,44.57,45.55,3424606,0
2011-04-26,45.54,45.6,44.93,44.99,2014372,0
2011-04-27,44.95,45.13,44.59,45.11,1982003,0
2011-04-28,44.86,45.45,44.71,45,1812342,0
2011-04-29,44.95,45.31,44.81,44.98,2960506,0
2011-05-02,45.32,45.37,44.28,44.66,1989480,0
2011-05-03,44.72,44.81,43.66,44.22,1258163,0
2011-05-04,44.19,44.31,43.21,43.75,1447100,0
2011-05-05,43.57,44.11,43.19,43.43,2723175,0
2011-05-06,43.92,45.29,43.71,44.31,2853741,0
2011-05-09,44.32,44.81,44.08,44.29,1196737,0
2011-05-10,44.33,45.31,44.28,45.15,2126482,0
2011-05-11,45.06,45.49,44.52,45.2,2381560,0
2011-05-12,44.97,46,44.73,45.99,3020298,0
2011-05-13,45.95,46.15,45.46,45.57,3268619,0
2011-05-16,45.24,45.54,44.29,44.39,2114526,0
2011-05-17,44.2,44.41,43.37,43.49,3167099,0
2011-05-18,43.53,44.38,43.23,44.28,2460951,0
2011-05-19,44.5,45,44.07,44.39,2440627,0
2011-05-20,44.1,44.36,41.59,42.35,6938216,0
2011-05-23,41.7,42.39,41.17,42.27,4938498,0
2011-05-24,42.33,42.85,42.01,42.09,3800905,0
2011-05-25,42.06,42.64,41.98,42.38,1920603,0
2011-05-26,42.22,42.83,42.15,42.68,1619394,0
2011-05-27,42.77,42.91,42.37,42.5,1398554,0
2011-05-31,42.97,43,42.41,42.98,2304705,0
2011-06-01,42.75,42.96,41.4,41.44,2519323,0
2011-06-02,41.38,41.63,40.78,41.36,3192163,0
2011-06-03,40.9,41.09,40.54,40.84,2271567,0
2011-06-06,40.72,40.8,40.19,40.28,1939151,0
2011-06-07,40,40.17,39.39,39.54,4456684,0
2011-06-08,39.5,39.5,37.65,38.24,6155120,0
2011-06-09,38.41,38.42,37.97,38.08,3628116,0
2011-06-10,38.02,38.22,37.61,37.9,2996813,0
2011-06-13,38,38.27,37.48,37.56,3437777,0
2011-06-14,37.84,38.22,37.84,37.92,2028914,0
2011-06-15,37.5,37.57,36.34,36.57,5115103,0
2011-06-16,36.63,36.85,36,36.44,2379663,0
2011-06-17,36.76,36.9,35.65,35.69,4274398,0
2011-06-20,35.67,35.91,35.53,35.7,3395233,0
2011-06-21,35.84,37.11,35.75,37.04,4803928,0
2011-06-22,36.62,36.79,36.01,36.47,2966868,0
2011-06-23,35.89,37.23,35.87,37.17,3683267,0
2011-06-24,36.96,37.35,36.32,36.69,4203888,0
2011-06-27,36.55,37.72,36.5,37.43,2693089,0
2011-06-28,37.42,38.24,37.41,38.18,3463526,0
2011-06-29,38.27,38.72,37.59,38.54,4308987,0
2011-06-30,38.57,39.15,38.49,38.6,2808447,0
2011-07-01,38.54,38.89,38.44,38.7,3290774,0
2011-07-05,38.83,38.93,38.44,38.87,2222084,0
2011-07-06,38.97,39.43,38.69,39.37,2238355,0
2011-07-07,39.63,40.45,39.55,40.39,2627087,0
2011-07-08,39.96,40.24,39.73,40.12,2257593,0
2011-07-11,39.47,39.91,38.91,38.99,2373495,0
2011-07-12,39.06,39.19,37.14,37.23,3825904,0
2011-07-13,37.54,38.21,37.2,37.26,2475418,0
2011-07-14,37.43,37.69,36.24,36.35,2917955,0
2011-07-15,36.58,36.8,35.82,36.15,2663416,0
2011-07-18,35.99,36.04,34.99,35.33,3074650,0
2011-07-19,35.82,36.57,35.58,36.33,4371293,0
2011-07-20,36.28,36.29,35.46,35.87,2984313,0
2011-07-21,35.94,36.43,35.5,36.2,3605387,0
2011-07-22,37.15,37.59,36.5,37.07,2728076,0
2011-07-25,36.64,36.96,36.37,36.48,2357161,0
2011-07-26,36.48,36.77,36.22,36.57,1859511,0
2011-07-27,36.26,36.33,34.84,34.9,3995688,0
2011-07-28,34.91,35.11,34.29,34.34,3121142,0
2011-07-29,34,34.79,33.67,34.4,2910449,0
2011-08-01,34.65,34.8,33.58,34.41,4635111,0
2011-08-02,34.08,34.48,33.44,33.44,3981545,0
2011-08-03,33.59,34.01,32.86,33.95,5072435,0
2011-08-04,33.39,33.62,31.54,31.57,4456548,0
2011-08-05,31.91,32.06,29.86,30.92,6257685,0
2011-08-08,29.92,30.24,28.05,28.06,9967874,0
2011-08-09,28.53,29.97,27.82,29.96,7179027,0
2011-08-10,29.29,29.45,28.09,28.16,6816904,0
2011-08-11,28.68,29.16,28.19,28.75,6257568,0
2011-08-12,28.99,29.49,28.41,29.18,5358431,0
2011-08-15,29.32,30.11,29.14,30.09,3050349,0
2011-08-16,29.8,29.88,28.94,29.45,3388053,0
2011-08-17,29.58,29.92,28.63,28.85,2879726,0
2011-08-18,27.84,27.9,26.16,26.51,8950962,0
2011-08-19,27.4,27.4,22.99,23.41,19675940,0
2011-08-22,24.21,24.83,24.15,24.29,7662656,0
2011-08-23,24.52,25.51,24,25.28,5753643,0
2011-08-24,25.22,26.52,24.89,26.47,5137361,0
2011-08-25,26.6,26.66,25.45,25.56,3691043,0
2011-08-26,25.5,26.8,25.29,26.63,3700131,0
2011-08-29,27.02,28.07,27,28.05,3092814,0
2011-08-30,27.8,28.08,27.39,27.7,4142791,0
2011-08-31,27.94,28.92,27.84,28.2,3951870,0
2011-09-01,28.4,28.53,27.04,27.23,3794354,0
2011-09-02,26.59,26.88,26.02,26.38,4488975,0
2011-09-06,25.45,26.23,25.25,26.13,3360682,0
2011-09-07,26.56,27.03,26.55,27,4117935,0
2011-09-08,27.12,27.12,26.19,26.28,3537480,0
2011-09-09,26.1,26.38,25.22,25.41,11130457,0
2011-09-12,25.05,26.75,25,26.72,5531403,0
2011-09-13,26.95,27.78,26.71,27.69,6385818,0
2011-09-14,27.95,28.85,27.35,28.46,4286753,0
2011-09-15,28.85,29.43,28.54,29.41,4070259,0
2011-09-16,29.36,29.68,29.06,29.45,3912715,0
2011-09-19,28.98,29.04,28.32,28.79,3067173,0
2011-09-20,28.85,29.2,28.05,28.11,3281095,0
2011-09-21,28.74,30.32,28.56,28.56,6730744,0
2011-09-22,27.4,28.13,27,27.66,6212279,0
2011-09-23,27.16,28.45,27.12,28.34,4047118,0
2011-09-26,28.08,28.31,27.37,28.3,1395386,0
2011-09-27,29.69,30.25,29.25,29.47,1496998,0
2011-09-28,29.53,30.22,28.62,28.7,3418039,0
2011-09-29,29.18,29.57,28.65,29.29,4345725,0
2011-09-30,28.87,29.05,27.75,27.79,4830420,0
2011-10-03,27.13,27.44,25.43,25.45,6750284,0
2011-10-04,25.09,26.13,24.63,26.08,6117796,0
2011-10-05,26.06,27.3,25.73,27.21,3913883,0
2011-10-06,26.98,28.01,26.41,27.99,3313730,0
2011-10-07,27.95,28.66,27.62,28.29,3897189,0
2011-10-10,29.01,29.28,28.5,29.27,3060298,0
2011-10-11,29.07,30.05,28.92,30.01,3303947,0
2011-10-12,30.34,31.55,30.05,31.02,4322644,0
2011-10-13,30.37,31.03,30.36,30.99,3003204,0
2011-10-14,31.46,32.43,31.12,32.42,3221414,0
2011-10-17,32.26,32.4,31.16,31.25,3062981,0
2011-10-18,31.26,32.05,30.63,31.89,2835694,0
2011-10-19,31.62,31.77,30.88,30.96,3417479,0
2011-10-20,31.07,31.37,30.05,31.27,3090296,0
2011-10-21,31.57,32.56,31.53,31.78,4511497,0
2011-10-24,32.03,33.17,31.96,33.05,2681749,0
2011-10-25,32.81,33.02,32.18,32.37,3258586,0
2011-10-26,32.8,32.9,31.69,32.74,3196031,0
2011-10-27,33.63,36.35,33.49,35.62,7256201,0
2011-10-28,35.23,36.03,34.98,35.83,3387257,0
2011-10-31,35.13,35.31,34.45,34.6,3459834,0
2011-11-01,33.46,33.73,32.74,32.97,4712820,0
2011-11-02,33.4,34.23,33.21,33.55,3321518,0
2011-11-03,34.03,35.32,33.28,35.16,2817559,0
2011-11-04,34.79,35.19,34.38,35.02,1716686,0
2011-11-07,35.02,35.25,33.7,34.7,2917518,0
2011-11-08,35.05,35.6,34.4,35.55,2305041,0
2011-11-09,33.9,34.2,32.41,32.54,4898518,0
2011-11-10,33.14,33.42,32.43,32.72,3023320,0
2011-11-11,33.34,34.47,33.32,34.2,2584252,0
2011-11-14,34.19,34.2,33.34,33.61,2248032,0
2011-11-15,33.4,34.49,32.91,34.04,3574784,0
2011-11-16,35.4,36.85,34.81,35.58,7614428,0
2011-11-17,35.83,35.89,33.86,34.45,5292233,0
2011-11-18,34.43,34.68,33.39,33.5,2936169,0
2011-11-21,33.16,33.24,32.12,32.4,3474811,0
2011-11-22,32.35,32.41,31.08,31.38,3941606,0
2011-11-23,30.96,30.98,29.96,30.04,3302800,0
2011-11-25,29.95,30.52,29.76,29.8,1570304,0
2011-11-28,30.79,31.92,30.75,31.6,3662364,0
2011-11-29,31.71,32.17,31.3,31.49,2607021,0
2011-11-30,32.52,34.1,32.41,34.07,3789679,0
2011-12-01,34.2,34.51,33.85,34.27,2331037,0
2011-12-02,34.64,34.88,33.9,33.97,2237100,0
2011-12-05,33.46,34.39,32.38,34.09,3926362,0
2011-12-06,33.94,34.92,33.89,34.78,3133767,0
2011-12-07,34.5,35,33.63,34.8,2978326,0
2011-12-08,34.36,34.75,33.86,33.92,2791937,0
2011-12-09,34.17,34.6,34.01,34.39,3005238,0
2011-12-12,34.03,34.15,33.11,33.44,2849819,0
2011-12-13,33.63,33.89,32.5,32.7,3020327,0
2011-12-14,32.5,32.66,31.11,31.25,3195991,0
2011-12-15,31.6,31.68,30.48,31.07,3657201,0
2011-12-16,31.3,32.45,31.15,31.2,3991852,0
2011-12-19,31.2,31.39,30.08,30.2,3965568,0
2011-12-20,30.86,31.72,30.62,31.49,2477296,0
2011-12-21,30.89,31.02,29.75,30.31,4709044,0
2011-12-22,30.36,30.83,30.15,30.46,2320721,0
2011-12-23,30.72,30.82,30.33,30.81,1100175,0
2011-12-27,30.69,31.11,30.6,30.78,1150483,0
2011-12-28,30.73,30.78,29.81,29.91,1950371,0
2011-12-29,30.09,30.5,29.88,30.4,1533495,0
2011-12-30,30.48,30.61,30.25,30.33,1132226,0
2012-01-03,31.18,31.83,30.77,30.81,2683905,0
2012-01-04,30.67,30.73,30.03,30.21,2778516,0
2012-01-05,30.15,31.23,29.82,30.82,3319597,0
2012-01-06,30.83,31.16,30.52,30.96,2134090,0
2012-01-09,30.93,31.18,30.66,31.08,2108556,0
2012-01-10,31.61,32.84,31.54,32.53,3533058,0
2012-01-11,32.5,32.66,31.76,32.18,2330260,0
2012-01-12,32.28,32.46,31.84,32.3,1420642,0
2012-01-13,32.16,32.17,31.38,31.92,1351334,0
2012-01-17,32.52,32.92,32.07,32.16,1916767,0
2012-01-18,32.13,34.57,32.05,34.34,4580725,0
2012-01-19,34.46,36.12,34.38,35.43,6584248,0
2012-01-20,35.33,35.88,34.97,35.04,2711838,0
2012-01-23,35,35.53,34.35,34.66,2621170,0
2012-01-24,34.62,35.94,34.61,35.81,4452196,0
2012-01-25,35.71,36.26,35.5,36.23,5190845,0
2012-01-26,36.26,37.97,36.25,36.55,5665068,0
2012-01-27,36.38,36.7,35.86,36.6,2539897,0
2012-01-30,36.21,36.22,35.4,35.91,2039667,0
2012-01-31,36.18,36.23,35.68,36,1906077,0
2012-02-01,36.33,37.26,36.05,37,4174953,0
2012-02-02,37,37.9,36.78,36.82,2775949,0
2012-02-03,37.4,37.95,37.37,37.85,2680965,0
2012-02-06,37.51,37.8,37.2,37.76,2239031,0
2012-02-07,37.66,38.56,37.41,38.34,3189365,0
2012-02-08,38.26,38.85,38.15,38.36,2203299,0
2012-02-09,38.35,38.61,37.98,38.4,2500633,0
2012-02-10,37.8,38.13,37.28,37.53,1943992,0
2012-02-13,37.99,38.5,37.82,38.37,1865775,0
2012-02-14,38.19,38.84,38.14,38.79,1431260,0
2012-02-15,39.02,39.18,38.48,38.65,1997805,0
2012-02-16,38.71,39.65,38.63,39.53,2398368,0
2012-02-17,39.58,39.58,38.88,38.91,2182324,0
2012-02-21,38.89,39.01,37.87,38.11,3253497,0
2012-02-22,38.15,38.35,37.61,37.76,3232529,0
2012-02-23,37.75,38.61,37.4,38.2,4318181,0
2012-02-24,38.23,38.3,37.13,37.62,5322947,0
2012-02-27,37.22,38.15,36.94,38.02,2453849,0
2012-02-28,38.02,38.29,37.59,37.99,2298710,0
2012-02-29,38.05,38.42,37.55,37.85,2784750,0
2012-03-01,38.06,38.52,37.3,37.99,2334923,0
2012-03-02,37.9,37.9,36.76,37.09,2970215,0
2012-03-05,37.03,37.09,36.37,36.65,2060360,0
2012-03-06,36.31,36.43,35.55,35.72,2813874,0
2012-03-07,35.96,36.27,35.76,36.06,1667829,0
2012-03-08,36.19,36.67,36.19,36.52,2130521,0
2012-03-09,36.5,37.23,36.5,36.81,2035172,0
2012-03-12,36.6,36.75,36.2,36.67,1179985,0
2012-03-13,37.11,38.76,36.8,38.67,3458997,0
2012-03-14,38.93,39.64,38.51,39.35,4502585,0
2012-03-15,39.04,40.21,39.04,40.08,3373996,0
2012-03-16,40.03,41.14,40.03,40.9,5154135,0
2012-03-19,40.51,41.64,40.44,41.4,3816809,0
2012-03-20,40.85,41.24,40.51,41.1,2830911,0
2012-03-21,40.97,41.71,40.9,41.7,3188137,0
2012-03-22,41.08,41.29,40.81,41.1,2950185,0
2012-03-23,41.08,41.25,40.57,41.08,1819671,0
2012-03-26,41.15,42.4,41.01,42.37,2738065,0
2012-03-27,42.27,42.6,41.89,42.19,3371599,0
2012-03-28,42.01,42.41,41.47,41.9,2652280,0
2012-03-29,41.61,42.24,41.28,42.04,3138353,0
2012-03-30,42.2,42.5,41.87,42.32,2322473,0
2012-04-02,41.38,42.37,41.23,42.34,2794211,0
2012-04-03,42.06,42.69,42.02,42.39,2641751,0
2012-04-04,41.74,41.95,41.43,41.75,2952405,0
2012-04-05,40.88,41.53,40.3,41.46,2625745,0
2012-04-09,40.84,40.9,40.44,40.54,1746659,0
2012-04-10,40.39,40.65,39.33,39.44,3162617,0
2012-04-11,40.15,40.15,39.39,39.62,3518828,0
2012-04-12,39.83,40.7,39.66,40.46,1971650,0
2012-04-13,40.33,41.34,40.28,41.25,3304263,0
2012-04-16,41.47,41.77,40.46,41.09,3078856,0
2012-04-17,41.35,42,41.35,41.8,1931482,0
2012-04-18,41.57,41.73,41.18,41.43,1073911,0
2012-04-19,41.3,41.87,40.35,40.58,2608066,0
2012-04-20,40.67,41.01,40.41,40.42,1986469,0
2012-04-23,39.86,39.95,38.71,39.03,3925135,0
2012-04-24,39.22,39.22,38.46,38.71,1946134,0
2012-04-25,39.24,39.47,38.98,39.27,1559027,0
2012-04-26,39.24,40.28,39.06,40.19,1594965,0
2012-04-27,40.2,40.31,39.58,39.63,2123483,0
2012-04-30,39.5,39.61,39.17,39.37,1484896,0
2012-05-01,39.48,41.28,39.37,40.73,2248909,0
2012-05-02,39.65,40.28,39.12,40.16,2144090,0
2012-05-03,40.19,40.26,38.83,38.92,1938554,0
2012-05-04,38.52,38.65,37.24,37.46,1959056,0
2012-05-07,37.19,37.5,37.04,37.2,1511758,0
2012-05-08,36.81,36.93,35.44,36.61,3809031,0
2012-05-09,36.09,37.12,35.79,36.8,2214787,0
2012-05-10,37.05,37.17,35.46,36.18,2538625,0
2012-05-11,36.09,36.66,35.98,36.25,2061825,0
2012-05-14,35.81,36.49,35.72,35.93,1709133,0
2012-05-15,36.17,37.41,35.94,36.45,3586640,0
2012-05-16,36.52,36.7,35.65,35.89,2685447,0
2012-05-17,35.94,36.03,34.7,34.73,2596624,0
2012-05-18,31.89,32.33,28.52,30.26,24181748,0
2012-05-21,30.32,31.91,29.98,31.85,4911888,0
2012-05-22,31.76,32.69,31.7,32.43,5449741,0
2012-05-23,32.01,32.39,31.31,32.18,4380625,0
2012-05-24,32.26,32.26,31.67,31.86,4068542,0
2012-05-25,31.89,32.2,31.68,32.12,1821018,0
2012-05-29,32.51,32.97,32.29,32.78,2140405,0
2012-05-30,32.32,32.41,31.76,32.15,2116127,0
2012-05-31,32.16,32.28,31.44,32.02,2764271,0
2012-06-01,31.27,31.39,30.74,30.84,3728411,0
2012-06-04,30.95,31.23,30.05,30.83,3968639,0
2012-06-05,30.8,31.52,30.63,31.27,2841294,0
2012-06-06,31.56,33.15,31.51,33.11,2376075,0
2012-06-07,33.47,33.74,32.54,32.65,2208141,0
2012-06-08,32.46,32.81,32.22,32.78,1642174,0
2012-06-11,33.26,33.37,31.78,31.84,1779432,0
2012-06-12,32.05,32.47,31.8,32.3,1960767,0
2012-06-13,32.05,32.25,31.54,31.7,2227725,0
2012-06-14,31.74,32.24,31.19,32.08,1921098,0
2012-06-15,32.03,33.43,31.94,33.37,3168457,0
2012-06-18,33.11,33.85,32.76,33.64,1613953,0
2012-06-19,33.99,35.13,33.76,34.64,2877481,0
2012-06-20,34.63,35.09,33.99,34.67,2605003,0
2012-06-21,34.69,34.69,32.98,33.05,1831640,0
2012-06-22,33.11,33.92,32.92,33.81,1919802,0
2012-06-25,33.32,33.34,32.71,32.81,1270558,0
2012-06-26,32.96,33.28,32.56,32.95,1401477,0
2012-06-27,33.24,33.74,32.81,33.55,1399546,0
2012-06-28,33.13,33.54,32.24,32.83,1610713,0
2012-06-29,33.61,35,33.51,34.99,3097173,0
2012-07-02,35.03,35.03,34.25,34.51,1403233,0
2012-07-03,34.61,34.91,34.46,34.7,841704,0
2012-07-05,34.49,34.79,34.02,34.65,1024304,0
2012-07-06,34.19,34.26,31.99,32.31,4615100,0
2012-07-09,32.34,32.38,31.01,31.41,3585184,0
2012-07-10,31.58,32,30.37,30.65,3994726,0
2012-07-11,30.62,31.28,30.16,30.52,2946996,0
2012-07-12,30.27,31.58,30.12,31.26,3684669,0
2012-07-13,31.21,31.85,31.13,31.72,1623926,0
2012-07-16,31.53,31.56,30.94,31.39,1659800,0
2012-07-17,31.62,32.12,30.845,31.93,2118845,0
2012-07-18,31.81,32.54,31.63,32.21,2445633,0
2012-07-19,32.42,33.56,32.18,33.45,2154004,0
2012-07-20,33.3,33.32,32.12,32.16,2263215,0
2012-07-23,31.56,31.99,30.94,31.79,1360681,0
2012-07-24,31.78,31.86,31.072,31.325,2225059,0
2012-07-25,31.33,32.46,31.25,31.94,1919708,0
2012-07-26,32.82,33.83,32.67,33.49,3210094,0
2012-07-27,33.91,34.98,33.69,34.6,3136570,0
2012-07-30,34.65,34.68,33.62,34.12,1496620,0
2012-07-31,34.11,34.35,33.81,33.92,1799997,0
2012-08-01,34.22,34.55,33.78,34.04,1694342,0
2012-08-02,33.69,34.31,33.19,33.78,2154338,0
2012-08-03,34.54,35.24,34.392,34.98,2495819,0
2012-08-06,35.07,35.09,34.61,34.69,2395304,0
2012-08-07,34.85,35.4,34.8,35.25,2707992,0
2012-08-08,35.18,35.54,35.06,35.31,2032868,0
2012-08-09,35.2,35.51,34.97,35.17,1205008,0
2012-08-10,35.01,35.3,34.68,35.01,1391577,0
2012-08-13,34.86,35.05,34.32,34.68,1183143,0
2012-08-14,34.9,34.93,33.96,34.16,2409965,0
2012-08-15,34.05,34.58,34.05,34.48,2467970,0
2012-08-16,34.61,34.89,34.02,34.67,3653546,0
2012-08-17,34.72,35.11,34.28,34.97,2684455,0
2012-08-20,34.76,34.91,33.715,33.96,3305198,0
2012-08-21,34.13,35.07,34.06,34.6,2902761,0
2012-08-22,34.68,35.71,34.52,35.49,3166782,0
2012-08-23,35.37,36.21,34.96,35.71,5747787,0
2012-08-24,27.97,31.25,27.7,30.13,34419531,0
2012-08-27,30.43,30.63,29.57,30.51,5626126,0
2012-08-28,30.51,31.87,30.22,31.23,8353468,0
2012-08-29,31.34,31.51,30.66,30.92,4200399,0
2012-08-30,30.85,30.87,30.19,30.41,2775186,0
2012-08-31,30.82,31.48,30.55,31.05,3575259,0
2012-09-04,30.91,31.655,30.83,31.41,3596230,0
2012-09-05,31.49,31.63,31.01,31.3,1778711,0
2012-09-06,31.6,33.08,31.511,32.769,5547493,0
2012-09-07,32.74,32.74,32.17,32.22,3212593,0
2012-09-10,32.14,32.22,31.685,31.97,4896594,0
2012-09-11,32.16,32.38,31.92,32.19,3609914,0
2012-09-12,32.34,32.73,32.27,32.58,4340495,0
2012-09-13,32.48,32.97,32.21,32.735,2262334,0
2012-09-14,32.68,33.55,32.65,33.47,2399052,0
2012-09-17,33.4,33.59,33.05,33.59,1851900,0
2012-09-18,33.47,33.57,33.1,33.47,2703644,0
2012-09-19,33.53,34.16,33.44,33.56,4014955,0
2012-09-20,33.57,33.71,33.41,33.61,2715175,0
2012-09-21,33.75,34,33.585,33.68,2581415,0
2012-09-24,33.36,33.56,33.12,33.48,2493962,0
2012-09-25,33.58,34,32.74,32.93,3264293,0
2012-09-26,32.86,33.05,32.19,32.4,2850326,0
2012-09-27,32.56,33.408,32.37,33.3,1507454,0
2012-09-28,33.27,33.89,33.1,33.35,2648923,0
2012-10-01,32.61,33.74,32.605,33.38,3281839,0
2012-10-02,33.42,33.69,33.19,33.41,2258325,0
2012-10-03,33.46,33.81,33.36,33.78,1752707,0
2012-10-04,33.25,33.62,32.692,33.18,4504455,0
2012-10-05,33.46,33.61,32.87,33.1,2780764,0
2012-10-08,33,33.16,32.37,32.45,2464896,0
2012-10-09,32.38,32.44,31.32,31.47,3544741,0
2012-10-10,31.44,31.75,30.95,31.03,3211948,0
2012-10-11,31.29,31.41,30.92,31.01,2714480,0
2012-10-12,31.01,31.43,30.98,31.2,1746903,0
2012-10-15,31.26,31.94,31.22,31.9,1819702,0
2012-10-16,31.92,32.99,31.82,32.68,2419586,0
2012-10-17,32.55,32.67,31.91,32.2,2354229,0
2012-10-18,32.29,32.35,31.43,31.59,2417912,0
2012-10-19,31.58,31.6,30.42,30.47,5285309,0
2012-10-22,30.56,31.05,30.2,30.95,3622174,0
2012-10-23,30.61,31.52,30.44,31.37,2325181,0
2012-10-24,31.65,31.84,31.23,31.46,2027461,0
2012-10-25,31.86,32.3,31.731,32.1,3420123,0
2012-10-26,32.05,32.56,31.9,32.31,2753791,0
2012-10-31,32.28,32.51,31.66,31.852,4332560,0
2012-11-01,32.05,32.48,30.96,32.39,3364357,0
2012-11-02,32.56,32.71,32.1,32.14,2192172,0
2012-11-05,32.24,32.24,31.73,31.981,1630805,0
2012-11-06,32.26,32.53,32.04,32.41,2060418,0
2012-11-07,31.98,32.02,31.21,31.57,2906402,0
2012-11-08,31,31.24,30.72,30.73,5607059,0
2012-11-09,30.63,31.38,30.5,30.94,2516966,0
2012-11-12,30.99,31.26,30.78,31,1951027,0
2012-11-13,30.79,31.31,30.61,30.64,3024742,0
2012-11-14,30.73,31.44,30.39,30.44,3253635,0
2012-11-15,30.69,30.73,30.22,30.5,4306097,0
2012-11-16,30.82,31.99,30.53,31.48,7940200,0
2012-11-19,31.81,31.86,31.13,31.32,3467705,0
2012-11-20,31.31,31.42,30.77,30.87,2920449,0
2012-11-21,30.92,31.46,30.92,31.34,1975989,0
2012-11-23,31.51,31.83,31.38,31.8,794064,0
2012-11-26,31.66,32.24,31.57,32.24,2712619,0
2012-11-27,32.21,32.23,31.78,31.92,2051655,0
2012-11-28,31.8,33.17,31.71,33.11,2455464,0
2012-11-29,33.26,33.63,33.22,33.51,2381970,0
2012-11-30,33.5,33.61,33.03,33.13,2732928,0
2012-12-03,33.35,33.5,32.85,32.99,1536749,0
2012-12-04,33.01,33.2,32.84,33.08,1696525,0
2012-12-05,33.14,33.83,32.77,33.6,2996493,0
2012-12-06,33.6,33.96,33.43,33.8,1912817,0
2012-12-07,33.87,33.96,33.42,33.76,1434545,0
2012-12-10,33.48,34.03,33.43,33.96,1727728,0
2012-12-11,33.72,34.903,33.72,34.62,2054620,0
2012-12-12,34.77,34.98,34.24,34.29,1504511,0
2012-12-13,34.28,34.33,33.53,33.88,2137126,0
2012-12-14,33.82,34.43,33.8,34.21,2836709,0
2012-12-17,34.24,35.205,34.21,34.88,2528509,0
2012-12-18,34.99,35.77,34.91,35.73,1939188,0
2012-12-19,35.88,36.96,35.73,36,6703416,0
2012-12-20,36.06,36.14,35.775,35.9,1980971,0
2012-12-21,35.32,35.621,34.73,35.49,3889617,0
2012-12-24,35.3,35.9,35.25,35.68,795865,0
2012-12-26,35.75,36,35.1,35.15,1644661,0
2012-12-27,35.13,35.26,34.32,35.12,2768215,0
2012-12-28,34.8,35.31,34.69,34.99,3666064,0
2012-12-31,34.84,35.52,34.61,35.35,2556500,0
2013-01-02,36.09,36.95,36.05,36.94,2998752,0
2013-01-03,36.79,36.92,36.26,36.37,1744032,0
2013-01-04,36.53,36.67,36.285,36.36,1340348,0
2013-01-07,36,36.14,35.84,36.09,1933499,0
2013-01-08,36.15,36.42,35.96,36.3,1519971,0
2013-01-09,36.35,37.045,36.23,36.67,1640510,0
2013-01-10,36.89,36.94,36.03,36.52,1415957,0
2013-01-11,36.6,36.97,36.52,36.8,1336442,0
2013-01-14,36.79,36.98,36.63,36.83,1418415,0
2013-01-15,36.53,36.82,36.39,36.71,1617485,0
2013-01-16,36.76,37.513,36.43,36.73,1213845,0
2013-01-17,36.77,37.68,36.73,37.33,1959737,0
2013-01-18,37.25,37.53,37.14,37.5,1599654,0
2013-01-22,37.4,37.58,36.19,36.55,2703517,0
2013-01-23,36.71,37.05,36.61,36.86,1653158,0
2013-01-24,37.39,38,37.11,37.6,3326276,0
2013-01-25,39.5,40,38.9,38.99,8054799,0
2013-01-28,39.11,39.21,38.75,38.86,2798531,0
2013-01-29,38.65,39.11,38.02,38.86,2633597,0
2013-01-30,39.42,39.5,38.6,38.73,4317362,0
2013-01-31,38.77,39.3,38.62,38.88,2723346,0
2013-02-01,39.14,39.39,38.88,38.94,2842981,0
2013-02-04,38.71,39.17,38.4,38.53,1929105,0
2013-02-05,38.77,39.25,38.62,39.06,1881800,0
2013-02-06,38.9,39.03,38.51,38.71,2299719,0
2013-02-07,38.61,38.76,38.1,38.65,2514202,0
2013-02-08,38.79,39,38.69,38.89,1534449,0
2013-02-11,39.15,39.21,38.63,38.89,1368345,0
2013-02-12,38.95,39.24,38.8,38.91,1907926,0
2013-02-13,38.91,39.17,38.53,38.66,1708966,0
2013-02-14,38.54,38.77,38.22,38.67,2525640,0
2013-02-15,38.62,39.51,38.59,39,2910931,0
2013-02-19,39.1,39.12,38.84,38.98,1737923,0
2013-02-20,39.17,39.67,38.7,38.73,6135854,0
2013-02-21,38.58,38.62,37.91,37.97,2851227,0
2013-02-22,38.1,38.365,37.82,37.91,2684958,0
2013-02-25,38.23,38.25,36.52,36.62,7229630,0
2013-02-26,35.92,38.08,35.77,36.79,7572430,0
2013-02-27,36.62,36.98,35.99,36.2,9941394,0
2013-02-28,36.31,36.95,36.22,36.72,4037788,0
2013-03-01,37.25,37.56,36.55,37.36,11398327,0
2013-03-04,37.34,38.69,37.14,38.65,4082246,0
2013-03-05,38.9,39.55,38.75,39.34,3946539,0
2013-03-06,39.51,39.95,39.44,39.94,3070300,0
2013-03-07,39.87,40.08,39.54,40.01,2433831,0
2013-03-08,40,40.3,39.78,40.17,2046024,0
2013-03-11,40,40.385,39.98,40.36,1281717,0
2013-03-12,40.37,40.44,39.72,40.3,2069821,0
2013-03-13,40.29,40.56,39.95,40.46,1803800,0
2013-03-14,40.67,40.808,40.46,40.69,1851042,0
2013-03-15,40.51,40.64,40.14,40.14,2128756,0
2013-03-18,39.76,40.31,39.34,40.03,1787165,0
2013-03-19,40.05,40.38,39.32,39.67,3069635,0
2013-03-20,40.53,41.42,40.26,41.16,3845321,0
2013-03-21,40.6,41.265,40.25,41.03,2049129,0
2013-03-22,41.04,41.4,40.78,41.392,1741490,0
2013-03-25,41,41.21,40.265,40.38,2239187,0
2013-03-26,40.61,40.99,40.425,40.6,1553797,0
2013-03-27,40.46,40.96,40.29,40.92,1348496,0
2013-03-28,40.62,41.3,40.43,41.25,1784727,0
2013-04-01,40.09,40.68,39.76,39.93,4038013,0
2013-04-02,39.97,40.65,39.365,39.57,2568753,0
2013-04-03,39.6,39.76,38.44,38.54,2713511,0
2013-04-04,38.53,38.68,38.04,38.48,2636361,0
2013-04-05,37.89,38.403,37.27,38.35,2559522,0
2013-04-08,38.44,38.44,37.92,38.35,1808259,0
2013-04-09,38.37,38.63,38.03,38.46,1421275,0
2013-04-10,38.47,39.87,38.46,39.645,1988711,0
2013-04-11,39.49,39.52,38.92,39.01,2320860,0
2013-04-12,38.95,38.95,38.01,38.36,2174564,0
2013-04-15,38.14,38.21,36.555,36.71,4335798,0
2013-04-16,37.14,37.8,37.01,37.69,2136575,0
2013-04-17,37.25,37.43,36.38,36.82,2699802,0
2013-04-18,36.89,37.02,35.92,35.93,2129509,0
2013-04-19,35.91,36.45,35.51,36.12,1835314,0
2013-04-22,36.08,36.41,35.62,36.24,1681552,0
2013-04-23,36.5,37.26,36.39,37.26,2617282,0
2013-04-24,37.11,37.72,36.82,37.56,2132710,0
2013-04-25,37.5,38.145,37.31,37.87,2025063,0
2013-04-26,37.93,38.11,37.3,37.31,1862567,0
2013-04-29,37.36,38.24,37.25,38.21,1722546,0
2013-04-30,38.24,39.38,38.14,39.38,5426160,0
2013-05-01,39.23,39.69,38.045,38.19,2902358,0
2013-05-02,38.17,38.76,37.92,38.53,1323927,0
2013-05-03,39,39.53,38.78,39.52,2173437,0
2013-05-06,39.39,39.68,39.19,39.6,1909516,0
2013-05-07,39.66,40.02,39.16,39.54,1471904,0
2013-05-08,39.34,40.03,39.28,39.98,1703512,0
2013-05-09,39.95,40.22,39.56,39.75,2664393,0
2013-05-10,39.81,39.94,39.41,39.75,2608847,0
2013-05-13,39.64,39.64,38.68,38.9,2894894,0
2013-05-14,39.03,39.63,38.85,39.42,2169204,0
2013-05-15,39.32,39.78,39.185,39.43,2463076,0
2013-05-16,39.39,40.26,39.35,39.78,4494657,0
2013-05-17,36.75,37.33,34.4,37.11,16959439,0
2013-05-20,37.14,37.87,36.74,36.99,3450165,0
2013-05-21,37.05,37.63,36.871,37.48,3278892,0
2013-05-22,37.41,37.94,36.46,36.57,3428660,0
2013-05-23,36.36,36.96,36.22,36.46,3392330,0
2013-05-24,36.34,36.474,35.74,36.08,2767960,0
2013-05-28,36.51,37.08,36.33,37.07,3167779,0
2013-05-29,36.85,37.31,36.66,37.1,1745649,0
2013-05-30,37.14,37.99,37.08,37.9,2327701,0
2013-05-31,37.53,38.36,37.4,37.73,3034466,0
2013-06-03,37.95,38.07,36.915,37.38,2239163,0
2013-06-04,37.32,37.71,36.57,36.7,2060573,0
2013-06-05,36.68,37,36.07,36.12,1650027,0
2013-06-06,36.03,36.13,35.6,35.97,3224128,0
2013-06-07,36.32,36.92,36.12,36.65,2315083,0
2013-06-10,36.65,36.79,35.93,35.97,2931891,0
2013-06-11,35.61,35.89,35.27,35.33,2898060,0
2013-06-12,35.6,35.63,34.5,34.93,3441593,0
2013-06-13,34.8,36.02,34.6,35.88,4112750,0
2013-06-14,35.97,35.97,35.02,35.09,2340973,0
2013-06-17,34.9,35.57,34.88,35.43,1972677,0
2013-06-18,35.33,35.52,35.12,35.13,1887289,0
2013-06-19,35.48,36.4,35.3,35.505,3367162,0
2013-06-20,35.24,35.43,34.49,34.56,2847218,0
2013-06-21,34.5,34.68,33.59,34.21,4650861,0
2013-06-24,33.97,34.03,33.005,33.48,2969230,0
2013-06-25,33.85,34.165,33.5,34.04,2785986,0
2013-06-26,34.33,34.75,34.24,34.64,2577988,0
2013-06-27,34.71,35.26,34.625,34.92,1680581,0
2013-06-28,34.61,34.62,33.87,33.94,4020203,0
2013-07-01,34.01,34.32,33.73,33.8,2972602,0
2013-07-02,33.81,33.99,33.22,33.49,2272521,0
2013-07-03,33.31,33.68,33.23,33.49,1789678,0
2013-07-05,33.93,34.26,33.64,34.16,2322788,0
2013-07-08,34.3,34.47,34.18,34.38,2907319,0
2013-07-09,34.5,34.81,34.29,34.39,1990156,0
2013-07-10,34.36,34.59,33.98,34.31,2556223,0
2013-07-11,34.83,35.46,34.5,35.4,2247873,0
2013-07-12,35.49,36.4,35.42,36.01,2746171,0
2013-07-15,36.22,36.22,35.7,36.13,1027308,0
2013-07-16,36.11,36.39,35.825,36.16,1990550,0
2013-07-17,36.15,36.6,36.02,36.4,1617712,0
2013-07-18,36.37,36.91,36.37,36.87,2397626,0
2013-07-19,36.87,36.87,36.34,36.495,2558871,0
2013-07-22,36.4,36.71,36.074,36.47,1959504,0
2013-07-23,36.68,36.71,36.37,36.48,1845406,0
2013-07-24,36.8,37.22,36.8,36.86,1828684,0
2013-07-25,36.9,37.05,36.45,36.73,1036410,0
2013-07-26,36.37,36.725,35.95,36.51,1296812,0
2013-07-29,36.4,36.64,36.05,36.16,1363902,0
2013-07-30,36.27,36.72,36.06,36.58,1604619,0
2013-07-31,36.51,36.68,34.73,35.39,4517576,0
2013-08-01,34.79,35.14,34.22,34.27,6847234,0
2013-08-02,34.38,35.14,34.16,35.03,5530075,0
2013-08-05,34.95,35.51,34.9,35.26,3241641,0
2013-08-06,35.25,35.3,34.76,34.9,2054468,0
2013-08-07,34.9,34.97,34.31,34.89,1848439,0
2013-08-08,35.1,35.72,35.08,35.6,1856607,0
2013-08-09,35.63,36,35.48,35.85,1845630,0
2013-08-12,35.68,36.11,35.58,35.95,1550044,0
2013-08-13,36.06,36.81,35.921,36.68,2446497,0
2013-08-14,36.6,36.81,36.17,36.74,2123275,0
2013-08-15,36.46,36.46,35.86,36.04,2470541,0
2013-08-16,36,36.13,35.53,35.94,2803738,0
2013-08-19,35.96,36.36,35.4,35.41,1745021,0
2013-08-20,35.45,35.99,35.052,35.69,1893306,0
2013-08-21,35.69,36.04,35.57,35.62,2227252,0
2013-08-22,35.71,36.22,35.7,36.13,2760566,0
2013-08-23,38.9,41.72,38.75,38.91,16680725,0
2013-08-26,38.59,39.24,37.74,37.89,6674862,0
2013-08-27,37.38,37.6,36.954,36.99,4629560,0
2013-08-28,36.95,37.21,36.68,36.895,3196172,0
2013-08-29,36.75,37.29,36.72,37.02,2335636,0
2013-08-30,37.04,37.12,36.56,36.75,1852903,0
2013-09-03,37.11,37.71,36.83,37.13,1981258,0
2013-09-04,37.05,37.41,36.9,37.12,3630987,0
2013-09-05,37.1,37.29,36.95,37.04,1969161,0
2013-09-06,37.25,37.33,36.68,37.14,3792082,0
2013-09-09,37.18,37.83,37.14,37.7,1867572,0
2013-09-10,37.89,38.15,37.87,38.08,2078764,0
2013-09-11,38.03,38.34,37.78,38.31,3108276,0
2013-09-12,38.25,38.44,37.84,37.88,2062990,0
2013-09-13,38.06,38.33,38,38.18,1970907,0
2013-09-16,38.55,39.11,38.55,39.07,4700342,0
2013-09-17,39.05,39.375,38.89,39.31,2514372,0
2013-09-18,39.5,40.68,39.4,40.62,4679631,0
2013-09-19,40.61,41.19,40.42,40.94,4134654,0
2013-09-20,40.99,41.13,40.68,41,3326094,0
2013-09-23,40.57,41.14,40.346,40.76,3129750,0
2013-09-24,40.75,41.02,40.23,40.82,2842744,0
2013-09-25,40.64,41.1,40.24,40.67,2698873,0
2013-09-26,40.75,42.41,40.75,41.94,7341000,0
2013-09-27,41.59,42.11,41.45,41.79,3170404,0
2013-09-30,41.21,41.44,40.55,41.17,4475000,0
2013-10-01,40.36,40.87,40.17,40.49,8342400,0
2013-10-02,41.28,42.82,41.03,42.55,13162700,0
2013-10-03,41.54,42.25,41.21,42.15,7238200,0
2013-10-04,41.96,42.79,41.68,42.49,3926500,0
2013-10-07,41.93,42.18,41.62,41.69,2723400,0
2013-10-08,41.65,41.94,40.24,40.39,3882108,0
2013-10-09,40.47,40.62,39.36,39.96,5027963,0
2013-10-10,40.13,40.76,40.09,40.61,2643387,0
2013-10-11,40.61,41.13,40.39,41.05,2203000,0
2013-10-14,40.6,41.33,40.11,41,3443296,0
2013-10-15,41.04,41.16,40.7,40.89,3259000,0
2013-10-16,41,41.13,40.66,40.78,2082800,0
2013-10-17,40.56,40.69,39.85,40.41,3446500,0
2013-10-18,40.39,40.72,40.12,40.28,2712200,0
2013-10-21,40.36,40.62,39.83,40.02,1995565,0
2013-10-22,40.23,40.41,39.9,40,1644800,0
2013-10-23,39.76,39.99,39.24,39.49,1898241,0
2013-10-24,39.59,40.36,39.54,40.2,2350600,0
2013-10-25,40.52,40.52,39.705,39.87,1341752,0
2013-10-28,39.8,40.04,39.46,39.67,1189700,0
2013-10-29,39.86,40.3,39.51,40.3,2255600,0
2013-10-30,40.3,40.72,39.93,40.04,2625700,0
2013-10-31,40.1,40.34,39.855,39.9,2224741,0
2013-11-01,40.11,41.94,40.09,41.89,5897200,0
2013-11-04,41.93,42,41.495,41.8,2733883,0
2013-11-05,41.65,42.01,41.06,41.71,3311100,0
2013-11-06,41.96,42.15,41.54,42.02,2777200,0
2013-11-07,42.25,43.17,41.41,41.76,3885600,0
2013-11-08,41.89,42.77,41.73,42.76,2151400,0
2013-11-11,42.71,43.74,42.44,43.48,3664975,0
2013-11-12,43.29,43.74,43.25,43.61,2003200,0
2013-11-13,43.54,43.7,43.15,43.54,2652900,0
2013-11-14,42.97,44.21,42.9,44.13,2635400,0
2013-11-15,44.2,45.03,43.88,44.11,2898300,0
2013-11-18,44.14,44.4,43.24,43.3,2327200,0
2013-11-19,43.18,43.35,42.16,42.28,3621957,0
2013-11-20,42.5,43.04,42.21,42.34,2803300,0
2013-11-21,42.58,43.6,42.21,43.53,4251840,0
2013-11-22,43.64,45.95,43.55,45.86,7219000,0
2013-11-25,45.44,45.73,44.93,45.39,3758600,0
2013-11-26,45.39,45.52,45,45.28,2557100,0
2013-11-27,45.4,45.74,45.05,45.44,2152000,0
2013-11-29,45.28,45.4,44.97,45.25,1174008,0
2013-12-02,45.27,45.55,44.95,45.42,1871600,0
2013-12-03,45.4,45.98,45.2,45.765,2491270,0
2013-12-04,45.81,46.47,45.58,46.29,2598700,0
2013-12-05,46.18,46.56,45.81,45.94,2270100,0
2013-12-06,46.56,46.57,46.16,46.42,2032700,0
2013-12-09,45.8,46.85,45.75,46.78,2023825,0
2013-12-10,46.29,46.98,46.26,46.79,2518500,0
2013-12-11,46.94,47.05,45.64,45.75,3146300,0
2013-12-12,45.85,46.17,45.25,45.51,3244287,0
2013-12-13,45.99,48.38,45.8,47.74,5599500,0
2013-12-16,47.7,48,47.17,47.185,2471770,0
2013-12-17,47.19,47.71,47,47.5,2173800,0
2013-12-18,47.34,48.29,46.6,48.27,2920900,0
2013-12-19,48.13,48.45,47.89,48.04,1617200,0
2013-12-20,48.1,49.22,47.84,49.19,5075600,0
2013-12-23,49.31,49.53,49.07,49.46,1854700,0
2013-12-24,49.35,49.73,49.18,49.7,852485,0
2013-12-26,49.63,49.85,49.36,49.39,1499246,0
2013-12-27,49.61,49.9,49.39,49.54,1206100,0
2013-12-30,49.6,49.79,49.07,49.58,909800,0
2013-12-31,49.79,50.5,49.61,50.32,2002200,0
2014-01-02,49.33,49.74,48.88,49.25,2488043,0
2014-01-03,49.11,49.5,48.78,48.9,1934150,0
2014-01-06,48.98,49.29,48.29,48.55,1856400,0
2014-01-07,48.89,50.1,48.63,49.68,2002400,0
2014-01-08,49.5,50.55,49.05,50.24,2047300,0
2014-01-09,50.82,51.68,50.74,51.08,3716300,0
2014-01-10,51.14,51.48,50.64,51.47,2182700,0
2014-01-13,51.98,52.7,51.31,51.57,4561600,0
2014-01-14,51.65,52.74,51.29,52.64,2876400,0
2014-01-15,52.83,53.62,52.8,53.29,3241200,0
2014-01-16,53.22,53.73,52.98,53.6,2403308,0
2014-01-17,53.58,53.73,53.04,53.24,2123200,0
2014-01-21,53.38,54.18,53.03,53.3,2153200,0
2014-01-22,53.18,53.5,52.31,52.37,3108200,0
2014-01-23,52.68,52.68,51.71,51.86,3593200,0
2014-01-24,51.65,51.65,50.25,50.44,4254000,0
2014-01-27,50.63,50.95,49.33,50.59,3640900,0
2014-01-28,50.48,51.28,50.46,51.24,1818750,0
2014-01-29,50.76,51,49.61,49.65,2728900,0
2014-01-30,51.55,51.9,50.71,51.52,4046000,0
2014-01-31,50.77,51.63,50.7,51.25,2155200,0
2014-02-03,51.44,51.49,48.93,49.33,4320396,0
2014-02-04,49.79,50.38,49.63,50.12,2032323,0
2014-02-05,49.99,50.11,49.37,49.96,1699151,0
2014-02-06,49.89,51.108,49.7,50.96,1827250,0
2014-02-07,51.05,52.19,50.82,51.99,2650430,0
2014-02-10,51.84,52.49,51.75,52.28,2340651,0
2014-02-11,52.55,53.09,52.3,52.92,1961023,0
2014-02-12,52.93,53.88,52.76,53.77,3001462,0
2014-02-13,53.51,54.49,53.39,54.13,3033103,0
2014-02-14,53.94,54.97,53.94,54.17,3346484,0
2014-02-18,54.17,54.86,53.8,54.52,2750807,0
2014-02-19,54.52,55.17,54.37,54.47,2310664,0
2014-02-20,54.41,54.98,53.6,54.9,1847406,0
2014-02-21,55.1,55.55,54.62,55.4,2534750,0
2014-02-24,55.4,55.98,54.45,54.47,4212883,0
2014-02-25,54.45,54.77,54.03,54.66,2484406,0
2014-02-26,54.56,55.03,53.89,54.72,3838147,0
2014-02-27,57.2,58.68,53.72,54.28,11609922,0
2014-02-28,54.1,54.16,51.89,52.48,6954041,0
2014-03-03,51.71,51.72,50.59,51.67,6328677,0
2014-03-04,52.32,53.53,52.05,53.5,3841406,0
2014-03-05,53.15,53.7,52.99,53.44,2133827,0
2014-03-06,53.6,53.94,53.42,53.74,2273916,0
2014-03-07,53.77,53.92,53.25,53.61,1477894,0
2014-03-10,53.61,53.65,52.57,52.59,1839293,0
2014-03-11,52.57,53.26,52.52,52.81,2126520,0
2014-03-12,52.59,52.61,51.63,52.34,1982479,0
2014-03-13,52.62,52.73,50.131,50.47,4004655,0
2014-03-14,50.48,51.03,50.32,50.47,2811716,0
2014-03-17,50.88,51.74,50.69,51.28,1957440,0
2014-03-18,51.38,52.47,51.3,52.43,1683209,0
2014-03-19,52.66,52.9,50.86,51.05,3825323,0
2014-03-20,50.9,51.79,50.78,51.61,2717365,0
2014-03-21,52.07,52.07,50.037,50.04,3862729,0
2014-03-24,50.11,50.49,49.14,49.74,2705461,0
2014-03-25,49.87,50.75,49.46,49.78,2555776,0
2014-03-26,49.85,50.37,48.63,48.68,2973600,0
2014-03-27,48.6,48.6,47.91,48.28,4610761,0
2014-03-28,48.44,48.96,47.92,48.34,2210582,0
2014-03-31,48.78,49.695,48.69,49.18,2895775,0
2014-04-01,48.86,50.12,48.48,50.07,2833768,0
2014-04-02,50.1,50.29,49.43,49.58,2068969,0
2014-04-03,49.43,49.9,48.18,48.31,2877822,0
2014-04-04,48.85,49.14,46.54,47.32,5314457,0
2014-04-07,47.07,47.5,46.19,46.59,2269682,0
2014-04-08,46.68,47.44,46.27,47.15,3128200,0
2014-04-09,47.48,48.59,47.22,48.49,3074663,0
2014-04-10,48.44,48.44,45.89,45.97,4297797,0
2014-04-11,45.3,45.85,44.76,45.19,8206720,0
2014-04-14,45.85,46.34,45.27,45.83,2463303,0
2014-04-15,46.03,46.88,45.221,46.82,3221762,0
2014-04-16,47.26,47.635,46.63,47.55,2050687,0
2014-04-17,47.39,48.89,47.13,48.49,3302876,0
2014-04-21,48.64,48.87,48.06,48.4,3048501,0
2014-04-22,48.4,49.38,48.23,49.01,1742650,0
2014-04-23,48.92,48.95,47.93,48.23,1624583,0
2014-04-24,48.73,48.9,47.22,47.72,2241537,0
2014-04-25,47.31,48.08,46.93,47,2368758,0
2014-04-28,48.11,48.22,46.07,46.62,3470607,0
2014-04-29,46.8,47.59,46.5,47.57,1883672,0
2014-04-30,47.4,48.02,47.11,48.02,1624629,0
2014-05-01,47.84,48.94,47.81,48.42,2323577,0
2014-05-02,48.47,48.7,47.54,47.68,2144163,0
2014-05-05,47.54,47.86,47.08,47.52,1389059,0
2014-05-06,47.31,47.61,46.97,47.03,1690682,0
2014-05-07,47.07,47.23,46.09,46.76,2014675,0
2014-05-08,46.68,47.79,46.24,46.82,1936955,0
2014-05-09,46.77,47,46.11,46.85,961685,0
2014-05-12,47.04,48.93,47,48.61,3270362,0
2014-05-13,48.79,49.05,48.17,48.32,2172270,0
2014-05-14,48.55,48.95,48.03,48.07,1749877,0
2014-05-15,48.05,48.23,47.07,47.82,3484298,0
2014-05-16,50.45,52.07,49.61,51.67,7928673,0
2014-05-19,51.22,52.5,51.22,51.55,2841625,0
2014-05-20,51.35,51.72,50.53,51.07,2182051,0
2014-05-21,51.24,51.629,50.58,50.93,2374757,0
2014-05-22,50.99,51.7,50.76,51.51,1588605,0
2014-05-23,51.68,52.06,51.15,52,1152756,0
2014-05-27,52.05,52.745,51.89,52.47,1590948,0
2014-05-28,52.58,52.65,51.56,51.72,1957186,0
2014-05-29,51.88,52.77,51.74,52.69,2476967,0
2014-05-30,52.79,52.79,52.07,52.37,1826820,0
2014-06-02,52.45,52.75,51.73,52.52,1596820,0
2014-06-03,52.5,53.18,52.25,53.15,2434409,0
2014-06-04,52.88,53.24,52.74,53.03,1242592,0
2014-06-05,53.06,53.74,52.83,53.72,1422683,0
2014-06-06,54,55.43,53.92,54.87,2313535,0
2014-06-09,54.66,54.87,54.17,54.51,2130214,0
2014-06-10,54.27,54.58,53.95,54.08,1162759,0
2014-06-11,53.8,54.11,53.54,54.09,991833,0
2014-06-12,53.86,54.41,53.67,53.85,1147572,0
2014-06-13,54.12,54.45,53.77,54.25,1766029,0
2014-06-16,53.87,54.88,53.87,54.58,1584907,0
2014-06-17,54.15,55,54.15,54.63,1942531,0
2014-06-18,55,57.17,54.99,56.96,4853960,0
2014-06-19,56.78,57.17,55.67,56.31,1977733,0
2014-06-20,56.37,56.37,55.86,56.19,1870342,0
2014-06-23,56.12,56.43,55.84,56.17,885609,0
2014-06-24,56.11,56.49,55.71,55.8,1066927,0
2014-06-25,55.8,56,55.45,55.62,1579377,0
2014-06-26,55.88,56.26,55.44,56.25,1069215,0
2014-06-27,56.07,56.43,55.63,56.4,1131708,0
2014-06-30,56.19,56.69,55.82,56.38,2252751,0
2014-07-01,56.07,57.3,55.97,57.13,2329946,0
2014-07-02,56.87,57.59,56.76,56.83,1361800,0
2014-07-03,57.03,57.28,56.84,56.88,842211,0
2014-07-07,56.77,56.8,55.84,55.93,1376395,0
2014-07-08,56.03,56.2,54.54,55.64,2106985,0
2014-07-09,55.89,55.98,55.25,55.63,1097776,0
2014-07-10,55.37,55.99,54.78,55.435,1708942,0
2014-07-11,55.55,55.71,55,55.57,1226931,0
2014-07-14,55.81,56.17,55.7,56.04,1241562,0
2014-07-15,55.96,56.11,55.17,55.48,1147179,0
2014-07-16,55.72,55.79,55.24,55.42,1064570,0
2014-07-17,55.3,55.98,55.17,55.42,2873540,0
2014-07-18,55.78,57.39,55.47,57.36,2613703,0
2014-07-21,56.91,57.2,55.95,56.2,2022664,0
2014-07-22,56.34,56.93,56.34,56.39,1754309,0
2014-07-23,56.77,56.87,55.85,55.88,2008979,0
2014-07-24,56.12,56.47,55.87,56,1641966,0
2014-07-25,55.82,55.955,55.14,55.23,1964709,0
2014-07-28,55.26,55.52,54.51,55.19,1460003,0
2014-07-29,55.32,55.84,55.23,55.47,1371700,0
2014-07-30,55.79,55.95,55.29,55.61,1067699,0
2014-07-31,54.98,55.19,53.17,53.35,2805773,0
2014-08-01,53.36,53.82,52.48,53.34,2439803,0
2014-08-04,53.37,54.31,53.3,54.15,1905264,0
2014-08-05,53.79,54.68,53.73,54.15,1575029,0
2014-08-06,53.87,54.9,53.4,54.23,2095914,0
2014-08-07,54.58,54.81,53.44,53.63,1334436,0
2014-08-08,54.02,54.24,53.48,53.91,1897775,0
2014-08-11,54.17,54.39,53.81,54.34,1920332,0
2014-08-12,53.95,54.77,53.95,54.62,1520472,0
2014-08-13,54.64,55.82,54.64,55.79,1223733,0
2014-08-14,55.35,56.92,55.35,56.28,3598795,0
2014-08-15,58.44,58.53,51.88,52.66,14280609,0
2014-08-18,53.04,53.9,52.88,53.79,4700616,0
2014-08-19,53.95,54.03,53.55,53.75,2290894,0
2014-08-20,53.66,53.91,53.17,53.59,3147130,0
2014-08-21,53.68,53.93,53.5,53.78,1751673,0
2014-08-22,53.89,53.89,53.39,53.46,2312454,0
2014-08-25,53.7,53.83,53.2,53.54,1052591,0
2014-08-26,53.54,54.59,53.52,54.24,1947676,0
2014-08-27,54.34,54.5,53.73,53.78,1161333,0
2014-08-28,53.57,54.27,53.31,54,1250666,0
2014-08-29,54.28,54.39,53.445,53.64,1774866,0
2014-09-02,53.55,53.955,52.88,53.46,1793306,0
2014-09-03,53.8,54.41,53.46,54.36,1940591,0
2014-09-04,54.65,55.25,53.95,54.18,2137483,0
2014-09-05,54.09,54.37,53.83,54.18,2099302,0
2014-09-08,54.17,54.93,54.11,54.37,1175212,0
2014-09-09,54.2,54.38,53.53,53.64,1372955,0
2014-09-10,53.61,53.88,53.27,53.37,1418441,0
2014-09-11,53.19,54.15,52.81,54.13,1862396,0
2014-09-12,54.07,54.25,52.69,53.54,3253038,0
2014-09-15,52.99,53.91,52.99,53.73,4057962,0
2014-09-16,53.55,54.76,53.48,54.75,3440688,0
2014-09-17,54.32,55.21,54.05,54.89,3410028,0
2014-09-18,55.1,55.91,55,55.73,2960357,0
2014-09-19,55.85,55.98,54.845,55.61,4684280,0
2014-09-22,55.24,55.42,54.12,54.88,4380307,0
2014-09-23,54.7,55.15,54.7,54.95,2227312,0
2014-09-24,54.91,55.715,54.25,55.66,3608035,0
2014-09-25,55.57,55.65,54.4,54.43,3394533,0
2014-09-26,54.4,54.66,53.8,54.28,3518377,0
2014-09-29,53.68,55.08,53.52,55.04,1784708,0
2014-09-30,55.11,55.37,54.19,55.1,2384588,0
2014-10-01,53.48,56,53,55.66,9834098,0
2014-10-02,56.78,58.75,56.42,57.74,10205237,0
2014-10-03,57.83,58.49,57.81,58.12,3592743,0
2014-10-06,58.38,58.68,58.12,58.18,2691122,0
2014-10-07,57.87,57.97,56.54,56.59,3293033,0
2014-10-08,56.54,57.18,55.59,57.08,2846529,0
2014-10-09,57.01,57.64,55.72,56.07,3988842,0
2014-10-10,55.96,56.34,53.57,53.72,5370811,0
2014-10-13,53.45,53.68,51.89,51.94,3838301,0
2014-10-14,52.53,52.53,49.58,50.13,5947448,0
2014-10-15,49.01,50.67,48.38,50.52,4815777,0
2014-10-16,49.34,50.24,49.28,49.89,2944470,0
2014-10-17,50.35,51.21,50.14,50.79,2390484,0
2014-10-20,50.38,51.84,50.15,51.82,2905272,0
2014-10-21,52.31,53.105,52.06,52.8,1784404,0
2014-10-22,52.87,53.11,52.08,52.25,2794322,0
2014-10-23,52.63,54.15,52.46,53.55,2292038,0
2014-10-24,53.8,54.49,53.53,54.45,1882087,0
2014-10-27,54.25,54.97,54.07,54.77,1235968,0
2014-10-28,54.97,56.1,54.85,56.1,2073353,0
2014-10-29,56.03,56.7,55.58,55.96,1205254,0
2014-10-30,55.87,57.477,55.81,57.37,1626996,0
2014-10-31,58.44,58.74,57.47,57.54,2370288,0
2014-11-03,57.77,58.37,57.37,57.77,2541235,0
2014-11-04,57.58,58.37,57.53,58.24,2154083,0
2014-11-05,58.46,58.7,57.74,58.32,1748494,0
2014-11-06,58.56,59.33,58.45,59.2,1809234,0
2014-11-07,59.29,59.54,58.55,59.42,1700746,0
2014-11-10,59.32,59.79,59.06,59.4,1773166,0
2014-11-11,59.66,59.67,58.83,58.99,1762144,0
2014-11-12,58.86,59.47,58.83,58.98,1674001,0
2014-11-13,59.35,59.66,58.91,59.31,1779833,0
2014-11-14,59.37,59.89,59.26,59.66,1329724,0
2014-11-17,59.52,59.88,58.79,58.99,1474652,0
2014-11-18,59.48,60.2,59.17,59.23,2378881,0
2014-11-19,59.42,59.44,58.84,59.1,2121594,0
2014-11-20,58.66,59.14,58.29,58.41,3484538,0
2014-11-21,60.98,63,60.65,61.95,7463746,0
2014-11-24,61.68,61.8,60.92,61.28,4942227,0
2014-11-25,61.47,62.05,60.8,61.03,2232587,0
2014-11-26,61.04,61.55,60.93,61.35,1074771,0
2014-11-28,61.8,62.49,61.4,62,989322,0
2014-12-01,61.55,61.97,60.5,60.51,1543321,0
2014-12-02,60.5,61.13,60.22,60.74,1793984,0
2014-12-03,60.6,61.48,60.54,61.45,1514466,0
2014-12-04,61.14,61.53,60.83,61.09,1020387,0
2014-12-05,61.13,61.42,60.65,60.9,1190695,0
2014-12-08,60.27,61.08,59.92,60.1,1465306,0
2014-12-09,59.48,60.33,59.13,60.17,1111392,0
2014-12-10,59.68,60.14,58.81,58.91,1355815,0
2014-12-11,59.66,60.14,58.68,58.82,922713,0
2014-12-12,58.49,59.6,58.45,58.88,1543016,0
2014-12-15,59.12,59.73,58.21,58.21,1977140,0
2014-12-16,57.07,57.85,56.47,56.63,2655961,0
2014-12-17,56.5,57.17,56.12,57.01,1507323,0
2014-12-18,57.92,59.47,57.38,59.46,2267091,0
2014-12-19,59.49,60.34,59.36,59.9,3121258,0
2014-12-22,60.08,60.66,59.7,60.19,849502,0
2014-12-23,60.34,60.98,59.99,60.65,1055936,0
2014-12-24,60.77,61.34,60.53,60.99,355479,0
2014-12-26,60.92,61.51,60.89,61.03,680016,0
2014-12-29,60.83,60.98,60.324,60.755,650143,0
2014-12-30,60.24,60.92,60.18,60.51,1226083,0
2014-12-31,60.31,61.23,60.01,60.06,1899167,0
2015-01-02,60.06,60.49,58.95,59.53,901928,0
2015-01-05,59.15,59.44,58.46,58.66,2130647,0
2015-01-06,58.89,59.22,57.31,57.5,1941688,0
2015-01-07,58.52,58.52,57.1,57.38,1218693,0
2015-01-08,57.87,59.13,57.74,58.8,1307198,0
2015-01-09,58.78,59.17,57.6,58.27,1348655,0
2015-01-12,58.38,58.55,57.14,57.29,1506466,0
2015-01-13,57.68,58.99,56.86,57.34,1589305,0
2015-01-14,56.59,57.12,55.9,56.41,1324320,0
2015-01-15,56.38,56.62,55.57,55.71,1129475,0
2015-01-16,55.59,56.95,55.514,56.85,1012944,0
2015-01-20,57.27,57.44,56.33,57.13,1143937,0
2015-01-21,56.76,58.19,56.475,57.55,1701929,0
2015-01-22,57.89,58.63,56.973,58.27,1649312,0
2015-01-23,58.02,58.85,58.01,58.19,1204327,0
2015-01-26,58.28,58.51,57.43,58.23,855927,0
2015-01-27,57.56,57.762,55.54,56.15,1963334,0
2015-01-28,56.34,56.69,54.49,54.57,2009908,0
2015-01-29,54.58,55.47,54.08,55.36,1114333,0
2015-01-30,54.78,55.32,53.89,54.005,1477952,0
2015-02-02,54.34,54.34,53.02,54.115,1980920,0
2015-02-03,54.5,55.01,53.92,54.92,1601412,0
2015-02-04,55.1,56.99,55.09,56.44,2350773,0
2015-02-05,56.45,56.57,55.86,56.23,1672455,0
2015-02-06,56.49,57.75,56.29,57.07,1514228,0
2015-02-09,56.83,57.76,56.82,57.34,1435309,0
2015-02-10,57.63,58.74,57.63,58.5,1958692,0
2015-02-11,58.35,58.84,58.14,58.3,1344626,0
2015-02-12,58.69,59.1,58.43,59.07,855517,0
2015-02-13,59.24,60.76,59.1,60.67,2028496,0
2015-02-17,60.58,61.14,60.3,61.13,1464177,0
2015-02-18,60.8,61.5,60.5,61.11,2517144,0
2015-02-19,61.15,61.9,61.08,61.46,2167425,0
2015-02-20,61.16,62.41,60.96,62.37,1797997,0
2015-02-23,62.34,62.42,61.38,61.95,1858232,0
2015-02-24,61.89,62.25,61.51,62.07,1479590,0
2015-02-25,62.15,62.57,61.82,62.01,1788106,0
2015-02-26,62.09,62.95,60.69,61.01,3910429,0
2015-02-27,63.05,65,62.59,64.24,5326364,0
2015-03-02,64.05,64.72,63.65,64,2927500,0
2015-03-03,63.47,63.96,62.67,62.7,3196900,0
2015-03-04,62.48,62.69,61.13,62.52,2588800,0
2015-03-05,62.5,63.15,61.99,62.95,2201300,0
2015-03-06,62.26,62.68,61.36,61.74,1716400,0
2015-03-09,61.65,62.24,61.51,61.76,1226500,0
2015-03-10,61.17,61.19,59.52,59.64,2789300,0
2015-03-11,59.73,60.67,59.7,59.88,2505500,0
2015-03-12,60.02,60.44,59.81,60.14,1841000,0
2015-03-13,59.88,60.57,59.41,60.48,1952700,0
2015-03-16,60.68,61.64,60.68,61.5,1421300,0
2015-03-17,61.2,61.62,61.17,61.43,1184800,0
2015-03-18,60.93,61.97,60.63,61.63,3138400,0
2015-03-19,61.6,61.83,60.94,61,1786300,0
2015-03-20,61.45,61.49,60.87,60.98,3533800,0
2015-03-23,60.95,61.38,60.75,60.83,1200400,0
2015-03-24,60.75,61.44,60.43,61.07,1314500,0
2015-03-25,60.95,61.03,59.35,59.35,1932300,0
2015-03-26,58.7,59.38,58.46,58.72,1902900,0
2015-03-27,58.65,59.32,58.48,58.72,2385000,0
2015-03-30,58.75,59.37,58.72,59.3,4320700,0
2015-03-31,58.43,59.4,58.36,58.64,2882630,0
2015-04-01,57.67,59.06,57.21,58.74,3445100,0
2015-04-02,58.79,60.07,58.49,59.82,2533800,0
2015-04-06,59.26,60.03,58.87,59.71,2329400,0
2015-04-07,59.81,61.14,59.47,60.685,2002681,0
2015-04-08,60.89,61.96,60.78,61.83,2249500,0
2015-04-09,62.19,62.87,61.8,62.81,2030412,0
2015-04-10,62.49,63.09,62.04,62.74,961300,0
2015-04-13,62.57,63,61.75,61.77,1220900,0
2015-04-14,61.95,62.33,61.42,62.01,2309200,0
2015-04-15,62.12,62.42,61.26,61.505,2257972,0
2015-04-16,61.15,61.76,60.86,61.66,1067141,0
2015-04-17,60.94,61.12,59.68,60.35,1911300,0
2015-04-20,60.82,61.33,60.62,61.04,1322813,0
2015-04-21,61.38,61.82,61.19,61.61,1399593,0
2015-04-22,61.87,62.23,61.36,62.13,1097147,0
2015-04-23,61.87,63.21,61.84,62.75,1384400,0
2015-04-24,62.91,62.95,62.11,62.64,1082904,0
2015-04-27,62,62.17,60.35,60.6,3421500,0
2015-04-28,60.64,61.22,60.2,60.66,1789293,0
2015-04-29,60.37,60.97,59.05,59.54,2293000,0
2015-04-30,58.9,58.92,56.38,56.83,5330000,0
2015-05-01,57.11,57.68,56.75,57.58,2042800,0
2015-05-04,57.65,58.17,57.42,57.76,1755300,0
2015-05-05,57.38,57.67,56.54,56.74,1183600,0
2015-05-06,57.11,57.37,55.77,56.19,1187041,0
2015-05-07,56.14,56.69,55.92,56.35,1146069,0
2015-05-08,57.01,57.76,56.73,57.26,1560000,0
2015-05-11,57.23,57.97,57.14,57.45,1270600,0
2015-05-12,57.24,57.42,56.53,56.8,2599346,0
2015-05-13,56.94,58.72,56.8,58.69,2561918,0
2015-05-14,59.03,59.37,58.47,58.98,2662700,0
2015-05-15,59.23,59.42,58.67,58.8,1240076,0
2015-05-18,58.61,58.76,58.14,58.4,1871271,0
2015-05-19,58.56,58.65,57.37,57.52,5439723,0
2015-05-20,56.8,58.47,56.2,57.58,7858564,0
2015-05-21,57.39,57.73,56.9,57.51,3407300,0
2015-05-22,57.44,57.78,56.38,56.39,2515600,0
2015-05-26,56.23,56.23,54.51,55.085,3738253,0
2015-05-27,54.94,55.81,54.81,55.49,2235100,0
2015-05-28,55.31,55.69,54.5,54.55,2568238,0
2015-05-29,54.44,54.75,54.14,54.15,3208900,0
2015-06-01,54.39,54.697,53.75,54.39,2718323,0
2015-06-02,54.18,54.88,53.92,54.35,1927902,0
2015-06-03,54.68,55.33,54.4,54.94,2867800,0
2015-06-04,54.35,54.76,53.65,53.73,2744700,0
2015-06-05,53.82,54.64,53.44,54.61,2850700,0
2015-06-08,54.61,54.77,54.2,54.24,2681400,0
2015-06-09,54.21,54.3,53.865,53.92,2296122,0
2015-06-10,54.24,55.02,54.01,54.97,2381035,0
2015-06-11,54.2,54.56,53.99,54.48,1979876,0
2015-06-12,54.29,54.41,53.91,54.06,1473500,0
2015-06-15,52.96,53.72,52.69,53.56,1920500,0
2015-06-16,53.23,53.77,53.17,53.44,1798700,0
2015-06-17,53.36,53.84,53.19,53.58,1244300,0
2015-06-18,53.73,54.31,53.51,54.17,1497000,0
2015-06-19,54.2,54.25,53.48,53.57,2216100,0
2015-06-22,53.87,54.77,53.86,54.55,2714900,0
2015-06-23,54.54,54.7,53.85,54.09,1795214,0
2015-06-24,53.99,54.65,53.73,53.91,1607400,0
2015-06-25,53.98,54.09,53.26,53.3,1693600,0
2015-06-26,53.39,53.44,51.81,52.2,3871100,0
2015-06-29,51.43,51.62,50.35,50.41,2425300,0
2015-06-30,51.09,51.09,49.84,50.075,3551563,0
2015-07-01,50.59,50.73,50.1,50.38,2854700,0
2015-07-02,50.43,50.94,50.3,50.83,2770300,0
2015-07-06,50.41,51.1,50.2,50.95,2441600,0
2015-07-07,51.35,53.77,51.25,53.29,6125600,0
2015-07-08,52.72,53.07,52.23,52.47,3808000,0
2015-07-09,53.07,53.53,52.46,52.46,2746300,0
2015-07-10,52.99,53.01,51.66,52.51,6029000,0
2015-07-13,52.93,53.26,52.55,52.84,1962300,0
2015-07-14,52.79,53.56,52.65,53.3,1665772,0
2015-07-15,53.2,53.48,52.46,52.58,2128489,0
2015-07-16,53.23,53.24,52.49,52.5,1795100,0
2015-07-17,52.4,52.4,51.84,52.19,1968900,0
2015-07-20,52.19,52.41,51.81,51.85,1461400,0
2015-07-21,52.24,52.77,51.93,52.12,1509000,0
2015-07-22,52.68,52.68,51.8,52,1207600,0
2015-07-23,52,52.95,51.88,52.35,1699400,0
2015-07-24,52.32,52.61,51.52,51.78,1335900,0
2015-07-27,51.44,51.5,50.95,51.05,1392900,0
2015-07-28,50.83,51.06,49.88,50.89,2407500,0
2015-07-29,50.85,51.11,49.885,50.09,2568278,0
2015-07-30,50.04,50.68,49.5,50.6,1893300,0
2015-07-31,50.92,51.1,50.38,50.58,1671900,0
2015-08-03,52.99,53.33,51.75,53.3,4625718,0
2015-08-04,53.72,54.26,53.27,54.15,3043000,0
2015-08-05,53.99,54.73,53.87,54.11,1867200,0
2015-08-06,54.2,54.3,52.8,52.94,1616271,0
2015-08-07,52.78,53.09,52.19,53.03,1063700,0
2015-08-10,53.59,54.38,53.39,54.38,1394400,0
2015-08-11,54.04,54.56,53.62,54.06,1641043,0
2015-08-12,53.57,54.96,53.08,54.82,2339200,0
2015-08-13,54.24,55.06,54.03,54.61,1873700,0
2015-08-14,54.55,55,54.35,54.86,1091100,0
2015-08-17,54.79,55.41,54.33,55.4,1047500,0
2015-08-18,55.28,55.41,54.44,54.59,1215900,0
2015-08-19,54.47,54.72,53.72,54.32,1366400,0
2015-08-20,53.71,54.1,53.1,53.1,2646400,0
2015-08-21,52.55,53.07,51.75,51.76,3370900,0
2015-08-24,48.87,50.65,46.77,49.39,5094255,0
2015-08-25,50.59,50.89,48.11,48.17,4101800,0
2015-08-26,49.51,49.56,48.2,49.13,4923400,0
2015-08-27,49.62,50.58,49.09,50,7302000,0
2015-08-28,47.76,49,46.26,47.52,12496700,0
2015-08-31,47.33,47.33,46.43,46.75,5038300,0
2015-09-01,45.72,46.54,45.34,45.49,4605800,0
2015-09-02,46.11,46.31,44.46,45.99,6797300,0
2015-09-03,46.19,46.35,45.67,45.94,4776600,0
2015-09-04,45.2,45.94,45.12,45.37,2552700,0
2015-09-08,46.12,46.85,46.01,46.81,3951100,0
2015-09-09,47.21,47.45,46.03,46.16,9429400,0
2015-09-10,45.97,46.72,45.82,46.23,6143521,0
2015-09-11,46.01,46.38,45.76,46.3,1933900,0
2015-09-14,45.39,46.35,45.38,46.15,2163800,0
2015-09-15,46.16,47.02,46.13,46.62,2525400,0
2015-09-16,46.57,46.99,46.5,46.9,2517400,0
2015-09-17,46.79,47.385,46.44,46.78,2839424,0
2015-09-18,46.17,47.3,46.06,46.48,3875400,0
2015-09-21,46.58,47.6,46.5,47.41,3194800,0
2015-09-22,46.89,47.45,46.34,46.93,3505700,0
2015-09-23,46.85,47.57,46.665,46.92,2715101,0
2015-09-24,46.59,47.29,46.22,47.05,2323713,0
2015-09-25,47.09,47.93,46.74,46.97,2169100,0
2015-09-28,47.05,47.27,45.96,46.14,2297855,0
2015-09-29,46.13,46.37,45.01,45.24,3901900,0
2015-09-30,45.39,45.98,43.9,44.14,6357900,0
2015-10-01,43.68,44.35,42.78,43.14,7593800,0
2015-10-02,42.6,44.04,42.06,44,4404500,0
2015-10-05,44.3,44.57,43.99,44.29,2982057,0
2015-10-06,44.21,44.84,43.77,44.8,4756400,0
2015-10-07,44.83,45.96,44.8,45.9,3918588,0
2015-10-08,45.88,47.4,45.87,47.31,3120600,0
2015-10-09,47.41,51.67,47.39,51.57,9182500,0
2015-10-12,51.38,51.77,50.78,51.55,4496355,0
2015-10-13,51.42,52.53,51.02,52.08,4986400,0
2015-10-14,52.1,52.15,51.24,51.37,2647867,0
2015-10-15,51.53,52.38,51.53,52.16,1869700,0
2015-10-16,52.37,52.54,51.57,52.04,3564600,0
2015-10-19,51.91,52.743,51.66,52.44,3104103,0
2015-10-20,51.99,52.34,51.69,52,2466624,0
2015-10-21,52.34,52.39,51.08,51.13,1692500,0
2015-10-22,51.5,53.32,51.5,52.59,2456500,0
2015-10-23,52.8,52.84,51.86,52.39,2569000,0
2015-10-26,53.24,53.67,52.94,53.61,3245600,0
2015-10-27,53.44,54.13,53.18,54.1,3133600,0
2015-10-28,54.24,55.82,53.95,55.5,3951300,0
2015-10-29,55.21,55.31,54.82,55.06,2054900,0
2015-10-30,53.07,55.6,53,55.19,3081900,0
2015-11-02,55.51,57.03,55.16,56.89,3198017,0
2015-11-03,56.9,58.56,56.63,57.93,2857284,0
2015-11-04,57.9,58.11,57.48,57.83,2243356,0
2015-11-05,61,63.72,60.14,63.49,12562500,0
2015-11-06,62.8,63.92,62.24,63.88,4828100,0
2015-11-09,62.54,63.63,62.39,63.51,3820182,0
2015-11-10,61.88,63.37,61.82,63.36,3786600,0
2015-11-11,63.51,63.64,62.1,62.12,4474400,0
2015-11-12,62,62.42,61.38,61.75,3752600,0
2015-11-13,61.6,61.71,60.18,60.45,3337900,0
2015-11-16,60.78,61.72,60.07,60.93,4054600,0
2015-11-17,61.17,62.4,60.87,61.25,2976500,0
2015-11-18,61.28,61.61,60.1,61.25,3014300,0
2015-11-19,61.47,62.65,61.04,62.39,3594327,0
2015-11-20,60.55,60.88,58.55,60.55,7665500,0
2015-11-23,60.42,63.27,60.42,62.71,2903700,0
2015-11-24,62.24,63.35,62.04,63.08,1882900,0
2015-11-25,63.17,63.3,62.72,62.92,1220400,0
2015-11-27,63.04,63.26,62.69,63.05,674300,0
2015-11-30,63.02,63.89,62.78,63.47,2137000,0
2015-12-01,63.58,64.77,63.58,64.72,1927122,0
2015-12-02,64.53,64.99,64.17,64.55,3217391,0
2015-12-03,64.86,64.99,64.19,64.41,4277062,0
2015-12-04,64.66,65.78,64.26,65.29,1885900,0
2015-12-07,65.5,65.73,63.37,63.75,1987100,0
2015-12-08,63.25,64.27,62.64,63.96,1488371,0
2015-12-09,63.82,64.51,62.8,63.25,1364900,0
2015-12-10,63.23,63.92,63.03,63.24,1211800,0
2015-12-11,62.78,63.1,60.83,61.1,1840900,0
2015-12-14,60.87,61.25,59.84,60.74,2311996,0
2015-12-15,61.21,62.27,60.82,61.09,1740300,0
2015-12-16,61.36,62.03,60.95,61.93,1666200,0
2015-12-17,61.94,62.1,60.74,60.74,1702400,0
2015-12-18,60.45,60.9,59.48,59.52,4337800,0
2015-12-21,59.66,60.63,59.53,60.16,1554600,0
2015-12-22,60.64,61.235,59.84,60.985,1107167,0
2015-12-23,61.23,62.19,60.84,62.04,1045200,0
2015-12-24,62.03,62.34,60.65,61.85,417286,0
2015-12-28,61.68,61.963,61.2,61.86,989124,0
2015-12-29,62.11,62.81,61.95,62.22,1004250,0
2015-12-30,62.26,63.16,61.93,62.25,736651,0
2015-12-31,62.13,62.85,60.91,60.93,1202537,0
2016-01-04,60.01,60.54,59.24,60.31,1810778,0
2016-01-05,60.39,60.8,60.01,60.39,1188134,0
2016-01-06,59.46,59.8,58.95,59.54,3074806,0
2016-01-07,58.36,58.69,55.97,55.98,3637786,0
2016-01-08,56.17,56.46,54.6,55.06,2150435,0
2016-01-11,55.3,55.55,54.07,55.23,2020662,0
2016-01-12,55.51,56.5,54.55,54.79,2165158,0
2016-01-13,55.07,55.07,49.85,50.87,8705072,0
2016-01-14,51.04,52.86,50.15,52.65,3749001,0
2016-01-15,50.99,51.36,48.95,49.4,5164185,0
2016-01-19,49.4,49.89,47.08,47.59,3473000,0
2016-01-20,46.81,48.45,45.12,47.9,3186526,0
2016-01-21,47.98,48.55,46.94,47.87,2111829,0
2016-01-22,48.64,49.34,48.355,49.03,1624244,0
2016-01-25,48.81,49.19,47.86,47.97,1521502,0
2016-01-26,48.29,48.67,47.3935,48.42,1865559,0
2016-01-27,48.34,48.9,46.242,46.49,2934437,0
2016-01-28,46.95,47.4,45.035,45.27,2847892,0
2016-01-29,45.72,46.83,45.34,46.82,1704049,0
2016-02-01,46.65,47.98,46.04,47.65,1887156,0
2016-02-02,47,47.47,45.63,45.89,1599790,0
2016-02-03,49.9,50.9,47.47,49.56,6367445,0
2016-02-04,49.46,50.74,48.615,49.51,1989551,0
2016-02-05,48.98,49.24,45.82,46.17,3098378,0
2016-02-08,45.58,45.76,42.24,43.45,2600085,0
2016-02-09,42.45,44.55,41.6,42.64,2735421,0
2016-02-10,43.27,44.44,42.89,43.72,2227434,0
2016-02-11,42.8,43.69,41.85,43.26,2137028,0
2016-02-12,43.73,45.04,43.01,44.92,1630177,0
2016-02-16,44.98,45.92,44.22,44.89,2294479,0
2016-02-17,45.34,47.07,45.34,46.67,1715733,0
2016-02-18,46.79,48.2,46.77,47.75,2549926,0
2016-02-19,47.58,50.34,47.4,49.91,3314173,0
2016-02-22,49.9,50.766,49.47,50.35,1804676,0
2016-02-23,49.92,50.63,49.28,49.69,1712650,0
2016-02-24,49.25,49.65,48.218,49.18,6216576,0
2016-02-25,49.49,50.28,48.75,49.42,8239812,0
2016-02-26,50.93,51.88,49.25,51.19,10456266,0
2016-02-29,50.98,52.58,50.95,51.77,2333502,0
2016-03-01,52.4,54.365,52.12,54.31,2546708,0
2016-03-02,54.02,54.43,53.65,54.41,1242326,0
2016-03-03,54.09,54.82,53.5,54.79,1290502,0
2016-03-04,55.25,57.12,55.02,56.25,2513227,0
2016-03-07,55.87,58.3399,55.42,58.17,2283934,0
2016-03-08,57.67,57.945,56.03,56.86,2147195,0
2016-03-09,57.13,57.42,55.85,56.69,1859735,0
2016-03-10,57,57,54.57,55.95,2404967,0
2016-03-11,56.9,57.2,56.3,56.61,2976711,0
2016-03-14,56.21,56.95,55.98,56.7,2004498,0
2016-03-15,56.45,56.46,55.54,56.32,1511331,0
2016-03-16,56.22,57.5,55.94,56.97,2281197,0
2016-03-17,56.92,57.34,56.39,57.06,1591422,0
2016-03-18,57.69,58.61,57.3,57.81,2486468,0
2016-03-21,57.69,58.225,57.07,58.17,1384741,0
2016-03-22,57.8,58.6,57.0301,57.98,1297525,0
2016-03-23,57.9,58.37,57.16,57.29,1502504,0
2016-03-24,56.96,57.53,56.18,57.37,1152559,0
2016-03-28,57.31,57.6,56.35,57.11,967024,0
2016-03-29,56.74,58.41,56.26,58.23,815017,0
2016-03-30,58.52,59.34,57.79,57.9,1163710,0
2016-03-31,57.83,58.618,57.47,58.31,1087744,0
2016-04-01,56.57,57.84,55.34,57.77,3333348,0
2016-04-04,57.8,58.57,57.01,58.19,1115291,0
2016-04-05,57.62,57.96,56.99,57.11,948045,0
2016-04-06,57.06,57.8,56.47,57.78,1368059,0
2016-04-07,57.36,57.51,56.32,56.39,1170581,0
2016-04-08,56.85,57.33,56.46,56.76,966554,0
2016-04-11,57.07,57.885,56.77,56.87,1086740,0
2016-04-12,56.98,57.13,55.072,55.92,2111745,0
2016-04-13,56.26,57.835,55.98,57.71,1337708,0
2016-04-14,57.76,58.4,57.41,58.08,820915,0
2016-04-15,58,58.52,57.44,58.42,1599978,0
2016-04-18,58.22,59.19,58.12,59.14,1033275,0
2016-04-19,59.18,59.44,58.68,59.13,890225,0
2016-04-20,59.17,59.84,58.86,59.39,1040581,0
2016-04-21,59.44,60.49,59.42,60.07,1361408,0
2016-04-22,60.13,60.29,59.18,59.54,840645,0
2016-04-25,59.36,60,59.31,59.99,1143855,0
2016-04-26,60,61.02,59.92,61.01,1234190,0
2016-04-27,61,62.42,60.84,61.41,2075945,0
2016-04-28,60.81,62.34,60.72,61.39,1739331,0
2016-04-29,60.93,61.24,59.14,59.82,1408551,0
2016-05-02,60,61.42,59.47,61.37,1123406,0
2016-05-03,60.87,61.2,59.7,60.34,1507238,0
2016-05-04,59.93,60.015,58.36,58.73,1609107,0
2016-05-05,59.07,59.39,58.34,58.46,1183052,0
2016-05-06,58.44,59.82,58.03,58.66,1783944,0
2016-05-09,58.67,59.34,58.49,58.79,1379647,0
2016-05-10,58.91,59.66,58.8911,59.57,2256224,0
2016-05-11,59.42,59.73,59.02,59.03,1587878,0
2016-05-12,59.26,59.58,57.23,58.06,1288818,0
2016-05-13,57.86,58.78,57.62,57.87,1258442,0
2016-05-16,57.94,59.36,57.78,59.08,2480865,0
2016-05-17,58.93,59.285,57.87,57.98,1608956,0
2016-05-18,57.84,58.35,57.31,57.76,2189490,0
2016-05-19,57.69,58.24,56.83,57.52,1800705,0
2016-05-20,57.3,57.98,55.35,56.19,4481350,0
2016-05-23,56.18,57.248,55.89,56.96,2834922,0
2016-05-24,57.25,58.55,57.17,58.46,1661937,0
2016-05-25,58.75,59.94,58.75,58.91,1747815,0
2016-05-26,58.87,59.12,57.895,58.11,1212331,0
2016-05-27,58.2,59.37,58.2,59.34,1535946,0
2016-05-31,59.6,59.67,57.74,58.27,2413570,0
2016-06-01,57.97,58.74,57.95,58.3,1296607,0
2016-06-02,58.23,58.77,57.75,58.75,782539,0
2016-06-03,58.56,58.61,57.36,58.29,992576,0
2016-06-06,58.42,58.83,58.14,58.67,1411906,0
2016-06-07,58.63,59,58.25,58.68,1045021,0
2016-06-08,58.64,58.825,58.21,58.53,643903,0
2016-06-09,58.23,58.45,57.66,57.79,737916,0
2016-06-10,57.12,57.44,56.1,56.18,1120885,0
2016-06-13,55.92,56.86,55.8,55.89,1102704,0
2016-06-14,55.76,55.94,55.29,55.71,1092924,0
2016-06-15,55.98,56.94,55.71,56.61,1168078,0
2016-06-16,56.16,56.87,55.71,56.78,1162082,0
2016-06-17,56.74,56.99,56.07,56.68,1146186,0
2016-06-20,57.47,58.2,57.28,57.56,851463,0
2016-06-21,57.76,58.2,57.39,58.07,908730,0
2016-06-22,57.72,58.29,57.33,57.38,737678,0
2016-06-23,58.01,59.07,57.75,59.06,1222084,0
2016-06-24,56.01,56.67,53.85,54.04,3728608,0
2016-06-27,53.34,53.5388,49.82,50.54,4200400,0
2016-06-28,51.12,51.96,50.42,51.48,1898891,0
2016-06-29,51.82,53.68,51.55,53.22,1999515,0
2016-06-30,53.3,54.14,52.99,54.14,1650120,0
2016-07-01,54.12,55.22,53.6001,54.34,1262790,0
2016-07-05,53.92,53.98,52.32,52.8,979833,0
2016-07-06,52.52,53.09,51.89,52.96,877790,0
2016-07-07,53.13,53.6,52.9375,53.53,963868,0
2016-07-08,53.9,55.28,53.73,55.14,823207,0
2016-07-11,55.62,55.9599,55.44,55.49,758442,0
2016-07-12,55.91,57.53,55.77,57.38,1388791,0
2016-07-13,57.57,58,56.84,56.87,1417564,0
2016-07-14,57.57,58.285,56.9,58.16,1613907,0
2016-07-15,58.4,58.44,57.44,57.98,1120860,0
2016-07-18,57.91,58.42,57.655,58.01,1039738,0
2016-07-19,57.87,58.15,57.34,57.52,708426,0
2016-07-20,57.85,58.6299,57.38,58.27,1606088,0
2016-07-21,58.12,58.885,57.54,57.58,935633,0
2016-07-22,57.83,58.91,57.46,58.78,592448,0
2016-07-25,58.75,58.99,58.11,58.22,732324,0
2016-07-26,58.18,58.93,58.06,58.75,809456,0
2016-07-27,58.75,59.78,58.501,59.62,1309899,0
2016-07-28,59.49,60.25,59.12,59.45,749572,0
2016-07-29,59.5,59.67,58.64,59.45,1002876,0
2016-08-01,59.33,59.93,59.01,59.74,1018750,0
2016-08-02,59.53,59.58,57.34,57.87,1110889,0
2016-08-03,57.78,58.4,56.7989,57.95,2297823,0
2016-08-04,58.09,58.87,57.96,58.25,1423010,0
2016-08-05,58.44,59.48,58.25,59.32,1388959,0
2016-08-08,59.46,59.88,59.26,59.37,1100101,0
2016-08-09,59.52,60.495,59.405,60.34,1299662,0
2016-08-10,60.31,60.389,59.81,60.3,759551,0
2016-08-11,60.49,61.75,58.7809,61.71,1453691,0
2016-08-12,61.36,61.96,60.95,61.82,1127881,0
2016-08-15,61.9,63.21,61.4031,62.99,1227660,0
2016-08-16,62.91,63.2592,62.61,62.65,1298138,0
2016-08-17,62.59,62.846,61.99,62.79,953815,0
2016-08-18,62.89,63.76,62.72,63.5,1147990,0
2016-08-19,63.34,63.84,62.6,63.74,1143210,0
2016-08-22,63.33,63.59,62.68,63.29,992683,0
2016-08-23,63.62,64,63.32,63.46,1316688,0
2016-08-24,63.31,63.79,62.96,63.17,1439812,0
2016-08-25,63.21,63.92,63,63.71,2599552,0
2016-08-26,66,69.21,65.06,68.87,5997229,0
2016-08-29,68.5,68.89,67.86,68.32,2720209,0
2016-08-30,67.8,68.75,67.52,68.03,2120197,0
2016-08-31,67.85,68.05,67.01,67.4,1810517,0
2016-09-01,67.42,67.67,66.78,67.37,1057790,0
2016-09-02,67.93,68.48,67.6,68.01,935125,0
2016-09-06,68.2,68.2,67.05,67.69,1387260,0
2016-09-07,67.58,68.76,67.57,68.6,1377372,0
2016-09-08,68.41,69.15,68.16,68.81,1234568,0
2016-09-09,68.17,68.652,66.84,66.84,1787785,0
2016-09-12,65.92,67.47,65.39,67.35,2252360,0
2016-09-13,66.31,66.9,65.36,65.78,1915484,0
2016-09-14,65.76,66.24,65.06,65.51,1549196,0
2016-09-15,65.7,67.4,65.5,67.39,1935988,0
2016-09-16,66.9,67.99,66.36,67.6,2595110,0
2016-09-19,67.95,69.2,67.65,68.13,1698166,0
2016-09-20,68.67,69.57,68.32,68.79,1415199,0
2016-09-21,68.91,71.78,68.91,71.69,2621363,0
2016-09-22,72.26,72.62,71.76,72.35,1560651,0
2016-09-23,72.19,72.42,71.53,71.67,1165779,0
2016-09-26,71.27,71.64,70.58,71.08,1238910,0
2016-09-27,70.97,71.93,70.83,71.9,1166263,0
2016-09-28,72.2,72.69,71.55,72.65,1518118,0
2016-09-29,72.59,72.8,71.41,71.59,1153644,0
2016-09-30,72.03,72.59,71.41,72.33,1203731,0
2016-10-03,71.15,72.26,70.85,71.18,1970289,0
2016-10-04,71.32,72.53,71,71.42,1256259,0
2016-10-05,71.57,73.24,71.57,73.21,1446161,0
2016-10-06,73.18,73.4,71.76,72.83,1073540,0
2016-10-07,72.8,72.8,71.472,72.01,1302095,0
2016-10-10,72,73.07,72,72.21,1047190,0
2016-10-11,72.31,72.77,69.86,70.17,1290327,0
2016-10-12,70.43,70.6,69.76,70.33,1203981,0
2016-10-13,69.66,69.704,68.4,69.29,1405610,0
2016-10-14,71.23,71.23,69.29,69.46,933644,0
2016-10-17,69.33,69.859,68.77,68.85,846237,0
2016-10-18,69.92,70.32,69.551,70.13,860437,0
2016-10-19,70.13,70.94,69.86,70.78,755656,0
2016-10-20,70.75,71.4,70.07,71.13,889068,0
2016-10-21,70.85,71.3425,70,71.18,825248,0
2016-10-24,71.73,72.75,71.2,72.22,1247948,0
2016-10-25,72.07,72.41,70.92,71.36,1728281,0
2016-10-26,71.23,72,70.6,70.66,1053665,0
2016-10-27,71.22,72.12,70.46,70.58,1140769,0
2016-10-28,70.71,72.44,70.59,71.86,1424400,0
2016-10-31,72.29,72.66,71.48,72.28,1397631,0
2016-11-01,72.4,72.4,69.38,70.1,1957511,0
2016-11-02,70.18,70.4,67.87,68.68,2032670,0
2016-11-03,68.91,69.21,67.52,67.61,1422980,0
2016-11-04,67.15,70.236,67.15,69.44,2714110,0
2016-11-07,70.81,72.12,70.32,72,2333091,0
2016-11-08,71.77,72.99,71.36,72.69,1497435,0
2016-11-09,69.54,73.93,69.51,72.63,2977951,0
2016-11-10,73.5,75.18,71.68,73.49,2820791,0
2016-11-11,73.2,74.04,72.88,73.81,2107244,0
2016-11-14,74.37,75.18,73.44,73.55,2451590,0
2016-11-15,73.86,75.75,73.7501,75.15,2192775,0
2016-11-16,74.92,78.42,74.7899,77.57,3424972,0
2016-11-17,77.54,78.58,77.08,78.46,1749971,0
2016-11-18,78.21,78.4,76.48,76.9,2124955,0
2016-11-21,77.4,77.65,75.435,75.52,2004692,0
2016-11-22,75.49,75.78,74.68,75.21,1755064,0
2016-11-23,75.04,75.45,74.005,75.15,1291004,0
2016-11-25,75.51,76.18,75.05,75.83,680447,0
2016-11-28,75.52,76.31,74.93,75.18,1567960,0
2016-11-29,75.31,75.98,75.03,75.26,2611593,0
2016-11-30,72.71,74.72,70.55,72.61,8130406,0
2016-12-01,72.77,73.24,69,69.22,3989862,0
2016-12-02,69.02,70.87,68.06,70.57,3093359,0
2016-12-05,70.44,72.41,70.15,71.18,2014463,0
2016-12-06,71.27,77.87,70.73,76.32,6891761,0
2016-12-07,76.26,80.915,75.42,80.34,7544449,0
2016-12-08,80.58,82.77,80,81.74,3729619,0
2016-12-09,82.29,83.08,80.66,81.11,2330427,0
2016-12-12,81.07,81.76,77.58,78.37,2712156,0
2016-12-13,78.99,80.34,78.8,79.67,2618317,0
2016-12-14,79.69,79.92,76.15,76.83,2970927,0
2016-12-15,76.86,79.43,75.97,78.92,3433116,0
2016-12-16,79.03,79.23,76.35,76.48,3757251,0
2016-12-19,76.76,77.08,75.42,75.7,1772156,0
2016-12-20,76.16,76.535,74.88,76.01,1590898,0
2016-12-21,76.05,76.28,75.27,75.63,1534788,0
2016-12-22,75.33,75.63,74.34,74.57,1765144,0
2016-12-23,74.6,76.05,74.45,76,1394708,0
2016-12-27,76.06,76.5,75.4,75.98,1118141,0
2016-12-28,75.93,76.02,74.51,75.02,821784,0
2016-12-29,74.87,75.44,74.5,74.98,984161,0
2016-12-30,75.4,75.42,73.6,74.01,1529905,0
2017-01-03,74.61,77.1,74.5,76.18,1992026,0
2017-01-04,76.19,77.96,76.09,77.52,1845778,0
2017-01-05,77.08,77.63,76.33,76.93,1293999,0
2017-01-06,77.28,79.81,76.89,79.3,1429040,0
2017-01-09,78.95,79.74,78.26,79.59,1404679,0
2017-01-10,79.29,80.37,78.56,79.98,1723942,0
2017-01-11,79.97,81.03,79.17,80.87,1723887,0
2017-01-12,80.72,80.8559,79.24,80.65,1612934,0
2017-01-13,80.72,81.41,80.44,81.32,1627655,0
2017-01-17,80.97,81.23,78.29,78.62,1971814,0
2017-01-18,79.1,80.06,78.69,79.71,1605343,0
2017-01-19,80.26,80.78,79.65,79.98,1450542,0
2017-01-20,80.7,81.89,80.24,81.67,2998997,0
2017-01-23,81.39,81.91,80.91,81.54,1069985,0
2017-01-24,81.6,82.63,81.53,82,1754958,0
2017-01-25,82.87,83.96,82.43,82.65,1363450,0
2017-01-26,82.77,82.935,81.48,81.64,1275825,0
2017-01-27,81.98,81.98,80.89,81.76,1474160,0
2017-01-30,81.57,81.67,79.15,81.16,1903821,0
2017-01-31,80.88,81.35,79.8,81.34,1217010,0
2017-02-01,81.09,81.96,80.38,81.28,1343236,0
2017-02-02,80.82,82.87,80.04,82.76,1078263,0
2017-02-03,83.57,84.965,83.14,84.41,1822421,0
2017-02-06,84.45,84.55,82.33,82.82,1875227,0
2017-02-07,82.29,85.11,81.8,84.5,2908285,0
2017-02-08,84.44,84.89,82.58,82.93,2119941,0
2017-02-09,83.28,84.911,83.17,83.88,1791057,0
2017-02-10,83.97,84.46,82.38,83.23,1640867,0
2017-02-13,83.65,84.72,82.94,84.28,2274856,0
2017-02-14,84.25,84.59,82.81,84.54,4003941,0
2017-02-15,84.28,84.935,83.54,84.35,2025672,0
2017-02-16,84.69,85.46,83.83,85.14,1811475,0
2017-02-17,84.72,86.49,83.75,86.4,1740675,0
2017-02-21,87,87.52,86.76,87.15,1764002,0
2017-02-22,86.8,87.14,86.17,86.38,1320347,0
2017-02-23,86.69,87.37,85.92,87.1,1235771,0
2017-02-24,86.56,87.69,85.69,87.55,1357076,0
2017-02-27,87.47,87.9462,86.58,87.74,1434524,0
2017-02-28,87.82,87.9,85.99,86.3,1901369,0
2017-03-01,87.38,89.18,86.46,88.93,2459038,0
2017-03-02,88.73,88.73,87.05,87.32,3944714,0
2017-03-03,87,88.35,84.98,85.32,4453344,0
2017-03-06,84.3,84.46,82.58,82.94,2482605,0
2017-03-07,82.39,83.44,81.75,82.07,2200954,0
2017-03-08,82.53,83.85,81.82,83.46,2146705,0
2017-03-09,83.22,84.29,82.58,84.24,1914302,0
2017-03-10,84.8,86.18,84.66,86.12,2235521,0
2017-03-13,85.92,87.32,85.31,86.69,2412588,0
2017-03-14,86.6,86.6,85.465,85.91,1396024,0
2017-03-15,86.6,88.69,85.92,88.4,2365841,0
2017-03-16,88.6,89.15,85.97,86.73,8109111,0
2017-03-17,87.13,87.72,86.05,86.22,2265494,0
2017-03-20,86.29,86.48,85.59,86.32,1194115,0
2017-03-21,86.5,86.635,83.53,83.64,2565918,0
2017-03-22,83.9,84.72,83.07,84.6,1567003,0
2017-03-23,84.61,86.07,84.24,85.69,2238329,0
2017-03-24,86,87.39,85.59,86.49,1928488,0
2017-03-27,85.41,86.06,83.81,85.44,1732668,0
2017-03-28,85.43,86.1,85.16,85.47,1060696,0
2017-03-29,85.31,86.47,84.9751,86.4,1595701,0
2017-03-30,86.14,87.25,85.775,86.32,934446,0
2017-03-31,86.02,86.9,85.37,86.47,1213738,0
2017-04-03,85.24,87.12,84.66,85.39,2478579,0
2017-04-04,85.16,85.97,84.58,84.95,1476633,0
2017-04-05,85.27,85.79,83.24,83.54,1848912,0
2017-04-06,83.49,84.76,82.7,84.07,1768366,0
2017-04-07,84.07,84.95,83.55,84.79,1920449,0
2017-04-10,84.91,85.88,84.62,85.66,1159742,0
2017-04-11,85.35,86.08,84.48,85.99,1362210,0
2017-04-12,85.87,86.65,84.99,85.62,2389433,0
2017-04-13,85.2,86.18,84.1,84.91,1899974,0
2017-04-17,85.37,86.25,85.29,85.99,973091,0
2017-04-18,85.39,86.53,85.08,86.41,1067262,0
2017-04-19,86.79,88.59,86.6,87.93,2336216,0
2017-04-20,88.3,88.82,87.16,88.41,1546117,0
2017-04-21,88.63,88.88,88.1,88.58,1687277,0
2017-04-24,89.7,90.94,89.64,90.14,2439751,0
2017-04-25,90.8,90.8,89.81,90.32,1761537,0
2017-04-26,90.31,90.54,89.44,90.23,1615980,0
2017-04-27,90.66,90.77,90.04,90.63,1167744,0
2017-04-28,90.77,90.77,89.2,90.07,1628866,0
2017-05-01,91.75,92.7075,91.17,91.98,1845196,0
2017-05-02,92.22,93.48,91.288,93.45,1705232,0
2017-05-03,93.42,93.94,92.85,93.35,2250591,0
2017-05-04,93.41,93.99,92.93,93.25,1494142,0
2017-05-05,92.32,93.47,92.18,93.24,2147594,0
2017-05-08,93.37,93.66,93.08,93.39,1313377,0
2017-05-09,94.41,95.3,93.99,94.7,2601891,0
2017-05-10,94.75,96.295,94.54,95.87,2030601,0
2017-05-11,95.5,95.9,93.87,95.41,1974060,0
2017-05-12,95.27,95.68,94.76,95.39,1511380,0
2017-05-15,95.73,97.195,95.69,96.63,2762291,0
2017-05-16,97.24,98.05,96.55,98.03,1800173,0
2017-05-17,96.87,97.92,93.87,93.97,3054025,0
2017-05-18,94.04,96.25,93.07,95.83,2877482,0
2017-05-19,108,112.18,106.87,109.91,10082489,0
2017-05-22,109.8,114.02,109.76,113.36,4151773,0
2017-05-23,113.25,114.25,112.43,112.97,2638273,0
2017-05-24,113.86,114.06,111.85,112.48,3317361,0
2017-05-25,112.97,114.68,112.97,113.89,2540209,0
2017-05-26,114.24,114.42,112.87,113.03,2108886,0
2017-05-30,112.8,113.66,112.26,113.16,2554549,0
2017-05-31,113.4,113.92,111.5,111.77,3222648,0
2017-06-01,111.72,113.12,110.94,113.03,2322426,0
2017-06-02,113.78,113.88,111.76,112.91,2214424,0
2017-06-05,112.74,113.14,110.23,110.88,4008000,0
2017-06-06,110.4,112.27,110.19,111.44,1514583,0
2017-06-07,111.38,112.08,110.6,111.17,2030080,0
2017-06-08,111.51,111.95,110.2,111.11,2025202,0
2017-06-09,111.16,111.7,103.62,105.95,3025574,0
2017-06-12,104.21,108.62,100.7,107.44,5134110,0
2017-06-13,107.6,108.24,105.17,107.55,2269520,0
2017-06-14,108.52,108.65,105.023,106.2,1968469,0
2017-06-15,104.77,106.04,103.48,105.58,1752688,0
2017-06-16,105.5,105.92,103.63,104.88,2566153,0
2017-06-19,105.6,106.7,105.16,106.16,2448779,0
2017-06-20,106.01,107.11,104.3,104.93,1955940,0
2017-06-21,105.88,106.56,104.82,105.69,2645590,0
2017-06-22,105.72,107.26,104.55,106.78,2287176,0
2017-06-23,106.4,108.76,105.3,107.75,3666203,0
2017-06-26,107.76,109.07,105.31,106.12,1873414,0
2017-06-27,105.58,106.45,102.5,102.92,2269652,0
2017-06-28,103.69,104.86,101.54,104.28,1642391,0
2017-06-29,103.57,103.811,100,101.39,2346826,0
2017-06-30,102.32,102.37,100.75,100.82,1671086,0
2017-07-03,101.32,101.82,99.32,99.36,1454329,0
2017-07-05,99.37,103.04,99.22,102.6,2784162,0
2017-07-06,101.59,103.11,100.794,102.05,2605449,0
2017-07-07,102.29,104.28,102.29,103.32,1678039,0
2017-07-10,103.33,104.185,102.38,103.74,1191425,0
2017-07-11,103.47,104.73,102.98,104.3,1461747,0
2017-07-12,105.61,107.08,104.76,106.68,2621915,0
2017-07-13,107.49,108.5,106.38,107.07,1427981,0
2017-07-14,107.46,108.91,107.01,108.74,1480998,0
2017-07-17,108.9,109,106.56,106.94,1180640,0
2017-07-18,106.67,107.85,106.23,107.7,866009,0
2017-07-19,108.5,110.5,108.47,110.22,2044357,0
2017-07-20,109.72,110.5,108.88,109.91,1260681,0
2017-07-21,109.41,110.54,109.08,109.75,1116428,0
2017-07-24,109.59,110.89,109.335,110.81,1090238,0
2017-07-25,110.91,112.4,110.2,112.26,1342429,0
2017-07-26,112.5,114.1,112.41,114.08,1891155,0
2017-07-27,114.97,115.25,109.32,111.52,2362950,0
2017-07-28,110.6,112.275,110.333,111.5,946232,0
2017-07-31,111.65,112.315,109.78,110.79,1400294,0
2017-08-01,111.27,112.59,111.1,111.38,1314826,0
2017-08-02,111.08,111.38,107.28,109.13,1757203,0
2017-08-03,107.95,108.5,105.6,107.88,2255620,0
2017-08-04,108.135,109.04,107.56,108.39,1472764,0
2017-08-07,108.67,111,108.4,109.82,1493121,0
2017-08-08,109.38,110.27,108,108.35,1223293,0
2017-08-09,107.69,107.96,106.54,107.45,1152146,0
2017-08-10,106.56,107.54,104.77,104.98,1878256,0
2017-08-11,105.75,108.758,105.1,108.01,1456340,0
2017-08-14,109.2,110,108.01,108.9,1637129,0
2017-08-15,109.02,110.1,108.12,109.8,1263288,0
2017-08-16,110.36,110.93,109.36,110.49,1320473,0
2017-08-17,110.07,110.82,107.73,107.89,1723434,0
2017-08-18,107.86,110.1,107.19,108.56,1164390,0
2017-08-21,108.37,110.3,108.37,109.75,1278619,0
2017-08-22,110.31,112.235,109.77,111.01,1709003,0
2017-08-23,110.91,111.34,110.05,110.65,1635137,0
2017-08-24,110.58,111.25,109.04,110.61,3111956,0
2017-08-25,115,119.73,113.54,114.97,7115356,0
2017-08-28,115.06,115.14,110.01,111.49,3616604,0
2017-08-29,109.65,111.895,109.25,111.27,1859022,0
2017-08-30,111.27,113.67,110.61,113.29,1459059,0
2017-08-31,113.63,114.7,112.815,114.46,1467187,0
2017-09-01,114.63,115.62,113.65,113.71,1566451,0
2017-09-05,113.46,114.81,112.52,113.77,3092938,0
2017-09-06,114.4,114.78,112.65,113.79,2339923,0
2017-09-07,114.14,114.465,113.19,114.08,1731436,0
2017-09-08,114.17,115.72,114.1,114.44,2665934,0
2017-09-11,112.98,117.125,112.22,116.48,2294704,0
2017-09-12,116.35,116.99,114.98,116.16,1607297,0
2017-09-13,116.04,116.5,115.25,116.18,1449980,0
2017-09-14,115.62,116.14,114.5,115.47,1649661,0
2017-09-15,115.62,115.62,113.88,114.13,6232568,0
2017-09-18,113.74,114.66,112.87,113.84,2029988,0
2017-09-19,113.77,114.06,112.97,113.08,1947387,0
2017-09-20,113.07,113.339,111.35,112.73,1783172,0
2017-09-21,112.82,113,111.37,112.29,1154468,0
2017-09-22,111.68,112.82,111.64,111.78,1084691,0
2017-09-25,111.67,111.83,108.65,109.82,2026303,0
2017-09-26,110.59,111.38,108.83,110.61,1590486,0
2017-09-27,110.21,113.47,110.21,111.96,1731396,0
2017-09-28,111.4,111.96,110.52,111.45,1341020,0
2017-09-29,111.25,112.76,111,112.26,2033109,0
2017-10-02,110.692,113.76,110.68,112.47,1961449,0
2017-10-03,112.39,113.73,111.67,113.63,1044820,0
2017-10-04,113.79,114.07,112.35,114.05,1122593,0
2017-10-05,114.5,116.83,113.9,116.54,1673847,0
2017-10-06,116.18,117.61,115.81,116.96,1806038,0
2017-10-09,116.8,117.52,116.64,117.13,847105,0
2017-10-10,117.22,117.53,116.32,117.05,931353,0
2017-10-11,117.02,118.66,116.93,118.57,1078416,0
2017-10-12,118.55,119.84,118.51,118.99,1248137,0
2017-10-13,119.46,119.7,118.45,119.63,1262946,0
2017-10-16,119.69,119.97,118.67,119.2,1179639,0
2017-10-17,119.35,119.76,118.06,118.72,1184546,0
2017-10-18,118.135,118.86,117.783,118.54,1010683,0
2017-10-19,119,119.32,117.57,119.29,1099460,0
2017-10-20,119.98,121.88,119.7,120.81,1647622,0
2017-10-23,120.99,121.72,118.73,118.99,1487630,0
2017-10-24,118.96,119.61,117.9,119.29,1333344,0
2017-10-25,119,120.25,118.05,119.94,1080018,0
2017-10-26,120.21,121.95,119.46,121.35,903374,0
2017-10-27,121.54,123.97,121.5,123.58,1523684,0
2017-10-30,123.31,124.28,121.9,123.91,1610478,0
2017-10-31,124.28,125.01,123.42,124.96,1840426,0
2017-11-01,125.63,126.44,123.4,124.78,1622830,0
2017-11-02,125.5,125.65,123.51,124.72,1736032,0
2017-11-03,124.5,125.5,124.11,124.85,1309792,0
2017-11-06,125,125.09,123.19,123.82,1003236,0
2017-11-07,124.26,124.54,122.61,123.4,828383,0
2017-11-08,123.49,124.21,123.17,123.83,892472,0
2017-11-09,122.9,123.09,120.01,122.4,1465503,0
2017-11-10,121.95,123.32,121.31,123.11,929442,0
