Date,Open,High,Low,Close,Volume,OpenInt
1983-03-21,8.97,9.03,8.81,9,528000,0
1983-03-22,8.72,8.97,8.5,8.5,332400,0
1983-03-23,8.5,8.81,8.47,8.72,442400,0
1983-03-24,8.72,8.78,8.66,8.78,412000,0
1983-03-25,8.91,9.06,8.75,8.88,216400,0
1983-03-28,8.85,9.03,8.66,8.69,503200,0
1983-03-29,8.6,8.85,8.35,8.44,788000,0
1983-03-30,8.66,8.81,8.47,8.75,426800,0
1983-03-31,9,9.56,8.31,8.38,643600,0
1983-04-04,8.25,8.35,8,8.28,778800,0
1983-04-05,8.25,8.47,8.16,8.16,605600,0
1983-04-06,7.97,8.06,7.81,7.88,1033200,0
1983-04-07,7.84,7.94,7.75,7.94,888800,0
1983-04-08,8.03,8.16,7.88,8.16,510000,0
1983-04-11,8.28,8.47,8.22,8.41,732400,0
1983-04-12,8.41,8.53,8.38,8.44,736400,0
1983-04-13,8.85,9.19,8.56,8.97,1889200,0
1983-04-14,9.03,9.44,9.03,9.44,1137600,0
1983-04-15,9.44,9.53,9.35,9.41,796800,0
1983-04-18,9.37,9.47,9.19,9.25,764400,0
1983-04-19,9.19,9.25,9,9.1,367600,0
1983-04-20,9.38,9.62,9.12,9.62,1010000,0
1983-04-21,9.5,9.72,9.47,9.47,530000,0
1983-04-22,9.41,9.41,9.22,9.25,372000,0
1983-04-25,9.06,9.31,8.81,8.88,678000,0
1983-04-26,9.16,9.44,8.88,9.44,4800,0
1983-04-27,9.41,9.53,9.25,9.38,366400,0
1983-04-28,9.35,9.44,9.25,9.31,282000,0
1983-04-29,9.41,9.5,9.31,9.5,226800,0
1983-05-02,9.41,9.5,9.28,9.38,553200,0
1983-05-03,9.38,9.91,9.38,9.85,505200,0
1983-05-04,10.22,10.5,9.94,10.47,992000,0
1983-05-05,10.85,11.06,10.62,10.97,1370000,0
1983-05-06,11,11.6,10.94,11.47,784400,0
1983-05-09,11.25,11.38,11.16,11.31,807600,0
1983-05-10,11.31,11.44,11.31,11.44,888000,0
1983-05-11,11.38,11.44,11.25,11.28,376800,0
1983-05-12,11.25,11.28,10.88,10.97,399200,0
1983-05-13,10.97,11.6,10.97,11.53,407600,0
1983-05-16,11.41,11.47,11.25,11.31,603600,0
1983-05-17,11.38,11.47,11.25,11.31,326800,0
1983-05-18,11.25,11.47,11.25,11.35,452000,0
1983-05-19,11.28,11.38,11.12,11.19,411200,0
1983-05-20,11.38,11.75,11.38,11.75,626800,0
1983-05-23,11.97,12,11.72,11.97,458800,0
1983-05-24,12.12,12.66,12.06,12.6,971200,0
1983-05-25,12.97,13.25,12.88,13.1,1002000,0
1983-05-26,13.1,13.1,12.44,12.5,958000,0
1983-05-27,12.53,12.6,12.31,12.41,338000,0
1983-05-31,12.12,12.22,12.1,12.12,525600,0
1983-06-01,12.16,12.62,12.16,12.62,848000,0
1983-06-02,12.72,13.12,12.53,13.1,612400,0
1983-06-03,13.12,13.5,13.1,13.41,546800,0
1983-06-06,13.38,13.66,13.28,13.62,570000,0
1983-06-07,13.56,13.62,13.22,13.22,460800,0
1983-06-08,13.06,13.28,13.03,13.19,460000,0
1983-06-09,13.19,13.25,12.97,13.1,260000,0
1983-06-10,13.12,13.25,13.06,13.06,97600,0
1983-06-13,13.12,13.16,12.75,12.91,214400,0
1983-06-14,12.85,12.94,12.66,12.66,206400,0
1983-06-15,12.66,13.06,12.6,13.06,318800,0
1983-06-16,13.25,13.81,13.25,13.66,299200,0
1983-06-17,13.69,13.78,13.53,13.66,125600,0
1983-06-20,13.62,13.66,13.41,13.47,189200,0
1983-06-21,13.5,13.56,13.1,13.5,341200,0
1983-06-22,14.72,14.81,14.6,14.66,1052400,0
1983-06-23,14.75,16.66,14.69,15.81,1124400,0
1983-06-24,15.88,16.06,15.5,16.06,684800,0
1983-06-27,16.06,16.22,15.38,16.12,598800,0
1983-06-28,16.12,16.62,15.25,15.25,1044400,0
1983-06-29,15.56,15.88,15.25,15.85,1026400,0
1983-06-30,15.94,16.22,15.91,16.12,628800,0
1983-07-01,16.19,16.19,15.91,16.16,187600,0
1983-07-05,15.94,15.94,15.47,15.78,489200,0
1983-07-06,15.72,15.94,15.66,15.91,348000,0
1983-07-07,15.91,16.19,15.78,16.06,287600,0
1983-07-08,16.06,16.12,15.88,15.88,517600,0
1983-07-11,15.81,16.22,15.81,16.22,470800,0
1983-07-12,16.28,16.41,15.81,15.91,362400,0
1983-07-13,15.69,15.75,14.78,15.44,545600,0
1983-07-14,15.44,15.48,14.72,14.75,761200,0
1983-07-15,14.75,14.81,14.25,14.44,426800,0
1983-07-18,14.31,14.31,13.94,14.03,564400,0
1983-07-19,14.19,14.81,14.19,14.72,447600,0
1983-07-20,15.06,15.75,15,15.75,410800,0
1983-07-21,16.5,17.44,16.41,16.97,1469200,0
1983-07-22,16.51,16.91,16.12,16.28,488800,0
1983-07-25,16.16,16.47,16.12,16.47,296400,0
1983-07-26,16.47,16.84,16.41,16.56,520800,0
1983-07-27,16.66,16.69,15.85,15.97,450000,0
1983-07-28,15.91,15.94,14.78,14.85,378000,0
1983-07-29,14.6,14.88,14.53,14.88,579200,0
1983-08-01,14.75,15.22,14.75,15,751200,0
1983-08-02,15,15.12,14.66,14.66,240000,0
1983-08-03,14.69,14.78,14.38,14.5,620800,0
1983-08-04,14.56,14.56,13.94,14.19,339200,0
1983-08-05,14.25,14.41,14,14.19,419200,0
1983-08-08,14.1,14.1,13.88,14,246400,0
1983-08-09,13.88,13.94,13.03,13.38,1136800,0
1983-08-10,13.38,13.62,13.16,13.41,684800,0
1983-08-11,13.53,14.06,13.53,14,608800,0
1983-08-12,14.1,14.35,14.1,14.19,278800,0
1983-08-15,14.25,14.53,14.25,14.28,403200,0
1983-08-16,14.35,14.35,13.31,13.47,1093200,0
1983-08-17,13.5,13.6,13.28,13.53,340800,0
1983-08-18,13.56,13.62,13.31,13.31,208000,0
1983-08-19,13.31,13.69,13,13.69,415200,0
1983-08-22,13.94,14.1,12.85,12.97,619200,0
1983-08-23,13.12,13.94,13.12,13.75,343400,0
1983-08-24,13.88,14.44,13.31,13.5,580600,0
1983-08-25,13.62,14,13.31,13.69,339000,0
1983-08-26,13.88,14.81,13.75,14.62,484000,0
1983-08-29,14.38,15.38,14.12,15.38,627800,0
1983-08-30,15.38,15.62,15.06,15.31,569000,0
1983-08-31,15.25,15.88,15.12,15.88,613800,0
1983-09-01,16,16,15.25,15.44,461200,0
1983-09-02,15.44,16,15.44,16,443400,0
1983-09-06,16.5,16.94,16.25,16.44,885600,0
1983-09-07,16.44,16.5,15.81,16,591800,0
1983-09-08,16,16.38,15.62,16,563800,0
1983-09-09,16.07,16.07,15,15.19,612200,0
1983-09-12,15.88,15.88,14.56,14.62,675000,0
1983-09-13,14.5,14.75,14,14.69,941000,0
1983-09-14,14.44,14.69,14.25,14.38,504000,0
1983-09-15,14.38,15.12,14,14.88,687600,0
1983-09-16,14.81,15.56,14.81,15.25,395400,0
1983-09-19,15.44,16.19,15.31,16,419000,0
1983-09-20,16,16.38,15.69,15.75,468200,0
1983-09-21,15.75,15.88,15.62,15.75,469400,0
1983-09-22,15.81,16.25,15.75,16.12,1004000,0
1983-09-23,16.07,16.07,14.81,15.38,745600,0
1983-09-26,15.56,15.56,14.62,15,950600,0
1983-09-27,14.94,15.31,14.88,15.06,850600,0
1983-09-28,15.06,15.94,15.06,15.88,658200,0
1983-09-29,16.12,16.38,15.31,15.31,648400,0
1983-09-30,15.5,15.56,14.5,14.5,541000,0
1983-10-03,14.62,15,14.56,15,461800,0
1983-10-04,15.19,15.5,14.75,15.44,801600,0
1983-10-05,15.38,15.56,15.38,15.56,880400,0
1983-10-06,15.69,16.12,15.62,16.07,620600,0
1983-10-07,16.32,16.32,16.32,16.32,1586200,0
1983-10-10,16.12,16.82,16.07,16.82,830400,0
1983-10-11,16.32,16.62,15.81,15.81,752600,0
1983-10-12,15.81,16.19,15.5,15.62,401800,0
1983-10-13,15.69,15.88,15.5,15.81,407200,0
1983-10-14,15.88,16,15.69,16,213800,0
1983-10-17,16.25,16.57,16,16.44,553800,0
1983-10-18,16.32,16.5,15,15.06,524600,0
1983-10-19,14,15.12,14,15.06,2046200,0
1983-10-20,15.25,15.44,15.12,15.19,573800,0
1983-10-21,15.31,15.31,14.5,14.75,402400,0
1983-10-24,14.56,15.75,14.44,15.62,790000,0
1983-10-25,15.75,16.25,15.44,15.62,606600,0
1983-10-26,15.81,15.94,15.25,15.25,276000,0
1983-10-27,15.12,15.38,15.06,15.31,322400,0
1983-10-28,15.62,16.25,15.38,15.5,826000,0
1983-10-31,15.69,15.69,14.88,15,501200,0
1983-11-01,14.88,15,14.5,14.81,681000,0
1983-11-02,15,15.38,15,15.12,434600,0
1983-11-03,15,15.12,14.56,14.69,366200,0
1983-11-04,14.62,14.81,14.56,14.62,251000,0
1983-11-07,14.56,14.56,13.81,13.81,849600,0
1983-11-08,13.62,13.81,13.38,13.38,724600,0
1983-11-09,13.56,14.81,13.56,14.75,626000,0
1983-11-10,15.25,15.5,15.06,15.38,823400,0
1983-11-11,15.38,16.12,15.31,16.12,777600,0
1983-11-14,16.25,16.38,15.75,15.75,533200,0
1983-11-15,16,16.25,15.69,15.81,712600,0
1983-11-16,16,16,15.69,15.88,285400,0
1983-11-17,16.38,16.38,16.38,16.38,724000,0
1983-11-18,16.38,16.82,16.12,16.75,518800,0
1983-11-21,16.82,17.12,16.62,17.07,581000,0
1983-11-22,17.25,17.25,16.44,16.5,411200,0
1983-11-23,16.44,16.44,16,16.32,300000,0
1983-11-25,16.25,16.88,16.25,16.69,144400,0
1983-11-28,16.69,16.82,16.57,16.69,121600,0
1983-11-29,16.69,17.75,16.62,17.69,850000,0
1983-11-30,17.69,17.69,16.75,17,549000,0
1983-12-01,16.94,17.19,16.69,16.82,508400,0
1983-12-02,16.75,16.88,16.44,16.88,1628800,0
1983-12-05,16.82,16.82,16.44,16.69,253400,0
1983-12-06,16.62,16.82,16.32,16.82,266800,0
1983-12-07,16.62,17.25,16.5,17.19,426000,0
1983-12-08,17.12,17.38,16.5,16.57,564400,0
1983-12-09,16.57,16.75,16.12,16.38,1305000,0
1983-12-12,16.38,16.62,16.25,16.62,428200,0
1983-12-13,16.75,17,16.5,16.5,644400,0
1983-12-14,16.62,16.69,16,16.12,574400,0
1983-12-15,16.12,16.32,16,16.19,561000,0
1983-12-16,16,16.19,15.81,16,727200,0
1983-12-19,16.19,16.44,16,16.07,227800,0
1983-12-20,16.19,16.38,16.12,16.32,225600,0
1983-12-21,16.5,16.62,15.75,15.94,616200,0
1983-12-22,15.94,16.5,15.88,16.12,491000,0
1983-12-23,16.07,16.25,16.07,16.19,210000,0
1983-12-27,16.25,16.57,16.25,16.57,143800,0
1983-12-28,16.57,16.57,16.25,16.38,118800,0
1983-12-29,16.62,17.12,16.38,16.82,719600,0
1983-12-30,16.94,17.12,16.82,16.82,250400,0
1984-01-03,16.82,17.12,16.75,16.88,342200,0
1984-01-04,16.88,17.57,16.82,17.57,655000,0
1984-01-05,17.82,18.12,17.5,17.75,1706600,0
1984-01-06,17.75,18.44,17.62,18,923200,0
1984-01-09,18.5,18.75,18.19,18.38,1097200,0
1984-01-10,18.44,18.5,17.82,17.94,768400,0
1984-01-11,17.88,18,17.5,17.82,537800,0
1984-01-12,17.82,18.62,17.69,18.38,1710400,0
1984-01-13,18.75,18.75,18,18,1543200,0
1984-01-16,18.07,18.57,17.88,18,355400,0
1984-01-17,17.82,18.38,17.82,18.38,326800,0
1984-01-18,18.38,18.38,17.88,17.88,559000,0
1984-01-19,17.94,18.12,17.88,18.12,500000,0
1984-01-20,18.12,18.12,17.57,17.62,490000,0
1984-01-23,17.5,17.5,17.12,17.19,721800,0
1984-01-24,17.12,17.57,17.12,17.32,412800,0
1984-01-25,17.32,17.5,16.5,16.62,447400,0
1984-01-26,16.5,16.75,15.25,15.62,1935600,0
1984-01-27,15.38,15.38,14.5,15.06,1082200,0
1984-01-30,15.12,15.12,14,14.5,1653400,0
1984-01-31,14.62,14.69,14.12,14.38,1052600,0
1984-02-01,14.56,14.75,13.88,14.19,1261800,0
1984-02-02,14.25,14.69,13.81,14.56,1744400,0
1984-02-03,14.56,14.56,14,14.25,639000,0
1984-02-06,14,14.19,13.25,13.38,890000,0
1984-02-07,13.69,14.12,13.19,13.88,882600,0
1984-02-08,13.94,14,12.75,13,961200,0
1984-02-09,12.88,13.94,12.56,13.5,1410400,0
1984-02-10,13.62,13.75,12.81,13.19,1304400,0
1984-02-13,13.25,13.38,12.81,13.38,608200,0
1984-02-14,13.5,13.94,13.44,13.94,401000,0
1984-02-15,13.94,13.94,13.56,13.69,420400,0
1984-02-16,13.69,14.06,13.5,13.81,522400,0
1984-02-17,13.56,13.94,13.5,13.5,445400,0
1984-02-21,13.62,13.94,13.56,13.88,327200,0
1984-02-22,14,14.19,13.81,13.94,542400,0
1984-02-23,13.81,13.81,13,13.5,630400,0
1984-02-24,13.62,14.94,13.62,14.88,765600,0
1984-02-27,15,15.12,14.56,14.88,653200,0
1984-02-28,14.75,14.75,14,14.19,965600,0
1984-02-29,14.25,14.5,13.88,14.12,478800,0
1984-03-01,14.19,14.75,14.12,14.56,672800,0
1984-03-02,14.88,15.25,14.38,14.5,1162800,0
1984-03-05,14.62,14.69,14.31,14.62,150600,0
1984-03-06,14.5,14.69,13.62,13.75,459600,0
1984-03-07,13.44,13.62,13.19,13.56,1070600,0
1984-03-08,13.5,14.06,13.5,13.75,473400,0
1984-03-09,13.81,13.81,13.5,13.75,547800,0
1984-03-12,13.94,14.69,13.94,14.62,565600,0
1984-03-13,14.88,15.38,14.81,15,1346200,0
1984-03-14,14.94,15.25,14.94,14.94,835600,0
1984-03-15,14.94,15.06,14.81,14.94,476000,0
1984-03-16,15.88,15.88,15.12,15.25,967200,0
1984-03-19,15.12,15.12,14.75,14.88,400000,0
1984-03-20,15,15.19,14.75,14.88,630000,0
1984-03-21,14.75,14.81,14.44,14.44,523200,0
1984-03-22,14.31,14.38,14.06,14.06,363800,0
1984-03-23,14.19,14.31,13.81,13.94,364400,0
1984-03-26,13.81,14.19,13.62,14.12,481000,0
1984-03-27,14.12,14.38,14,14.12,474600,0
1984-03-28,14.12,14.81,14.12,14.81,526800,0
1984-03-29,14.81,14.81,14.5,14.56,196800,0
1984-03-30,14.38,14.44,14.25,14.25,340600,0
1984-04-02,14.62,14.81,14.44,14.62,1226800,0
1984-04-03,14.56,14.81,14.25,14.44,685600,0
1984-04-04,14.44,14.62,13.75,13.81,862600,0
1984-04-05,13.88,14,13.38,13.38,864600,0
1984-04-06,13.62,14.38,13.5,13.88,1221200,0
1984-04-09,14,14.25,13.94,14.25,677600,0
1984-04-10,14.5,14.69,14.44,14.56,551600,0
1984-04-11,14.5,14.75,14.31,14.31,648800,0
1984-04-12,14.44,15.38,14,15.38,927600,0
1984-04-13,15.25,15.69,15.12,15.25,1397400,0
1984-04-16,15.19,15.94,14.94,15.88,1089600,0
1984-04-17,16,16.5,15.81,16.19,1988800,0
1984-04-18,16.38,16.69,15.88,16.07,1090600,0
1984-04-19,16.07,16.12,15.75,16.12,951800,0
1984-04-23,16.07,16.5,16.07,16.12,903400,0
1984-04-24,16.12,16.19,15.69,15.88,1051600,0
1984-04-25,15.94,16.32,15.81,16.19,684400,0
1984-04-26,16.32,16.82,16.32,16.75,1037600,0
1984-04-27,16.75,17.25,16.62,17.12,1323200,0
1984-04-30,17.19,17.44,17.07,17.19,941600,0
1984-05-01,17.25,17.44,17.07,17.38,726000,0
1984-05-02,17.32,17.69,17.12,17.32,894000,0
1984-05-03,17.25,17.44,16.69,17,782200,0
1984-05-04,16.88,16.94,16,16.12,1150400,0
1984-05-07,16,16.19,15.88,16.07,653200,0
1984-05-08,16.12,16.62,16,16.62,644000,0
1984-05-09,16.57,16.88,16.44,16.62,1161600,0
1984-05-10,16.62,16.88,16.5,16.69,723200,0
1984-05-11,16.57,16.62,16.25,16.57,572400,0
1984-05-14,16.44,16.62,16.25,16.62,442200,0
1984-05-15,16.5,16.94,16.38,16.82,726000,0
1984-05-16,16.75,16.88,16.44,16.44,288400,0
1984-05-17,16.25,16.32,15.62,15.75,788200,0
1984-05-18,15.62,15.75,15.25,15.5,729000,0
1984-05-21,15.44,15.69,15,15.19,940000,0
1984-05-22,15.19,15.38,14.81,15.38,466200,0
1984-05-23,15.44,15.69,15.31,15.44,488800,0
1984-05-24,15.38,15.44,14.75,15.25,996200,0
1984-05-25,15.06,15.56,15.06,15.44,451800,0
1984-05-29,15.62,15.69,15.19,15.31,285400,0
1984-05-30,15.38,16.38,14.81,15.75,1185400,0
1984-05-31,15.75,16,15.38,15.81,570600,0
1984-06-01,16,16.25,15.94,16.19,762200,0
1984-06-04,16.38,16.5,15.88,15.94,761600,0
1984-06-05,15.88,16.19,15.69,16,796200,0
1984-06-06,16,16.5,15.88,16.5,447800,0
1984-06-07,16.32,16.62,16.12,16.57,546000,0
1984-06-08,16.38,16.57,16.25,16.32,301600,0
1984-06-11,16.25,16.38,15.5,15.62,619400,0
1984-06-12,15.25,15.56,15,15.56,545600,0
1984-06-13,15.81,15.88,15.25,15.38,502200,0
1984-06-14,15.25,15.25,14.06,14.25,3394000,0
1984-06-15,14.5,14.69,14.25,14.69,847800,0
1984-06-18,14.69,15.5,14.5,15.5,940600,0
1984-06-19,15.5,15.69,15.25,15.25,886600,0
1984-06-20,15,16,14.94,16,1026000,0
1984-06-21,16,16.44,15.88,15.94,1876000,0
1984-06-22,15.94,16.32,15.62,16,848200,0
1984-06-25,16.07,16.19,15.75,15.75,328800,0
1984-06-26,15.75,15.75,15,15.06,885000,0
1984-06-27,15.25,15.38,14.81,15,891800,0
1984-06-28,15,15.5,15,15.38,522400,0
1984-06-29,15.5,15.81,15.38,15.38,440000,0
1984-07-02,15.38,15.5,15.06,15.19,406200,0
1984-07-03,15.31,15.5,15.25,15.44,327200,0
1984-07-05,15.31,15.44,15.12,15.12,254400,0
1984-07-06,15.25,15.62,14.94,15.25,841200,0
1984-07-09,15.31,15.56,15.19,15.44,689000,0
1984-07-10,15.5,15.81,15.5,15.56,874400,0
1984-07-11,15.56,15.75,15.12,15.12,705000,0
1984-07-12,15.25,15.25,14,14.56,1729000,0
1984-07-13,14.88,14.88,14.56,14.75,942600,0
1984-07-16,14.75,14.94,14.38,14.94,540000,0
1984-07-17,14.88,15.06,14.75,14.88,546800,0
1984-07-18,14.94,15,14.56,14.75,942800,0
1984-07-19,14.62,14.62,13.19,13.31,1940000,0
1984-07-20,13.5,13.75,13.25,13.31,1334400,0
1984-07-23,13.06,13.31,12.94,13.12,901200,0
1984-07-24,13.25,13.44,12.69,12.81,497800,0
1984-07-25,12.75,13.62,12.56,13.44,989400,0
1984-07-26,13.69,14.19,13.56,14.12,805400,0
1984-07-27,14.12,14.88,14.12,14.75,1004600,0
1984-07-30,14.69,14.88,14.06,14.12,344400,0
1984-07-31,14.12,14.62,14.12,14.5,436000,0
1984-08-01,14.5,15.31,14.5,15.31,1012200,0
1984-08-02,15.56,16.07,15.44,15.88,1727800,0
1984-08-03,18.32,18.32,16.88,17.57,4926200,0
1984-08-06,17.62,18.07,17.32,17.62,2303200,0
1984-08-07,17.44,17.94,17.12,17.69,1344600,0
1984-08-08,17.75,17.88,17.32,17.32,1073200,0
1984-08-09,17.32,19,17.25,18.88,2126200,0
1984-08-10,19.12,19.25,18.12,18.19,2220000,0
1984-08-13,18.12,19.12,18,19,885000,0
1984-08-14,19,19.12,18.38,18.44,869600,0
1984-08-15,18.32,18.75,18.12,18.5,1061800,0
1984-08-16,18.57,19.38,18.57,19.07,1228800,0
1984-08-17,19.38,19.44,19.12,19.38,986600,0
1984-08-20,19.32,19.57,19.19,19.57,720000,0
1984-08-21,19.5,20.25,19.5,20.25,1619600,0
1984-08-22,20.12,20.32,19.57,19.75,1054600,0
1984-08-23,19.75,20.5,19.69,20.5,885400,0
1984-08-24,20.38,20.57,20.12,20.38,765400,0
1984-08-27,20.12,20.12,19.75,20,602200,0
1984-08-28,20,20.25,20,20.19,622200,0
1984-08-29,20.25,20.44,20.25,20.32,470000,0
1984-08-30,20.25,20.38,19.94,19.94,432200,0
1984-08-31,19.62,19.88,19.38,19.69,495600,0
1984-09-04,19.5,19.57,19.12,19.44,387400,0
1984-09-05,19.32,19.62,19.19,19.57,365600,0
1984-09-06,19.69,19.88,19.62,19.75,465600,0
1984-09-07,19.69,19.75,18.69,19.07,721000,0
1984-09-10,18.82,19.19,18.32,19,1391200,0
1984-09-11,19.32,19.69,19.19,19.38,846200,0
1984-09-12,19.32,19.44,18.5,18.75,846000,0
1984-09-13,18.69,19.44,18,19.44,2309400,0
1984-09-14,19.75,20,19.5,19.75,1401200,0
1984-09-17,19.69,20.19,19.69,20.12,695400,0
1984-09-18,19.88,19.88,19.5,19.62,896600,0
1984-09-19,19.57,19.57,18.19,18.5,1203200,0
1984-09-20,18.5,18.82,18.25,18.75,1449600,0
1984-09-21,18.75,19.12,18.57,18.62,992200,0
1984-09-24,18.57,18.69,18.32,18.32,560400,0
1984-09-25,18.38,18.38,18.12,18.32,493200,0
1984-09-26,18.38,18.57,17.75,17.88,944600,0
1984-09-27,17.25,17.69,17.19,17.57,2226200,0
1984-09-28,17.44,17.75,17.25,17.38,732600,0
1984-10-01,17.12,17.25,16.75,16.82,472400,0
1984-10-02,16.82,17.19,16.5,16.5,836600,0
1984-10-03,16.5,17.38,16.19,17.25,1501000,0
1984-10-04,17.25,17.69,17.12,17.32,799400,0
1984-10-05,17.12,17.25,16.5,16.57,1556600,0
1984-10-08,16.57,16.62,16,16.25,1122200,0
1984-10-09,16.69,16.69,16.32,16.5,1022200,0
1984-10-10,16.69,17.88,16.5,17.82,1539000,0
1984-10-11,17.62,17.62,17,17.19,1749400,0
1984-10-12,17.19,17.62,17.19,17.38,1028400,0
1984-10-15,17.38,17.94,17.38,17.82,892800,0
1984-10-16,17.82,17.82,17.44,17.5,563400,0
1984-10-17,17.38,17.44,17.12,17.32,726800,0
1984-10-18,17.32,18.32,17.32,18.32,1438200,0
1984-10-19,18.69,18.69,17.88,18.07,1609600,0
1984-10-22,18,18.25,17.69,17.75,507400,0
1984-10-23,17.94,18.38,17.88,18.32,832600,0
1984-10-24,18.25,18.44,17.62,17.75,1364600,0
1984-10-25,17.62,17.62,16.44,16.57,2368200,0
1984-10-26,15.5,15.75,15.31,15.56,3152600,0
1984-10-29,15.62,16,15.56,15.62,720400,0
1984-10-30,15.75,16.32,15.75,16.19,996200,0
1984-10-31,16.25,16.32,16,16,631000,0
1984-11-01,16.12,16.19,15.25,15.31,1145400,0
1984-11-02,15.44,15.44,14.56,14.81,2838800,0
1984-11-05,14.88,15.19,14.69,15.19,1210600,0
1984-11-06,15.19,15.75,15.19,15.75,1192200,0
1984-11-07,15.69,15.69,15.31,15.5,1423800,0
1984-11-08,15.38,15.81,15.19,15.75,955600,0
1984-11-09,16,16.07,15.5,15.56,807600,0
1984-11-12,15.56,15.62,15.31,15.62,661200,0
1984-11-13,15.44,15.5,15.19,15.19,997600,0
1984-11-14,15.12,15.25,14.81,15,1083800,0
1984-11-15,14.88,15.12,14.75,14.88,1207200,0
1984-11-16,14.88,15,14.56,14.56,614400,0
1984-11-19,14.56,14.69,14.31,14.5,890600,0
1984-11-20,14.69,14.81,14.5,14.69,666200,0
1984-11-21,14.56,14.56,13.69,14.31,1509000,0
1984-11-23,14.31,14.5,14.06,14.06,505400,0
1984-11-26,14.25,14.5,14.12,14.25,874600,0
1984-11-27,14.25,14.44,14.06,14.06,1204400,0
1984-11-28,13.81,13.88,13.5,13.5,983400,0
1984-11-29,13.5,13.81,13.31,13.81,869000,0
1984-11-30,13.62,14.06,13.62,13.88,476600,0
1984-12-03,13.75,14.12,13.5,14.12,327800,0
1984-12-04,14,14.44,14,14.25,901800,0
1984-12-05,14.12,14.25,13.88,14.12,875000,0
1984-12-06,14.06,14.81,14.06,14.5,1200000,0
1984-12-07,14.62,14.88,14.44,14.44,981800,0
1984-12-10,14.25,14.31,13.75,13.81,919600,0
1984-12-11,13.81,13.88,13.12,13.5,839400,0
1984-12-12,13.5,13.56,13.31,13.44,674000,0
1984-12-13,13.38,13.44,12.69,12.75,1288400,0
1984-12-14,12.75,13.44,12.69,13,1181200,0
1984-12-17,12.94,13.06,12.75,13.06,576200,0
1984-12-18,13.31,14.19,13.31,14.19,1690600,0
1984-12-19,14.38,15.25,14.06,14.62,2985000,0
1984-12-20,14.38,14.56,14.19,14.25,1166800,0
1984-12-21,14.38,14.5,13.81,14.5,594000,0
1984-12-24,14.62,15,14.56,14.88,640600,0
1984-12-26,14.88,14.94,14.81,14.94,189000,0
1984-12-27,14.88,15.12,14.69,14.69,645600,0
1984-12-28,14.69,14.88,14.56,14.81,420600,0
1984-12-31,14.81,14.88,14.69,14.75,308200,0
1985-01-02,14.69,14.69,14.38,14.5,444600,0
1985-01-03,14.5,14.81,14.31,14.44,821800,0
1985-01-04,14.38,14.69,14.31,14.5,715600,0
1985-01-07,14.62,14.69,14.19,14.31,591000,0
1985-01-08,14.31,14.38,13.19,13.44,2028200,0
1985-01-09,13.56,14.5,13.56,14.19,1524400,0
1985-01-10,14.31,15,14.12,15,884000,0
1985-01-11,15.06,15.38,14.94,15.25,1964400,0
1985-01-14,15.38,16.25,15.38,16.12,1841000,0
1985-01-15,16.19,16.62,16.12,16.32,1941600,0
1985-01-16,16.38,16.5,16.12,16.38,1459000,0
1985-01-17,16.44,16.57,15.94,16,808200,0
1985-01-18,16.12,16.25,16,16.07,420400,0
1985-01-21,16.12,16.75,16.12,16.69,919000,0
1985-01-22,17,17.19,16.94,16.94,1768800,0
1985-01-23,16.94,17.57,16.82,17.5,1226600,0
1985-01-24,17.62,17.82,17.19,17.19,1408400,0
1985-01-25,17.25,17.57,17,17.38,1073400,0
1985-01-28,17.5,17.62,17.19,17.25,546800,0
1985-01-29,17.12,17.75,16.82,17.75,964000,0
1985-01-30,18,18.19,17.69,17.94,1418800,0
1985-01-31,17.82,17.82,17.38,17.57,1014600,0
1985-02-01,17.32,17.38,17.12,17.32,737600,0
1985-02-04,17.32,17.88,17.25,17.69,628400,0
1985-02-05,17.94,18.07,17.57,17.69,877800,0
1985-02-06,17.82,17.82,17.38,17.38,621600,0
1985-02-07,17.44,17.62,17.32,17.44,429600,0
1985-02-08,17.5,17.5,17.12,17.25,910000,0
1985-02-11,17.32,17.69,17.25,17.44,431000,0
1985-02-12,17.44,17.75,17.32,17.57,565000,0
1985-02-13,17.38,18,17.19,17.94,1386800,0
1985-02-14,17.82,17.94,17.19,17.19,856000,0
1985-02-15,17.07,17.25,16.25,16.57,1222200,0
1985-02-19,16.57,16.62,16.12,16.32,946800,0
1985-02-20,16.32,16.94,16.32,16.88,765400,0
1985-02-21,16.69,16.82,16.62,16.82,501600,0
1985-02-22,16.75,16.75,16.32,16.44,1118200,0
1985-02-25,16.32,16.32,15.81,16,948800,0
1985-02-26,16,16.88,16,16.75,814400,0
1985-02-27,16.62,16.94,16.38,16.5,996200,0
1985-02-28,16.44,16.69,16.44,16.62,291000,0
1985-03-01,16.69,17,16.62,16.69,782600,0
1985-03-04,16.82,16.82,16.19,16.25,703400,0
1985-03-05,16.32,16.44,15.94,16.19,1181600,0
1985-03-06,16.19,16.19,15.75,15.81,1009400,0
1985-03-07,15.69,16.12,15.62,15.88,716200,0
1985-03-08,15.88,16.19,15.88,16,673400,0
1985-03-11,16.07,16.19,15.94,16.07,503400,0
1985-03-12,16.12,16.44,16,16.25,444400,0
1985-03-13,16.38,16.38,15.5,15.5,1790400,0
1985-03-14,15.31,15.56,15.12,15.25,1384000,0
1985-03-15,15.06,15.5,15.06,15.25,742200,0
1985-03-18,15.5,15.75,15.44,15.62,823200,0
1985-03-19,15.81,16.82,15.75,16.69,724000,0
1985-03-20,16.82,16.82,16,16,1458400,0
1985-03-21,16.12,16.32,15.81,15.94,849000,0
1985-03-22,16,16.12,15.56,15.81,694000,0
1985-03-25,15.5,15.88,15.38,15.81,370400,0
1985-03-26,15.62,15.88,15.5,15.81,486200,0
1985-03-27,15.75,16.5,15.69,16.32,1024400,0
1985-03-28,16.44,16.75,16.38,16.5,1068400,0
1985-03-29,16.57,16.69,16.5,16.69,462800,0
1985-04-01,16.82,16.88,16.69,16.88,323800,0
1985-04-02,16.88,17,16.5,16.5,605400,0
1985-04-03,16.5,16.5,15.75,15.94,367400,0
1985-04-04,15.81,15.94,15.25,15.62,448400,0
1985-04-08,15.75,15.81,15.38,15.62,273200,0
1985-04-09,15.56,15.69,15.25,15.38,366000,0
1985-04-10,15.38,15.69,15.38,15.56,713400,0
1985-04-11,16,16.07,15.75,15.75,632400,0
1985-04-12,15.75,15.81,15.06,15.25,821600,0
1985-04-15,15.06,15.62,15.06,15.38,610400,0
1985-04-16,15.31,15.62,15.25,15.44,806200,0
1985-04-17,15.38,15.69,15.38,15.62,524600,0
1985-04-18,15.75,15.88,14.94,14.94,1146600,0
1985-04-19,14.94,15.06,14.62,15,959400,0
1985-04-22,14.94,15.12,14.25,14.31,1996600,0
1985-04-23,14.31,14.81,14,14.62,988400,0
1985-04-24,14.69,14.69,14.38,14.56,381200,0
1985-04-25,14.56,14.81,14.44,14.75,543400,0
1985-04-26,14.75,14.75,14.31,14.5,849000,0
1985-04-29,14.44,14.44,13.62,13.62,870600,0
1985-04-30,13.62,14,13.5,13.94,718800,0
1985-05-01,13.88,14.06,13.31,13.44,1164400,0
1985-05-02,13.5,13.75,13.5,13.69,653800,0
1985-05-03,13.88,14.06,13.75,14,678400,0
1985-05-06,13.69,13.75,13.38,13.38,462200,0
1985-05-07,13.44,14.12,13.25,13.94,1371800,0
1985-05-08,13.81,14.31,13.81,14.25,338800,0
1985-05-09,14.25,15,14.25,14.69,1267600,0
1985-05-10,15,15.12,14.75,15.12,1781600,0
1985-05-13,15.06,15.06,14.25,14.25,809000,0
1985-05-14,14.44,14.5,13.56,14,819400,0
1985-05-15,14,14.44,14,14.12,487800,0
1985-05-16,14.25,14.62,14.25,14.56,406200,0
1985-05-17,14.5,14.81,14.38,14.62,474000,0
1985-05-20,14.88,15,14.62,14.88,895600,0
1985-05-21,14.81,14.81,14.38,14.5,604000,0
1985-05-22,14.38,14.5,14.12,14.38,443400,0
1985-05-23,14.31,14.44,14.25,14.25,418400,0
1985-05-24,14.31,14.69,14.31,14.62,502200,0
1985-05-28,14.62,14.69,14.31,14.38,278400,0
1985-05-29,14.38,14.38,13.69,13.88,763800,0
1985-05-30,13.88,13.88,13,13.31,1635600,0
1985-05-31,13.31,13.69,13.25,13.25,959600,0
1985-06-03,13.31,13.44,12.69,13.06,851800,0
1985-06-04,13.06,13.38,12.81,13.31,1197800,0
1985-06-05,13.19,13.25,12.56,12.56,1228800,0
1985-06-06,12.25,13,12.06,13,1541000,0
1985-06-07,12.94,13.19,12.75,13.12,844400,0
1985-06-10,13,13.81,12.81,13.75,900600,0
1985-06-11,13.69,13.81,13.38,13.44,1508200,0
1985-06-12,13.31,13.38,12.94,13,1362200,0
1985-06-13,12.88,13,12.25,12.44,1765600,0
1985-06-14,12.38,12.38,11.62,12,1963200,0
1985-06-17,11.81,11.94,11.5,11.75,1088800,0
1985-06-18,11.88,11.94,11.06,11.31,918400,0
1985-06-19,11.31,11.88,11.19,11.5,2160000,0
1985-06-20,11.38,11.88,11.38,11.88,494400,0
1985-06-21,12.31,12.38,11.81,12.31,800000,0
1985-06-24,12.31,13.12,12.12,13,1328400,0
1985-06-25,13.12,13.5,12.81,12.88,1564600,0
1985-06-26,12.88,13.06,12.81,12.88,528200,0
1985-06-27,13,13.38,13,13.38,706200,0
1985-06-28,13.44,13.44,13,13,793800,0
1985-07-01,13.06,13.56,12.94,13.56,561000,0
1985-07-02,13.5,13.75,13.31,13.38,889600,0
1985-07-03,13.38,13.44,12.88,13,629000,0
1985-07-05,13.19,13.31,13.12,13.12,205400,0
1985-07-08,13.19,13.19,12.75,12.81,264400,0
1985-07-09,12.69,12.75,12.38,12.44,470400,0
1985-07-10,12.5,13.31,12.5,13.25,800400,0
1985-07-11,13.19,13.5,13,13.44,802600,0
1985-07-12,13.44,13.88,13.19,13.25,570600,0
1985-07-15,13.25,13.44,13,13,966800,0
1985-07-16,13.12,14,13.12,13.94,1230000,0
1985-07-17,14.44,15,14.31,14.5,2080000,0
1985-07-18,14.38,14.69,14.19,14.5,1124400,0
1985-07-19,14.38,14.88,14.38,14.88,1190600,0
1985-07-22,14.75,14.81,14.31,14.31,986800,0
1985-07-23,14.81,15.38,14.69,14.69,2180000,0
1985-07-24,14.69,15,14.56,14.75,826800,0
1985-07-25,14.69,15,14.56,14.88,756800,0
1985-07-26,14.75,15.06,14.75,14.94,889400,0
1985-07-29,15,15,14.44,14.5,547200,0
1985-07-30,14.44,14.88,14.44,14.56,855000,0
1985-07-31,14.56,14.94,14.56,14.88,746000,0
1985-08-01,15,15.38,15,15.19,925000,0
1985-08-02,15.25,15.44,15.12,15.25,597400,0
1985-08-05,15.06,15.06,14.69,14.88,543800,0
1985-08-06,14.88,14.94,14.44,14.5,909400,0
1985-08-07,14.44,14.75,14.44,14.62,492200,0
1985-08-08,14.56,14.94,14.56,14.88,622800,0
1985-08-09,14.88,14.88,14.38,14.44,701600,0
1985-08-12,14.38,14.38,13.62,13.88,1446000,0
1985-08-13,13.88,14.12,13.81,13.94,462400,0
1985-08-14,14.06,14.38,14,14.38,540400,0
1985-08-15,14.31,14.38,13.94,14,307800,0
1985-08-16,13.94,14.19,13.94,14.19,235000,0
1985-08-19,14.31,14.38,14.19,14.31,291200,0
1985-08-20,14.31,14.56,14.12,14.5,804400,0
1985-08-21,14.5,14.5,14.31,14.44,506200,0
1985-08-22,14.31,14.38,13.88,14,464400,0
1985-08-23,14,14,13.75,13.81,363800,0
1985-08-26,13.75,13.75,13.38,13.38,644400,0
1985-08-27,13.44,13.81,13.44,13.75,558200,0
1985-08-28,13.81,13.94,13.62,13.94,524000,0
1985-08-29,13.81,13.88,13.69,13.69,408800,0
1985-08-30,13.75,13.75,13.25,13.25,304400,0
1985-09-03,13.25,13.5,13.12,13.19,787200,0
1985-09-04,13.25,13.25,12.94,13.06,804400,0
1985-09-05,13.06,13.12,12.81,13,578200,0
1985-09-06,13.06,13.5,13.06,13.5,682600,0
1985-09-09,13.5,13.69,13.31,13.56,586600,0
1985-09-10,13.56,13.56,12.5,12.62,890400,0
1985-09-11,12.62,12.94,12.62,12.69,963200,0
1985-09-12,12.75,13.31,12.75,12.88,895400,0
1985-09-13,13,13.12,12.56,13.12,787600,0
1985-09-16,13.25,13.44,13.19,13.25,455600,0
1985-09-17,13.19,13.19,12.81,13,506800,0
1985-09-18,13,13.75,13,13.56,828800,0
1985-09-19,13.88,14.06,13.69,13.81,1415600,0
1985-09-20,13.81,13.81,13.38,13.5,676000,0
1985-09-23,14,14.12,13.5,13.5,787200,0
1985-09-24,13.5,13.62,13.06,13.12,405000,0
1985-09-25,13.12,13.19,12.81,13.12,410600,0
1985-09-26,13,13.44,12.94,13.44,540600,0
1985-09-30,13.44,13.5,12.88,13.12,445000,0
1985-10-01,13,13,12.62,12.94,689600,0
1985-10-02,12.94,12.94,12.12,12.12,1082800,0
1985-10-03,12.25,12.56,12.12,12.31,562400,0
1985-10-04,12.19,12.31,11.94,12.12,664000,0
1985-10-07,12.12,12.5,12.12,12.31,387200,0
1985-10-08,12.12,12.25,11.56,11.62,1566200,0
1985-10-09,12,12.31,11.62,11.62,770600,0
1985-10-10,11.69,11.94,11,11.94,1222600,0
1985-10-11,11.88,12.31,11.81,12.06,757800,0
1985-10-14,12.12,12.69,12.12,12.69,747800,0
1985-10-15,12.62,12.69,12.19,12.38,1028200,0
1985-10-16,12.38,12.62,12.19,12.62,323800,0
1985-10-17,12.56,12.56,12.25,12.38,1302800,0
1985-10-18,12.44,12.5,12.25,12.31,708200,0
1985-10-21,12.31,12.38,12.06,12.19,1164400,0
1985-10-22,12.25,12.56,12.12,12.31,1031000,0
1985-10-23,12.31,12.31,12.12,12.19,406200,0
1985-10-24,12.62,12.75,12.44,12.5,1546600,0
1985-10-25,12.5,12.5,12.06,12.06,641000,0
1985-10-28,11.81,11.88,11.62,11.81,925600,0
1985-10-29,11.88,12.12,11.81,11.94,601200,0
1985-10-30,12,12.06,11.62,11.75,841200,0
1985-10-31,11.81,11.81,11.62,11.69,366600,0
1985-11-01,11.75,12.06,11.69,12.06,442200,0
1985-11-04,11.88,11.88,11.44,11.5,696600,0
1985-11-05,11.38,11.69,11.38,11.62,814000,0
1985-11-06,11.69,12.38,11.69,12.38,1837400,0
1985-11-07,12.25,12.44,12.19,12.31,842200,0
1985-11-08,12.31,12.38,12.12,12.25,407800,0
1985-11-11,12.31,12.44,12.06,12.38,576800,0
1985-11-12,12.44,12.75,12.38,12.5,1726200,0
1985-11-13,12.5,12.62,12.38,12.5,371800,0
1985-11-14,12.5,12.94,12.5,12.94,904000,0
1985-11-15,12.81,13.25,12.75,13,1471200,0
1985-11-18,13,13.06,12.81,12.94,791800,0
1985-11-19,13.12,13.88,12.81,13.62,1945000,0
1985-11-20,13.81,13.81,13.31,13.31,1834000,0
1985-11-21,13.5,13.75,13.38,13.5,1129400,0
1985-11-22,13.44,13.56,13.38,13.5,724000,0
1985-11-25,13.38,13.38,13.12,13.19,325000,0
1985-11-26,13.25,13.5,13.25,13.38,484400,0
1985-11-27,13.38,13.81,13.38,13.75,1206600,0
1985-11-29,13.81,13.94,13.62,13.94,695600,0
1985-12-02,13.88,13.88,13.5,13.69,494400,0
1985-12-03,13.69,14.06,13.56,14.06,1105000,0
1985-12-04,14.06,14.81,14,14.75,1697400,0
1985-12-05,15,15.12,14.5,14.5,2140000,0
1985-12-06,14.5,14.94,14.44,14.94,721200,0
1985-12-09,15,15.19,14.88,15.06,893200,0
1985-12-10,15.12,15.38,15.06,15.19,799400,0
1985-12-11,15.19,15.56,15.12,15.38,996000,0
1985-12-12,15.25,15.38,14.69,14.94,1201800,0
1985-12-13,14.94,15.19,14.75,14.75,1129400,0
1985-12-16,14.88,15.19,14.81,14.88,1550400,0
1985-12-17,14.94,14.94,14.56,14.62,937200,0
1985-12-18,14.56,14.69,14.25,14.44,305400,0
1985-12-19,14.5,14.62,14.44,14.56,744000,0
1985-12-20,14.5,14.56,14.31,14.44,338800,0
1985-12-23,14.44,14.44,14.06,14.12,339400,0
1985-12-24,14,14.31,14,14.25,327800,0
1985-12-26,14.25,14.56,14.25,14.5,510600,0
1985-12-27,14.5,14.62,14.38,14.62,859600,0
1985-12-30,14.62,14.69,14.38,14.5,365600,0
1985-12-31,14.5,14.56,14.31,14.5,757600,0
1986-01-02,14.44,14.62,14.31,14.44,549600,0
1986-01-03,14.38,14.44,14.19,14.38,403400,0
1986-01-06,14.44,14.44,13.88,14,546600,0
1986-01-07,14.12,14.56,14.12,14.5,1051800,0
1986-01-08,14.44,14.44,13.38,13.44,628400,0
1986-01-09,13.62,13.81,13.5,13.75,729400,0
1986-01-10,13.81,13.94,13.44,13.5,603200,0
1986-01-13,13.38,13.38,13.19,13.38,451200,0
1986-01-14,13.69,13.81,13.62,13.81,588400,0
1986-01-15,13.75,14.12,13.69,14,689600,0
1986-01-16,14,14.31,13.75,14.19,558800,0
1986-01-17,14.5,14.69,14.44,14.5,1729400,0
1986-01-20,14.44,14.88,14.31,14.75,938800,0
1986-01-21,14.69,14.88,14.31,14.5,771200,0
1986-01-22,14.38,14.62,13.94,14,699600,0
1986-01-23,14.12,14.38,13.94,14.12,706000,0
1986-01-24,14.06,14.56,14.06,14.56,644000,0
1986-01-27,14.56,14.62,14.06,14.12,410400,0
1986-01-28,14.31,14.5,14.12,14.5,426000,0
1986-01-29,14.5,14.5,14.12,14.12,405600,0
1986-01-30,14.25,14.25,13.94,14,247200,0
1986-01-31,14.06,14.12,13.44,13.69,1220000,0
1986-02-03,13.62,13.69,13.44,13.56,868400,0
1986-02-04,13.88,14.19,13.75,14.06,1149000,0
1986-02-05,14.25,14.56,14.25,14.44,2298800,0
1986-02-06,14.5,14.69,14.5,14.62,2040000,0
1986-02-07,14.38,15.12,14.31,14.88,2620000,0
1986-02-10,14.94,15.31,14.94,15.25,1371000,0
1986-02-11,15.06,15.88,15.06,15.69,2480000,0
1986-02-12,15.88,16.12,15.62,15.88,1548400,0
1986-02-13,16,16,15.44,15.56,828800,0
1986-02-14,15.75,15.81,15.38,15.38,562400,0
1986-02-18,15.44,16.07,15.38,15.94,1049000,0
1986-02-19,16,16.25,15.75,15.88,910400,0
1986-02-20,15.94,16.12,15.81,16.12,478400,0
1986-02-21,16.12,16.44,16.12,16.25,598400,0
1986-02-24,16.32,16.38,16.07,16.07,650600,0
1986-02-25,16.12,16.12,15.75,15.81,560000,0
1986-02-26,15.81,15.88,15.56,15.62,582800,0
1986-02-27,15.75,15.94,15.38,15.88,629000,0
1986-02-28,15.94,16.12,15.56,15.56,473200,0
1986-03-03,15.44,15.56,15.06,15.12,502200,0
1986-03-04,15.25,15.38,15.06,15.12,921800,0
1986-03-05,15,15.19,14.81,15.19,1007800,0
1986-03-06,15.19,15.25,14.88,15,407400,0
1986-03-07,14.88,14.94,14.44,14.62,862600,0
1986-03-10,14.56,15.12,14.5,15.06,522800,0
1986-03-11,15.25,16,15.06,16,1034000,0
1986-03-12,16.19,16.75,15.81,15.88,1131600,0
1986-03-13,15.94,16,15.75,15.88,821200,0
1986-03-14,15.94,16,14.62,14.62,541000,0
1986-03-17,15.56,15.81,15.5,15.81,412200,0
1986-03-18,15.62,15.81,15.56,15.69,373400,0
1986-03-19,15.81,15.94,15.19,15.31,527200,0
1986-03-20,15.25,15.62,15.19,15.19,728200,0
1986-03-21,15.25,15.31,14.81,14.88,613200,0
1986-03-24,14.94,15.19,14.88,15.19,525000,0
1986-03-25,15.06,15.12,14.88,15.06,392800,0
1986-03-26,15.06,15.06,14.75,14.75,505400,0
1986-03-27,14.88,15,14.31,14.62,1248400,0
1986-03-31,14.5,14.5,14.06,14.25,837200,0
1986-04-01,14.25,14.38,13.75,13.75,828200,0
1986-04-02,13.81,13.88,13.5,13.88,1184600,0
1986-04-03,14.12,14.38,13.81,13.81,791000,0
1986-04-04,13.88,14.12,13.81,13.94,311000,0
1986-04-07,13.94,14.31,13.88,14.25,601800,0
1986-04-08,14.31,14.56,14.12,14.5,864400,0
1986-04-09,14.62,14.69,14.12,14.38,733400,0
1986-04-10,14.44,15.25,14.44,15,1002800,0
1986-04-11,15.25,15.62,15,15.12,1447400,0
1986-04-14,15,15.44,14.88,15.25,766000,0
1986-04-15,15.12,15.12,14.88,14.94,436000,0
1986-04-16,15.12,15.31,15.06,15.19,614000,0
1986-04-17,15.19,15.19,14.88,15,565600,0
1986-04-18,15,15,14.81,15,1015600,0
1986-04-21,15.12,15.12,14.94,15.06,970400,0
1986-04-22,15.06,15.06,14.81,14.88,491000,0
1986-04-23,14.81,14.94,14.75,14.81,740400,0
1986-04-24,14.81,15.44,14.81,15.31,1480600,0
1986-04-25,15.5,15.69,15.31,15.44,1084400,0
1986-04-28,15.56,15.75,15.12,15.12,686200,0
1986-04-29,15.06,15.25,14.56,14.75,1110000,0
1986-04-30,14.69,14.75,14.12,14.19,701800,0
1986-05-01,14.12,14.56,14,14.44,807600,0
1986-05-02,14.06,14.44,14,14.06,468400,0
1986-05-05,14.06,14.31,14.06,14.19,509000,0
1986-05-06,14.38,14.44,14.19,14.31,743800,0
1986-05-07,14.25,14.25,13.62,14,789400,0
1986-05-08,14,14,13.69,13.75,468800,0
1986-05-09,13.69,14.25,13.62,14.12,1207600,0
1986-05-12,14.19,14.25,13.75,13.75,501000,0
1986-05-13,13.88,13.94,13.31,13.38,801200,0
1986-05-14,13.38,13.5,12.94,13.12,783400,0
1986-05-15,13.06,13.31,13,13,766800,0
1986-05-16,13,13.19,12.94,13.06,364600,0
1986-05-19,13.06,13.31,13,13.25,374400,0
1986-05-20,13.19,13.44,13.19,13.44,521000,0
1986-05-21,13.31,13.31,12.62,12.69,903200,0
1986-05-22,12.69,12.75,12.25,12.62,1101200,0
1986-05-23,12.69,12.81,12.31,12.38,700000,0
1986-05-27,12.62,12.62,12.19,12.38,809400,0
1986-05-28,12.38,13.12,12.19,13,801800,0
1986-05-29,13,13.5,13,13.44,945600,0
1986-05-30,13.31,13.69,13.25,13.31,1284600,0
1986-06-02,13.25,13.31,12.81,12.88,268200,0
1986-06-03,12.75,12.75,12.38,12.62,546000,0
1986-06-04,12.56,12.69,12.19,12.31,647800,0
1986-06-05,12.12,12.62,11.81,12.5,1435000,0
1986-06-06,12.62,12.62,12,12,800000,0
1986-06-09,12,12.06,11.88,11.94,451200,0
1986-06-10,11.94,12.12,11.62,12,1001800,0
1986-06-11,12,12.5,11.88,12.5,615400,0
1986-06-12,12.44,12.44,11.94,12,464400,0
1986-06-13,12,12.25,11.69,11.69,847600,0
1986-06-16,11.81,11.94,11.12,11.19,1649400,0
1986-06-17,11.38,11.44,10.69,10.88,1366200,0
1986-06-18,10.5,10.75,10.19,10.75,1819000,0
1986-06-19,10.62,11.19,10.62,10.94,747800,0
1986-06-20,11.06,11.19,10.75,10.88,472200,0
1986-06-23,10.88,10.94,10.19,10.25,1630000,0
1986-06-24,10.31,10.69,10.19,10.56,866000,0
1986-06-25,10.62,10.88,10.62,10.75,621200,0
1986-06-26,10.75,10.75,10.38,10.5,621200,0
1986-06-27,10.69,10.88,10.56,10.56,510600,0
1986-06-30,10.69,10.69,10,10,559000,0
1986-07-01,10.19,10.31,9.94,10,1066200,0
1986-07-02,10.12,10.12,9.62,10,1023400,0
1986-07-03,10,10.06,9.75,9.75,410600,0
1986-07-07,9.75,9.81,9.12,9.12,888400,0
1986-07-08,9.25,9.62,9.19,9.62,850400,0
1986-07-09,9.56,9.56,9.38,9.38,1026800,0
1986-07-10,9.38,9.38,8.88,8.94,1061800,0
1986-07-11,9.31,9.31,8.75,8.75,924400,0
1986-07-14,8.44,8.44,7.88,8,1385400,0
1986-07-15,7.94,8.06,7.44,7.57,1677400,0
1986-07-16,7.5,7.69,7.12,7.25,2140000,0
1986-07-17,7.25,7.5,7.25,7.38,1000000,0
1986-07-18,7.44,7.44,7.12,7.19,969000,0
1986-07-21,7.19,7.44,7.12,7.38,759600,0
1986-07-22,7.44,7.69,7.38,7.5,1101000,0
1986-07-23,7.5,7.69,7.32,7.32,1298800,0
1986-07-24,7.32,7.38,7.07,7.25,1108200,0
1986-07-25,7.25,7.69,7.25,7.57,888400,0
1986-07-28,7.5,7.69,7.32,7.38,708400,0
1986-07-29,7.38,7.44,7.25,7.32,535600,0
1986-07-30,7.38,8.12,7.25,8.12,1182800,0
1986-07-31,8.12,8.25,7.82,7.88,1215600,0
1986-08-01,7.82,8.06,7.62,7.75,583200,0
1986-08-04,7.75,7.75,7.44,7.57,401000,0
1986-08-05,7.57,7.62,7.32,7.32,401600,0
1986-08-06,7.25,7.38,7.19,7.32,316600,0
1986-08-07,7.32,7.75,7.32,7.5,745600,0
1986-08-08,7.62,7.82,7.62,7.82,784000,0
1986-08-11,7.82,8.25,7.82,8.12,586200,0
1986-08-12,8.12,8.5,7.88,8.38,1164000,0
1986-08-13,8.25,8.44,8.19,8.19,1486000,0
1986-08-14,8.12,8.25,8.12,8.19,314000,0
1986-08-15,8.19,8.31,8.12,8.31,306000,0
1986-08-18,8.25,8.31,8,8,486200,0
1986-08-19,8,8.06,7.94,8,338200,0
1986-08-20,8.12,8.38,8.06,8.31,682600,0
1986-08-21,8.38,8.5,8.31,8.5,866000,0
1986-08-22,8.62,9.06,8.44,9.06,1622200,0
1986-08-25,9.5,9.5,9.25,9.5,1311200,0
1986-08-26,9.5,9.69,9.31,9.5,788800,0
1986-08-27,9.44,9.81,9.31,9.81,1668200,0
1986-08-28,9.94,9.94,9.62,9.75,626600,0
1986-08-29,9.56,9.81,9.5,9.69,463400,0
1986-09-02,9.62,9.69,9.38,9.44,729400,0
1986-09-03,9.38,9.56,9.31,9.56,724000,0
1986-09-04,9.44,9.62,9.38,9.62,1661200,0
1986-09-05,9.62,9.94,9.56,9.88,1478400,0
1986-09-08,9.88,10.19,9.75,9.75,960400,0
1986-09-09,9.75,9.88,9.44,9.44,796000,0
1986-09-10,9.44,9.62,9.31,9.44,824000,0
1986-09-11,9.25,9.25,8.88,9,1102800,0
1986-09-12,8.88,8.94,8.75,8.75,655600,0
1986-09-15,8.75,8.88,8.56,8.62,880600,0
1986-09-16,8.56,8.56,8.44,8.5,507400,0
1986-09-17,8.44,8.75,8.44,8.69,650000,0
1986-09-18,8.62,8.94,8.56,8.88,464000,0
1986-09-19,8.75,8.75,8.44,8.56,890000,0
1986-09-22,8.5,8.56,8.44,8.5,566000,0
1986-09-23,8.5,8.69,8.44,8.69,910000,0
1986-09-24,8.88,8.94,8.69,8.81,1050000,0
1986-09-25,8.69,8.69,8.38,8.5,429000,0
1986-09-26,8.44,8.81,8.12,8.25,909600,0
1986-09-29,8.12,8.12,7.62,7.82,610400,0
1986-09-30,7.88,8.12,7.75,7.88,651200,0
1986-10-01,7.94,8.06,7.82,7.94,333800,0
1986-10-02,7.82,7.82,7.25,7.38,968400,0
1986-10-03,7.44,7.5,6.75,7.25,3109400,0
1986-10-06,7.32,7.44,6.94,6.94,982200,0
1986-10-07,7,7,6.44,6.82,1308800,0
1986-10-08,6.75,6.88,6.62,6.88,510000,0
1986-10-09,6.94,7.12,6.88,6.88,623400,0
1986-10-10,7,7.32,6.94,7,841600,0
1986-10-13,7.12,7.38,7.07,7.25,220400,0
1986-10-14,7.38,7.5,7.32,7.38,365000,0
1986-10-15,7.32,7.38,7.19,7.38,305000,0
1986-10-16,7.38,7.44,7.25,7.32,361800,0
1986-10-17,7.32,7.32,7.07,7.07,308800,0
1986-10-20,6.94,7,6.62,6.75,579000,0
1986-10-21,6.75,6.88,6.62,6.69,424400,0
1986-10-22,6.75,6.75,6.57,6.62,477800,0
1986-10-23,6.75,7.19,6.75,7.12,604400,0
1986-10-24,7.19,7.38,7.07,7.19,468200,0
1986-10-27,7.12,7.19,7,7.19,184600,0
1986-10-28,7.07,7.12,6.94,6.94,144600,0
1986-10-29,6.94,7.07,6.94,7,267600,0
1986-10-30,7.12,7.12,7,7.07,267200,0
1986-10-31,7.07,7.19,6.88,6.88,564000,0
1986-11-03,7,7.19,7,7.19,358800,0
1986-11-04,7.12,7.88,7.12,7.88,1410400,0
1986-11-05,7.88,8.12,7.75,8,1183800,0
1986-11-06,7.94,8,7.82,8,697800,0
1986-11-07,8,8.12,7.88,8,1040000,0
1986-11-10,8,8.19,7.88,8.12,751800,0
1986-11-11,8.12,8.25,8,8.06,590400,0
1986-11-12,8,8.06,7.88,7.94,640400,0
1986-11-13,8,8,7.88,7.88,655600,0
1986-11-14,7.82,7.88,7.75,7.82,401000,0
1986-11-17,7.82,7.94,7.75,7.94,248200,0
1986-11-18,7.94,7.94,7.44,7.44,466200,0
1986-11-19,7.5,7.75,7.5,7.62,271000,0
1986-11-20,7.69,7.69,7.5,7.69,240400,0
1986-11-21,7.69,7.88,7.57,7.82,548400,0
1986-11-24,7.88,8.12,7.62,8,565400,0
1986-11-25,7.94,7.94,7.82,7.88,288400,0
1986-11-26,7.88,8.19,7.82,7.88,468800,0
1986-11-28,7.88,7.88,7.69,7.82,206000,0
1986-12-01,7.62,8.38,7.62,8.38,683200,0
1986-12-02,8.38,8.44,8.12,8.25,1126800,0
1986-12-03,8.19,8.25,8.06,8.06,489000,0
1986-12-04,8.06,8.25,8.06,8.12,243800,0
1986-12-05,8.12,8.31,7.82,7.82,565600,0
1986-12-08,7.88,7.88,7.62,7.82,490400,0
1986-12-09,7.88,7.88,7.57,7.57,293800,0
1986-12-10,7.69,7.82,7.44,7.5,372200,0
1986-12-11,7.57,7.57,7.32,7.38,279400,0
1986-12-12,7.32,7.32,7.19,7.25,249400,0
1986-12-15,7.25,7.38,7.12,7.38,248800,0
1986-12-16,7.38,7.38,7.12,7.25,575000,0
1986-12-17,7.12,7.25,7.12,7.19,328400,0
1986-12-18,7.25,7.25,7.12,7.19,483400,0
1986-12-19,7.25,7.25,7.12,7.12,509400,0
1986-12-22,7.12,7.19,7,7.12,339000,0
1986-12-23,7.12,7.12,6.69,6.82,1289400,0
1986-12-24,6.82,7,6.69,6.94,161200,0
1986-12-26,7,7.07,6.88,7.07,226200,0
1986-12-29,7.07,7.07,6.82,6.88,320000,0
1986-12-30,6.82,6.88,6.69,6.82,387200,0
1986-12-31,6.75,6.94,6.69,6.88,618800,0
1987-01-02,6.82,7.07,6.75,7,241000,0
1987-01-05,6.94,7.12,6.88,7.07,382200,0
1987-01-06,7.07,7.44,7.07,7.07,508800,0
1987-01-07,7.12,7.32,7.07,7.25,1082600,0
1987-01-08,7.19,7.69,7.19,7.62,1210600,0
1987-01-09,7.57,7.75,7.38,7.62,884600,0
1987-01-12,7.57,8,7.5,7.75,832200,0
1987-01-13,7.82,8.06,7.75,8.06,932200,0
1987-01-14,8.38,9.19,8.31,9,3840000,0
1987-01-15,9.25,9.38,9,9.12,2820000,0
1987-01-16,9.06,9.12,8.5,8.69,1891000,0
1987-01-19,8.81,9.25,8.75,9.25,1768400,0
1987-01-20,9.31,9.38,9,9.06,1782800,0
1987-01-21,8.94,9,8.69,8.75,1533400,0
1987-01-22,8.56,9.12,8.56,9.06,829600,0
1987-01-23,8.94,9.06,8.56,8.69,1070400,0
1987-01-26,8.62,8.88,8.5,8.75,743800,0
1987-01-27,8.81,9.19,8.69,8.81,1624600,0
1987-01-28,8.94,9,8.62,8.75,835000,0
1987-01-29,8.81,8.88,8.31,8.5,765000,0
1987-01-30,8.56,8.75,8.25,8.75,1081200,0
1987-02-02,8.75,9.75,8.69,9.5,2860000,0
1987-02-03,9.81,10.75,9.75,10.56,4700000,0
1987-02-04,10.62,10.69,10.06,10.5,1856600,0
1987-02-05,11.62,11.75,11.12,11.5,3120000,0
1987-02-06,11.44,11.5,11.12,11.19,1542800,0
1987-02-09,11.19,11.25,10.62,10.88,1066600,0
1987-02-10,10.75,10.81,10.19,10.56,1459000,0
1987-02-11,10.56,11.38,10.38,11.25,3140000,0
1987-02-12,10.88,11.25,10.25,10.69,2320000,0
1987-02-13,10.75,11.06,10.38,11,1130600,0
1987-02-17,10.94,11.81,10.88,11.69,2900000,0
1987-02-18,12,12.25,11.5,11.56,1988200,0
1987-02-19,11.81,11.94,11.19,11.44,1582400,0
1987-02-20,11.38,11.38,10.62,10.88,1347200,0
1987-02-23,10.5,10.94,10.25,10.75,1313200,0
1987-02-24,10.75,11.12,10.69,11,1389400,0
1987-02-25,10.88,11.19,10.38,10.75,1760400,0
1987-02-26,10.62,11,10.38,10.69,895000,0
1987-02-27,10.88,11,10.69,10.88,588200,0
1987-03-02,11,11,10.44,10.56,592800,0
1987-03-03,10.69,10.69,10,10.31,1577200,0
1987-03-04,10.38,10.88,10.12,10.62,1360000,0
1987-03-05,10.75,10.88,10.5,10.56,1560600,0
1987-03-06,10.62,10.62,10.38,10.5,725400,0
1987-03-09,10.44,10.62,10.12,10.62,571800,0
1987-03-10,10.69,10.94,10.5,10.69,514000,0
1987-03-11,10.81,10.88,10.25,10.31,931000,0
1987-03-12,10.25,10.44,10.06,10.25,768400,0
1987-03-13,10.44,10.44,10.25,10.25,625000,0
1987-03-16,10.31,10.5,10.12,10.5,465000,0
1987-03-17,10.56,10.94,10.44,10.75,1129600,0
1987-03-18,10.88,10.88,10.31,10.44,735000,0
1987-03-19,10.44,10.88,10.38,10.75,1027800,0
1987-03-20,10.88,11,10.5,10.62,999400,0
1987-03-23,10.62,10.81,10.44,10.62,1033200,0
1987-03-24,10.56,10.56,9.88,10.06,1886000,0
1987-03-25,10.06,10.06,9.56,9.88,1700600,0
1987-03-26,9.88,9.94,9.75,9.81,742800,0
1987-03-27,9.94,10.06,9.81,9.94,1157800,0
1987-03-30,9.62,9.94,9.38,9.62,922800,0
1987-03-31,9.62,9.94,9.56,9.94,559600,0
1987-04-01,9.69,10.44,9.69,10.19,1585400,0
1987-04-02,10.31,10.31,9.81,9.88,1204400,0
1987-04-03,9.94,10.44,9.88,10.38,1186200,0
1987-04-06,10.62,10.62,10.38,10.5,1086200,0
1987-04-07,10.5,10.62,10.12,10.12,748200,0
1987-04-08,10.25,10.25,9.88,10.06,840400,0
1987-04-09,10.06,10.12,9.75,10.12,897200,0
1987-04-10,10.19,10.62,9.88,10.5,2100000,0
1987-04-13,10.44,10.5,10,10.06,757600,0
1987-04-14,9.81,10,9.75,9.94,641800,0
1987-04-15,10.19,10.25,10,10.19,606000,0
1987-04-16,10.25,10.31,10,10.19,1363400,0
1987-04-20,10.19,10.25,10.06,10.12,548200,0
1987-04-21,10,10.38,9.88,10.38,1026000,0
1987-04-22,10.5,10.5,10.12,10.31,615000,0
1987-04-23,10.25,10.38,10,10.12,365400,0
1987-04-24,10.12,10.75,10.12,10.69,1166800,0
1987-04-27,10.5,12,10.31,11.12,2060000,0
1987-04-28,11.38,12.12,11.25,11.62,2680000,0
1987-04-29,11.88,12,11.38,11.5,2820000,0
1987-04-30,11.19,12,10.88,11.06,4040000,0
1987-05-01,11.06,11.94,11,11.44,2960000,0
1987-05-04,11.44,11.5,11.19,11.25,568800,0
1987-05-05,11.25,11.75,11.19,11.5,1610400,0
1987-05-06,11.38,11.38,11,11.06,2240000,0
1987-05-07,11,11.19,10.88,11,1138200,0
1987-05-08,11.06,11.12,10.81,10.88,577400,0
1987-05-11,11,11.38,10.94,11.12,2020000,0
1987-05-12,11.12,11.19,11,11.12,926800,0
1987-05-13,11.06,11.12,10.75,10.88,504600,0
1987-05-14,10.94,10.94,10.75,10.81,943200,0
1987-05-15,10.81,10.81,10.62,10.69,441000,0
1987-05-18,10.56,10.62,10.06,10.62,563800,0
1987-05-19,10.56,10.56,10.19,10.25,930400,0
1987-05-20,10.25,10.25,10,10.06,618200,0
1987-05-21,10.12,10.19,10.12,10.19,628400,0
1987-05-22,10.12,10.19,10,10.06,262600,0
1987-05-26,10.12,10.5,10.12,10.5,837200,0
1987-05-27,10.5,10.69,10.44,10.56,989000,0
1987-05-28,10.56,10.69,10.5,10.62,622200,0
1987-05-29,10.62,10.88,10.62,10.81,1075600,0
1987-06-01,10.88,11.12,10.81,11.06,870600,0
1987-06-02,11,11,10.69,10.69,810400,0
1987-06-03,10.56,10.69,10.31,10.38,526200,0
1987-06-04,10.38,10.5,10.25,10.5,606800,0
1987-06-05,10.44,10.5,10.31,10.38,205400,0
1987-06-08,10.44,10.69,10.25,10.69,725000,0
1987-06-09,10.94,11.06,10.69,10.88,1978200,0
1987-06-10,10.88,10.88,10.38,10.62,1109000,0
1987-06-11,10.5,10.56,10.38,10.5,371000,0
1987-06-12,10.5,10.5,10.25,10.38,486200,0
1987-06-15,10.38,10.44,10,10.12,603800,0
1987-06-16,10,10.06,9.81,9.94,1550000,0
1987-06-17,9.88,10.19,9.88,10,1053200,0
1987-06-18,10,10,9.88,9.94,368800,0
1987-06-19,9.94,10,9.88,9.94,646200,0
1987-06-22,10,10.12,9.94,10,801000,0
1987-06-23,10,10.06,9.88,9.94,420400,0
1987-06-24,9.88,9.94,9.75,9.81,282600,0
1987-06-25,9.81,10,9.06,9.31,4040000,0
1987-06-26,9.31,9.56,9.19,9.44,1404000,0
1987-06-29,9.44,9.69,9.44,9.62,760000,0
1987-06-30,9.62,9.62,9.44,9.5,576000,0
1987-07-01,9.44,9.5,9.38,9.38,331800,0
1987-07-02,9.5,9.62,9.44,9.56,488800,0
1987-07-06,9.5,9.62,9.31,9.38,882800,0
1987-07-07,9.31,9.5,9.12,9.19,1280000,0
1987-07-08,9.12,9.19,8.69,9.06,1362800,0
1987-07-09,9,9.12,8.94,9.06,899400,0
1987-07-10,9.06,9.25,9,9.12,655600,0
1987-07-13,9.06,9.44,9,9.25,1066600,0
1987-07-14,9.31,9.38,9.12,9.19,2080000,0
1987-07-15,9.25,9.25,8.81,8.88,1026600,0
1987-07-16,8.88,9.06,8.75,9.06,926600,0
1987-07-17,9.12,9.12,8.69,8.81,813400,0
1987-07-20,8.75,8.94,8.56,8.81,697600,0
1987-07-21,8.81,8.88,8.56,8.62,1286200,0
1987-07-22,8.62,8.62,8.38,8.44,1065000,0
1987-07-23,8.5,8.69,8.44,8.62,1084400,0
1987-07-24,8.5,8.69,8.5,8.69,330400,0
1987-07-27,8.75,8.94,8.75,8.88,441000,0
1987-07-28,8.88,8.94,8.88,8.94,461000,0
1987-07-29,8.94,8.94,8.81,8.94,260600,0
1987-07-30,8.88,8.94,8.56,8.88,433400,0
1987-07-31,8.81,9.19,8.81,9.06,1486200,0
1987-08-03,8.94,9.19,8.94,9,761600,0
1987-08-04,9.06,9.06,8.88,8.88,837800,0
1987-08-05,9,9.12,9,9.06,928800,0
1987-08-06,9.12,9.81,9.12,9.81,1978400,0
1987-08-07,10,10.19,9.94,10.12,2005000,0
1987-08-10,10.31,10.62,10.25,10.62,2720000,0
1987-08-11,10.62,10.62,10.06,10.12,3820000,0
1987-08-12,10.12,10.5,10,10.25,3700000,0
1987-08-13,10.31,10.31,10,10.25,1873800,0
1987-08-14,10.06,10.25,10,10,927600,0
1987-08-17,10.06,10.19,10.06,10.12,651800,0
1987-08-18,10.12,10.12,9.62,9.94,629000,0
1987-08-19,9.94,10.31,9.88,10.19,741800,0
1987-08-20,10.31,10.38,10.12,10.38,1567200,0
1987-08-21,10.5,10.94,10.44,10.69,2420000,0
1987-08-24,10.94,11.19,10.81,10.88,1812800,0
1987-08-25,11.06,11.38,11,11.25,1745400,0
1987-08-26,11.44,11.56,11.19,11.25,1638800,0
1987-08-27,11.38,11.69,11.25,11.5,1625400,0
1987-08-28,11.69,11.69,11,11,1600600,0
1987-08-31,11.06,11.06,10.69,11,464400,0
1987-09-01,10.94,11.12,10.44,10.5,1024600,0
1987-09-02,10.31,10.5,10.19,10.31,782200,0
1987-09-03,10.56,10.56,10,10.19,841200,0
1987-09-04,10.25,10.38,10.06,10.12,627200,0
1987-09-08,10.19,10.19,9.69,10.12,1141600,0
1987-09-09,10.06,10.12,9.94,10.06,915400,0
1987-09-10,10.31,10.62,10.19,10.56,1556600,0
1987-09-11,10.56,11.06,10.56,10.81,1137600,0
1987-09-14,10.88,10.94,10.62,10.69,506000,0
1987-09-15,10.62,10.69,10.31,10.44,482200,0
1987-09-16,10.31,10.69,10.25,10.44,412800,0
1987-09-17,10.38,10.44,10.19,10.25,546200,0
1987-09-18,10.25,10.25,10.06,10.12,751200,0
1987-09-21,10.25,10.31,10.06,10.12,662200,0
1987-09-22,10.12,10.62,10.06,10.5,1019600,0
1987-09-23,10.56,11.25,10.56,11.19,1890600,0
1987-09-24,11.12,11.44,11.12,11.38,1428200,0
1987-09-25,11.44,11.5,10.94,10.94,945000,0
1987-09-28,11.25,11.38,11.06,11.06,1466200,0
1987-09-29,11.12,11.44,11.12,11.19,1026000,0
1987-09-30,11.12,11.19,10.94,11,752800,0
1987-10-01,11.06,12.12,11,12,3360000,0
1987-10-02,12.25,12.38,12.06,12.31,4520000,0
1987-10-05,12.31,12.44,12,12.31,2500000,0
1987-10-06,12,12.19,11.5,11.5,2120000,0
1987-10-07,11.69,11.69,11.19,11.5,1860600,0
1987-10-08,11.75,11.75,11.31,11.44,1540000,0
1987-10-09,11.62,11.69,11.06,11.12,2160000,0
1987-10-12,10.12,10.25,9.5,9.88,3440000,0
1987-10-13,10.25,10.38,9.94,10.38,1778800,0
1987-10-14,10.25,10.31,10,10,1013800,0
1987-10-15,9.88,9.94,9.38,9.5,2840000,0
1987-10-16,9.5,9.56,8.75,9,1604000,0
1987-10-19,8,8.12,5.75,5.75,2225600,0
1987-10-20,5.75,7.25,4.88,6.12,3826600,0
1987-10-21,6.5,6.88,6.32,6.38,2722200,0
1987-10-22,6.12,6.5,5.5,6,1977400,0
1987-10-23,5.88,6.12,5.44,5.69,1360000,0
1987-10-26,5.32,5.44,4.75,4.88,1106600,0
1987-10-27,5.19,5.62,5.07,5.32,1797800,0
1987-10-28,5,5.5,4.94,5.5,1510600,0
1987-10-29,5.44,6.19,5.44,6.07,1664400,0
1987-10-30,6.25,6.5,5.69,5.75,1971000,0
1987-11-02,5.32,5.57,5.12,5.25,1525400,0
1987-11-03,5.19,5.25,4.88,5.25,1383400,0
1987-11-04,5.12,5.44,5.07,5.44,1269000,0
1987-11-05,5.38,5.62,5.32,5.57,1820000,0
1987-11-06,5.38,5.5,5.19,5.25,1405400,0
1987-11-09,5.12,5.19,5,5.07,480400,0
1987-11-10,4.94,5.07,4.88,4.88,1276000,0
1987-11-11,5.12,5.32,5.07,5.12,591800,0
1987-11-12,5.62,5.62,5.12,5.38,1136200,0
1987-11-13,5.25,5.44,5.25,5.38,672800,0
1987-11-16,5.38,5.44,5.07,5.25,754000,0
1987-11-17,5.12,5.12,4.88,5,757600,0
1987-11-18,5,5.19,4.94,5.12,476800,0
1987-11-19,5.12,5.12,4.88,4.94,866000,0
1987-11-20,4.88,5.25,4.69,4.94,1008800,0
1987-11-23,4.82,5.07,4.82,5.07,412200,0
1987-11-24,5.07,5.19,4.94,5,882600,0
1987-11-25,4.94,5.07,4.82,4.94,427200,0
1987-11-27,4.88,4.94,4.69,4.69,429400,0
1987-11-30,4.57,4.62,4.38,4.62,1080000,0
1987-12-01,4.69,4.75,4.44,4.5,406200,0
1987-12-02,4.44,4.62,4.07,4.32,2149400,0
1987-12-03,4.38,4.38,4,4,1270400,0
1987-12-04,3.75,4.07,3.75,4.07,984400,0
1987-12-07,4.12,4.25,4.07,4.25,482200,0
1987-12-08,4.25,4.32,4.12,4.32,744600,0
1987-12-09,4.38,4.75,4.25,4.57,1208200,0
1987-12-10,4.38,4.94,4.38,4.62,1622200,0
1987-12-11,4.57,4.75,4.57,4.69,420400,0
1987-12-14,4.62,5.07,4.57,5,1824000,0
1987-12-15,5,5.19,4.88,4.94,1147200,0
1987-12-16,5,5.25,4.82,5.19,1205600,0
1987-12-17,5.19,5.25,5,5,1915400,0
1987-12-18,5.12,5.25,5.07,5.25,1752200,0
1987-12-21,5.25,5.38,5.12,5.32,1197200,0
1987-12-22,5.32,5.38,5.07,5.12,2060000,0
1987-12-23,5.19,5.25,5,5.19,1051600,0
1987-12-24,5.19,5.25,5.12,5.12,306600,0
1987-12-28,4.94,5,4.82,4.94,1026200,0
1987-12-29,4.94,5,4.57,4.82,638400,0
1987-12-30,4.88,5.07,4.82,5,1091800,0
1987-12-31,4.82,5,4.62,4.94,884000,0
1988-01-04,5,5.32,4.94,5.32,888200,0
1988-01-05,5.57,5.62,5.44,5.44,1503200,0
1988-01-06,5.44,5.44,5.25,5.38,1080000,0
1988-01-07,5.38,5.5,5.32,5.5,503200,0
1988-01-08,5.5,5.5,5.07,5.12,960000,0
1988-01-11,5.12,5.44,5,5,1305400,0
1988-01-12,4.94,5,4.69,4.75,1526000,0
1988-01-13,4.75,4.82,4.62,4.75,625400,0
1988-01-14,4.94,4.94,4.75,4.88,586800,0
1988-01-15,5.07,5.19,4.88,5,1230400,0
1988-01-18,5,5,4.82,4.88,351600,0
1988-01-19,4.88,4.94,4.75,4.75,675600,0
1988-01-20,4.75,4.88,4.44,4.44,1312400,0
1988-01-21,4.5,4.75,4.5,4.62,1020600,0
1988-01-22,4.62,4.69,4.57,4.69,542400,0
1988-01-25,4.69,4.75,4.62,4.69,363800,0
1988-01-26,4.62,4.69,4.57,4.57,488800,0
1988-01-27,4.69,4.75,4.57,4.69,427200,0
1988-01-28,4.69,4.88,4.62,4.88,650600,0
1988-01-29,4.88,4.88,4.75,4.82,470600,0
1988-02-01,4.88,5,4.82,4.82,623400,0
1988-02-02,4.82,4.88,4.75,4.88,676600,0
1988-02-03,4.88,4.94,4.69,4.75,576200,0
1988-02-04,4.75,4.94,4.75,4.82,847600,0
1988-02-05,4.88,4.94,4.82,4.88,462400,0
1988-02-08,4.82,4.94,4.75,4.82,640600,0
1988-02-09,4.88,4.88,4.75,4.88,231800,0
1988-02-10,4.88,5.07,4.88,4.94,686000,0
1988-02-11,5,5.19,4.94,5.12,651600,0
1988-02-12,5.12,5.25,5.07,5.07,631200,0
1988-02-16,5.07,5.25,5.07,5.25,445400,0
1988-02-17,5.12,5.44,5.12,5.32,864400,0
1988-02-18,5.32,5.38,5.25,5.25,529400,0
1988-02-19,5.25,5.32,5.12,5.32,401600,0
1988-02-22,5.25,5.94,5.25,5.94,2020000,0
1988-02-23,6,6.12,5.82,5.88,2860000,0
1988-02-24,5.94,6.19,5.88,6.12,2860000,0
1988-02-25,6.19,6.44,6,6,2300000,0
1988-02-26,6,6.07,5.94,5.94,561000,0
1988-02-29,6,6.07,5.88,6,748800,0
1988-03-01,6,6.07,5.82,5.88,879400,0
1988-03-02,6,6.32,5.94,6.19,1905400,0
1988-03-03,6.25,6.38,6,6.19,996800,0
1988-03-04,6.12,6.25,6,6.07,729000,0
1988-03-07,6.07,6.38,6,6.32,1129000,0
1988-03-08,6.44,6.94,6.44,6.57,2180000,0
1988-03-09,6.62,6.75,6.57,6.62,916200,0
1988-03-10,6.75,6.82,6.25,6.32,1610600,0
1988-03-11,6.38,6.44,6.12,6.25,698800,0
1988-03-14,6.19,6.38,6.07,6.25,447200,0
1988-03-15,6.25,6.38,6.19,6.32,716600,0
1988-03-16,6.25,6.25,6,6.12,1001000,0
1988-03-17,6.12,6.25,6.07,6.19,848400,0
1988-03-18,6.12,6.44,6.12,6.25,1581200,0
1988-03-21,6.19,6.19,6.07,6.07,589600,0
1988-03-22,6.19,6.32,6.12,6.25,321600,0
1988-03-23,6.19,6.25,6.07,6.12,358800,0
1988-03-24,6.07,6.07,5.82,5.94,544600,0
1988-03-25,5.82,5.94,5.62,5.62,723200,0
1988-03-28,5.44,5.62,5.38,5.57,761600,0
1988-03-29,5.62,5.69,5.57,5.69,1050600,0
1988-03-30,5.62,5.62,5.5,5.5,321000,0
1988-03-31,5.5,5.5,5.38,5.5,427200,0
1988-04-04,5.5,5.69,5.44,5.57,266200,0
1988-04-05,5.62,5.69,5.5,5.69,297600,0
1988-04-06,5.69,6,5.69,6,835400,0
1988-04-07,5.94,6.32,5.94,6.25,1788800,0
1988-04-08,6.25,6.82,6.12,6.69,4455600,0
1988-04-11,6.82,7,6.5,6.88,3509400,0
1988-04-12,6.94,7,6.32,6.82,2411000,0
1988-04-13,6.75,6.82,6.57,6.69,1059600,0
1988-04-14,6.5,6.62,6.19,6.32,1575400,0
1988-04-15,6.32,6.38,6.07,6.25,1036600,0
1988-04-18,6.25,6.5,6.12,6.44,621000,0
1988-04-19,6.5,6.69,6.32,6.32,1148400,0
1988-04-20,6.38,6.44,6.25,6.25,633400,0
1988-04-21,6.44,6.62,6.19,6.25,688800,0
1988-04-22,6.32,6.57,6.32,6.57,524400,0
1988-04-25,6.62,6.82,6.57,6.75,1209400,0
1988-04-26,6.75,6.94,6.75,6.88,1609000,0
1988-04-27,6.88,7.19,6.75,7.12,2290600,0
1988-04-28,7.07,7.38,7,7.25,3581000,0
1988-04-29,7.07,7.19,6.94,7.19,1764400,0
1988-05-02,7.19,7.25,7.12,7.19,511000,0
1988-05-03,7.25,7.32,7.12,7.12,865000,0
1988-05-04,7.19,7.25,7.07,7.25,673400,0
1988-05-05,7.12,7.44,6.94,7.25,953400,0
1988-05-06,7.25,7.38,7.07,7.12,1206000,0
1988-05-09,7.07,7.12,6.57,6.82,1066200,0
1988-05-10,6.88,7,6.75,6.94,742200,0
1988-05-11,6.82,7,6.75,6.94,1155400,0
1988-05-12,6.94,7.25,6.94,7.25,1211000,0
1988-05-13,7.25,7.57,7.19,7.5,2386200,0
1988-05-16,7.5,7.57,7.32,7.5,1001800,0
1988-05-17,7.62,7.69,7.38,7.38,1276800,0
1988-05-18,7.38,7.44,7.07,7.12,1307400,0
1988-05-19,7,7.44,6.75,7.44,3166600,0
1988-05-20,7.57,7.62,7.12,7.32,2142400,0
1988-05-23,7.25,7.32,7,7.07,1034400,0
1988-05-24,7.07,7.32,7.07,7.25,1001800,0
1988-05-25,7.32,7.32,7.19,7.19,644400,0
1988-05-26,7.12,7.25,7.12,7.12,641000,0
1988-05-27,7.19,7.25,7.12,7.12,584400,0
1988-05-31,7,7.5,7,7.5,2180000,0
1988-06-01,7.5,7.94,7.5,7.82,2980000,0
1988-06-02,7.82,7.82,7.57,7.62,1288200,0
1988-06-03,7.75,7.82,7.69,7.75,823400,0
1988-06-06,7.82,8.12,7.75,8.12,1544400,0
1988-06-07,8.12,8.19,7.88,7.94,3523800,0
1988-06-08,8,8.25,8,8.19,3599600,0
1988-06-09,8,8.12,7.94,8,1650000,0
1988-06-10,8.06,8.19,8,8,828400,0
1988-06-13,8,8.06,7.94,8,461800,0
1988-06-14,8.19,8.19,8,8.06,989000,0
1988-06-15,8,8.12,7.94,8,885600,0
1988-06-16,7.75,7.88,7.69,7.82,1302200,0
1988-06-17,7.82,7.94,7.75,7.88,790000,0
1988-06-20,7.75,7.88,7.57,7.57,513200,0
1988-06-21,7.69,7.88,7.57,7.88,1005000,0
1988-06-22,8.06,8.19,7.94,8,1206800,0
1988-06-23,7.94,8.12,7.88,8.06,1217600,0
1988-06-24,8.06,8.19,8,8.12,1008200,0
1988-06-27,8.12,8.12,8,8,588400,0
1988-06-28,8,8.38,8,8.38,1941000,0
1988-06-29,8.31,8.44,8.12,8.12,1055000,0
1988-06-30,8,8.31,7.88,8.25,1153200,0
1988-07-01,8.25,8.31,8.06,8.25,717600,0
1988-07-05,8.19,8.31,8.12,8.31,467800,0
1988-07-06,8.25,8.25,7.94,8,668200,0
1988-07-07,7.88,8.19,7.88,8.12,976800,0
1988-07-08,8.06,8.25,8.06,8.19,965400,0
1988-07-11,8.19,8.38,7.5,7.5,2411200,0
1988-07-12,7.62,7.75,7.19,7.44,2604600,0
1988-07-13,7.38,7.44,7.32,7.44,1229000,0
1988-07-14,7.44,7.44,7.32,7.38,1126800,0
1988-07-15,7.44,7.5,7.19,7.19,1569400,0
1988-07-18,7,7.19,7,7.12,1005600,0
1988-07-19,7.07,7.38,6.82,6.82,1198400,0
1988-07-20,6.94,7.07,6.94,7.07,869600,0
1988-07-21,6.94,7.07,6.62,6.88,608800,0
1988-07-22,6.82,7,6.75,6.94,595600,0
1988-07-25,6.94,6.94,6.82,6.88,560600,0
1988-07-26,6.82,6.88,6.75,6.82,354600,0
1988-07-27,6.82,6.82,6.38,6.44,962200,0
1988-07-28,6.5,6.62,6.25,6.5,1748200,0
1988-07-29,6.57,6.69,6.44,6.69,1861800,0
1988-08-01,6.69,6.75,6.57,6.69,484000,0
1988-08-02,6.69,6.82,6.62,6.69,292800,0
1988-08-03,6.75,6.88,6.69,6.75,461000,0
1988-08-04,6.82,6.82,6.69,6.69,281200,0
1988-08-05,6.62,6.69,6.38,6.44,665400,0
1988-08-08,6.5,6.57,6.32,6.38,643200,0
1988-08-09,6.38,6.38,6.12,6.32,1411000,0
1988-08-10,6.25,6.32,6,6.07,902200,0
1988-08-11,6.12,6.12,5.88,6,1710000,0
1988-08-12,6,6.12,6,6.12,714400,0
1988-08-15,6.07,6.12,5.88,5.88,711000,0
1988-08-16,5.88,6.19,5.88,6,786800,0
1988-08-17,6,6.07,5.82,5.94,567200,0
1988-08-18,5.94,5.94,5.69,5.88,1103200,0
1988-08-19,5.82,5.94,5.82,5.94,506600,0
1988-08-22,5.88,5.94,5.75,5.82,449400,0
1988-08-23,5.88,5.88,5.5,5.62,1896600,0
1988-08-24,5.62,5.94,5.62,5.94,1161000,0
1988-08-25,5.75,5.88,5.69,5.88,526600,0
1988-08-26,5.88,5.94,5.82,5.88,224600,0
1988-08-29,5.82,5.94,5.82,5.88,296600,0
1988-08-30,5.88,5.94,5.82,5.88,290400,0
1988-08-31,5.94,5.94,5.62,5.69,1465400,0
1988-09-01,5.62,5.62,5.25,5.38,1147600,0
1988-09-02,5.5,5.69,5.44,5.69,767200,0
1988-09-06,5.69,5.69,5.57,5.69,386200,0
1988-09-07,5.75,5.75,5.38,5.5,731800,0
1988-09-08,5.5,5.62,5.38,5.57,717200,0
1988-09-09,5.57,5.82,5.5,5.82,1236000,0
1988-09-12,5.82,5.88,5.75,5.75,567400,0
1988-09-13,5.69,5.75,5.57,5.75,523800,0
1988-09-14,5.75,5.75,5.62,5.75,729600,0
1988-09-15,5.75,5.82,5.62,5.62,433800,0
1988-09-16,5.62,5.88,5.62,5.88,758800,0
1988-09-19,5.88,5.88,5.69,5.75,410600,0
1988-09-20,5.75,5.82,5.69,5.75,506800,0
1988-09-21,5.57,5.62,5.44,5.5,1081000,0
1988-09-22,5.5,5.75,5.5,5.69,860600,0
1988-09-23,5.57,5.69,5.57,5.69,640400,0
1988-09-26,5.69,5.75,5.57,5.62,616200,0
1988-09-27,5.62,5.62,5.38,5.5,627800,0
1988-09-28,5.44,5.5,5.38,5.44,929000,0
1988-09-29,5.44,5.5,5.25,5.38,1163800,0
1988-09-30,4.88,5,4.5,4.62,4785000,0
1988-10-03,4.5,4.57,4.32,4.5,1987200,0
1988-10-04,4.5,4.57,4.44,4.5,1679000,0
1988-10-05,4.5,4.5,4.25,4.38,826200,0
1988-10-06,4.32,4.44,4.32,4.38,744000,0
1988-10-07,4.44,4.44,4.25,4.38,747600,0
1988-10-10,4.38,4.38,4.19,4.32,1207800,0
1988-10-11,4.44,4.62,4.38,4.62,3160000,0
1988-10-12,4.57,5.07,4.38,4.94,2242400,0
1988-10-13,4.88,5.25,4.75,5.25,2523400,0
1988-10-14,5.25,5.25,4.82,4.94,1331000,0
1988-10-17,4.88,4.94,4.62,4.75,540400,0
1988-10-18,4.75,4.82,4.69,4.75,395000,0
1988-10-19,4.75,4.88,4.62,4.69,806600,0
1988-10-20,4.69,4.69,4.57,4.62,854400,0
1988-10-21,4.62,4.69,4.57,4.69,542800,0
1988-10-24,4.69,4.69,4.5,4.5,1219000,0
1988-10-25,4.44,4.57,4.44,4.57,472400,0
1988-10-26,4.57,4.57,4.38,4.5,464000,0
1988-10-27,4.38,4.44,4.25,4.32,1381800,0
1988-10-28,4.32,4.44,4.32,4.32,501000,0
1988-10-31,4.38,4.57,4.32,4.5,981800,0
1988-11-01,4.57,4.57,4.32,4.44,860400,0
1988-11-02,4.44,4.44,4.25,4.25,743200,0
1988-11-03,4.25,4.44,4.25,4.38,519600,0
1988-11-04,4.32,4.57,4.32,4.38,714000,0
1988-11-07,4.32,4.38,4.25,4.25,467800,0
1988-11-08,4.32,4.38,4.25,4.38,234600,0
1988-11-09,4.19,4.32,4.19,4.25,360600,0
1988-11-10,4.25,4.32,4.12,4.12,786000,0
1988-11-11,4.12,4.19,4,4.07,2289400,0
1988-11-14,4.07,4.12,3.82,3.88,1556000,0
1988-11-15,3.82,3.94,3.75,3.82,975600,0
1988-11-16,3.82,3.82,3.57,3.69,820400,0
1988-11-17,3.69,3.88,3.69,3.75,514600,0
1988-11-18,3.75,3.88,3.75,3.88,984600,0
1988-11-21,3.82,3.88,3.69,3.82,356200,0
1988-11-22,3.75,3.88,3.69,3.82,558800,0
1988-11-23,3.82,3.88,3.75,3.82,702800,0
1988-11-25,3.69,3.75,3.62,3.75,245600,0
1988-11-28,3.69,3.75,3.57,3.62,498200,0
1988-11-29,3.62,3.75,3.57,3.69,909600,0
1988-11-30,3.69,3.82,3.69,3.75,600600,0
1988-12-01,3.75,4.07,3.75,4,1149000,0
1988-12-02,3.94,4.07,3.94,3.94,1141000,0
1988-12-05,4,4.12,3.88,3.94,880400,0
1988-12-06,3.94,3.94,3.75,3.75,907600,0
1988-12-07,3.82,3.82,3.69,3.75,1601600,0
1988-12-08,3.69,3.82,3.69,3.75,1388400,0
1988-12-09,3.75,3.75,3.57,3.57,1535400,0
1988-12-12,3.62,3.88,3.57,3.62,549000,0
1988-12-13,3.69,3.75,3.57,3.69,820400,0
1988-12-14,3.69,3.82,3.62,3.75,728400,0
1988-12-15,4,4.12,3.94,4.12,2381200,0
1988-12-16,4.12,4.44,4,4.38,2407800,0
1988-12-19,4.32,4.5,4.25,4.5,1786600,0
1988-12-20,4.5,4.5,4.19,4.25,1112200,0
1988-12-21,4.25,4.25,4.12,4.19,496200,0
1988-12-22,4.19,4.32,4.12,4.19,817200,0
1988-12-23,4.25,4.32,4.19,4.32,395000,0
1988-12-27,4.32,4.38,4.25,4.32,580000,0
1988-12-28,4.32,4.38,4.25,4.25,377800,0
1988-12-29,4.25,4.44,4.25,4.38,860600,0
1988-12-30,4.38,4.38,4.25,4.32,683200,0
1989-01-03,4.32,4.38,4.25,4.38,530000,0
1989-01-04,4.38,4.5,4.32,4.5,1428200,0
1989-01-05,4.5,4.69,4.44,4.57,2540000,0
1989-01-06,4.57,4.69,4.57,4.57,908200,0
1989-01-09,4.69,4.69,4.57,4.57,881200,0
1989-01-10,4.62,4.62,4.5,4.57,550400,0
1989-01-11,4.44,4.5,4.32,4.32,729000,0
1989-01-12,4.32,4.5,4.32,4.38,648200,0
1989-01-13,4.38,4.5,4.32,4.44,1546600,0
1989-01-16,4.44,4.44,4.32,4.38,829400,0
1989-01-17,4.38,4.38,4.25,4.25,871000,0
1989-01-18,4.25,4.38,4.19,4.32,1127800,0
1989-01-19,4.38,4.38,4.25,4.32,887800,0
1989-01-20,4.32,4.38,4.25,4.25,1787400,0
1989-01-23,4.32,4.32,4.25,4.32,412800,0
1989-01-24,4.25,4.38,4.25,4.32,1190000,0
1989-01-25,4.32,4.44,4.32,4.38,980400,0
1989-01-26,4.44,4.62,4.44,4.57,2780400,0
1989-01-27,4.57,4.62,4.5,4.57,1510400,0
1989-01-30,4.57,4.62,4.5,4.5,547200,0
1989-01-31,4.5,4.57,4.44,4.57,1003200,0
1989-02-01,4.57,4.57,4.5,4.5,683800,0
1989-02-02,4.57,4.69,4.5,4.69,848400,0
1989-02-03,4.62,4.82,4.62,4.75,1568800,0
1989-02-06,4.69,4.69,4.57,4.69,595400,0
1989-02-07,4.57,4.69,4.5,4.69,1039000,0
1989-02-08,4.69,4.75,4.5,4.5,1063800,0
1989-02-09,4.5,4.62,4.38,4.44,635600,0
1989-02-10,4.38,4.44,4.32,4.44,462400,0
1989-02-13,4.38,4.44,4.32,4.44,445000,0
1989-02-14,4.38,4.44,4.32,4.32,634000,0
1989-02-15,4.32,4.44,4.32,4.38,203200,0
1989-02-16,4.38,4.38,4.32,4.32,450000,0
1989-02-17,4.38,4.38,4.32,4.32,363400,0
1989-02-21,4.32,4.57,4.32,4.5,821200,0
1989-02-22,4.5,4.5,4.32,4.32,645600,0
1989-02-23,4.32,4.38,4.19,4.32,670600,0
1989-02-24,4.25,4.32,4.19,4.19,362800,0
1989-02-27,4.19,4.25,4.12,4.19,421600,0
1989-02-28,4.19,4.19,4.07,4.12,666200,0
1989-03-01,4.12,4.12,4,4.07,352200,0
1989-03-02,4.07,4.07,4,4.07,440400,0
1989-03-03,4.07,4.07,4,4.07,303400,0
1989-03-06,4.07,4.12,4.07,4.12,416000,0
1989-03-07,4.07,4.12,4.07,4.07,426200,0
1989-03-08,4.12,4.19,4.07,4.12,308400,0
1989-03-09,4.25,4.32,4.19,4.32,781000,0
1989-03-10,4.25,4.32,4.19,4.32,545600,0
1989-03-13,4.32,4.38,4.32,4.38,284600,0
1989-03-14,4.38,4.38,4.25,4.32,289400,0
1989-03-15,4.32,4.32,4.19,4.19,245600,0
1989-03-16,4.25,4.25,4.19,4.19,390400,0
1989-03-17,4.12,4.12,4,4.07,661200,0
1989-03-20,4.07,4.19,4.07,4.12,352200,0
1989-03-21,4.19,4.19,4.07,4.12,371800,0
1989-03-22,4.12,4.12,4,4,336800,0
1989-03-23,4,4.12,4,4.12,341000,0
1989-03-27,4.12,4.25,4.12,4.25,195600,0
1989-03-28,4.25,4.32,4.19,4.19,325600,0
1989-03-29,4.19,4.25,4.12,4.12,481600,0
1989-03-30,4.19,4.25,4.12,4.12,282800,0
1989-03-31,4.12,4.25,4.12,4.25,920600,0
1989-04-03,4.19,4.32,4.19,4.32,426800,0
1989-04-04,4.32,4.32,4.19,4.25,480400,0
1989-04-05,4.19,4.32,4.19,4.32,401200,0
1989-04-06,4.25,4.32,4.19,4.32,127200,0
1989-04-07,4.25,4.69,4.25,4.62,1760000,0
1989-04-10,4.62,4.62,4.44,4.44,581600,0
1989-04-11,4.38,4.57,4.38,4.57,662600,0
1989-04-12,4.57,4.57,4.5,4.5,557800,0
1989-04-13,4.62,4.69,4.44,4.5,722600,0
1989-04-14,4.57,4.62,4.38,4.44,718800,0
1989-04-17,4.5,4.5,4.38,4.44,162600,0
1989-04-18,4.5,4.62,4.5,4.57,441000,0
1989-04-19,4.57,4.62,4.5,4.5,410600,0
1989-04-20,4.5,4.57,4.44,4.5,191800,0
1989-04-21,4.44,4.5,4.44,4.44,215000,0
1989-04-24,4.5,4.57,4.5,4.57,309000,0
1989-04-25,4.5,4.57,4.44,4.5,282800,0
1989-04-26,4.5,4.57,4.44,4.44,282800,0
1989-04-27,4.5,4.57,4.12,4.44,481200,0
1989-04-28,4.5,4.5,4.44,4.44,135000,0
1989-05-01,4.44,4.5,4.38,4.44,300400,0
1989-05-02,4.38,4.5,4.38,4.38,256000,0
1989-05-03,4.38,4.44,4.32,4.44,752800,0
1989-05-04,4.38,4.44,4.32,4.44,691000,0
1989-05-05,4.38,4.44,4.32,4.32,514400,0
1989-05-08,4.32,4.38,4.32,4.38,264000,0
1989-05-09,4.38,4.38,4.32,4.32,401600,0
1989-05-10,4.32,4.38,4.25,4.38,196200,0
1989-05-11,4.32,4.38,4.25,4.32,482800,0
1989-05-12,4.38,4.57,4.32,4.57,1488200,0
1989-05-15,4.57,4.57,4.44,4.44,532800,0
1989-05-16,4.44,4.57,4.44,4.5,819400,0
1989-05-17,4.57,4.75,4.5,4.69,1561000,0
1989-05-18,4.69,4.75,4.57,4.62,903400,0
1989-05-19,4.62,4.69,4.57,4.69,1061200,0
1989-05-22,4.69,4.69,4.57,4.62,396600,0
1989-05-23,4.57,4.62,4.5,4.57,404000,0
1989-05-24,4.57,4.62,4.57,4.57,336000,0
1989-05-25,4.62,4.69,4.57,4.69,580000,0
1989-05-26,4.62,4.75,4.62,4.75,1241000,0
1989-05-30,4.82,5.19,4.82,5.12,3444000,0
1989-05-31,5.12,5.25,5.07,5.19,1890600,0
1989-06-01,5.19,5.19,5,5.12,1353400,0
1989-06-02,5.12,5.19,5.07,5.19,792800,0
1989-06-05,5.12,5.19,5,5.07,1080400,0
1989-06-06,5,5.07,5,5.07,745400,0
1989-06-07,5.07,5.12,5,5.12,487800,0
1989-06-08,5.12,5.12,5.07,5.07,560000,0
1989-06-09,5.07,5.12,5,5,383400,0
1989-06-12,5.07,5.19,5,5.19,472800,0
1989-06-13,5.12,5.12,5,5.07,454400,0
1989-06-14,5.07,5.07,4.94,5.07,435600,0
1989-06-15,5,5.07,4.88,4.88,1125600,0
1989-06-16,4.88,5,4.88,4.94,495600,0
1989-06-19,4.94,5,4.82,4.88,913400,0
1989-06-20,4.88,4.94,4.88,4.94,848400,0
1989-06-21,4.94,4.94,4.82,4.88,809400,0
1989-06-22,4.88,5.07,4.88,5,762200,0
1989-06-23,5.07,5.12,5,5.12,670400,0
1989-06-26,5.07,5.12,5,5.07,284400,0
1989-06-27,5,5.19,5,5.07,524400,0
1989-06-28,5,5,4.88,5,1330600,0
1989-06-29,4.88,5,4.82,4.88,845600,0
1989-06-30,4.82,4.94,4.82,4.88,722200,0
1989-07-03,4.82,4.94,4.82,4.94,206200,0
1989-07-05,4.94,4.94,4.88,4.94,505400,0
1989-07-06,4.88,5,4.88,5,526800,0
1989-07-07,4.94,5.07,4.94,5,508200,0
1989-07-10,5,5.07,4.88,4.94,1143200,0
1989-07-11,4.94,5.07,4.69,4.69,1159000,0
1989-07-12,4.62,4.75,4.57,4.69,1224600,0
1989-07-13,4.69,4.75,4.62,4.75,513800,0
1989-07-14,4.69,4.75,4.62,4.69,883200,0
1989-07-17,4.62,4.75,4.62,4.69,221800,0
1989-07-18,4.62,4.75,4.62,4.69,364000,0
1989-07-19,4.69,4.69,4.62,4.62,606000,0
1989-07-20,4.62,4.62,4.44,4.57,784600,0
1989-07-21,4.5,4.57,4.38,4.5,585000,0
1989-07-24,4.38,4.5,4.38,4.5,764600,0
1989-07-25,4.44,4.57,4.38,4.44,643400,0
1989-07-26,4.38,4.5,4.38,4.5,302800,0
1989-07-27,4.44,4.44,4.38,4.44,226800,0
1989-07-28,4.44,4.44,4.07,4.25,719400,0
1989-07-31,4.25,4.32,4.25,4.32,409400,0
1989-08-01,4.32,4.32,4.19,4.25,472400,0
1989-08-02,4.25,4.32,4.19,4.25,108800,0
1989-08-03,4.32,4.32,4.19,4.25,321600,0
1989-08-04,4.25,4.5,4.25,4.44,508200,0
1989-08-07,4.44,4.5,4.32,4.5,403800,0
1989-08-08,4.57,4.57,4.32,4.32,248400,0
1989-08-09,4.32,4.44,4.32,4.32,234000,0
1989-08-10,4.32,4.5,4.32,4.38,661000,0
1989-08-11,4.32,4.38,4.32,4.32,579600,0
1989-08-14,4.32,4.38,4.25,4.32,141200,0
1989-08-15,4.25,4.32,4.25,4.32,100400,0
1989-08-16,4.25,4.32,4.25,4.25,139600,0
1989-08-17,4.25,4.32,4.12,4.19,590400,0
1989-08-18,4.19,4.25,4.19,4.25,170000,0
1989-08-21,4.25,4.25,4.12,4.19,276200,0
1989-08-22,4.19,4.19,4.12,4.12,166800,0
1989-08-23,4.12,4.32,4.12,4.32,253400,0
1989-08-24,4.32,4.32,4.19,4.32,329000,0
1989-08-25,4.25,4.32,4.25,4.25,225600,0
1989-08-28,4.25,4.32,4.19,4.25,128800,0
1989-08-29,4.32,4.32,4.19,4.25,326600,0
1989-08-30,4.19,4.25,4.12,4.19,254000,0
1989-08-31,4.19,4.32,4.12,4.32,484600,0
1989-09-01,4.25,4.25,4.19,4.25,168400,0
1989-09-05,4.25,4.25,4.19,4.19,947800,0
1989-09-06,4.19,4.25,4.12,4.12,174600,0
1989-09-07,4.19,4.25,4.12,4.12,342400,0
1989-09-08,4.12,4.19,4.12,4.19,740600,0
1989-09-11,4.12,4.25,4.12,4.19,338400,0
1989-09-12,4.25,4.32,4.19,4.25,370400,0
1989-09-13,4.32,4.62,4.32,4.5,1644600,0
1989-09-14,4.44,4.5,4.38,4.38,668200,0
1989-09-15,4.38,4.44,4.32,4.38,656600,0
1989-09-18,4.38,4.38,4.25,4.32,217200,0
1989-09-19,4.32,4.32,4.19,4.25,364000,0
1989-09-20,4.25,4.25,4.19,4.25,190600,0
1989-09-21,4.25,4.32,4.19,4.32,279600,0
1989-09-22,4.32,4.32,4.25,4.32,204000,0
1989-09-25,4.25,4.32,4.25,4.25,183400,0
1989-09-26,4.32,4.38,4.25,4.32,586200,0
1989-09-27,4.32,4.38,4.32,4.32,363200,0
1989-09-28,4.38,4.5,4.32,4.5,537200,0
1989-09-29,4.44,4.5,4.38,4.44,659000,0
1989-10-02,4.44,4.5,4.32,4.38,190600,0
1989-10-03,4.44,4.44,4.32,4.38,342800,0
1989-10-04,4.32,4.38,4.25,4.32,182200,0
1989-10-05,4.32,4.38,4.19,4.25,422400,0
1989-10-06,4.25,4.32,4.19,4.32,221000,0
1989-10-09,4.25,4.32,4.07,4.32,261600,0
1989-10-10,4.38,4.5,4.32,4.38,1350000,0
1989-10-11,4.44,4.44,4.32,4.32,607400,0
1989-10-12,4.38,4.38,4.25,4.32,343200,0
1989-10-13,4.25,4.38,4,4.07,820400,0
1989-10-16,3.94,4.19,3.75,4.19,1043800,0
1989-10-17,4.12,4.19,4.07,4.12,367400,0
1989-10-18,4,4.25,4,4.19,469400,0
1989-10-19,4.19,4.25,4.19,4.19,468200,0
1989-10-20,4.19,4.25,4.12,4.12,374600,0
1989-10-23,4.12,4.19,4.12,4.19,310600,0
1989-10-24,4.12,4.19,3.94,4.12,405600,0
1989-10-25,4.07,4.12,4,4.07,170600,0
1989-10-26,4,4.07,3.94,3.94,404600,0
1989-10-27,3.94,4,3.82,3.94,361600,0
1989-10-30,3.88,3.94,3.88,3.88,163200,0
1989-10-31,3.94,4,3.88,3.94,475600,0
1989-11-01,3.88,3.88,3.75,3.82,331000,0
1989-11-02,3.75,3.82,3.69,3.75,259600,0
1989-11-03,3.69,3.75,3.69,3.75,349000,0
1989-11-06,3.75,3.75,3.57,3.62,316000,0
1989-11-07,3.57,3.75,3.57,3.69,361200,0
1989-11-08,3.75,3.82,3.69,3.69,466200,0
1989-11-09,3.82,3.82,3.69,3.69,100000,0
1989-11-10,3.75,3.88,3.75,3.82,126600,0
1989-11-13,3.88,3.94,3.82,3.82,119400,0
1989-11-14,3.88,3.94,3.82,3.82,185600,0
1989-11-15,3.82,3.88,3.75,3.75,177800,0
1989-11-16,3.75,3.94,3.75,3.82,229000,0
1989-11-17,3.82,4,3.82,3.88,183200,0
1989-11-20,3.88,3.94,3.82,3.82,256600,0
1989-11-21,3.88,3.88,3.75,3.82,378200,0
1989-11-22,3.75,3.94,3.62,3.75,1409600,0
1989-11-24,3.69,3.82,3.69,3.82,351000,0
1989-11-27,3.75,3.82,3.75,3.82,571200,0
1989-11-28,3.82,3.82,3.75,3.82,362400,0
1989-11-29,3.75,3.82,3.75,3.75,469400,0
1989-11-30,3.75,3.75,3.69,3.75,404600,0
1989-12-01,3.75,3.82,3.69,3.82,620000,0
1989-12-04,3.82,3.82,3.75,3.82,364400,0
1989-12-05,3.82,3.82,3.75,3.75,265600,0
1989-12-06,3.75,3.82,3.69,3.75,147600,0
1989-12-07,3.75,3.82,3.75,3.75,388800,0
1989-12-08,3.75,3.88,3.75,3.88,404400,0
1989-12-11,3.82,3.94,3.82,3.82,460600,0
1989-12-12,3.82,3.88,3.75,3.88,439000,0
1989-12-13,3.88,4,3.82,4,1122200,0
1989-12-14,4,4.07,3.94,4.07,860000,0
1989-12-15,4,4.07,3.94,4,624400,0
1989-12-18,4,4.07,3.82,3.88,743400,0
1989-12-19,3.82,3.88,3.82,3.82,141600,0
1989-12-20,3.82,3.88,3.75,3.82,1359600,0
1989-12-21,3.82,3.82,3.69,3.82,800000,0
1989-12-22,3.88,3.88,3.82,3.88,365600,0
1989-12-26,3.94,4,3.88,3.94,247600,0
1989-12-27,4,4,3.88,3.94,884600,0
1989-12-28,3.88,3.94,3.82,3.88,1051800,0
1989-12-29,3.88,3.94,3.82,3.94,1326600,0
1990-01-02,3.94,4.12,3.82,4.12,2546200,0
1990-01-03,4.07,4.12,3.94,4,690600,0
1990-01-04,4,4.07,3.88,3.94,946600,0
1990-01-05,3.82,3.82,3.69,3.82,1517200,0
1990-01-08,3.82,3.82,3.75,3.82,486600,0
1990-01-09,3.82,3.88,3.75,3.88,1083400,0
1990-01-10,3.82,3.88,3.82,3.82,1198200,0
1990-01-11,3.82,3.88,3.82,3.88,404000,0
1990-01-12,3.75,3.82,3.69,3.75,839600,0
1990-01-15,3.69,3.75,3.62,3.62,450600,0
1990-01-16,3.62,3.94,3.57,3.94,944600,0
1990-01-17,3.82,3.88,3.75,3.82,935600,0
1990-01-18,3.75,3.88,3.75,3.82,502200,0
1990-01-19,3.82,3.88,3.75,3.75,327400,0
1990-01-22,3.75,3.88,3.75,3.75,348800,0
1990-01-23,3.75,3.88,3.69,3.69,285400,0
1990-01-24,3.62,3.88,3.57,3.82,627800,0
1990-01-25,3.82,3.88,3.75,3.82,401800,0
1990-01-26,3.75,3.88,3.69,3.69,618800,0
1990-01-29,3.69,3.75,3.69,3.69,177600,0
1990-01-30,3.75,3.75,3.57,3.62,320400,0
1990-01-31,3.62,3.75,3.62,3.62,846600,0
1990-02-01,3.62,3.69,3.57,3.62,706000,0
1990-02-02,3.62,3.62,3.5,3.5,484400,0
1990-02-05,3.5,3.57,3.44,3.57,321000,0
1990-02-06,3.5,3.62,3.44,3.5,562800,0
1990-02-07,3.5,3.69,3.44,3.69,596000,0
1990-02-08,3.62,3.69,3.62,3.69,523200,0
1990-02-09,3.62,3.69,3.62,3.62,144400,0
1990-02-12,3.62,3.69,3.5,3.5,340400,0
1990-02-13,3.5,3.62,3.5,3.57,159600,0
1990-02-14,3.57,3.62,3.57,3.57,86600,0
1990-02-15,3.57,3.62,3.57,3.57,111000,0
1990-02-16,3.57,3.62,3.57,3.62,220400,0
1990-02-20,3.57,3.62,3.57,3.57,309000,0
1990-02-21,3.57,3.75,3.5,3.75,883200,0
1990-02-22,3.75,3.94,3.75,3.88,1703400,0
1990-02-23,3.88,3.94,3.82,3.88,658200,0
1990-02-26,3.88,4.12,3.88,4.07,1294600,0
1990-02-27,4.25,4.38,4.19,4.32,2306800,0
1990-02-28,4.32,4.38,4.12,4.12,1225600,0
1990-03-01,4.12,4.38,4.12,4.38,821000,0
1990-03-02,4.38,4.57,4.38,4.5,1777200,0
1990-03-05,4.5,4.62,4.38,4.62,1327800,0
1990-03-06,4.69,4.69,4.57,4.57,1187800,0
1990-03-07,4.62,4.69,4.5,4.5,509400,0
1990-03-08,4.5,4.57,4.44,4.5,273200,0
1990-03-09,4.44,4.57,4.44,4.5,283200,0
1990-03-12,4.44,4.5,4.44,4.44,539600,0
1990-03-13,4.44,4.5,4.38,4.44,870400,0
1990-03-14,4.44,4.57,4.44,4.57,738200,0
1990-03-15,4.57,4.57,4.44,4.5,528200,0
1990-03-16,4.57,4.69,4.5,4.62,1210600,0
1990-03-19,4.62,4.88,4.57,4.82,1647200,0
1990-03-20,4.88,4.88,4.5,4.5,1524400,0
1990-03-21,4.62,4.88,4.62,4.75,2383400,0
1990-03-22,4.69,4.88,4.62,4.82,1585400,0
1990-03-23,4.94,5.07,4.94,4.94,1940400,0
1990-03-26,5,5,4.82,4.82,603400,0
1990-03-27,4.82,4.94,4.75,4.88,776800,0
1990-03-28,4.82,4.82,4.75,4.75,397400,0
1990-03-29,4.75,4.82,4.62,4.69,288200,0
1990-03-30,4.62,4.62,4.5,4.57,1204000,0
1990-04-02,4.44,4.69,4.44,4.69,1298200,0
1990-04-03,4.69,4.75,4.62,4.62,767600,0
1990-04-04,4.57,4.69,4.57,4.57,371600,0
1990-04-05,4.57,4.62,4.5,4.5,285600,0
1990-04-06,4.57,4.62,4.44,4.44,461000,0
1990-04-09,4.5,4.57,4.19,4.25,771600,0
1990-04-10,4.25,4.38,4.19,4.38,567200,0
1990-04-11,4.38,4.5,4.38,4.44,396200,0
1990-04-12,4.44,4.5,4.38,4.44,385600,0
1990-04-16,4.44,4.44,4.12,4.32,1500600,0
1990-04-17,4.32,4.5,4.25,4.44,806600,0
1990-04-18,4.5,4.5,4.38,4.38,488200,0
1990-04-19,4.44,4.44,4.32,4.32,338800,0
1990-04-20,4.32,4.38,4.25,4.32,566200,0
1990-04-23,4.32,4.32,4.12,4.19,328200,0
1990-04-24,4.25,4.25,4.07,4.19,1634000,0
1990-04-25,4.12,4.25,4.07,4.19,385400,0
1990-04-26,4.19,4.32,4.19,4.32,447800,0
1990-04-27,4.32,4.38,4.25,4.32,208800,0
1990-04-30,4.25,4.38,4.25,4.38,236000,0
1990-05-01,4.38,4.44,4.32,4.38,735600,0
1990-05-02,4.32,4.38,4.32,4.32,121000,0
1990-05-03,4.38,4.44,4.25,4.32,367800,0
1990-05-04,4.25,4.32,4.12,4.19,396000,0
1990-05-07,4.19,4.38,4.19,4.32,866000,0
1990-05-08,4.38,4.5,4.32,4.5,1060600,0
1990-05-09,4.5,4.57,4.44,4.5,461600,0
1990-05-10,4.57,4.62,4.44,4.57,1717800,0
1990-05-11,4.5,4.75,4.5,4.75,2203200,0
1990-05-14,4.75,5,4.69,4.94,2742800,0
1990-05-15,4.94,5.19,4.88,5.07,2964000,0
1990-05-16,5.07,5.32,4.94,5,3726600,0
1990-05-17,5.07,5.25,5,5.25,1438800,0
1990-05-18,5.25,5.25,5.07,5.19,623800,0
1990-05-21,5.25,5.5,5.12,5.38,3721200,0
1990-05-22,5.5,5.57,5.32,5.38,1715400,0
1990-05-23,5.32,5.62,5.32,5.57,2373400,0
1990-05-24,5.5,5.57,5.38,5.44,1432200,0
1990-05-25,5.38,5.38,5,5.38,1865400,0
1990-05-29,5.32,5.57,5.25,5.5,1058800,0
1990-05-30,5.62,5.69,5.38,5.38,1571000,0
1990-05-31,5.32,5.38,5.25,5.25,1015400,0
1990-06-01,5.32,5.38,5.19,5.25,1168200,0
1990-06-04,5.19,5.38,5.19,5.38,694400,0
1990-06-05,5.19,5.25,5,5.07,2945600,0
1990-06-06,5.12,5.19,5.07,5.12,597400,0
1990-06-07,5.12,5.19,4.88,4.88,2546200,0
1990-06-08,4.88,4.94,4.75,4.82,946600,0
1990-06-11,4.82,4.94,4.82,4.88,678200,0
1990-06-12,4.94,5,4.75,4.94,4477200,0
1990-06-13,5,5,4.88,4.94,1429400,0
1990-06-14,4.94,4.94,4.69,4.69,1294600,0
1990-06-15,4.62,4.75,4.62,4.69,826800,0
1990-06-18,4.69,4.69,4.57,4.62,1003800,0
1990-06-19,4.57,4.69,4.5,4.62,444400,0
1990-06-20,4.62,4.62,4.44,4.57,1040600,0
1990-06-21,4.57,4.62,4.5,4.62,377800,0
1990-06-22,4.69,4.75,4.5,4.5,666600,0
1990-06-25,4.57,4.62,4.44,4.5,298200,0
1990-06-26,4.57,4.57,4.44,4.5,337200,0
1990-06-27,4.44,4.57,4.44,4.57,439600,0
1990-06-28,4.57,4.69,4.5,4.69,1701000,0
1990-06-29,4.69,4.75,4.62,4.75,576600,0
1990-07-02,4.75,4.88,4.69,4.88,1625600,0
1990-07-03,4.88,4.88,4.75,4.75,405400,0
1990-07-05,4.75,4.75,4.62,4.75,310400,0
1990-07-06,4.69,4.82,4.62,4.82,306600,0
1990-07-09,4.75,4.82,4.62,4.69,499600,0
1990-07-10,4.69,4.69,4.5,4.5,287200,0
1990-07-11,4.5,4.69,4.5,4.69,584400,0
1990-07-12,4.62,4.69,4.62,4.69,508200,0
1990-07-13,4.62,4.82,4.62,4.82,2056000,0
1990-07-16,4.82,4.82,4.75,4.82,417200,0
1990-07-17,4.75,4.82,4.62,4.69,304400,0
1990-07-18,4.62,4.69,4.57,4.57,365400,0
1990-07-19,4.62,4.62,4.38,4.5,775600,0
1990-07-20,4.5,4.5,3.57,3.62,2856800,0
1990-07-23,3.57,3.62,3.44,3.57,1418800,0
1990-07-24,3.5,3.57,3.38,3.57,2126200,0
1990-07-25,3.5,3.62,3.5,3.62,587200,0
1990-07-26,3.57,3.69,3.57,3.62,1067200,0
1990-07-27,3.57,3.62,3.5,3.57,369000,0
1990-07-30,3.57,3.57,3.5,3.57,365000,0
1990-07-31,3.57,3.57,3.44,3.5,399400,0
1990-08-01,3.44,3.5,3.44,3.44,845000,0
1990-08-02,3.32,3.38,3.12,3.19,1540400,0
1990-08-03,3.12,3.12,2.82,3.07,1370400,0
1990-08-06,2.88,2.94,2.75,2.82,1019000,0
1990-08-07,2.88,2.94,2.44,2.69,2227400,0
1990-08-08,2.75,2.88,2.62,2.82,1676800,0
1990-08-09,2.75,2.88,2.75,2.82,1357800,0
1990-08-10,2.75,2.82,2.69,2.75,1009400,0
1990-08-13,2.75,2.94,2.75,2.88,1999000,0
1990-08-14,2.88,3.07,2.88,3,3067800,0
1990-08-15,3,3.07,3,3,1482400,0
1990-08-16,3,3.12,2.88,2.94,928400,0
1990-08-17,2.82,2.94,2.75,2.88,1192800,0
1990-08-20,2.94,2.94,2.75,2.88,509400,0
1990-08-21,2.75,2.82,2.69,2.75,489000,0
1990-08-22,2.82,2.88,2.75,2.82,1204000,0
1990-08-23,2.69,2.82,2.62,2.75,621000,0
1990-08-24,2.69,2.82,2.69,2.75,449600,0
1990-08-27,2.82,2.94,2.82,2.88,1165400,0
1990-08-28,2.88,2.88,2.75,2.82,378200,0
1990-08-29,2.75,2.82,2.62,2.62,974000,0
1990-08-30,2.62,2.62,2.57,2.62,803400,0
1990-08-31,2.62,2.69,2.57,2.69,430600,0
1990-09-04,2.69,2.82,2.69,2.82,1074000,0
1990-09-05,2.88,2.94,2.88,2.94,1144400,0
1990-09-06,2.88,2.94,2.82,2.94,411800,0
1990-09-07,2.94,3.12,2.88,3.12,570400,0
1990-09-10,3.25,3.25,3,3,633200,0
1990-09-11,3.07,3.07,2.94,3,290600,0
1990-09-12,2.75,2.94,2.75,2.94,1702400,0
1990-09-13,2.94,2.94,2.82,2.94,244600,0
1990-09-14,2.82,2.88,2.75,2.88,287600,0
1990-09-17,2.82,2.88,2.75,2.88,281000,0
1990-09-18,2.82,2.82,2.75,2.82,568200,0
1990-09-19,2.82,2.88,2.75,2.88,298400,0
1990-09-20,2.82,2.82,2.75,2.82,346800,0
1990-09-21,2.82,2.82,2.69,2.75,278200,0
1990-09-24,2.75,2.75,2.57,2.62,615400,0
1990-09-25,2.57,2.62,2.5,2.62,302200,0
1990-09-26,2.62,2.69,2.44,2.69,1018200,0
1990-09-27,2.75,2.75,2.57,2.62,543400,0
1990-09-28,2.5,2.69,2.44,2.57,560400,0
1990-10-01,2.62,2.75,2.57,2.69,500000,0
1990-10-02,2.75,2.88,2.69,2.69,886800,0
1990-10-03,2.69,2.75,2.5,2.5,525000,0
1990-10-04,2.5,2.5,2.38,2.44,546800,0
1990-10-05,2.38,2.5,2.38,2.5,382200,0
1990-10-08,2.5,2.57,2.25,2.32,926200,0
1990-10-09,2.19,2.19,1.88,2,1682400,0
1990-10-10,2,2.07,1.94,1.94,1223400,0
1990-10-11,1.94,2.25,1.82,2.12,1736600,0
1990-10-12,2.19,2.19,1.94,2,2432200,0
1990-10-15,2.12,2.12,2,2.07,751000,0
1990-10-16,2,2.07,1.88,2,448400,0
1990-10-17,1.94,2,1.88,1.88,361200,0
1990-10-18,1.94,2,1.88,1.94,364000,0
1990-10-19,2,2.07,1.88,2,558400,0
1990-10-22,2,2,1.94,2,413800,0
1990-10-23,1.94,2.07,1.88,2,226200,0
1990-10-24,2.07,2.12,2,2,231800,0
1990-10-25,2.07,2.12,2,2.07,1084400,0
1990-10-26,2.07,2.07,2,2.07,216000,0
1990-10-29,2.07,2.07,1.94,2,211600,0
1990-10-30,2,2,1.94,2,256600,0
1990-10-31,2,2.07,1.94,1.94,497400,0
1990-11-01,1.94,2,1.94,1.94,261200,0
1990-11-02,1.88,1.94,1.88,1.88,492400,0
1990-11-05,1.94,1.94,1.88,1.88,285600,0
1990-11-06,1.94,1.94,1.88,1.88,347800,0
1990-11-07,1.94,1.94,1.88,1.88,335400,0
1990-11-08,1.94,1.94,1.88,1.94,259400,0
1990-11-09,1.94,2,1.94,1.94,410000,0
1990-11-12,2.07,2.38,2.07,2.32,1865600,0
1990-11-13,2.38,2.38,2.25,2.32,980400,0
1990-11-14,2.32,2.44,2.25,2.38,592800,0
1990-11-15,2.44,2.44,2.12,2.12,1083800,0
1990-11-16,2.12,2.19,2.12,2.12,446200,0
1990-11-19,2.19,2.19,2,2.07,479600,0
1990-11-20,2.12,2.12,2,2.07,463400,0
1990-11-21,2.12,2.12,2,2.12,421200,0
1990-11-23,2.12,2.12,2,2,207800,0
1990-11-26,2,2.07,2,2.07,512800,0
1990-11-27,2.07,2.12,2,2.07,309400,0
1990-11-28,2.07,2.12,2,2.12,391200,0
1990-11-29,2.07,2.12,2,2.07,416000,0
1990-11-30,2,2.19,2,2.19,1261600,0
1990-12-03,2.19,2.19,2.12,2.19,541600,0
1990-12-04,2.12,2.19,2.12,2.19,420400,0
1990-12-05,2.19,2.32,2.12,2.32,863800,0
1990-12-06,2.38,2.38,2.25,2.25,978800,0
1990-12-07,2.32,2.38,2.25,2.32,1322800,0
1990-12-10,2.32,2.57,2.25,2.57,1900000,0
1990-12-11,2.44,2.5,2.38,2.44,1100400,0
1990-12-12,2.44,2.5,2.38,2.44,489600,0
1990-12-13,2.44,2.44,2.38,2.44,521600,0
1990-12-14,2.38,2.44,2.32,2.44,695600,0
1990-12-17,2.32,2.62,2.32,2.44,1384400,0
1990-12-18,2.44,2.5,2.44,2.5,668400,0
1990-12-19,2.44,2.69,2.44,2.62,1871000,0
1990-12-20,2.5,2.69,2.5,2.62,1925400,0
1990-12-21,2.62,2.69,2.5,2.69,1407400,0
1990-12-24,2.62,2.62,2.5,2.57,446600,0
1990-12-26,2.57,2.62,2.5,2.57,281600,0
1990-12-27,2.57,2.57,2.38,2.44,499000,0
1990-12-28,2.44,2.44,2.38,2.38,530600,0
1990-12-31,2.38,2.44,2.32,2.44,682200,0
1991-01-02,2.44,2.62,2,2.5,523200,0
1991-01-03,2.5,2.62,2.5,2.57,981000,0
1991-01-04,2.57,2.57,2.5,2.57,333400,0
1991-01-07,2.5,2.57,2.44,2.5,447400,0
1991-01-08,2.5,2.5,2.44,2.5,316000,0
1991-01-09,2.5,2.57,2.38,2.38,857200,0
1991-01-10,2.44,2.5,2.38,2.44,650600,0
1991-01-11,2.5,2.57,2.44,2.5,681000,0
1991-01-14,2.44,2.44,2.32,2.38,512800,0
1991-01-15,2.32,2.57,2.32,2.57,1421000,0
1991-01-16,2.57,2.75,2.5,2.69,3890600,0
1991-01-17,2.82,3,2.5,2.82,3204400,0
1991-01-18,2.82,2.88,2.75,2.82,1224600,0
1991-01-21,2.75,2.82,2.69,2.82,987800,0
1991-01-22,2.75,3,2.75,2.94,2855600,0
1991-01-23,3,3.25,2.94,3.25,3301000,0
1991-01-24,3.32,3.44,3.25,3.44,3130600,0
1991-01-25,3.44,3.75,3.44,3.62,3639400,0
1991-01-28,3.62,3.62,3.38,3.44,1215000,0
1991-01-29,3.44,3.5,3.38,3.44,593200,0
1991-01-30,3.44,3.57,3.44,3.5,1352400,0
1991-01-31,3.5,3.62,3.44,3.62,1826200,0
1991-02-01,3.62,3.75,3.57,3.75,2145600,0
1991-02-04,3.75,4.07,3.75,4.07,3761000,0
1991-02-05,4.07,4.12,3.94,4,3187600,0
1991-02-06,4,4.07,3.94,3.94,1885000,0
1991-02-07,4,4.12,4,4.07,2216800,0
1991-02-08,4,4,3.82,3.94,1381000,0
1991-02-11,3.94,4.12,3.94,4.07,1488800,0
1991-02-12,4,4.12,3.88,4.07,2479400,0
1991-02-13,4.07,4.12,3.94,4.07,707800,0
1991-02-14,4.07,4.07,3.88,3.88,1306600,0
1991-02-15,3.94,4,3.88,3.94,665000,0
1991-02-19,3.94,4,3.88,3.94,715600,0
1991-02-20,3.94,4.07,3.88,4.07,1908800,0
1991-02-21,4.07,4.12,3.94,4,1332800,0
1991-02-22,4,4.12,3.75,3.88,1426600,0
1991-02-25,3.94,4,3.62,3.69,1506600,0
1991-02-26,3.69,3.82,3.62,3.75,1527400,0
1991-02-27,3.82,4.07,3.75,4.07,1888200,0
1991-02-28,4.07,4.12,3.94,4.07,1981000,0
1991-03-01,4,4.25,3.94,4,1346200,0
1991-03-04,4.25,4.94,4.19,4.62,7609600,0
1991-03-05,4.69,5.07,4.69,4.88,5336600,0
1991-03-06,5,5,4.32,4.82,4246800,0
1991-03-07,4.82,4.94,4.75,4.75,2368200,0
1991-03-08,4.75,4.82,4.57,4.69,1804400,0
1991-03-11,4.75,4.82,4.62,4.69,2070400,0
1991-03-12,4.62,4.69,4.5,4.57,1190000,0
1991-03-13,4.62,4.82,4.62,4.82,1438200,0
1991-03-14,4.88,5.19,4.82,5.12,4585600,0
1991-03-15,5.07,5.19,5.07,5.12,1587200,0
1991-03-18,5.07,5.32,5,5.19,2088400,0
1991-03-19,5.07,5.44,5,5.38,2966600,0
1991-03-20,5.38,5.38,5.25,5.25,3471000,0
1991-03-21,5.38,5.62,5.38,5.5,3909000,0
1991-03-22,5.57,5.69,5.5,5.62,2491000,0
1991-03-25,5.75,5.88,5.5,5.57,3025000,0
1991-03-26,5.57,5.57,5.25,5.5,2718800,0
1991-03-27,5.5,5.5,5.19,5.25,2144600,0
1991-03-28,5.19,5.38,5,5.25,3083400,0
1991-04-01,5.12,5.19,5,5.07,1060000,0
1991-04-02,5.07,5.38,5.07,5.32,1930000,0
1991-04-03,5.38,5.5,5.07,5.38,1841200,0
1991-04-04,5.38,5.62,5.32,5.57,2549000,0
1991-04-05,5.69,5.82,5.32,5.69,2684000,0
1991-04-08,5.75,5.88,5.62,5.82,2179000,0
1991-04-09,5.82,6.07,5.75,5.75,2526800,0
1991-04-10,5.88,5.94,5.69,5.82,2241600,0
1991-04-11,6.07,6.44,6,6.32,7696800,0
1991-04-12,6.57,6.88,6.44,6.82,6970400,0
1991-04-15,6.82,6.88,6.62,6.75,2541600,0
1991-04-16,6.69,6.94,6.57,6.94,4370600,0
1991-04-17,6.88,7.12,6.82,7.12,4182800,0
1991-04-18,7,7.12,6.88,6.94,2635400,0
1991-04-19,6.82,6.94,6.62,6.75,1863800,0
1991-04-22,6.75,6.75,6.19,6.25,4524000,0
1991-04-23,6.25,6.44,6.25,6.44,3206600,0
1991-04-24,6.44,6.62,6.44,6.5,1402200,0
1991-04-25,6.44,6.5,6.38,6.38,962800,0
1991-04-26,6.32,6.32,6,6.19,2115000,0
1991-04-29,6.19,6.32,6.12,6.19,2288400,0
1991-04-30,6.19,6.38,6,6.12,2509400,0
1991-05-01,6.07,6.19,6,6.19,1305000,0
1991-05-02,6.19,6.25,5.88,6,1724400,0
1991-05-03,5.94,6.12,5.82,6.07,1645600,0
1991-05-06,6,6.19,5.94,6,1201600,0
1991-05-07,6,6.07,5.75,5.82,1087200,0
1991-05-08,5.82,6.07,5.82,5.94,1150600,0
1991-05-09,6.12,6.32,6.07,6.32,2781200,0
1991-05-10,6.32,6.38,6.07,6.12,1142600,0
1991-05-13,6.12,6.25,6,6,720600,0
1991-05-14,6,6,5.82,5.94,604000,0
1991-05-15,5.82,5.88,5.38,5.57,3205000,0
1991-05-16,5.5,5.57,5.25,5.57,1186000,0
1991-05-17,5.5,5.57,5.38,5.5,871000,0
1991-05-20,5.57,5.75,5.5,5.69,620000,0
1991-05-21,5.94,6.07,5.88,6,2809400,0
1991-05-22,6.19,6.57,6.12,6.5,3541200,0
1991-05-23,6.5,6.75,6.38,6.44,4098200,0
1991-05-24,6.44,6.5,6.32,6.5,1463200,0
1991-05-28,6.44,6.5,6.38,6.5,893400,0
1991-05-29,6.5,6.5,6.38,6.44,1238800,0
1991-05-30,6.5,6.69,6.44,6.62,1911200,0
1991-05-31,6.69,6.88,6.62,6.75,2342400,0
1991-06-03,6.75,7,6.69,7,2201200,0
1991-06-04,6.94,7.07,6.88,7,1988400,0
1991-06-05,6.88,6.94,6.69,6.75,1963200,0
1991-06-06,6.75,6.88,6.69,6.75,1199400,0
1991-06-07,6.69,6.69,6.38,6.5,2119600,0
1991-06-10,6.44,6.62,6.38,6.62,1053400,0
1991-06-11,6.57,6.88,6.57,6.75,1542400,0
1991-06-12,6.44,6.44,6.19,6.38,2724000,0
1991-06-13,6.32,6.5,6.19,6.38,1774400,0
1991-06-14,6.38,6.5,6.32,6.44,814000,0
1991-06-17,6.38,6.44,6.32,6.38,677200,0
1991-06-18,6.38,6.44,6.07,6.12,866000,0
1991-06-19,6.07,6.12,5.82,6.07,1447200,0
1991-06-20,6.07,6.12,5.94,6,1150000,0
1991-06-21,6.07,6.12,5.94,6,845600,0
1991-06-24,6,6,5.69,5.75,1090600,0
1991-06-25,5.82,5.94,5.82,5.88,663200,0
1991-06-26,6,6,5.75,5.82,1197600,0
1991-06-27,5.82,5.94,5.82,5.82,387800,0
1991-06-28,6,6.19,6,6,1011800,0
1991-07-01,6.19,6.32,6.12,6.19,1005000,0
1991-07-02,6.19,6.19,5.88,6,1102200,0
1991-07-03,5.82,5.82,5.62,5.75,1745000,0
1991-07-05,5.69,5.69,5.57,5.69,427400,0
1991-07-08,5.57,5.75,5.5,5.75,2384400,0
1991-07-09,5.88,6.07,5.88,5.94,2543800,0
1991-07-10,6.07,6.38,6,6.19,2681000,0
1991-07-11,6.25,6.44,6.25,6.44,1364400,0
1991-07-12,6.5,6.57,6.38,6.5,1235600,0
1991-07-15,6.5,6.82,6.32,6.75,2693200,0
1991-07-16,5.94,6.19,5.94,5.94,3937200,0
1991-07-17,5.94,5.94,5.69,5.82,2191600,0
1991-07-18,5.82,5.94,5.75,5.82,1429000,0
1991-07-19,5.82,5.82,5.57,5.57,1928800,0
1991-07-22,5.57,5.69,5.38,5.44,1444600,0
1991-07-23,5.38,5.44,5.12,5.19,2700400,0
1991-07-24,5.19,5.38,5.19,5.32,1706600,0
1991-07-25,5.38,5.44,5.32,5.32,1289400,0
1991-07-26,5.32,5.32,5.19,5.19,1353200,0
1991-07-29,5.19,5.25,5.07,5.12,942200,0
1991-07-30,5.19,5.44,5.19,5.38,1415400,0
1991-07-31,5.38,5.62,5.38,5.57,1296800,0
1991-08-01,5.62,5.94,5.62,5.75,1244000,0
1991-08-02,5.82,5.82,5.57,5.75,1258200,0
1991-08-05,5.75,5.75,5.57,5.62,646200,0
1991-08-06,5.62,5.82,5.5,5.69,1269400,0
1991-08-07,5.69,5.75,5.57,5.69,936000,0
1991-08-08,5.69,5.82,5.57,5.69,1150400,0
1991-08-09,5.62,5.69,5.5,5.5,492200,0
1991-08-12,5.5,5.62,5.5,5.57,356600,0
1991-08-13,5.57,5.75,5.57,5.69,875400,0
1991-08-14,5.75,5.88,5.69,5.75,842600,0
1991-08-15,5.82,5.82,5.62,5.69,677800,0
1991-08-16,5.69,5.75,5.44,5.57,709400,0
1991-08-19,5.07,5.38,5.07,5.32,2268200,0
1991-08-20,5.44,5.57,5.44,5.5,1757200,0
1991-08-21,5.57,5.69,5.57,5.69,1411200,0
1991-08-22,5.69,5.94,5.69,5.88,2178200,0
1991-08-23,5.82,5.88,5.69,5.75,1125400,0
1991-08-26,5.82,5.82,5.75,5.75,293200,0
1991-08-27,5.75,5.82,5.62,5.75,390600,0
1991-08-28,5.75,6.07,5.69,6.07,1524400,0
1991-08-29,6.12,6.12,6,6.07,1525400,0
1991-08-30,6.12,6.32,6.12,6.19,20529600,0
1991-09-03,6.19,6.25,6,6,1764600,0
1991-09-04,6,6.12,5.88,6,1487200,0
1991-09-05,6,6,5.75,5.82,903200,0
1991-09-06,5.88,6,5.82,5.94,1203400,0
1991-09-09,5.94,6,5.88,6,477400,0
1991-09-10,5.94,5.94,5.75,5.82,634400,0
1991-09-11,5.88,5.94,5.82,5.94,702200,0
1991-09-12,5.94,6,5.88,5.88,357800,0
1991-09-13,5.75,5.75,5.57,5.62,1520400,0
1991-09-16,5.57,5.57,5.32,5.38,2046200,0
1991-09-17,5.32,5.38,5.07,5.12,2593400,0
1991-09-18,5.19,5.38,5.12,5.38,1045400,0
1991-09-19,5.32,5.38,5.19,5.25,863400,0
1991-09-20,5.32,5.44,5.12,5.19,810600,0
1991-09-23,5.19,5.25,5.12,5.12,651800,0
1991-09-24,5.12,5.19,5,5.07,1405400,0
1991-09-25,5.07,5.19,5.07,5.12,715600,0
1991-09-26,5.07,5.32,5.07,5.25,1343200,0
1991-09-27,5.25,5.38,4.69,4.82,3300000,0
1991-09-30,4.69,4.75,4.32,4.69,2460000,0
1991-10-01,4.62,4.75,4.38,4.5,4822200,0
1991-10-02,4.44,4.69,4.44,4.69,2540600,0
1991-10-03,4.5,4.5,4.19,4.32,3305600,0
1991-10-04,4.32,4.57,4.25,4.5,3341000,0
1991-10-07,4.5,4.62,4.44,4.5,960600,0
1991-10-08,4.5,4.57,4.44,4.5,806000,0
1991-10-09,4.44,4.69,4.44,4.62,1342800,0
1991-10-10,4.69,5,4.62,5,1714000,0
1991-10-11,5.19,5.25,5,5.25,3585400,0
1991-10-14,5.38,5.62,5.32,5.57,3929600,0
1991-10-15,5.62,5.69,5.44,5.5,3450400,0
1991-10-16,5.5,5.75,5.44,5.69,2196600,0
1991-10-17,5.62,5.69,5.44,5.57,1315600,0
1991-10-18,5.5,5.57,5.44,5.57,789400,0
1991-10-21,5.5,5.5,5.32,5.38,956000,0
1991-10-22,5.38,5.5,5.38,5.44,969400,0
1991-10-23,5.44,5.5,5.32,5.38,1389600,0
1991-10-24,5.44,5.44,5.25,5.32,911800,0
1991-10-25,5.25,5.32,5.12,5.19,532200,0
1991-10-28,5.25,5.38,5.25,5.32,561600,0
1991-10-29,5.38,5.57,5.32,5.5,1160400,0
1991-10-30,5.5,5.62,5.44,5.57,1429400,0
1991-10-31,6.25,6.5,5.82,6.38,13491800,0
1991-11-01,6.38,6.5,6.07,6.12,3767200,0
1991-11-04,6.12,6.19,5.88,6.12,3128400,0
1991-11-05,6.19,6.32,6.12,6.19,1977800,0
1991-11-06,6.25,6.38,6.19,6.32,2576200,0
1991-11-07,6.62,6.69,6.57,6.62,5179600,0
1991-11-08,6.69,6.69,6.38,6.5,2902600,0
1991-11-11,6.5,6.5,6.44,6.5,769000,0
1991-11-12,6.5,6.57,6.38,6.57,1351600,0
1991-11-13,6.44,7,6.38,7,4862200,0
1991-11-14,7,7.07,6.69,6.88,2581200,0
1991-11-15,6.75,6.82,6.07,6.32,2306800,0
1991-11-18,6.32,6.5,6.19,6.5,2991200,0
1991-11-19,6.44,6.44,6,6.25,3047600,0
1991-11-20,6.38,6.38,6.19,6.38,1785000,0
1991-11-21,6.32,6.62,6.25,6.5,2267200,0
1991-11-22,6.5,7.07,6.32,6.94,2000600,0
1991-11-25,7.07,7.25,6.88,6.94,4406200,0
1991-11-26,7,7.19,6.75,7.07,3714000,0
1991-11-27,7.12,7.32,7.07,7.19,2499000,0
1991-11-29,7.19,7.25,7.12,7.19,483400,0
1991-12-02,7,7.19,6.94,7.12,2069400,0
1991-12-03,7.19,7.57,7.12,7.44,4517800,0
1991-12-04,7.5,7.62,7.38,7.5,2466000,0
1991-12-05,7.5,7.75,7.44,7.5,2209000,0
1991-12-06,7.5,7.69,7.44,7.57,2340600,0
1991-12-09,7.57,7.57,7.32,7.44,1078400,0
1991-12-10,7.38,7.44,7.32,7.44,981200,0
1991-12-11,7.57,7.57,7.32,7.57,3003400,0
1991-12-12,7.62,7.88,7.57,7.88,2646600,0
1991-12-13,8,8.06,7.88,7.88,2820400,0
1991-12-16,7.88,8.06,7.88,7.88,1700000,0
1991-12-17,7.88,7.88,7.57,7.75,890000,0
1991-12-18,7.57,7.57,7.32,7.5,3486800,0
1991-12-19,8.31,8.62,8.31,8.38,7936200,0
1991-12-20,8.44,8.44,8.19,8.25,3317600,0
1991-12-23,8.38,8.75,8.31,8.69,2804400,0
1991-12-24,8.69,8.88,8.56,8.75,1340600,0
1991-12-26,8.62,8.75,8.5,8.5,1143800,0
1991-12-27,8.38,8.44,8.31,8.38,1030400,0
1991-12-30,8.38,8.62,8.38,8.5,2881200,0
1991-12-31,8.75,8.88,8.62,8.75,2367800,0
1992-01-02,8.69,9,8.69,8.94,2387800,0
1992-01-03,9,9.19,8.94,9.12,2179400,0
1992-01-06,9.12,9.62,9.12,9.62,2854400,0
1992-01-07,9.5,9.94,9.38,9.94,2749400,0
1992-01-08,9.38,9.56,9.25,9.5,6772600,0
1992-01-09,10,10.25,9,9.44,13393800,0
1992-01-10,9.62,9.75,9.44,9.56,5121200,0
1992-01-13,9.69,10.12,9.56,9.94,4006800,0
1992-01-14,10,10.12,9.75,10.06,3540000,0
1992-01-15,10.06,10.06,9.62,9.62,3115400,0
1992-01-16,9.62,9.88,8.75,8.88,5516600,0
1992-01-17,9,9.5,8.69,9.31,5283800,0
1992-01-20,9.31,9.81,9.25,9.69,3687200,0
1992-01-21,9.81,10.12,9.69,10,6370600,0
1992-01-22,10,10.56,10,10.5,5829000,0
1992-01-23,10.56,10.62,10.31,10.31,3325600,0
1992-01-24,10.19,10.38,10.19,10.31,1974600,0
1992-01-27,10.5,10.69,10.38,10.5,2877800,0
1992-01-28,10.56,10.62,10.31,10.38,2220400,0
1992-01-29,10.44,10.69,10.38,10.5,2733400,0
1992-01-30,10.5,10.56,9.56,9.62,6840600,0
1992-01-31,9.62,9.62,9.12,9.44,4807200,0
1992-02-03,9.25,9.75,9.25,9.75,4501000,0
1992-02-04,10,10.38,9.94,10.31,5956000,0
1992-02-05,10.44,10.75,10.38,10.62,5526000,0
1992-02-06,10.62,10.69,9.94,10.06,3507800,0
1992-02-07,10.06,10.19,9.94,10.12,2202800,0
1992-02-10,10.25,10.44,10.19,10.38,1160400,0
1992-02-11,10.25,10.44,10.25,10.31,1258200,0
1992-02-12,10.5,10.56,10.38,10.38,3751200,0
1992-02-13,10.31,10.31,9.94,10,2993200,0
1992-02-14,9.88,9.88,9.56,9.69,2585000,0
1992-02-18,9.94,10.12,9.62,9.75,2213400,0
1992-02-19,9.69,9.75,9.5,9.62,2348200,0
1992-02-20,9.75,10,9.69,9.94,3164600,0
1992-02-21,9.94,9.94,9.69,9.75,2002400,0
1992-02-24,9.69,9.69,8.94,9.56,3623800,0
1992-02-25,9.81,10,9.44,9.62,3900600,0
1992-02-26,9.5,9.56,9.12,9.12,2348400,0
1992-02-27,9.19,9.25,8.94,9,2867800,0
1992-02-28,9.06,9.38,9,9.19,1168400,0
1992-03-02,9.12,9.19,8.94,9.06,1746600,0
1992-03-03,9,9.06,8.88,8.94,2515400,0
1992-03-04,8.88,8.94,8.62,8.62,3162200,0
1992-03-05,8.5,8.62,8.12,8.25,4006000,0
1992-03-06,8.5,8.56,8.38,8.56,1904400,0
1992-03-09,8.62,9,8.56,9,2006600,0
1992-03-10,9.25,9.38,9.06,9.12,2086000,0
1992-03-11,9.19,9.19,8.88,8.94,1244000,0
1992-03-12,8.94,9.06,8.69,8.81,1403800,0
1992-03-13,8.94,9,8.88,8.94,843800,0
1992-03-16,8.94,9,8.75,8.94,850400,0
1992-03-17,9,9.12,8.94,9,1378400,0
1992-03-18,9.12,9.38,9,9.38,2125000,0
1992-03-19,9.44,9.44,9.19,9.25,612400,0
1992-03-20,9.31,9.44,9.12,9.38,738200,0
1992-03-23,9.38,9.38,9.25,9.38,511200,0
1992-03-24,9.31,9.38,9.06,9.12,1410400,0
1992-03-25,9.19,9.62,9.19,9.62,2901000,0
1992-03-26,9.56,9.81,9.5,9.56,1730400,0
1992-03-27,9.56,9.56,8.75,8.75,3463400,0
1992-03-30,8.75,8.88,8.31,8.69,3021600,0
1992-03-31,8.69,8.94,8.69,8.88,2160600,0
1992-04-01,8.81,8.88,8.62,8.81,1224600,0
1992-04-02,8.81,8.94,8.81,8.88,845000,0
1992-04-03,8.81,8.88,8.75,8.88,748200,0
1992-04-06,8.94,9.44,8.88,9.44,2149600,0
1992-04-07,9.75,9.75,8.81,8.81,6600000,0
1992-04-08,8.81,8.94,8.44,8.81,4732200,0
1992-04-09,8.81,8.94,8.44,8.5,3169400,0
1992-04-10,8.56,8.62,8.19,8.31,3350000,0
1992-04-13,8.19,8.38,8.19,8.31,953800,0
1992-04-14,8.38,8.88,8.38,8.69,3403400,0
1992-04-15,8.81,8.88,8.62,8.75,1892200,0
1992-04-16,8.75,8.75,8.31,8.44,1655000,0
1992-04-20,8.31,8.31,7.94,8.19,2191600,0
1992-04-21,8.19,8.25,8.06,8.19,1128200,0
1992-04-22,8.19,8.25,8,8,1153800,0
1992-04-23,8.06,8.12,7.44,7.5,3821200,0
1992-04-24,7.57,7.69,7.32,7.5,1799000,0
1992-04-27,7.44,7.62,7.44,7.62,867800,0
1992-04-28,7.88,7.94,7.75,7.75,1771000,0
1992-04-29,8.12,8.44,7.82,8.38,2399600,0
1992-04-30,8.31,8.94,8.31,8.94,3130000,0
1992-05-01,8.88,8.88,8.31,8.44,2248400,0
1992-05-04,8.5,8.69,8.38,8.5,842200,0
1992-05-05,8.56,9.06,8.5,9,2515000,0
1992-05-06,9,9.06,8.81,8.88,1729000,0
1992-05-07,8.94,9.06,8.81,9,1346600,0
1992-05-08,9,9.06,8.88,8.94,819600,0
1992-05-11,8.88,9.12,8.81,9.06,1205000,0
1992-05-12,9.25,9.25,8.94,9,1149600,0
1992-05-13,8.94,9,8.69,8.75,1309000,0
1992-05-14,8.25,8.25,7.62,7.82,8024000,0
1992-05-15,7.69,7.82,7.69,7.75,1936000,0
1992-05-18,7.82,7.82,7.44,7.5,1550600,0
1992-05-19,7.57,8,7.57,8,2020000,0
1992-05-20,7.88,8,7.38,7.44,4797600,0
1992-05-21,7.44,7.62,7.38,7.5,2050400,0
1992-05-22,7.62,7.88,7.5,7.69,1522200,0
1992-05-26,7.75,7.82,7.57,7.62,961200,0
1992-05-27,7.62,7.82,7.57,7.69,1212200,0
1992-05-28,7.75,7.88,7.62,7.82,1850000,0
1992-05-29,7.88,8,7.82,7.88,1059600,0
1992-06-01,7.75,7.82,7.62,7.75,989000,0
1992-06-02,7.75,7.82,7.62,7.69,861600,0
1992-06-03,7.62,7.75,7.57,7.62,926200,0
1992-06-04,7.69,7.69,7.5,7.5,942800,0
1992-06-05,7.57,7.57,7.38,7.5,887600,0
1992-06-08,7.44,7.5,7.25,7.32,1181600,0
1992-06-09,7.38,7.69,7.32,7.69,1689400,0
1992-06-10,7.75,7.94,7.69,7.94,2441200,0
1992-06-11,7.94,8,7.75,7.88,1385000,0
1992-06-12,7.82,7.82,7.38,7.44,2117400,0
1992-06-15,7.44,7.69,7.25,7.69,1597400,0
1992-06-16,7.62,7.69,7.44,7.5,1006600,0
1992-06-17,7.44,7.44,7.25,7.25,883400,0
1992-06-18,4.57,4.82,4.38,4.5,16692200,0
1992-06-19,4.69,4.88,4.62,4.69,6458200,0
1992-06-22,4.88,4.94,4.75,4.88,3026600,0
1992-06-23,4.88,4.88,4.44,4.57,4273800,0
1992-06-24,4.5,4.5,4.32,4.44,2746800,0
1992-06-25,4.44,4.5,4.32,4.38,1581800,0
1992-06-26,4.38,4.44,4.25,4.32,2326600,0
1992-06-29,4.38,4.5,4.38,4.44,1285400,0
1992-06-30,4.44,4.5,4.38,4.38,1336200,0
1992-07-01,4.38,4.44,4.32,4.38,2185400,0
1992-07-02,4.12,4.19,3.69,3.82,5689600,0
1992-07-06,3.82,3.88,3.69,3.82,3103200,0
1992-07-07,3.88,4,3.82,3.88,2162200,0
1992-07-08,3.88,4.07,3.82,3.88,2021600,0
1992-07-09,3.88,4.19,3.88,4,3966800,0
1992-07-10,4.07,4.32,4.07,4.12,2865600,0
1992-07-13,4.25,4.38,4.19,4.25,3185000,0
1992-07-14,4.38,4.44,4.32,4.38,4086600,0
1992-07-15,4.44,4.5,4.38,4.44,2928200,0
1992-07-16,4.38,4.5,4.38,4.44,1816000,0
1992-07-17,4.38,4.44,4.25,4.32,957800,0
1992-07-20,4.32,4.38,4.25,4.32,1128200,0
1992-07-21,4.38,4.44,4.38,4.44,831000,0
1992-07-22,4.38,4.44,4.25,4.32,945600,0
1992-07-23,4.38,4.38,4.25,4.32,502800,0
1992-07-24,4.25,4.32,4.19,4.19,1101200,0
1992-07-27,4.25,4.32,4.19,4.25,761600,0
1992-07-28,4.19,4.32,4.19,4.25,1422200,0
1992-07-29,4.25,4.32,4.19,4.32,1468400,0
1992-07-30,4.32,4.38,4.19,4.32,1250600,0
1992-07-31,4.32,4.44,4.25,4.44,981000,0
1992-08-03,4.38,4.75,4.38,4.75,3127800,0
1992-08-04,4.75,4.82,4.62,4.69,1819600,0
1992-08-05,4.62,4.69,4.57,4.62,1932800,0
1992-08-06,4.62,4.69,4.5,4.69,1789400,0
1992-08-07,4.69,4.75,4.57,4.69,1541800,0
1992-08-10,4.62,4.69,4.57,4.57,953800,0
1992-08-11,4.57,4.62,4.5,4.5,777800,0
1992-08-12,4.5,4.62,4.5,4.5,957800,0
1992-08-13,4.62,4.69,4.62,4.62,963200,0
1992-08-14,4.62,4.69,4.62,4.69,287600,0
1992-08-17,4.62,4.69,4.57,4.57,602400,0
1992-08-18,4.5,4.57,4.44,4.5,863400,0
1992-08-19,4.5,4.5,4.38,4.5,606800,0
1992-08-20,4.38,4.44,4.32,4.44,546600,0
1992-08-21,4.38,4.44,4.25,4.32,725600,0
1992-08-24,4.25,4.32,4.19,4.25,1236600,0
1992-08-25,4.25,4.57,4.25,4.57,1335400,0
1992-08-26,4.57,4.88,4.5,4.75,1987200,0
1992-08-27,4.82,4.88,4.75,4.82,1602400,0
1992-08-28,4.82,4.82,4.75,4.75,635600,0
1992-08-31,4.88,5.07,4.82,5.07,3167200,0
1992-09-01,5.07,5.32,5.07,5.25,3076800,0
1992-09-02,5.32,5.75,5.32,5.69,4110400,0
1992-09-03,5.88,5.94,5.69,5.69,4333200,0
1992-09-04,5.69,5.75,5.44,5.57,1915000,0
1992-09-08,5.57,5.62,5.38,5.5,846600,0
1992-09-09,5.5,5.82,5.5,5.75,1614000,0
1992-09-10,5.82,6.12,5.82,6.12,3594400,0
1992-09-11,6.19,6.25,6.07,6.19,2797200,0
1992-09-14,6.32,6.5,6.07,6.12,3121200,0
1992-09-15,6.07,6.19,6,6.12,1602400,0
1992-09-16,5.88,6.19,5.88,6.07,1828800,0
1992-09-17,6.07,6.19,6,6.12,1261800,0
1992-09-18,6.12,6.25,6.07,6.12,991800,0
1992-09-21,6.12,6.19,6.07,6.12,611800,0
1992-09-22,6.07,6.12,6,6,1168800,0
1992-09-23,6,6,5.75,5.82,1266600,0
1992-09-24,5.82,6,5.82,5.88,1342200,0
1992-09-25,5.88,5.88,5.57,5.75,1429600,0
1992-09-28,5.62,5.82,5.5,5.75,936200,0
1992-09-29,5.82,5.82,5.69,5.75,847200,0
1992-09-30,5.75,5.75,5.57,5.62,936800,0
1992-10-01,5.57,5.57,5.32,5.44,1785600,0
1992-10-02,5.44,5.69,5.44,5.62,1929400,0
1992-10-05,5.5,5.94,5.38,5.88,3146000,0
1992-10-06,6.25,6.44,6.19,6.44,8267200,0
1992-10-07,6.44,6.5,6.19,6.19,4433800,0
1992-10-08,6.32,6.38,6.19,6.19,2130000,0
1992-10-09,6.19,6.25,5.69,5.94,5603200,0
1992-10-12,6.12,6.32,6.12,6.25,2761600,0
1992-10-13,6.32,6.44,6.25,6.38,2743200,0
1992-10-14,6.38,6.44,6.25,6.38,1702400,0
1992-10-15,6.32,6.38,6.19,6.32,1131000,0
1992-10-16,6.32,6.57,6.25,6.5,1948400,0
1992-10-19,6.5,6.88,6.44,6.88,4366600,0
1992-10-20,7,7.12,6.94,7,4848400,0
1992-10-21,7,7.19,7,7.12,1628400,0
1992-10-22,7.12,7.19,7,7.19,2082200,0
1992-10-23,7.19,7.19,7.07,7.19,1644400,0
1992-10-26,7.12,7.44,7.12,7.32,1092800,0
1992-10-27,7.38,7.44,7.38,7.38,1179600,0
1992-10-28,7.57,7.75,7.5,7.75,3733200,0
1992-10-29,7.75,7.94,7.57,7.94,2729400,0
1992-10-30,8,8.38,7.94,8.25,5061800,0
1992-11-02,8.25,8.31,7.88,7.94,3052200,0
1992-11-03,7.75,7.88,7.57,7.75,2087800,0
1992-11-04,7.75,8.19,7.75,8.12,1846200,0
1992-11-05,8.06,8.25,8.06,8.19,1358400,0
1992-11-06,8.12,8.19,8.06,8.12,776000,0
1992-11-09,8.06,8.12,7.75,8,1382400,0
1992-11-10,8.06,8.25,8,8,1562200,0
1992-11-11,8.06,8.19,8.06,8.19,1421600,0
1992-11-12,8.12,8.19,8,8.19,819000,0
1992-11-13,8.19,8.25,8.06,8.25,1006600,0
1992-11-16,8.12,8.31,8.06,8.19,1425600,0
1992-11-17,8.19,8.25,7.94,8.06,1332200,0
1992-11-18,8,8.19,7.94,8.19,1801800,0
1992-11-19,8.19,9.12,8.12,9,4705000,0
1992-11-20,9,9.25,8.81,9.19,4607200,0
1992-11-23,9,9.31,8.94,9.25,2884600,0
1992-11-24,9.19,9.25,8.94,9,1886600,0
1992-11-25,8.94,9,8.5,8.81,2570400,0
1992-11-27,8.69,8.88,8.62,8.69,864000,0
1992-11-30,8.75,8.94,8.69,8.94,1181000,0
1992-12-01,8.94,9.12,8.88,9.12,1247800,0
1992-12-02,9.12,9.19,8.94,8.94,1160400,0
1992-12-03,7.5,8.19,7.5,8.06,10518200,0
1992-12-04,8.12,8.44,7.88,8.38,3269600,0
1992-12-07,8.56,8.81,8.5,8.81,2011600,0
1992-12-08,8.88,9.06,8.75,8.81,2131600,0
1992-12-09,8.88,8.88,8.56,8.62,1445600,0
1992-12-10,8.69,8.75,8.31,8.44,2468800,0
1992-12-11,8.5,8.5,8.31,8.38,687800,0
1992-12-14,8.44,8.56,8.31,8.38,1162600,0
1992-12-15,8.38,8.38,8.06,8.19,1407200,0
1992-12-16,8.12,8.44,7.94,8.31,2881200,0
1992-12-17,8.44,9.06,8.44,9,4476800,0
1992-12-18,9.12,9.25,8.94,9.12,3748800,0
1992-12-21,9.12,9.19,9,9.12,1578200,0
1992-12-22,9.12,9.38,9.12,9.19,2443800,0
1992-12-23,8.5,8.88,8.5,8.81,3353400,0
1992-12-24,8.75,8.94,8.69,8.81,850400,0
1992-12-28,8.88,8.88,8.75,8.88,883400,0
1992-12-29,8.88,9.12,8.81,8.94,1226600,0
1992-12-30,8.94,9.12,8.88,9.06,962200,0
1992-12-31,9.06,9.06,8.94,9.06,965000,0
1993-01-04,9,9.06,8.81,8.81,1248400,0
1993-01-05,8.88,9.5,8.81,9.5,2283400,0
1993-01-06,9.75,10,9.62,9.88,4660000,0
1993-01-07,10.12,10.31,9.88,10,5844400,0
1993-01-08,10.19,10.75,9.5,9.62,6814600,0
1993-01-11,9.88,10,9.62,9.94,3504400,0
1993-01-12,9.75,10.12,9.69,9.75,2407400,0
1993-01-13,9.75,10,9.56,9.88,3672200,0
1993-01-14,10.06,10.19,10,10.19,3829000,0
1993-01-15,10.19,10.25,9.94,10,1912200,0
1993-01-18,10,10.06,9.81,10,1433200,0
1993-01-19,10.06,10.44,10,10.31,2303200,0
1993-01-20,10.38,10.38,9.88,10.06,1480000,0
1993-01-21,10,10.19,9.75,10,1577800,0
1993-01-22,10,10,9.81,9.88,930400,0
1993-01-25,9.88,10.06,9.88,9.94,1347400,0
1993-01-26,9.94,10.06,9.75,9.81,1648800,0
1993-01-27,9.94,10,9.62,9.69,1440400,0
1993-01-28,9.56,9.56,9.19,9.5,2712600,0
1993-01-29,9.38,9.56,9.31,9.38,1461800,0
1993-02-01,9.31,9.62,9.25,9.56,1501000,0
1993-02-02,9.69,10.12,9.69,10.12,2845400,0
1993-02-03,10.19,10.31,10.06,10.25,4331000,0
1993-02-04,10.25,10.44,10.06,10.06,2660600,0
1993-02-05,10.06,10.25,9.81,9.81,2054400,0
1993-02-08,9.88,10.06,9.81,9.88,1608200,0
1993-02-09,10.06,10.19,9.75,9.88,1366600,0
1993-02-10,10.12,10.12,9.81,9.88,1944600,0
1993-02-11,10.06,10.5,10,10.5,3186200,0
1993-02-12,10.5,10.75,10.31,10.69,4788800,0
1993-02-16,10.56,10.62,9.69,9.88,3641200,0
1993-02-17,10,10.38,9.94,10.19,2122800,0
1993-02-18,10.44,10.56,10.25,10.56,3361000,0
1993-02-19,10.69,11.19,10.62,11.06,3329600,0
1993-02-22,11.12,11.25,10.81,10.88,2321600,0
1993-02-23,11,11.06,10.69,10.69,1441600,0
1993-02-24,10.38,11,10.31,11,2544000,0
1993-02-25,11.06,11.25,10.06,11.06,1830600,0
1993-02-26,11.12,11.12,10.75,10.88,1346800,0
1993-03-01,10.94,10.94,10.56,10.62,1175000,0
1993-03-02,10.5,11.19,10.44,11.12,2704600,0
1993-03-03,11.31,11.5,11.25,11.44,3280600,0
1993-03-04,11.44,11.44,11.25,11.31,1504600,0
1993-03-05,11.38,11.75,10.94,11.62,2368200,0
1993-03-08,11.75,12.12,11.69,12,2505000,0
1993-03-09,12,12.12,11.75,11.81,1889600,0
1993-03-10,11.75,12.25,11.5,11.81,1173200,0
1993-03-11,12,12.19,11.88,11.88,1216200,0
1993-03-12,11.81,11.94,11.62,11.88,1256200,0
1993-03-15,12,12.06,11.88,11.94,1014600,0
1993-03-16,11.94,11.94,11.75,11.75,1066000,0
1993-03-17,11.81,11.88,11.25,11.56,1792200,0
1993-03-18,11.56,11.69,11.38,11.62,1212200,0
1993-03-19,11.69,11.69,11.25,11.31,1341600,0
1993-03-22,11.19,11.19,10.88,11.12,1683800,0
1993-03-23,11.06,11.31,10.94,11,911000,0
1993-03-24,10.94,11.25,10.81,11.12,1548400,0
1993-03-25,11.12,11.62,11.12,11.56,981200,0
1993-03-26,11.69,11.69,11.31,11.38,1028400,0
1993-03-29,11.56,11.56,11.38,11.44,737600,0
1993-03-30,11.5,11.56,11.38,11.5,1106600,0
1993-03-31,11.5,11.62,11.38,11.5,968400,0
1993-04-01,11.5,11.5,11.19,11.31,1128400,0
1993-04-02,11.19,11.31,10.56,10.69,2624600,0
1993-04-05,10.69,11.19,10.69,11.12,1548400,0
1993-04-06,11.88,12,11.62,11.75,5183400,0
1993-04-07,11.88,12.56,11.88,12.56,5586000,0
1993-04-08,12.62,12.75,12.38,12.44,2424000,0
1993-04-12,12.62,13,12.56,12.94,3728800,0
1993-04-13,12.94,13,12.19,12.38,2874000,0
1993-04-14,12.31,12.38,12,12.25,1271000,0
1993-04-15,12.25,12.25,12,12.19,1023200,0
1993-04-16,12.19,12.19,11.88,12.06,1505000,0
1993-04-19,13.75,14.19,13.56,14,10883200,0
1993-04-20,13.94,14,13.69,13.81,3061800,0
1993-04-21,13.88,14.5,13.81,14.5,3244600,0
1993-04-22,14.38,15.56,14.31,15.5,6381200,0
1993-04-23,15.5,16.44,15.19,15.25,7621000,0
1993-04-26,15.25,15.25,14.44,14.5,3449400,0
1993-04-27,14.5,14.94,14.25,14.88,3308200,0
1993-04-28,14.94,15.25,14.81,15.06,2101200,0
1993-04-29,14.88,14.94,14.56,14.56,1774000,0
1993-04-30,14,14.25,13.62,14.06,4129400,0
1993-05-03,14.25,14.81,14.19,14.69,1766800,0
1993-05-04,14.75,15.12,14.5,15.12,2462800,0
1993-05-05,15.12,15.31,14.69,14.75,2088400,0
1993-05-06,14.62,14.69,14.31,14.38,2482800,0
1993-05-07,14.38,14.75,14.31,14.75,982600,0
1993-05-10,14.75,15,14.75,14.75,1605600,0
1993-05-11,14.5,14.88,14.5,14.56,1142200,0
1993-05-12,14.56,14.62,14.44,14.44,993200,0
1993-05-13,14.31,14.5,14.19,14.44,1280000,0
1993-05-14,14.44,14.62,14.19,14.25,848200,0
1993-05-17,14.19,14.25,13.62,14,3526800,0
1993-05-18,14.19,14.44,14.12,14.25,2221800,0
1993-05-19,14.38,14.81,14,14.56,3701000,0
1993-05-20,14.62,14.75,14.31,14.38,1687800,0
1993-05-21,14.5,14.69,14.31,14.44,1357200,0
1993-05-24,14.38,14.62,14.31,14.5,563800,0
1993-05-25,14.5,14.81,14.5,14.81,1710600,0
1993-05-26,14.94,15.25,14.88,15.19,2925400,0
1993-05-27,15.31,15.38,14.69,14.69,2128800,0
1993-05-28,14.69,14.69,14,14.31,1564600,0
1993-06-01,14.25,14.62,14.06,14.12,1787400,0
1993-06-02,14.19,14.19,13.81,13.81,1775400,0
1993-06-03,13.88,14.38,13.81,14.25,1827400,0
1993-06-04,14.31,14.31,14,14,720400,0
1993-06-07,11.5,11.88,11,11.88,10381000,0
1993-06-08,11.81,11.94,11.62,11.94,3056200,0
1993-06-09,11.88,12,11.44,11.5,3360000,0
1993-06-10,11.38,11.44,11,11.12,4341600,0
1993-06-11,11.12,11.19,10.5,10.56,7630600,0
1993-06-14,10.75,10.75,10.5,10.69,2795000,0
1993-06-15,11,11.31,10.81,10.88,4837600,0
1993-06-16,11.06,11.06,10.38,10.5,6180600,0
1993-06-17,10.62,10.62,10.19,10.31,3026600,0
1993-06-18,10.44,10.62,10.25,10.38,3167800,0
1993-06-21,10.38,10.69,10.38,10.69,1602200,0
1993-06-22,10.69,10.69,10.56,10.69,1293800,0
1993-06-23,10.62,10.69,10.5,10.56,1380600,0
1993-06-24,10.38,10.62,10.25,10.62,1690600,0
1993-06-25,10.56,10.94,10.5,10.69,1190600,0
1993-06-28,10.75,11.19,10.75,11.06,1728800,0
1993-06-29,11.56,12,11.38,12,4851800,0
1993-06-30,11.88,12.19,11.88,12.06,2946600,0
1993-07-01,12.06,12.25,11.88,12.06,1892200,0
1993-07-02,11.88,12.06,11.81,11.94,2165400,0
1993-07-06,12.12,12.38,11.56,11.62,2775600,0
1993-07-07,11.75,12.06,11.75,12,2048400,0
1993-07-08,12.12,12.44,12,12.44,1583200,0
1993-07-09,12.5,12.62,12.38,12.44,1186600,0
1993-07-12,12.5,12.5,12.06,12.31,1645400,0
1993-07-13,12.38,12.38,12.19,12.31,797600,0
1993-07-14,12.25,12.56,12.19,12.5,1434400,0
1993-07-15,12.5,12.5,12.12,12.19,1325000,0
1993-07-16,12.06,12.12,11.38,11.5,1802400,0
1993-07-19,11.5,11.75,11.5,11.62,1354400,0
1993-07-20,11.62,12.31,11.62,12.25,1940000,0
1993-07-21,12.75,12.88,12.31,12.44,1965600,0
1993-07-22,12.44,12.5,12.12,12.19,1153400,0
1993-07-23,12.19,12.19,12.06,12.19,646000,0
1993-07-26,12.25,12.38,12.25,12.31,583200,0
1993-07-27,12.38,12.38,12.06,12.19,685000,0
1993-07-28,12.19,12.19,12.06,12.12,499400,0
1993-07-29,12,12.06,11.88,11.94,836000,0
1993-07-30,11.94,11.94,11.75,11.94,381000,0
1993-08-02,12.12,12.44,12.12,12.31,980400,0
1993-08-03,12.44,12.56,12.31,12.5,1304600,0
1993-08-04,12.56,12.94,12.44,12.94,1954600,0
1993-08-05,13,13.62,13,13.5,3093400,0
1993-08-06,13.81,14.12,13.69,14.12,2546200,0
1993-08-09,14.12,14.5,13.88,14.31,2028200,0
1993-08-10,14.25,14.38,14.12,14.19,1789600,0
1993-08-11,14.75,15.12,14.62,14.81,3785600,0
1993-08-12,15,15.06,14.69,15.06,2332200,0
1993-08-13,15.06,15.12,14.88,15.12,1143800,0
1993-08-16,14.94,15.62,14.94,15.62,1881600,0
1993-08-17,15.62,16.12,15.62,15.94,3417200,0
1993-08-18,16.19,16.32,15.62,15.69,3236000,0
1993-08-19,15.75,16.07,15,15,2722200,0
1993-08-20,15.5,15.69,15.31,15.5,2804400,0
1993-08-23,15.5,15.88,15.25,15.81,1221000,0
1993-08-24,15.62,15.69,15.5,15.5,1906600,0
1993-08-25,15.5,15.75,15.19,15.31,2555600,0
1993-08-26,15.31,15.5,15.12,15.44,2381000,0
1993-08-27,15.25,15.69,15.19,15.62,1200400,0
1993-08-30,15.62,15.81,15.56,15.75,888400,0
1993-08-31,15.88,16.25,15.88,16.19,2659600,0
1993-09-01,16,16.12,15.81,15.81,1285600,0
1993-09-02,15.62,15.75,15.31,15.5,1751000,0
1993-09-03,15.56,15.69,14.25,14.5,8238400,0
1993-09-07,13.75,13.94,13.56,13.81,4489600,0
1993-09-08,13.94,14.25,13,13.69,3707600,0
1993-09-09,13.56,14.06,13.5,13.88,2855400,0
1993-09-10,14.12,14.38,13.94,14.25,1513400,0
1993-09-13,14.38,14.56,14.12,14.19,1106600,0
1993-09-14,13.94,13.94,13.75,13.88,1455400,0
1993-09-15,13.81,14.12,13.69,13.88,1483200,0
1993-09-16,14.12,14.38,14,14.38,1362800,0
1993-09-17,14.38,14.88,14.38,14.69,2263400,0
1993-09-20,14.69,15.06,14.69,14.88,1611000,0
1993-09-21,14.81,14.88,14.12,14.44,1513400,0
1993-09-22,14.56,15.06,14.56,14.94,1411000,0
1993-09-23,15,15.31,15,15.06,960600,0
1993-09-24,15.06,15.31,14.88,15,1082600,0
1993-09-27,15,15.12,14.62,14.69,1972800,0
1993-09-28,14.5,15.12,14.12,15,2494600,0
1993-09-29,15,15,14,14.06,3629400,0
1993-09-30,14.12,14.12,13,13.19,4105400,0
1993-10-01,13.31,13.38,12.5,12.94,5590600,0
1993-10-04,13.12,13.38,13,13.38,4945600,0
1993-10-05,12.56,13.06,10.69,11,1683200,0
1993-10-06,10.94,10.94,10.38,10.5,10700000,0
1993-10-07,10.5,10.56,10.06,10.38,6986600,0
1993-10-08,10.5,10.62,10,10.25,6301000,0
1993-10-11,10.38,10.56,10.06,10.06,4386200,0
1993-10-12,10.38,10.44,10.19,10.19,3016600,0
1993-10-13,10.12,10.5,10,10.06,2982800,0
1993-10-14,10.06,10.19,9.75,9.94,3261000,0
1993-10-15,10.19,10.38,10.06,10.12,3334400,0
1993-10-18,10.25,10.38,10.06,10.06,1537400,0
1993-10-19,10.06,10.25,9.69,9.75,3166600,0
1993-10-20,9.75,9.94,9.38,9.44,2236600,0
1993-10-21,9.44,10,8.94,9.94,4341600,0
1993-10-22,10.06,10.25,9.88,10,2326600,0
1993-10-25,9.88,10.12,9.81,9.88,2245400,0
1993-10-26,9.94,9.94,9.5,9.69,3157600,0
1993-10-27,9.75,10.06,9.69,9.94,2623200,0
1993-10-28,9.62,9.88,9.62,9.88,4524000,0
1993-10-29,9.88,10.12,9.75,9.88,1824400,0
1993-11-01,10,10.25,10,10.19,1628200,0
1993-11-02,10.19,10.25,10,10.12,1644000,0
1993-11-03,10,10,9.69,9.81,2242400,0
1993-11-04,9.81,9.94,9.38,9.44,1586000,0
1993-11-05,9.44,9.75,9.38,9.62,1412800,0
1993-11-08,9.69,9.69,9.44,9.5,996800,0
1993-11-09,9.69,9.69,9.38,9.44,1010600,0
1993-11-10,9.75,9.94,9.56,9.81,2269000,0
1993-11-11,9.88,10.12,9.81,10,1961200,0
1993-11-12,10,10.06,9.88,9.88,1176800,0
1993-11-15,9.88,10.12,9.88,10,951200,0
1993-11-16,10.06,10.06,9.62,9.81,1892800,0
1993-11-17,9.75,9.81,9.44,9.5,1330400,0
1993-11-18,9.44,9.5,9.12,9.12,2721600,0
1993-11-19,9.06,9.56,9.06,9.25,3416600,0
1993-11-22,9.25,9.38,8.94,9.12,2305000,0
1993-11-23,9.19,9.31,9,9.25,2108400,0
1993-11-24,9.38,9.62,9.25,9.5,2421800,0
1993-11-26,9.62,9.69,9.5,9.56,318400,0
1993-11-29,9.62,9.75,9.44,9.44,1285400,0
1993-11-30,9.44,9.56,9.38,9.5,1034000,0
1993-12-01,9.56,9.69,9.44,9.44,1417400,0
1993-12-02,9.5,9.5,9.19,9.31,1742200,0
1993-12-03,9.38,9.44,9.25,9.25,1126800,0
1993-12-06,9.19,9.19,8.81,8.88,2670600,0
1993-12-07,8.81,9.12,8.69,9.06,2386000,0
1993-12-08,9.12,9.19,8.94,9.06,1045600,0
1993-12-09,8.94,9.12,8.75,8.81,1902200,0
1993-12-10,8.81,8.88,8.69,8.81,1235600,0
1993-12-13,8.94,9.06,8.81,9.06,1067600,0
1993-12-14,9.12,9.19,8.88,9,1161600,0
1993-12-15,9,9.12,8.94,9,886000,0
1993-12-16,9.06,9.12,8.81,8.81,965600,0
1993-12-17,8.88,9,8.81,8.94,1180600,0
1993-12-20,9.06,9.06,8.81,8.88,1064000,0
1993-12-21,8.62,8.69,8.5,8.56,1797800,0
1993-12-22,8.62,8.81,8.62,8.69,1508800,0
1993-12-23,8.69,8.81,8.56,8.69,1848800,0
1993-12-27,8.69,8.88,8.62,8.75,782800,0
1993-12-28,8.81,9.12,8.81,9.06,1689000,0
1993-12-29,8.88,8.94,8.81,8.88,927600,0
1993-12-30,8.81,9,8.75,8.88,1082600,0
1993-12-31,8.88,9.06,8.88,8.88,1022200,0
1994-01-03,8.88,9,8.88,8.94,1010400,0
1994-01-04,8.94,9.12,8.94,9.12,1069000,0
1994-01-05,9.12,9.25,9,9.06,1708400,0
1994-01-06,9.06,9.12,8.69,9.12,2360000,0
1994-01-07,8.44,9.19,8.38,9.19,6270600,0
1994-01-10,9.19,9.19,8.88,9.06,2322800,0
1994-01-11,9.12,9.12,8.81,8.88,1122800,0
1994-01-12,9,9.06,8.88,8.94,1863200,0
1994-01-13,8.88,9.06,8.88,9.06,1366000,0
1994-01-14,9.06,9.44,9.06,9.44,1819000,0
1994-01-17,9.38,9.81,9.38,9.75,2527400,0
1994-01-18,9.75,9.88,9.69,9.75,2222400,0
1994-01-19,9.62,9.69,9.44,9.56,1526000,0
1994-01-20,9.62,9.62,9.31,9.38,607800,0
1994-01-21,9.44,9.62,9.25,9.62,1065000,0
1994-01-24,9.56,10.31,9.5,10.25,3766600,0
1994-01-25,10.5,10.5,10,10,2296600,0
1994-01-26,10.44,10.69,10.25,10.31,3207600,0
1994-01-27,10.44,10.5,10.12,10.38,2404600,0
1994-01-28,10.38,10.38,10.19,10.19,1000400,0
1994-01-31,10.31,10.38,10.19,10.25,1586600,0
1994-02-01,10.19,10.19,10.06,10.12,761800,0
1994-02-02,10.25,10.38,10.12,10.31,1227200,0
1994-02-03,10.31,10.44,10.19,10.44,1442400,0
1994-02-04,10.44,10.44,10.06,10.19,2426200,0
1994-02-07,10.12,10.25,10.06,10.19,1587400,0
1994-02-08,10.25,11.06,10.19,11,3227200,0
1994-02-09,10.94,11.12,10.81,10.94,3008800,0
1994-02-10,11,11,10.75,10.88,1388200,0
1994-02-11,10.75,10.81,10.5,10.62,626000,0
1994-02-14,10.75,10.75,10.56,10.69,808800,0
1994-02-15,10.69,11,10.62,10.94,1392200,0
1994-02-16,11,11,10.75,10.88,859400,0
1994-02-17,10.94,11.25,10.88,11,1443400,0
1994-02-18,11,11,10.75,10.88,818400,0
1994-02-22,10.81,10.94,10.75,10.88,873800,0
1994-02-23,10.88,11.19,10.88,10.94,1264600,0
1994-02-24,10.94,10.94,10.5,10.75,1365600,0
1994-02-25,10.81,10.88,10.56,10.62,716000,0
1994-02-28,10.69,10.81,10.69,10.75,509000,0
1994-03-01,10.75,10.88,10.69,10.88,838800,0
1994-03-02,10.75,10.94,10.62,10.88,2367800,0
1994-03-03,10.88,11.88,10.88,11.75,3282200,0
1994-03-04,11.81,12.06,11.31,11.69,3530000,0
1994-03-07,11.56,11.69,11.31,11.31,3265600,0
1994-03-08,11.12,11.19,10.62,10.75,2766000,0
1994-03-09,11.06,11.62,11.06,11.38,2931000,0
1994-03-10,11.5,14.62,11.06,14.44,8281000,0
1994-03-11,14.44,14.5,13.94,14.12,21381200,0
1994-03-14,14,14.25,13.75,13.88,4869000,0
1994-03-15,14.19,14.56,14.12,14.31,5310600,0
1994-03-16,14.38,14.88,14.38,14.75,5640000,0
1994-03-17,14.75,14.81,14.5,14.81,2669600,0
1994-03-18,14.81,15.12,14.75,14.88,4997200,0
1994-03-21,14.88,15.5,14.69,15.44,4382800,0
1994-03-22,15.44,15.88,15.38,15.62,4398400,0
1994-03-23,15.62,15.62,15.31,15.38,2301000,0
1994-03-24,15.12,15.31,14.75,15,2645400,0
1994-03-25,15.12,15.19,14.69,14.81,2619000,0
1994-03-28,14.81,14.81,13.88,14.56,4237800,0
1994-03-29,14.88,14.88,14.62,14.62,4559400,0
1994-03-30,14.75,15.5,14.69,15.44,4944400,0
1994-03-31,15.56,15.75,14.38,15.62,4948800,0
1994-04-04,15.31,15.81,14.88,15.5,5406800,0
1994-04-05,15.5,15.88,14.94,15.12,5009600,0
1994-04-06,15.19,15.19,14.38,14.62,3120400,0
1994-04-07,14.69,14.69,14.06,14.25,3526600,0
1994-04-08,14.19,14.19,13.81,14,2730000,0
1994-04-11,13.88,14,13.69,13.81,2295400,0
1994-04-12,13.5,13.5,12.75,12.81,3888800,0
1994-04-13,12.94,13,12.56,12.75,2081200,0
1994-04-14,12.38,12.85,12.38,12.56,1670000,0
1994-04-15,12.31,12.44,11.94,12,2489600,0
1994-04-18,12.19,12.31,11.75,12,1808800,0
1994-04-19,12.12,12.25,11.38,11.81,2250000,0
1994-04-20,11.94,12.06,11.69,12,1767800,0
1994-04-21,12.12,12.94,12.12,12.81,4004600,0
1994-04-22,13,13.06,12.5,12.75,1666800,0
1994-04-25,12.69,12.94,12.69,12.88,669600,0
1994-04-26,13.5,13.62,13.31,13.44,2062200,0
1994-04-28,13.56,13.69,12.88,13,2089400,0
1994-04-29,12.94,13.25,12.75,13.19,1881600,0
1994-05-02,13.19,13.62,13,13.38,1321200,0
1994-05-03,13.12,13.12,12.56,12.94,3375400,0
1994-05-04,12.94,13.06,12.62,12.62,1230000,0
1994-05-05,12.69,12.75,12.44,12.5,1220400,0
1994-05-06,12.25,12.44,12.19,12.25,1247800,0
1994-05-09,12.12,12.4,12.06,12.38,1285400,0
1994-05-10,12.62,12.69,12.5,12.62,1546000,0
1994-05-11,12.62,12.69,12,12.06,2494000,0
1994-05-12,12.19,12.19,11.88,11.88,1352400,0
1994-05-13,11.88,12,11.31,11.88,2566000,0
1994-05-16,11.94,12,11.75,11.81,782200,0
1994-05-17,11.88,11.94,11.44,11.81,1684600,0
1994-05-18,12,12.62,12,12.44,1426000,0
1994-05-19,12.5,13.06,12.44,12.81,1506200,0
1994-05-20,12.88,12.88,12.56,12.56,926600,0
1994-05-23,12.75,13.06,12.69,12.94,1730600,0
1994-05-24,13,13.5,12.94,13.5,2906200,0
1994-05-25,13.31,13.56,13.12,13.5,1528800,0
1994-05-26,13.5,13.5,13.19,13.38,765600,0
1994-05-27,13.25,13.31,13,13.12,633200,0
1994-05-31,12.94,13.56,12.88,13.5,1008400,0
1994-06-01,13.69,14.44,13.69,14.44,3849400,0
1994-06-02,14.56,14.81,14.5,14.56,2470000,0
1994-06-03,14.69,14.81,14.12,14.12,2361800,0
1994-06-06,14.25,14.38,13.94,14,1377200,0
1994-06-07,13.94,14.19,13.81,13.88,841600,0
1994-06-08,13.69,13.75,12.88,13.19,2300000,0
1994-06-09,13.19,13.19,12.88,13.06,1609600,0
1994-06-10,13.19,13.5,13.12,13.44,1363400,0
1994-06-13,13.44,13.62,13.25,13.31,1467200,0
1994-06-14,13.25,13.69,13.25,13.44,962800,0
1994-06-15,13.38,13.56,13.06,13.25,1027800,0
1994-06-16,13.19,13.44,12.94,13,1308200,0
1994-06-17,13,13.19,12.81,13,963400,0
1994-06-20,12.81,13,12.69,12.75,708200,0
1994-06-21,12.62,12.69,12.12,12.38,1502200,0
1994-06-22,12.5,12.94,12.44,12.88,986000,0
1994-06-23,12.75,12.88,12.31,12.31,855000,0
1994-06-24,12.12,12.31,11.88,12.19,2391000,0
1994-06-27,12,12.81,12,12.75,783800,0
1994-06-28,12.69,13.06,12.56,13.06,1710000,0
1994-06-29,13,13.31,12.94,13.25,2266600,0
1994-06-30,13.31,13.44,12.38,12.5,2807600,0
1994-07-01,12.38,13.06,12.06,13,3055600,0
1994-07-05,13,13.19,12.88,12.94,958200,0
1994-07-06,12.75,12.81,12.44,12.5,1028800,0
1994-07-07,12.62,13.19,12.56,13.19,962800,0
1994-07-08,13.06,13.69,13,13.38,2152800,0
1994-07-11,13.5,13.5,13.25,13.5,1254400,0
1994-07-12,13.25,13.44,13.12,13.38,1006200,0
1994-07-13,13.44,13.44,13.06,13.25,1569400,0
1994-07-14,13.31,13.5,13,13,1447400,0
1994-07-15,13,13.19,12.5,12.69,1683800,0
1994-07-18,12.62,12.94,12.56,12.75,1004600,0
1994-07-19,12.75,12.75,12.38,12.38,942600,0
1994-07-20,12.44,12.44,12.19,12.31,1717800,0
1994-07-21,12.25,13,12.25,12.94,2219600,0
1994-07-22,12.88,13.06,12.75,12.94,973400,0
1994-07-25,12.94,12.94,12.62,12.75,944400,0
1994-07-26,12.75,12.81,12.75,12.81,607200,0
1994-07-27,12.81,13,12.75,12.81,594400,0
1994-07-28,12.88,13.06,12.88,12.88,558200,0
1994-07-29,12.94,13.5,12.88,13.5,1707400,0
1994-08-01,13.44,13.56,13.31,13.5,740600,0
1994-08-02,13.62,13.69,13.31,13.44,806800,0
1994-08-03,13.38,13.44,13.31,13.44,780000,0
1994-08-04,13.5,13.5,13.19,13.19,787800,0
1994-08-05,13.12,13.31,13,13.31,409600,0
1994-08-08,13.25,13.62,13.12,13.56,990000,0
1994-08-09,13.69,13.88,13.69,13.81,1280000,0
1994-08-10,13.75,14.31,13.75,14.06,1447200,0
1994-08-11,13.88,14.06,13.88,14.06,1219600,0
1994-08-12,14.12,14.19,14.06,14.19,1710400,0
1994-08-15,14.19,14.25,14.06,14.12,591000,0
1994-08-16,14,14.12,13.94,14,992200,0
1994-08-17,14.06,14.38,14.06,14.38,1071000,0
1994-08-18,14.38,14.38,14.19,14.25,690600,0
1994-08-19,14.31,14.5,14.19,14.38,979400,0
1994-08-22,14.25,14.44,14.19,14.38,710000,0
1994-08-23,14.38,14.69,14.31,14.5,1742200,0
1994-08-24,14.56,14.69,14.44,14.56,1166800,0
1994-08-25,14.56,14.81,14.5,14.56,1805400,0
1994-08-26,14.62,14.81,14.56,14.69,1798200,0
1994-08-29,14.69,14.94,14.44,14.5,1271600,0
1994-08-30,14.44,14.75,14.31,14.75,1120000,0
1994-08-31,14.44,14.75,14.38,14.5,1943400,0
1994-09-01,13.75,13.88,13.69,13.75,4275600,0
1994-09-02,13.88,14.12,13.69,14.06,1129400,0
1994-09-06,14.06,14.19,13.88,13.94,637200,0
1994-09-07,13.88,13.94,13.69,13.81,1664400,0
1994-09-08,13.75,14.06,13.75,14.06,934000,0
1994-09-09,13.94,14,13.81,13.94,603200,0
1994-09-12,13.88,14,13.69,13.75,996000,0
1994-09-13,14.12,14.25,14.06,14.19,962800,0
1994-09-14,14.31,14.62,14.25,14.5,1620000,0
1994-09-15,14.5,14.88,14.5,14.69,1157200,0
1994-09-16,14.75,15,14.25,15,3040000,0
1994-09-19,15.06,15.5,15,15,3388200,0
1994-09-20,14.94,15.12,14.81,14.81,1655000,0
1994-09-21,14.81,14.88,14.25,14.56,1757200,0
1994-09-22,14.56,15.12,14.56,14.88,961800,0
1994-09-23,15,15.19,14.94,15,1453200,0
1994-09-26,14.94,14.94,14.5,14.75,828200,0
1994-09-27,14.75,15,14.62,14.81,1102600,0
1994-09-28,15.12,15.25,14.94,15,1571600,0
1994-09-29,15,15,14.62,14.81,1279400,0
1994-09-30,14.94,14.94,14.81,14.88,1362200,0
1994-10-03,15.12,15.19,13.19,13.25,11565000,0
1994-10-04,13.38,13.56,12.5,12.56,6467200,0
1994-10-05,12.5,12.62,12.19,12.62,5441800,0
1994-10-06,12.62,12.75,12.25,12.25,2183800,0
1994-10-07,12.31,12.5,12.06,12.31,2583400,0
1994-10-10,12.5,12.62,12.31,12.62,2241600,0
1994-10-11,12.12,12.75,12.06,12.31,4547800,0
1994-10-12,12.44,12.44,11.31,11.75,8583400,0
1994-10-13,11.81,11.94,11.56,11.62,5626600,0
1994-10-14,11.38,11.44,11.12,11.38,5084400,0
1994-10-17,11.44,11.81,11.31,11.81,3768400,0
1994-10-18,11.88,12,11.69,11.69,1402200,0
1994-10-19,11.69,11.81,11.5,11.56,2483200,0
1994-10-20,11.62,11.75,11.38,11.75,2064600,0
1994-10-21,11.75,11.88,11.38,11.88,3004600,0
1994-10-24,12.19,12.56,12.12,12.31,3437600,0
1994-10-25,12.19,12.25,12,12.12,1619000,0
1994-10-26,12.19,12.31,12,12.25,920000,0
1994-10-27,12.38,12.94,12.31,12.94,3527600,0
1994-10-28,12.88,13.38,12.69,13.19,4621000,0
1994-10-31,13.12,13.38,12.81,13.19,2451600,0
1994-11-01,13.12,13.12,12.75,12.88,1808200,0
1994-11-02,12.81,13.31,12.81,13.19,2490000,0
1994-11-03,13.19,13.31,13.12,13.19,822200,0
1994-11-04,13.38,13.38,13,13,1910400,0
1994-11-07,13,13,12.75,12.81,991000,0
1994-11-08,12.88,13,12.81,12.88,613800,0
1994-11-09,13,13.12,12.88,12.94,1154400,0
1994-11-10,12.62,12.69,12.19,12.38,1266600,0
1994-11-11,12.38,12.5,12.06,12.25,2189000,0
1994-11-14,12.19,12.38,12.19,12.25,1540000,0
1994-11-15,12.25,12.62,12.25,12.38,1642400,0
1994-11-16,12.25,12.5,12.25,12.31,1050000,0
1994-11-17,12.25,12.44,12.06,12.44,1726800,0
1994-11-18,12.38,12.62,12.31,12.62,1701600,0
1994-11-21,12.75,13.06,12.69,12.81,2440400,0
1994-11-22,12.81,12.94,12.44,12.44,2241000,0
1994-11-23,12.5,12.62,12.12,12.38,2488200,0
1994-11-25,12.5,12.62,12.5,12.62,447400,0
1994-11-28,12.75,12.81,12.56,12.69,1721200,0
1994-11-29,12.88,12.94,12.62,12.69,1347200,0
1994-11-30,12.75,12.88,12.56,12.62,1387400,0
1994-12-01,12.56,12.88,12.38,12.44,1502800,0
1994-12-02,12.38,12.56,12.38,12.5,500400,0
1994-12-05,12.5,12.56,12.38,12.56,1219600,0
1994-12-06,12.5,12.56,12.25,12.31,1088200,0
1994-12-07,12.19,12.31,12,12,1169400,0
1994-12-08,12.12,12.12,11.75,11.75,1648200,0
1994-12-09,11.81,12.06,11.56,11.88,1249600,0
1994-12-12,11.81,12.12,11.62,11.62,1993200,0
1994-12-13,11.62,11.75,11.31,11.38,2583800,0
1994-12-14,11.44,11.69,11.19,11.69,2057200,0
1994-12-15,11.94,11.94,11.75,11.81,621000,0
1994-12-16,12,12,11.56,11.56,1466200,0
1994-12-19,11.69,11.69,11.25,11.25,2174400,0
1994-12-20,11.25,11.5,11.25,11.44,2325400,0
1994-12-21,11.44,11.62,11.38,11.44,2172200,0
1994-12-22,11.44,11.5,11.38,11.44,927800,0
1994-12-23,11.5,11.56,11.38,11.44,466800,0
1994-12-27,11.75,12,11.75,12,2402800,0
1994-12-28,12,12.25,11.94,12.06,1405600,0
1994-12-29,12.19,12.44,12.19,12.38,2155000,0
1994-12-30,12.38,12.5,12.25,12.44,1496000,0
1995-01-03,12.62,12.75,12.44,12.5,1206800,0
1995-01-04,12.62,12.88,12.5,12.81,2366800,0
1995-01-05,12.75,12.88,12.69,12.75,1339400,0
1995-01-06,12.81,13.94,12.5,13.94,9028800,0
1995-01-09,14.38,14.56,14.25,14.44,5683200,0
1995-01-10,14.38,14.69,14.38,14.56,3645400,0
1995-01-11,14.62,14.62,14.06,14.31,2169000,0
1995-01-12,14.88,16,14.75,15.88,11510000,0
1995-01-13,15.75,15.88,15.5,15.75,3676800,0
1995-01-16,15.69,16.07,15.62,15.94,2420000,0
1995-01-17,15.94,16.12,15.62,15.75,3159400,0
1995-01-18,15.88,16.12,15.75,16.07,4681800,0
1995-01-19,15.94,16.07,15.81,16,3270400,0
1995-01-20,15.94,16,15.62,15.69,2084400,0
1995-01-23,15.25,15.44,15.19,15.38,2494400,0
1995-01-24,15.31,15.62,15.31,15.62,1067600,0
1995-01-25,15.25,15.38,15,15.25,3691000,0
1995-01-26,15.25,15.38,15.06,15.06,2051000,0
1995-01-27,15.12,15.25,14.75,15.12,1654400,0
1995-01-30,15.19,15.19,14.81,14.88,1472400,0
1995-01-31,14.94,14.94,14.62,14.69,1109000,0
1995-02-01,14.94,15.19,14.81,15.12,1454600,0
1995-02-02,15.06,15.5,14.88,15.44,2030000,0
1995-02-03,15.75,16,15.62,15.69,4351600,0
1995-02-06,15.56,15.88,15.44,15.81,3121800,0
1995-02-07,15.69,15.69,15.25,15.25,1963200,0
1995-02-08,15.44,15.56,15.19,15.31,2716000,0
1995-02-09,15.62,15.75,15.44,15.62,3957800,0
1995-02-10,15.62,16.07,15.5,15.75,3295400,0
1995-02-13,15.81,15.81,15.44,15.5,961800,0
1995-02-14,15.62,15.62,15.38,15.38,1597800,0
1995-02-15,15.44,15.62,15.31,15.38,1577400,0
1995-02-16,15.38,15.56,15.19,15.56,1972200,0
1995-02-17,15.5,15.5,15.25,15.38,1225000,0
1995-02-21,15.31,15.38,14.81,14.81,3056800,0
1995-02-22,14.94,15.06,14.81,15,1688400,0
1995-02-23,15.12,15.31,14.75,14.75,1381000,0
1995-02-24,14.81,14.94,14.5,14.88,1404600,0
1995-02-27,14.81,15.06,14.69,14.75,1526600,0
1995-02-28,14.69,15.19,14.69,15.19,1387400,0
1995-03-01,15.19,15.25,14.94,14.94,1542200,0
1995-03-02,15,15.12,14.69,14.88,1157200,0
1995-03-03,14.81,15.88,14.81,15.75,3170400,0
1995-03-06,15.69,17.38,15.56,17.12,9919400,0
1995-03-07,17.12,17.5,16.38,16.82,5644400,0
1995-03-08,16.88,17.19,16.5,16.75,2763800,0
1995-03-09,17,17.12,16.62,17.07,3186000,0
1995-03-10,17.07,17.12,16.82,16.94,2113800,0
1995-03-13,16.94,17.69,16.88,17.25,3052200,0
1995-03-14,17.44,17.82,17.25,17.44,3482600,0
1995-03-15,17.38,17.44,17.19,17.32,1107800,0
1995-03-16,17.38,17.62,17.32,17.5,1501000,0
1995-03-17,17.57,17.57,17.12,17.25,1330000,0
1995-03-20,17.19,17.25,17.12,17.25,742600,0
1995-03-21,17.25,17.32,16.88,17,1472400,0
1995-03-22,17,17,16.5,16.62,1847400,0
1995-03-23,16.62,17.62,16.62,17.5,3066600,0
1995-03-24,17.62,17.94,17,17.19,4859600,0
1995-03-27,17.32,17.44,17.12,17.44,2280400,0
1995-03-28,17.5,17.69,17.25,17.38,1581800,0
1995-03-29,17.32,17.5,16.75,17.19,2643400,0
1995-03-30,17.19,17.19,16.5,17.12,2702800,0
1995-03-31,16.5,17.12,16.12,16.94,3820000,0
1995-04-03,16.88,17.07,16.57,17.07,1744400,0
1995-04-04,17.19,17.57,17.19,17.5,3398800,0
1995-04-05,17.38,17.38,17.07,17.38,3283800,0
1995-04-06,17.62,17.69,17.38,17.69,2760000,0
1995-04-07,17.88,18.44,17.75,18.44,5303200,0
1995-04-10,18.38,18.38,18.12,18.38,2739000,0
1995-04-11,17.25,17.32,16.57,16.75,9720600,0
1995-04-12,16.82,17.38,16.82,17.25,4799000,0
1995-04-13,17.38,17.5,17.19,17.44,2633800,0
1995-04-17,17.44,17.44,16.69,16.82,3034000,0
1995-04-18,16.82,17,16.75,16.94,1762400,0
1995-04-19,17,17,16.25,16.38,1727200,0
1995-04-20,16.5,16.88,16.32,16.75,1451800,0
1995-04-21,16.82,17.32,16.75,17,1633800,0
1995-04-24,17,17.62,17,17.44,2797200,0
1995-04-25,17.57,17.88,17.5,17.57,2903400,0
1995-04-26,17.5,18.25,17.32,18.12,2821000,0
1995-04-27,18.19,18.38,18.12,18.25,3913800,0
1995-04-28,18.25,18.25,17.69,18,2550400,0
1995-05-01,17.88,17.88,17.57,17.62,1209000,0
1995-05-02,17.62,17.62,17.19,17.38,1481000,0
1995-05-03,17.32,17.62,17,17.38,2799600,0
1995-05-04,17.38,17.94,17.12,17.38,3458800,0
1995-05-05,17.44,17.57,17.12,17.32,1528200,0
1995-05-08,17.38,18,17.32,17.69,2551000,0
1995-05-09,18,18.32,17.75,17.94,5071800,0
1995-05-10,18.25,18.57,17.94,18.57,4885400,0
1995-05-11,18.5,18.82,18.25,18.5,3353200,0
1995-05-12,17.75,18.07,17.32,17.82,5183400,0
1995-05-15,17.82,18,17.69,17.88,1532400,0
1995-05-16,18,18,17.44,17.82,3083400,0
1995-05-17,17.82,18,17.44,17.57,3285600,0
1995-05-18,17.57,17.94,17.32,17.38,3024000,0
1995-05-19,17.25,17.5,17.19,17.44,1857400,0
1995-05-22,17.44,17.69,17.32,17.32,1797800,0
1995-05-23,17.44,17.75,17.32,17.57,1923200,0
1995-05-24,17.82,18,17.32,17.44,2780400,0
1995-05-25,17.38,17.57,16.75,17.07,3185000,0
1995-05-26,16.94,17.12,16.62,17,1766200,0
1995-05-30,17.07,17.12,16.25,16.44,2310600,0
1995-05-31,16.32,16.57,16.07,16.5,1589400,0
1995-06-01,16.32,17,16.32,16.94,1653800,0
1995-06-02,16.82,17.19,16.62,17.07,1317400,0
1995-06-05,17.38,17.62,17.25,17.32,2361600,0
1995-06-06,17.38,17.38,16.88,17,1762200,0
1995-06-07,16.94,17.12,16.82,16.88,1762800,0
1995-06-08,17,17.19,16.94,17.19,1168400,0
1995-06-09,17.19,17.38,17,17.19,3283200,0
1995-06-12,17.32,17.38,17.07,17.25,2634400,0
1995-06-13,17.44,17.75,17.38,17.62,3271000,0
1995-06-14,17.57,17.88,17.38,17.88,2345600,0
1995-06-15,18,18.12,17.69,17.69,2864600,0
1995-06-16,17.38,17.62,17.32,17.38,2984400,0
1995-06-19,17.44,18.5,17.38,18.5,5372200,0
1995-06-20,18.69,18.82,18,18.25,3696600,0
1995-06-21,18.44,18.62,17.57,17.69,6448200,0
1995-06-22,17.94,18.5,17.88,18.32,5361000,0
1995-06-23,18.44,19.62,18.19,19.44,4869600,0
1995-06-26,19.12,19.44,18.32,18.44,6262800,0
1995-06-27,18.5,18.88,18.07,18.12,3993400,0
1995-06-28,18.12,18.57,17.75,18.32,3549000,0
1995-06-29,18.38,18.62,18.07,18.25,2747200,0
1995-06-30,18.32,18.44,18.07,18.25,2779600,0
1995-07-03,18.19,18.19,18,18.12,1108800,0
1995-07-05,18.12,18.12,17.12,17.69,5763200,0
1995-07-06,17.69,17.75,17.12,17.69,8040600,0
1995-07-07,17.75,18.12,17.38,17.75,5764600,0
1995-07-10,17.82,18.25,17,17.07,6897600,0
1995-07-11,16.88,17.38,16.5,17.19,11089400,0
1995-07-12,17.5,17.94,17.38,17.88,6324600,0
1995-07-13,17.57,17.69,17.32,17.44,5748800,0
1995-07-14,17.07,17.44,17,17.44,4871800,0
1995-07-17,17.57,17.69,17.12,17.19,3387600,0
1995-07-18,17.12,17.12,16.69,16.88,4567800,0
1995-07-19,16.44,16.57,15.19,16.32,7426600,0
1995-07-20,16.25,16.44,16,16.32,3166000,0
1995-07-21,16.19,16.44,16.07,16.12,2344600,0
1995-07-24,16.12,16.75,16.12,16.75,2185400,0
1995-07-25,17,17.07,16.75,16.82,2507200,0
1995-07-26,16.94,17,16.44,16.57,3184400,0
1995-07-27,16.57,16.94,16.44,16.75,1787800,0
1995-07-28,16.75,16.88,16.57,16.62,1217800,0
1995-07-31,16.69,16.69,16.32,16.32,1008400,0
1995-08-01,16.32,16.32,15.81,15.81,2262200,0
1995-08-02,16.07,16.19,15.5,15.5,2267200,0
1995-08-03,15.38,16.12,15.25,15.88,3301000,0
1995-08-04,15.69,16,15.69,16,1363800,0
1995-08-07,16.07,16.25,16,16.12,1420400,0
1995-08-08,16.19,16.25,16.07,16.12,1109400,0
1995-08-09,16.44,16.57,16.25,16.5,1985400,0
1995-08-10,16.57,16.75,16.38,16.5,2473800,0
1995-08-11,16.75,16.88,16.5,16.75,1523400,0
1995-08-14,16.82,17.32,16.75,17.25,1918800,0
1995-08-15,17.44,17.44,17.07,17.25,2585000,0
1995-08-16,17.44,17.94,17.32,17.69,5744000,0
1995-08-17,17.62,17.94,17.19,17.75,2852800,0
1995-08-18,17.94,18,17.57,17.57,1774000,0
1995-08-21,17.82,18,17.07,17.19,3684600,0
1995-08-22,17.25,17.32,16.82,16.88,3959600,0
1995-08-23,16.69,16.94,16.57,16.75,2568800,0
1995-08-24,16.88,17,16.69,16.75,2304000,0
1995-08-25,16.75,16.75,16.44,16.44,2597800,0
1995-08-28,16.5,16.5,16.07,16.12,2440400,0
1995-08-29,16.12,16.57,15.69,16.5,5639600,0
1995-08-30,16.75,16.82,16.5,16.69,2470400,0
1995-08-31,16.75,17.12,16.69,16.88,2029400,0
1995-09-01,16.88,17.07,16.82,16.88,1331200,0
1995-09-05,17,17.44,16.94,17.32,1673800,0
1995-09-06,17.38,17.62,17.38,17.57,2801000,0
1995-09-07,17.82,17.94,17.44,17.57,2527200,0
1995-09-08,17.57,17.82,17,17.12,3923400,0
1995-09-11,17.19,17.32,16.88,17.07,2800600,0
1995-09-12,17.19,17.32,16.88,17.32,3272200,0
1995-09-13,17.38,17.62,17.12,17.5,3809600,0
1995-09-14,17.44,17.57,17,17.25,3317600,0
1995-09-15,17.25,17.25,16.88,17,3242600,0
1995-09-18,17,17.19,16.62,17.19,3367200,0
1995-09-19,17,17.19,16.94,17.07,2226800,0
1995-09-20,17.12,17.19,17.07,17.19,1865600,0
1995-09-21,17,17.07,16.44,16.57,4943400,0
1995-09-22,16.5,16.57,16.32,16.57,2147400,0
1995-09-25,16.38,16.44,15.5,15.56,5568800,0
1995-09-26,15,15.56,14.75,14.88,8252600,0
1995-09-27,14.5,14.69,14,14.56,5055000,0
1995-09-28,14.44,15.06,14.44,15,2886200,0
1995-09-29,15.06,15.19,14.56,14.56,3483400,0
1995-10-02,14.44,14.62,14.31,14.31,2409600,0
1995-10-03,14.38,14.62,14.19,14.44,3767800,0
1995-10-04,14.25,14.31,13.69,13.75,2449400,0
1995-10-05,13.5,13.88,13.31,13.62,2922800,0
1995-10-06,13.69,14,13.56,13.69,2008200,0
1995-10-09,13.62,13.62,13.06,13.12,2389600,0
1995-10-10,12.62,13.25,12.31,12.5,4205600,0
1995-10-11,12.44,13.81,12.44,13.44,4295600,0
1995-10-12,13.62,14,13.56,13.88,2721200,0
1995-10-13,14.12,14.25,13.69,13.81,2247400,0
1995-10-16,13.62,13.75,13.5,13.5,1133200,0
1995-10-17,13.5,14,13.25,13.94,2489000,0
1995-10-18,14.12,14.19,13.69,13.81,3096800,0
1995-10-19,13.69,13.69,13.38,13.44,1849400,0
1995-10-20,13.5,13.5,13.06,13.06,2086800,0
1995-10-23,13.12,14.25,13.12,13.75,8149400,0
1995-10-24,13.88,14,13.06,13.12,3474400,0
1995-10-25,13,13,12.56,12.75,3785400,0
1995-10-26,12.56,12.62,11.94,12.5,4244600,0
1995-10-27,12.5,12.5,11.88,12.25,3309000,0
1995-10-30,12.12,12.31,11.81,12.25,3091000,0
1995-10-31,12.25,12.25,11.38,11.75,1618400,0
1995-11-01,11.62,11.69,11.38,11.38,3749000,0
1995-11-02,11.5,11.94,11.25,11.62,3835400,0
1995-11-03,11.56,11.56,11.38,11.44,2550400,0
1995-11-06,11.44,11.44,11.25,11.25,2320000,0
1995-11-07,11.12,11.38,10.75,11.25,4287600,0
1995-11-08,11.31,11.44,10.38,10.5,5383200,0
1995-11-09,10.88,11.25,10.75,11.19,3909600,0
1995-11-10,11.06,11.19,10.81,10.88,1872400,0
1995-11-13,10.81,10.94,10.56,10.56,1841000,0
1995-11-14,10.56,10.75,10.38,10.5,1651800,0
1995-11-15,10.56,10.88,10.56,10.81,1786000,0
1995-11-16,10.69,11.06,10.69,10.88,2115000,0
1995-11-17,10.81,10.88,10.5,10.75,1928200,0
1995-11-20,10.75,11,10.62,10.69,1505600,0
1995-11-21,10.62,10.62,10.06,10.25,6017800,0
1995-11-22,10.38,10.38,10,10.19,3056200,0
1995-11-24,10.19,10.5,10.12,10.38,835400,0
1995-11-27,10.56,10.69,10.25,10.38,3153400,0
1995-11-28,10.25,10.56,10.12,10.31,3642800,0
1995-11-29,10.56,10.75,10.38,10.56,3623200,0
1995-11-30,10.5,10.56,10.06,10.25,4340600,0
1995-12-01,10.25,10.25,9.69,9.75,4667800,0
1995-12-04,9.88,10.25,9.81,10.19,5920600,0
1995-12-05,10.06,10.31,9.88,10.06,5641800,0
1995-12-06,10,10.12,9.75,10,3894400,0
1995-12-07,10,10.12,9.81,9.88,2601800,0
1995-12-08,9.88,9.94,9.62,9.94,2647800,0
1995-12-11,9.94,9.94,9.62,9.69,2517800,0
1995-12-12,9.5,9.56,9.19,9.31,2431000,0
1995-12-13,9.25,9.31,9.06,9.06,3193200,0
1995-12-14,9.19,9.38,9.12,9.31,2549000,0
1995-12-15,9.31,9.31,9,9.12,3270400,0
1995-12-18,8.75,8.75,8.25,8.56,3809000,0
1995-12-19,8.56,8.75,8.56,8.75,2986600,0
1995-12-20,8.75,8.88,8.44,8.44,2325000,0
1995-12-21,8.5,8.75,8.5,8.62,2131600,0
1995-12-22,8.56,8.81,8.56,8.69,1921600,0
1995-12-26,8.62,8.75,8.56,8.62,1634000,0
1995-12-27,8.69,8.69,8.44,8.5,1745600,0
1995-12-28,8.38,8.5,8.25,8.31,2520600,0
1995-12-29,8.31,8.31,8.06,8.25,4049000,0
1996-01-02,8.25,8.62,8.19,8.62,2041000,0
1996-01-03,8.62,8.69,8.44,8.56,1675000,0
1996-01-04,8.56,8.56,8.06,8.38,2742800,0
1996-01-05,8.25,10,8.25,9.06,5453800,0
1996-01-08,9,9.12,8.62,8.69,1531800,0
1996-01-09,8.75,8.75,8.19,8.25,2211000,0
1996-01-10,8.25,8.81,8.12,8.81,4244400,0
1996-01-11,9.14,9.31,8.81,8.94,5105000,0
1996-01-12,8.94,9,8.75,9,2713200,0
1996-01-15,8.94,9,8.75,8.75,1926200,0
1996-01-16,8.94,9.88,8.94,9.5,6303800,0
1996-01-17,9.44,9.69,9.25,9.38,3960600,0
1996-01-18,9.5,9.56,9.31,9.44,1663800,0
1996-01-19,9.19,9.38,9.12,9.31,2060000,0
1996-01-22,9.44,9.88,9.44,9.62,3090600,0
1996-01-23,9.69,9.69,9.44,9.69,1625000,0
1996-01-24,9.88,10.44,9.88,10.38,4146600,0
1996-01-25,10.44,10.44,10.19,10.25,4351000,0
1996-01-26,10.19,10.31,9.94,10.06,2651600,0
1996-01-29,10.12,10.12,9.94,10,1084000,0
1996-01-30,10,10.12,9.94,10,1161000,0
1996-01-31,9.88,10.06,9.81,9.88,2089400,0
1996-02-01,9.69,10.25,9.69,10.25,3267600,0
1996-02-02,10.25,10.31,9.94,10.06,1153200,0
1996-02-05,10.12,10.31,10,10.31,2322800,0
1996-02-06,10.38,10.62,10.19,10.44,4129400,0
1996-02-07,10.44,10.5,10.12,10.31,1825000,0
1996-02-08,10.31,10.31,10,10.06,1883400,0
1996-02-09,10.19,10.56,10.12,10.56,2629400,0
1996-02-12,10.44,10.56,10.38,10.5,1839400,0
1996-02-13,10,10.38,9.94,10.25,3181800,0
1996-02-14,10.12,10.38,10.06,10.12,1523800,0
1996-02-15,10.12,10.19,10,10,1514400,0
1996-02-16,10.06,10.19,9.94,10,1586800,0
1996-02-20,9.94,10.12,9.81,9.94,1585600,0
1996-02-21,9.88,10.12,9.88,9.94,1127200,0
1996-02-22,10,10.38,9.94,10.31,2439400,0
1996-02-23,10.44,10.5,10.12,10.25,1881600,0
1996-02-26,10.12,10.19,9.88,9.88,1322400,0
1996-02-27,9.94,9.94,9.81,9.88,1498200,0
1996-02-28,10,10.06,9.5,9.5,1796000,0
1996-02-29,9.69,9.88,9.62,9.69,1691200,0
1996-03-01,9.69,9.75,9.38,9.56,2617800,0
1996-03-04,9.56,9.62,9.31,9.38,1351600,0
1996-03-05,9.38,9.44,9.25,9.38,909400,0
1996-03-06,9.31,9.31,8.88,8.94,2347200,0
1996-03-07,8.75,8.81,8.44,8.62,2254600,0
1996-03-08,8.5,8.94,8.38,8.75,1660000,0
1996-03-11,8.81,9,8.75,8.81,1112600,0
1996-03-12,8.75,8.81,8.56,8.62,1209600,0
1996-03-13,9,9,8.62,8.62,2386800,0
1996-03-14,8.69,8.81,8.62,8.62,949400,0
1996-03-15,8.62,8.94,8.62,8.88,2108800,0
1996-03-18,9,9.06,8.88,9.06,2331000,0
1996-03-19,9.12,9.19,8.94,9.06,1470000,0
1996-03-20,8.88,8.88,8.62,8.69,1601800,0
1996-03-21,8.69,9.12,8.5,8.62,1302800,0
1996-03-22,8.62,8.69,8.44,8.44,1487200,0
1996-03-25,8.5,8.62,8.38,8.44,1286600,0
1996-03-26,8.5,8.81,8.44,8.62,1825000,0
1996-03-27,8.81,9.12,8.69,8.88,2481600,0
1996-03-28,8.94,9.06,8.69,8.75,1071000,0
1996-03-29,8.75,8.81,8.56,8.69,1047800,0
1996-04-01,8.75,8.88,8.69,8.81,923400,0
1996-04-02,8.56,8.81,8.5,8.75,2548200,0
1996-04-03,8.69,8.94,8.62,8.75,1166600,0
1996-04-04,8.75,8.88,8.62,8.62,1136800,0
1996-04-08,8.5,9.06,8.5,8.94,1824400,0
1996-04-09,9.06,9.06,8.75,8.81,1347200,0
1996-04-10,8.62,9.06,8.62,8.75,3086200,0
1996-04-11,8.81,8.81,8.56,8.62,1826600,0
1996-04-12,8.62,8.75,8.5,8.56,844400,0
1996-04-15,8.62,8.75,8.56,8.62,746800,0
1996-04-16,8.69,8.75,8.44,8.56,2892600,0
1996-04-17,8.5,8.56,8.31,8.44,5245000,0
1996-04-18,8.5,8.75,8.44,8.62,1537200,0
1996-04-19,8.62,8.81,8.56,8.69,1171800,0
1996-04-22,8.81,8.81,8.56,8.69,1131600,0
1996-04-23,8.69,8.75,8.56,8.69,1724400,0
1996-04-24,8.81,9.25,8.81,9.19,4215600,0
1996-04-25,9.25,9.5,9.12,9.38,3219400,0
1996-04-26,9.44,9.44,9.25,9.25,1384400,0
1996-04-29,9.25,9.31,9,9.06,1014600,0
1996-04-30,9,9.38,9,9.31,2056000,0
1996-05-01,9.31,9.75,9.31,9.56,3641800,0
1996-05-02,9.56,9.88,9.56,9.69,2901200,0
1996-05-03,9.75,9.94,9.69,9.75,2961000,0
1996-05-06,9.88,9.88,9.62,9.69,2997200,0
1996-05-07,9.62,9.88,9.5,9.5,1462200,0
1996-05-08,9.38,9.56,9.19,9.5,1406600,0
1996-05-09,9.38,9.44,9.25,9.38,1491000,0
1996-05-10,9.25,9.38,9.12,9.12,1542400,0
1996-05-13,9.19,9.44,9.12,9.38,1674000,0
1996-05-14,9.38,9.38,9.19,9.38,1240000,0
1996-05-15,9.25,9.38,9.12,9.19,1368800,0
1996-05-16,9.06,9.38,9.06,9.31,1909400,0
1996-05-17,9.25,9.69,9.25,9.69,2264400,0
1996-05-20,9.38,9.5,9.19,9.19,3509000,0
1996-05-21,9.19,9.25,8.81,8.81,2466200,0
1996-05-22,8.75,8.81,8.56,8.81,2371800,0
1996-05-23,8.88,8.88,8.56,8.75,1998800,0
1996-05-24,8.69,8.75,8.62,8.69,1295000,0
1996-05-28,8.75,8.94,8.69,8.88,1057600,0
1996-05-29,8.94,9,8.69,8.81,1553200,0
1996-05-30,8.81,8.88,8.69,8.88,1621000,0
1996-05-31,8.88,8.94,8.69,8.81,1301000,0
1996-06-03,8.75,8.81,8.69,8.75,749600,0
1996-06-04,8.69,8.81,8.62,8.75,1310400,0
1996-06-05,8.75,8.81,8.62,8.75,1223400,0
1996-06-06,8.81,8.81,8.56,8.56,1043800,0
1996-06-07,8.5,8.75,8.5,8.69,1378400,0
1996-06-10,8.69,8.69,8.38,8.44,1302400,0
1996-06-11,8.38,8.62,8.31,8.38,1305400,0
1996-06-12,8.56,8.62,8.44,8.44,1056000,0
1996-06-13,8.44,8.5,8.31,8.38,952600,0
1996-06-14,8.31,8.38,8,8.12,3024600,0
1996-06-17,8.06,8.12,7.94,8.06,1811000,0
1996-06-18,8,8.06,7.57,7.62,2269000,0
1996-06-19,7.75,7.88,7.69,7.82,1863200,0
1996-06-20,7.82,8,7.75,7.88,1236200,0
1996-06-21,7.69,7.69,6.5,7.12,9131200,0
1996-06-24,7.07,7.25,7.07,7.07,1900000,0
1996-06-25,7.12,7.25,6.88,6.94,1659600,0
1996-06-26,6.88,6.88,6.5,6.62,2566200,0
1996-06-27,6.62,6.75,6.44,6.62,2988400,0
1996-06-28,6.69,6.82,6.62,6.82,1870600,0
1996-07-01,6.88,7.07,6.82,7,1241800,0
1996-07-02,6.94,7.19,6.69,6.82,2024600,0
1996-07-03,6.82,6.88,6.69,6.88,1729600,0
1996-07-05,6.75,6.84,6.69,6.82,690600,0
1996-07-08,6.82,6.88,6.5,6.57,1364600,0
1996-07-09,6.62,6.69,6.44,6.57,1740400,0
1996-07-10,6.57,6.57,6.38,6.5,1763200,0
1996-07-11,6.38,6.38,6.07,6.12,2627800,0
1996-07-12,6.32,6.32,5.94,6.07,2597200,0
1996-07-15,6.07,6.07,5.88,5.94,1436200,0
1996-07-16,5.88,6,5.44,5.88,2872200,0
1996-07-17,5.94,6.07,5.82,5.94,2705600,0
1996-07-18,5.94,5.94,5.62,5.62,4028800,0
1996-07-19,5.62,5.69,5.44,5.57,2380600,0
1996-07-22,5.57,5.57,5.38,5.44,1580600,0
1996-07-23,5.5,5.57,5.25,5.38,1739000,0
1996-07-24,5.25,5.38,5.12,5.32,2199400,0
1996-07-25,5.25,5.38,5.19,5.25,1710600,0
1996-07-26,5.38,6.19,5.32,6.19,2618400,0
1996-07-29,6.25,6.32,6.07,6.07,2067200,0
1996-07-30,6.12,6.19,5.88,6,1166600,0
1996-07-31,6,6.19,5.94,6.07,942600,0
1996-08-01,6,6.19,5.94,6.19,1340400,0
1996-08-02,6.19,6.32,6.12,6.25,1297200,0
1996-08-05,6.25,6.25,6.12,6.25,1024400,0
1996-08-06,6.19,6.5,6.07,6.5,1653200,0
1996-08-07,6.62,7.12,6.62,7.07,3388200,0
1996-08-08,7.07,7.07,6.88,6.94,1988400,0
1996-08-09,6.75,7.07,6.69,6.94,2596800,0
1996-08-12,6.94,6.94,6.82,6.88,800400,0
1996-08-13,6.88,6.94,6.57,6.62,872600,0
1996-08-14,6.62,6.82,6.57,6.75,889000,0
1996-08-15,6.75,6.75,6.5,6.69,1016600,0
1996-08-16,6.62,6.69,6.5,6.57,1157200,0
1996-08-19,6.57,6.57,6.44,6.57,741800,0
1996-08-20,6.5,6.5,6.38,6.44,728800,0
1996-08-21,6.38,6.5,6.32,6.5,871000,0
1996-08-22,6.44,6.69,6.38,6.57,1203800,0
1996-08-23,6.5,6.5,6.32,6.32,886200,0
1996-08-26,6.32,6.38,6.12,6.32,998200,0
1996-08-27,6.32,6.38,6.12,6.19,727600,0
1996-08-28,6.25,6.25,6.07,6.12,721200,0
1996-08-29,6.19,6.38,6.19,6.38,987800,0
1996-08-30,6.44,6.5,6.25,6.38,856600,0
1996-09-03,6.38,6.38,6.25,6.25,694000,0
1996-09-04,6.25,6.38,6.25,6.32,366200,0
1996-09-05,6.25,6.25,6.07,6.12,1031600,0
1996-09-06,6.12,6.19,6.07,6.19,480600,0
1996-09-09,6.32,6.5,6.25,6.44,1397800,0
1996-09-10,6.44,6.5,6.32,6.44,1074600,0
1996-09-11,6.38,6.62,6.32,6.5,1172800,0
1996-09-12,6.57,6.57,6.44,6.5,884000,0
1996-09-13,6.57,6.62,6.5,6.5,970600,0
1996-09-16,6.62,6.82,6.57,6.69,2440600,0
1996-09-17,6.88,7.07,6.57,7.07,3348800,0
1996-09-18,6.94,7.07,6.82,7,1521000,0
1996-09-19,6.94,7.32,6.88,7.12,2051600,0
1996-09-20,7,7.32,6.94,7.19,1940400,0
1996-09-23,7.12,7.12,7,7.07,991200,0
1996-09-24,7.12,7.5,7.12,7.5,3069000,0
1996-09-25,7.69,8.12,7.57,8,4228200,0
1996-09-26,7.88,8.12,7.57,7.62,5334600,0
1996-09-27,7.44,7.62,7.25,7.38,1558800,0
1996-09-30,7.44,7.57,7.38,7.38,665400,0
1996-10-01,7.32,7.38,7.07,7.19,854000,0
1996-10-02,7.07,7.44,7.07,7.25,1488400,0
1996-10-03,7.32,7.32,7.12,7.12,586000,0
1996-10-04,7.19,7.25,7.07,7.25,686200,0
1996-10-07,7.32,7.88,7.25,7.88,919000,0
1996-10-08,8.25,8.5,7.94,8.06,5302200,0
1996-10-09,8.06,8.25,7.75,7.88,2618800,0
1996-10-10,7.94,7.94,7.82,7.94,1212200,0
1996-10-11,7.94,8.12,7.94,8.06,2200400,0
1996-10-14,8.12,8.81,8.12,8.81,4322800,0
1996-10-15,8.94,9,8.62,8.94,4770000,0
1996-10-16,8.88,8.88,8.62,8.81,2463400,0
1996-10-17,8.88,8.94,8.75,8.75,2082200,0
1996-10-18,8.69,8.75,8.5,8.69,1371000,0
1996-10-21,8.69,8.94,8.62,8.81,2290600,0
1996-10-22,8.81,8.94,8.5,8.69,2043800,0
1996-10-23,8.62,8.81,8.56,8.81,1622400,0
1996-10-24,8.81,8.81,8.62,8.62,755600,0
1996-10-25,8.62,8.81,8.5,8.75,2117200,0
1996-10-28,8.75,9.19,8.75,8.94,2629600,0
1996-10-29,9,9.06,8.81,8.94,2627200,0
1996-10-30,8.88,8.94,8.81,8.88,1443200,0
1996-10-31,8.81,8.88,8.62,8.88,1528200,0
1996-11-01,8.88,8.94,8.81,8.88,1118800,0
1996-11-04,8.88,9.44,8.88,9.44,2704400,0
1996-11-05,9.44,9.69,9.25,9.5,2324600,0
1996-11-06,9.62,9.88,9.62,9.88,3629400,0
1996-11-07,9.81,10.38,9.81,10.19,4379000,0
1996-11-08,10.25,10.38,10.06,10.12,2307400,0
1996-11-11,10.06,10.31,10,10.25,1511000,0
1996-11-12,10.44,10.44,9.94,10,2667200,0
1996-11-13,10,10.94,9.81,10.81,6667800,0
1996-11-14,11,12.94,10.94,12.38,21359600,0
1996-11-15,12.62,12.75,12.12,12.56,9554000,0
1996-11-18,12.5,12.75,12.31,12.44,4070400,0
1996-11-19,12.5,12.75,12.5,12.62,3581600,0
1996-11-20,12.62,12.69,12.44,12.44,2454600,0
1996-11-21,12.5,12.69,11.62,12.19,4491200,0
1996-11-22,12.25,12.44,12.06,12.38,2707600,0
1996-11-25,12.44,12.62,12.31,12.31,2941000,0
1996-11-26,12.44,12.44,12.06,12.38,2250600,0
1996-11-27,12.25,12.38,12.12,12.19,1517400,0
1996-11-29,12.25,12.25,12.06,12.12,527400,0
1996-12-02,12.06,12.75,11.88,12.69,4507800,0
1996-12-03,12.75,12.81,12.06,12.06,3028800,0
1996-12-04,12,12.38,11.81,12.12,2365400,0
1996-12-05,12,12.12,11.31,11.69,5424400,0
1996-12-06,11.56,13.25,11.5,12.88,11515400,0
1996-12-09,13,13.38,12.94,13.31,3440400,0
1996-12-10,13.56,13.69,13.06,13.06,4724000,0
1996-12-11,12.62,13.44,12.56,13.44,4176600,0
1996-12-12,14,14.19,13.5,13.56,5631200,0
1996-12-13,13.56,14.06,13.38,14,3503400,0
1996-12-16,13.94,13.94,13.25,13.31,2511200,0
1996-12-17,13.19,13.19,12.56,12.75,3922200,0
1996-12-18,12.75,13.62,12.69,13.5,3912600,0
1996-12-19,13.44,13.56,13.25,13.31,2381200,0
1996-12-20,13.44,13.44,12.88,13,2438800,0
1996-12-23,13.06,13.06,12.81,12.94,1235000,0
1996-12-24,12.88,13.06,12.88,13.06,500600,0
1996-12-26,13.12,13.44,13.12,13.19,1061000,0
1996-12-27,13.25,13.25,12.94,13.06,679400,0
1996-12-30,13,13.06,12.81,12.88,1365000,0
1996-12-31,12.75,12.94,12.69,12.88,1221800,0
1997-01-02,12.94,13.56,12.44,13.56,3410000,0
1997-01-03,13.62,14.12,13.56,14,4091200,0
1997-01-06,14,14.31,13.56,14.25,3250600,0
1997-01-07,14.19,15,14.06,14.94,5289000,0
1997-01-08,15.06,15.06,14.38,14.44,4195600,0
1997-01-09,14.38,14.38,13.62,13.75,6092800,0
1997-01-10,13.38,14,13.38,13.88,5528200,0
1997-01-13,14.81,15.44,14.5,14.5,11189000,0
1997-01-14,15.38,16.62,15.38,16.25,17128200,0
1997-01-15,16.82,17.32,16.69,16.82,12621600,0
1997-01-16,16.94,17.12,16.75,16.88,4503400,0
1997-01-17,16.94,17.5,16.94,17.5,4309400,0
1997-01-20,17.32,17.32,16.82,17.19,2868400,0
1997-01-21,16.88,17.44,16.82,17.12,2904400,0
1997-01-22,17,17.12,16.82,16.88,2363400,0
1997-01-23,16.88,17.07,16.25,16.25,4045000,0
1997-01-24,15.94,16.44,15.81,15.88,4332800,0
1997-01-27,16,16.12,15.38,15.38,2383400,0
1997-01-28,15.88,16.19,15.62,15.81,2301200,0
1997-01-29,15.94,16.5,15.81,16.44,2263200,0
1997-01-30,16.88,17.62,16.82,17.57,7766000,0
1997-01-31,17.44,18.07,17.25,17.57,6312800,0
1997-02-03,17.57,17.82,16.94,16.94,2642600,0
1997-02-04,16.88,16.94,16.38,16.94,2489000,0
1997-02-05,16.94,17.25,15.88,16.38,2814000,0
1997-02-06,16.5,16.88,16.38,16.82,2701800,0
1997-02-07,17.12,17.44,17.07,17.25,2719000,0
1997-02-10,17.32,17.38,16.44,16.5,1198400,0
1997-02-11,16.62,16.82,15.69,16,3766000,0
1997-02-12,16,17.25,15.88,17.12,5968200,0
1997-02-13,17.19,17.5,17.07,17.07,3519000,0
1997-02-14,17.12,17.25,16.88,16.94,2189400,0
1997-02-18,16.94,17.32,16.75,17.25,1393200,0
1997-02-19,17.5,18.12,17.44,17.75,5870000,0
1997-02-20,17.75,18.38,17.69,18.19,4774400,0
1997-02-21,18.19,18.19,17.38,17.38,3846600,0
1997-02-24,17.5,18.25,17.44,18.19,3002600,0
1997-02-25,18.12,18.44,17.88,18.32,2580400,0
1997-02-26,18.38,18.44,17.82,18.07,2386600,0
1997-02-27,18.07,18.44,17.69,17.69,2649400,0
1997-02-28,17.62,18.25,17.19,18,4012200,0
1997-03-03,17.75,18.32,17.69,17.94,1789000,0
1997-03-04,18.12,19.38,17.94,19.25,6589000,0
1997-03-05,19.25,19.5,18.62,19.12,3720000,0
1997-03-06,19.12,19.32,18.82,18.88,2633400,0
1997-03-07,18.94,20,18.82,19.75,5996200,0
1997-03-10,19.75,20.19,19.44,20,4194600,0
1997-03-11,20.19,21.19,20,20.82,6928400,0
1997-03-12,22,23.88,21.82,22.94,18519000,0
1997-03-13,23.25,24.25,23.25,23.69,12104000,0
1997-03-14,23.88,24.19,21.5,22.25,13024400,0
1997-03-17,21.75,22.88,21.69,22.62,7934400,0
1997-03-18,22.75,22.82,20.62,20.94,5489000,0
1997-03-19,20.94,20.94,18.57,19.75,15528400,0
1997-03-20,19.94,20.69,19.38,20.07,8384400,0
1997-03-21,20.07,20.44,19.38,19.57,3611600,0
1997-03-24,19.5,19.5,17.82,18.82,10947200,0
1997-03-25,18.88,20.57,18.88,20.38,7542200,0
1997-03-26,20.38,21.57,20.19,21.12,6459000,0
1997-03-27,21.62,21.82,20.38,20.5,6009600,0
1997-03-31,20.69,21.25,20,20.75,7115400,0
1997-04-01,20.62,20.75,19.07,19.82,8021800,0
1997-04-02,20.38,20.62,19.5,19.75,11786200,0
1997-04-03,19.5,19.5,18.25,19,7833800,0
1997-04-04,19,19.94,18.75,19.82,7040000,0
1997-04-07,20.25,21.75,20.25,21.5,7576200,0
1997-04-08,22,22.5,21.19,21.69,12438200,0
1997-04-09,21.69,21.75,20.57,20.88,6090600,0
1997-04-10,20.75,20.75,19.75,19.88,4714400,0
1997-04-11,19.12,19.5,18.5,19.12,7306200,0
1997-04-14,19.25,19.38,18.57,19.12,5577200,0
1997-04-15,19.75,19.82,18.69,18.75,3775600,0
1997-04-16,18.69,19.25,18.5,19.12,3678800,0
1997-04-17,19.62,19.69,18.94,19.32,4503400,0
1997-04-18,19.5,19.5,18.38,18.38,3651000,0
1997-04-21,18.38,18.44,17.5,17.75,4450600,0
1997-04-22,18,19,17.5,19,5562600,0
1997-04-23,18.75,19.62,18.69,18.75,4756000,0
1997-04-24,19.38,20.75,18.82,20.75,6883400,0
1997-04-25,20.25,20.88,19.69,20.32,6972800,0
1997-04-28,20.32,20.82,20.07,20.62,4049600,0
1997-04-29,21,21.38,20.94,21.32,4006800,0
1997-04-30,21,21.5,21,21.25,3770400,0
1997-05-01,21.32,21.94,21.25,21.75,4140400,0
1997-05-02,21.94,22.12,21.57,22,3093800,0
1997-05-05,22.12,22.32,21.69,22.25,3973400,0
1997-05-06,22.25,22.38,21.25,21.44,3301600,0
1997-05-07,21.32,22.25,21.25,21.82,4586800,0
1997-05-08,21.5,22.44,21.32,22.38,6754000,0
1997-05-09,22.5,22.88,22.12,22.5,5766800,0
1997-05-12,22.5,22.57,21.44,21.62,3852600,0
1997-05-13,21.69,22.07,21.32,21.94,2883400,0
1997-05-14,22.12,22.19,21.38,21.57,2962200,0
1997-05-15,21.69,22.12,21.57,22,2871600,0
1997-05-16,21.75,21.94,21.25,21.32,2544400,0
1997-05-19,21.25,21.25,19.75,20,6595600,0
1997-05-20,20.12,21.19,20.07,21.12,6271600,0
1997-05-21,21.38,21.44,20.19,20.57,5108800,0
1997-05-22,20.5,20.82,20.32,20.5,2121600,0
1997-05-23,20.62,20.94,20.07,20.44,1788200,0
1997-05-27,20.5,21.38,20.44,21.07,3380000,0
1997-05-28,21.07,21.82,20.94,21.12,3604400,0
1997-05-29,20.75,20.75,19.82,19.94,4822200,0
1997-05-30,19.44,20.12,18.62,20,8817200,0
1997-06-02,20.82,20.82,19.5,19.88,3762800,0
1997-06-03,19.75,19.82,19.19,19.38,3965000,0
1997-06-04,19.5,20,19.25,19.38,4703400,0
1997-06-05,19.5,19.69,18.25,18.75,7480000,0
1997-06-06,18.75,19.5,18.32,19.32,6899400,0
1997-06-09,19.44,20.69,19.12,20.32,7210400,0
1997-06-10,20.32,20.38,19.57,19.57,4201200,0
1997-06-11,19.44,20.07,19.19,19.69,4659000,0
1997-06-12,19.12,19.38,18.82,19,8056800,0
1997-06-13,18.94,19.25,18.32,18.44,8246200,0
1997-06-16,18.62,19.25,18.62,18.88,4077800,0
1997-06-17,19.19,19.75,19.12,19.57,4002800,0
1997-06-18,19.38,19.75,19,19.32,4048200,0
1997-06-19,19.38,19.38,18.82,18.94,4803400,0
1997-06-20,18.75,18.82,18.44,18.47,4174600,0
1997-06-23,18.44,18.82,18.32,18.5,3109000,0
1997-06-24,18.62,18.75,18.5,18.75,2202800,0
1997-06-25,18.82,19.12,18.75,19.07,4604400,0
1997-06-26,18.75,18.88,17.94,18.16,5510600,0
1997-06-27,18.32,18.32,17.78,17.88,3466600,0
1997-06-30,17.84,18.22,17,17.94,5954400,0
1997-07-01,17.75,17.75,17.28,17.38,4494400,0
1997-07-02,17.75,17.75,17.44,17.53,4566600,0
1997-07-03,18,18.47,17.75,17.97,1785600,0
1997-07-07,18.82,19.19,18.57,19,5835400,0
1997-07-08,19.25,19.72,18.28,18.88,7729600,0
1997-07-09,18.88,20,18.69,19.5,13083200,0
1997-07-10,19.44,19.5,18.84,19.22,3659600,0
1997-07-11,19.28,19.32,18.82,18.97,2326800,0
1997-07-14,18.88,19.47,18.84,19.28,3694400,0
1997-07-15,19.38,19.5,19.25,19.34,2705600,0
1997-07-16,19.69,20.44,19.62,20,6105000,0
1997-07-17,20,20,19.57,19.66,2280400,0
1997-07-18,19.5,19.62,18.5,18.66,3390000,0
1997-07-21,18.62,18.69,17.88,18.07,4124000,0
1997-07-22,18.09,18.62,18.07,18.59,2329400,0
1997-07-23,18.84,19,18.09,18.16,2779400,0
1997-07-24,18.16,18.22,17.72,17.88,3621600,0
1997-07-25,17.88,17.94,17.53,17.57,2285600,0
1997-07-28,17.59,18.09,17.47,17.75,2924400,0
1997-07-29,17.72,17.88,17.12,17.25,3382600,0
1997-07-30,17.19,17.62,16.91,16.91,4470000,0
1997-07-31,16.97,17.82,16.59,17.57,6013200,0
1997-08-01,17.62,18.5,17.57,18.19,7972600,0
1997-08-04,18.75,18.88,18.34,18.53,4502600,0
1997-08-05,18.75,19.34,18.62,19.19,4907800,0
1997-08-06,19.25,19.62,18.88,19.09,4090400,0
1997-08-07,19.25,19.38,18.44,18.44,3609400,0
1997-08-08,18.25,18.47,17.97,18.03,2861000,0
1997-08-11,18.07,18.22,17.59,17.82,2113400,0
1997-08-12,17.97,18.38,17.84,17.88,1806600,0
1997-08-13,18.16,19.12,17.69,19,5445400,0
1997-08-14,19.25,19.62,18.75,19,5282600,0
1997-08-15,18.97,18.97,18.66,18.75,2010400,0
1997-08-18,18.53,21.38,18.38,21.25,8642800,0
1997-08-19,20.97,21.12,20.32,20.69,10581000,0
1997-08-20,20.5,20.75,20.25,20.57,4039400,0
1997-08-21,20.62,21.22,20.47,20.97,6866200,0
1997-08-22,20.44,21.07,19.82,20.91,5431200,0
1997-08-25,21,21.19,20.41,20.53,3386600,0
1997-08-26,20.5,20.5,19.59,19.75,2220400,0
1997-08-27,19.88,20,19.34,19.57,2120600,0
1997-08-28,19.44,19.75,19.12,19.25,1900600,0
1997-08-29,18.94,19,18.57,18.82,3043400,0
1997-09-02,18.91,19.5,18.91,19.44,2107800,0
1997-09-03,19.72,20,18,19.44,2384000,0
1997-09-04,18.07,18.19,17.57,17.62,13563800,0
1997-09-05,17.75,17.88,17.28,17.66,8006200,0
1997-09-08,17.72,17.88,16.91,17,5208800,0
1997-09-09,17,17.22,16.88,16.88,4609000,0
1997-09-10,16.91,17.07,16.32,16.38,4866000,0
1997-09-11,16.41,17.38,16.32,17.07,6141600,0
1997-09-12,17.5,18,17.44,17.75,10139400,0
1997-09-15,17.75,17.94,16.94,17,3649000,0
1997-09-16,17.12,17.22,16.5,17.03,3836200,0
1997-09-17,17.34,17.34,16.41,16.53,7486200,0
1997-09-18,16.57,16.59,15.75,16.09,8203800,0
1997-09-19,16,16.34,15.62,16.25,4530000,0
1997-09-22,16.75,16.82,16.32,16.59,4123200,0
1997-09-23,16.5,16.66,16,16.25,3595400,0
1997-09-24,16.19,16.25,15.38,15.62,5954000,0
1997-09-25,16,16.69,15.85,16.32,8786000,0
1997-09-26,16.47,16.62,16.03,16.19,3959000,0
1997-09-29,16.25,16.69,16.25,16.38,2437800,0
1997-09-30,16.22,16.66,16,16.28,4522800,0
1997-10-01,14.75,14.88,13.38,13.5,24979400,0
1997-10-02,13.88,14.5,13.72,14.4,10026000,0
1997-10-03,14.5,15.56,14.31,14.9,9894400,0
1997-10-06,15.1,15.1,14.03,14.03,5096800,0
1997-10-07,14.25,15.25,14.12,15,6665600,0
1997-10-08,14.38,15.44,14.31,15.31,9385400,0
1997-10-09,15.12,15.75,14.94,15.6,3827600,0
1997-10-10,15.62,15.81,15.28,15.4,2839600,0
1997-10-13,15.44,15.56,15.12,15.35,2110600,0
1997-10-14,15.38,15.44,14.65,14.9,3332600,0
1997-10-15,14.72,14.94,14.6,14.75,2483800,0
1997-10-16,14.85,14.97,14.15,14.38,3509000,0
1997-10-17,14.38,14.75,13.75,14.06,4098200,0
1997-10-20,14.03,14.03,13.6,14.03,4206200,0
1997-10-21,14.19,14.88,14.12,14.72,4841800,0
1997-10-22,14.72,14.75,14.03,14.19,1984600,0
1997-10-23,14,14.44,13.5,13.75,5069000,0
1997-10-24,13.88,13.9,12.62,13.1,6287600,0
1997-10-27,12.75,12.88,10.4,10.5,6564000,0
1997-10-28,9.81,12.5,9.81,12.5,10582200,0
1997-10-29,12.72,12.72,11.94,12.06,4991000,0
1997-10-30,11.72,11.81,11.03,11.1,4449000,0
1997-10-31,11.75,11.88,10.81,11.5,3689600,0
1997-11-03,11.9,12.28,11.62,12.03,2982200,0
1997-11-04,12.1,12.28,11.81,11.97,1801200,0
1997-11-05,12,12.25,11.53,12.06,3166600,0
1997-11-06,12,12.03,10.75,10.94,6154400,0
1997-11-07,10.5,11.47,10.12,11.28,6470600,0
1997-11-10,11.31,11.31,10.47,10.62,3282600,0
1997-11-11,10.65,11,10.56,10.81,3436600,0
1997-11-12,10.69,10.81,9.97,9.97,2936800,0
1997-11-13,10.06,10.56,9.28,10.56,7351000,0
1997-11-14,10.69,10.69,9.88,10.22,3929600,0
1997-11-17,10.65,11.03,10.53,11,3332600,0
1997-11-18,10.97,11.12,10.75,10.97,2843800,0
1997-11-19,10.85,11.06,10.38,10.47,2740400,0
1997-11-20,10.5,11.47,10.5,11.4,4691800,0
1997-11-21,11.47,11.6,11.03,11.31,2728200,0
1997-11-24,11.31,11.31,10.97,11.12,2608200,0
1997-11-25,11.12,11.31,11.03,11.06,1854600,0
1997-11-26,10.94,11.25,10.62,10.78,3238800,0
1997-11-28,10.65,10.97,10.62,10.9,881000,0
1997-12-01,11,11.31,10.9,11.28,2266800,0
1997-12-02,11.28,11.31,10.56,10.69,2366800,0
1997-12-03,10.62,11,10.28,10.75,2290000,0
1997-12-04,10.9,10.94,10.28,10.47,1859400,0
1997-12-05,10.38,10.97,10.31,10.56,3165000,0
1997-12-08,10.56,11.06,10.19,10.94,2962600,0
1997-12-09,10.94,10.94,10.25,10.4,2193400,0
1997-12-10,10.28,10.28,9.78,9.94,2981000,0
1997-12-11,9.75,9.75,9.25,9.35,3524600,0
1997-12-12,9.53,9.6,8.94,9.1,3271800,0
1997-12-15,9.12,9.25,8.75,9.22,3865600,0
1997-12-16,9.22,9.31,9.12,9.15,2862600,0
1997-12-17,9.28,9.47,9.22,9.47,3230400,0
1997-12-18,9.47,9.47,9.1,9.12,2803800,0
1997-12-19,9.12,9.44,8.9,9.4,4701200,0
1997-12-22,9.47,9.65,9.19,9.28,2717800,0
1997-12-23,9.25,9.35,8.97,8.97,2041200,0
1997-12-24,9.1,9.12,8.85,8.88,1060400,0
1997-12-26,8.78,8.9,8.75,8.78,1080000,0
1997-12-29,8.85,8.97,8.56,8.69,2809600,0
1997-12-30,8.69,8.78,8.56,8.56,3106600,0
1997-12-31,8.69,9.1,8.62,8.88,6454400,0
1998-01-02,9.12,9.65,9.1,9.65,2519400,0
1998-01-05,9.69,9.75,9.44,9.65,5025000,0
1998-01-06,10.06,10.44,9.85,9.97,9244000,0
1998-01-07,9.78,9.81,9.38,9.5,4506000,0
1998-01-08,9.53,9.85,9.38,9.47,3459400,0
1998-01-09,9.53,9.56,8.81,9.12,3230400,0
1998-01-12,8.75,9.12,8.65,8.88,2616600,0
1998-01-13,9,10.44,8.97,10.44,4981000,0
1998-01-14,9.6,9.62,9.12,9.22,5870400,0
1998-01-15,9.25,9.35,9.03,9.03,3391600,0
1998-01-16,9.12,9.19,8.75,8.9,3041600,0
1998-01-20,8.9,9.28,8.88,9.28,2218800,0
1998-01-21,9.25,9.31,9.06,9.28,2096800,0
1998-01-22,9.19,9.38,9.03,9.19,2443800,0
1998-01-23,9.31,9.31,9.03,9.06,1321600,0
1998-01-26,9.19,9.47,9.19,9.47,2760000,0
1998-01-27,9.44,9.75,9.31,9.38,2227200,0
1998-01-28,9.4,9.85,9.4,9.6,2709400,0
1998-01-29,9.5,10.03,9.35,9.88,5921600,0
1998-01-30,10,10.1,9.81,10.1,3259000,0
1998-02-02,10.15,10.25,9.81,10.03,5822200,0
1998-02-03,10.06,10.35,9.81,10,5974000,0
1998-02-04,9.97,10.15,9.81,10,4114000,0
1998-02-05,10,10,9.47,9.53,4948400,0
1998-02-06,9.44,9.5,8.97,9.25,4880600,0
1998-02-09,9.25,9.72,9.25,9.56,3189000,0
1998-02-10,9.62,9.85,9.53,9.69,3345400,0
1998-02-11,9.78,9.85,9.47,9.56,2508400,0
1998-02-12,9.53,9.6,9.31,9.5,2165600,0
1998-02-13,9.5,9.56,9.4,9.56,1460600,0
1998-02-17,9.62,9.65,9.4,9.47,1937200,0
1998-02-18,9.44,9.6,9.44,9.56,1580600,0
1998-02-19,9.65,9.9,9.56,9.75,3597200,0
1998-02-20,9.81,9.97,9.72,9.88,3422600,0
1998-02-23,9.97,10.4,9.9,10.38,9162800,0
1998-02-24,10.47,10.81,10.28,10.35,9781200,0
1998-02-25,10.62,10.88,10.53,10.88,5529400,0
1998-02-26,10.88,12.56,10.78,12.56,16811000,0
1998-02-27,12.69,12.69,11.5,11.75,14220600,0
1998-03-02,11.75,11.94,11.06,11.12,4856600,0
1998-03-03,10.88,11.4,10.5,11.4,4586000,0
1998-03-04,10.97,11.22,10.25,10.25,6171000,0
1998-03-05,10.56,10.65,10.38,10.5,4758400,0
1998-03-06,10.53,11.03,10.53,10.9,5207800,0
1998-03-09,10.78,10.78,10.28,10.28,2701000,0
1998-03-10,10.5,10.88,10.31,10.88,2409600,0
1998-03-11,10.88,11.15,10.65,10.69,3666800,0
1998-03-12,10.75,11.25,10.69,11.09,4687800,0
1998-03-13,11.06,11.15,10.85,10.97,1927800,0
1998-03-16,11,11.62,10.94,11.5,5658200,0
1998-03-17,11.5,11.5,10.9,11.03,3391000,0
1998-03-18,11.06,11.22,11.03,11.15,2210600,0
1998-03-19,11.19,11.97,11.15,11.97,6962800,0
1998-03-20,11.97,12,11.15,11.19,5324000,0
1998-03-23,11.19,11.53,10.97,11.4,2280000,0
1998-03-24,11.4,11.88,11.38,11.53,2929600,0
1998-03-25,11.56,11.69,11.28,11.47,3437600,0
1998-03-26,11.47,11.81,11.38,11.69,2784600,0
1998-03-27,11.5,12.4,11.5,12.35,7120600,0
1998-03-30,12.5,13.31,12.5,13.28,17129400,0
1998-03-31,13.75,14.81,13.5,14.53,20424600,0
1998-04-01,14.62,15.12,14.03,14.97,15250400,0
1998-04-02,14.97,15.25,14.56,14.85,10322200,0
1998-04-03,14.65,14.75,14.25,14.28,4927600,0
1998-04-06,14.25,15.31,14.25,15.22,11544400,0
1998-04-07,15.12,15.5,14,15.25,7865000,0
1998-04-08,14.88,14.88,13.5,13.65,11247200,0
1998-04-09,13.81,13.85,13.19,13.31,5594000,0
1998-04-13,13.12,13.15,12.62,12.65,6664000,0
1998-04-14,12.56,13.28,12.56,13.12,4516800,0
1998-04-15,13.31,13.56,13.12,13.12,3332800,0
1998-04-16,13.1,13.12,12.4,12.88,2391800,0
1998-04-17,12.75,13.88,12.6,13.88,3467600,0
1998-04-20,13.62,13.94,13.31,13.94,4644000,0
1998-04-21,14.22,14.4,13.78,13.88,6056600,0
1998-04-22,13.81,14.56,13.75,14.28,5469400,0
1998-04-23,14.25,15.06,13.94,14.65,7255000,0
1998-04-24,14.72,15,14.19,14.56,3812800,0
1998-04-27,14.19,14.38,13.81,14.1,3044600,0
1998-04-28,14.03,14.44,13.5,13.72,2523800,0
1998-04-29,13.85,14.06,13.65,14,2746200,0
1998-04-30,14.1,14.35,13.78,13.88,2522400,0
1998-05-01,13.81,13.88,13.38,13.78,2835400,0
1998-05-04,13.78,13.97,13,13.31,4651800,0
1998-05-05,12.88,13.22,12.81,12.88,5426000,0
1998-05-06,12.88,13.19,12.6,12.72,9857800,0
1998-05-07,12.75,12.88,12.6,12.69,4704400,0
1998-05-08,12.6,12.97,12.6,12.97,4709000,0
1998-05-11,13.25,13.38,12.69,12.69,6981600,0
1998-05-12,12.72,13,12.47,13,5077200,0
1998-05-13,13.15,13.19,12.85,13,2351600,0
1998-05-14,12.81,13.1,12.56,12.56,3016000,0
1998-05-15,12.38,12.38,11.12,11.12,9181800,0
1998-05-18,11.15,11.5,10.81,11.1,4912600,0
1998-05-19,11.38,11.47,11.06,11.19,3639000,0
1998-05-20,11.35,11.38,10.25,10.31,7874600,0
1998-05-21,10.38,10.47,9.97,10.1,7147200,0
1998-05-22,10.1,10.22,9.97,10.03,3342200,0
1998-05-26,10.12,10.31,9.88,10,3507200,0
1998-05-27,9.78,10,9.53,9.97,4938400,0
1998-05-28,10.06,10.4,9.9,10.06,6890600,0
1998-05-29,10.12,10.31,9.75,9.78,4877800,0
1998-06-01,9.9,10.12,9.53,9.62,3051000,0
1998-06-02,9.75,9.88,9.15,9.38,6373200,0
1998-06-03,9.5,9.62,8.94,9,5703800,0
1998-06-04,9.12,9.22,8.97,9.19,4897200,0
1998-06-05,9.15,9.47,9.06,9.15,3563400,0
1998-06-08,9.15,9.25,8.97,9.06,4885400,0
1998-06-09,9.1,9.38,8.81,9.31,4804400,0
1998-06-10,9.12,9.12,8.75,8.81,4365400,0
1998-06-11,8.9,8.9,8.62,8.81,2763800,0
1998-06-12,8.81,8.85,8.19,8.44,5707600,0
1998-06-15,8.5,8.81,8.44,8.5,3171000,0
1998-06-16,8.62,8.94,8.53,8.9,3419400,0
1998-06-17,9.06,9.31,8.78,8.81,3297600,0
1998-06-18,8.85,9.06,8.65,9,2027800,0
1998-06-19,9.12,9.15,8.69,8.75,1391000,0
1998-06-22,8.75,9.19,8.53,9.12,2749600,0
1998-06-23,9.12,9.28,8.88,8.94,2990600,0
1998-06-24,9,9.31,8.75,9.12,3247200,0
1998-06-25,9.19,9.38,8.9,9,3969400,0
1998-06-26,8.97,9.06,8.75,8.88,3926800,0
1998-06-29,8.88,8.97,8.65,8.69,2880400,0
1998-06-30,8.65,8.85,8.47,8.53,4113800,0
1998-07-01,8.65,8.69,8.19,8.38,4662800,0
1998-07-02,8.38,8.47,8.1,8.38,3668200,0
1998-07-06,8.38,8.38,8.19,8.25,2206600,0
1998-07-07,8.19,9.03,8.1,9,5501000,0
1998-07-08,9.12,9.5,8.94,9.06,9980000,0
1998-07-09,8.06,8.25,7.66,7.94,14768800,0
1998-07-10,7.91,7.97,7.69,7.84,4667800,0
1998-07-13,7.84,7.88,7.59,7.72,2715400,0
1998-07-14,7.78,8.19,7.78,8.19,5923400,0
1998-07-15,8.22,8.75,8.12,8.69,6520000,0
1998-07-16,8.78,8.85,8.35,8.38,3464000,0
1998-07-17,8.38,8.5,8.12,8.28,4090000,0
1998-07-20,8.81,8.81,8.44,8.69,5240000,0
1998-07-21,8.88,9.1,8.81,8.85,4371000,0
1998-07-22,8.75,8.75,8.19,8.28,5943200,0
1998-07-23,8.4,8.44,8.12,8.19,2219400,0
1998-07-24,8.19,8.35,8.03,8.12,1622400,0
1998-07-27,8.1,8.15,7.91,8.15,1589400,0
1998-07-28,8.12,8.38,8.03,8.25,1589400,0
1998-07-29,8.22,8.25,7.82,7.84,2270600,0
1998-07-30,8.44,8.65,8.25,8.56,4749600,0
1998-07-31,8.75,9.06,8.6,8.62,4966200,0
1998-08-03,8.56,8.6,8.28,8.44,2308400,0
1998-08-04,8.5,8.6,7.97,8,2932600,0
1998-08-05,8.06,8.25,7.78,7.94,3246200,0
1998-08-06,7.91,8.62,7.88,8.38,4340400,0
1998-08-07,8.85,9.4,8.81,9,8259400,0
1998-08-10,9.1,9.38,8.97,9,3319000,0
1998-08-11,8.53,9.22,8.53,8.94,3848400,0
1998-08-12,9.31,9.53,9.22,9.31,5655400,0
1998-08-13,9.31,9.44,8.85,9,2105400,0
1998-08-14,9.31,9.38,9,9,3231200,0
1998-08-17,9.12,9.44,9.1,9.44,4487200,0
1998-08-18,9.5,10.06,9.44,10.03,12425400,0
1998-08-19,9.97,9.97,9.12,9.4,8264400,0
1998-08-20,9,9.15,8.78,8.9,4853800,0
1998-08-21,8.62,8.81,8.38,8.81,4948800,0
1998-08-24,8.88,9.12,8.56,8.65,2586600,0
1998-08-25,8.85,9.03,8.75,8.78,4667800,0
1998-08-26,8.6,8.69,8.44,8.5,2935600,0
1998-08-27,8.12,8.22,7.53,7.69,7540000,0
1998-08-28,7.82,8.1,7.38,7.59,4963400,0
1998-08-31,7.59,7.69,6.38,6.5,4725400,0
1998-09-01,6.66,7.25,6.38,7.19,4907800,0
1998-09-02,7.41,7.69,7.07,7.34,4571800,0
1998-09-03,7.16,7.57,6.94,7,3187200,0
1998-09-04,7.16,7.22,6.75,7.12,2766800,0
1998-09-08,7.57,7.72,7.28,7.57,3443800,0
1998-09-09,7.91,8.31,7.84,8.12,6930600,0
1998-09-10,7.78,8.15,7.57,8.1,4135400,0
1998-09-11,8.47,8.69,8.38,8.62,6147200,0
1998-09-14,8.75,8.85,8.38,8.4,2961200,0
1998-09-15,8.35,8.53,8.1,8.47,2123800,0
1998-09-16,8.5,8.65,8.31,8.38,2611800,0
1998-09-17,8.25,9.19,8.25,8.88,10550600,0
1998-09-18,8.94,9.1,8.78,8.97,4733800,0
1998-09-21,8.75,9.06,8.56,9,3503200,0
1998-09-22,9.44,9.6,9.31,9.38,8923400,0
1998-09-23,9.75,10.47,9.44,10.47,16646600,0
1998-09-24,10.1,10.5,9.75,9.97,8186800,0
1998-09-25,9.75,10.28,9.75,10.22,6728200,0
1998-09-28,10.19,10.22,9.72,9.78,4193800,0
1998-09-29,9.88,9.97,9.22,9.4,4360600,0
1998-09-30,9.35,9.35,8.94,9.28,2790600,0
1998-10-01,9.15,9.62,8.75,8.81,4622200,0
1998-10-02,9.1,9.4,8.9,9.38,3678200,0
1998-10-05,9.38,9.65,8.78,9.19,5288800,0
1998-10-06,9.72,9.94,9.12,9.94,10886600,0
1998-10-07,9.31,9.62,7.75,7.88,19364600,0
1998-10-08,7.5,7.57,6.82,7,11296200,0
1998-10-09,7.28,8,7.03,7.59,11086600,0
1998-10-12,8,8.35,7.91,8,7055400,0
1998-10-13,8.12,8.28,7.62,7.84,3852800,0
1998-10-14,7.75,8.31,7.66,8.03,4667200,0
1998-10-15,8.03,8.56,8.03,8.47,4542200,0
1998-10-16,8.75,8.75,8.25,8.6,5423200,0
1998-10-19,8.65,8.65,8.28,8.47,2884600,0
1998-10-20,8.62,9.12,8.5,8.56,6339400,0
1998-10-21,8.78,8.81,8.38,8.6,3758200,0
1998-10-22,8.6,8.6,8.35,8.5,3349000,0
1998-10-23,8.56,8.9,8.56,8.72,4423400,0
1998-10-26,8.94,9,8.65,8.72,3006600,0
1998-10-27,8.88,8.97,8.44,8.72,4575400,0
1998-10-28,8.72,9.56,8.53,9.4,9406200,0
1998-10-29,9.4,10,9.25,9.94,11842800,0
1998-10-30,10.5,11.4,10.28,11.28,27410600,0
1998-11-02,11.44,11.69,11.03,11.56,11958400,0
1998-11-03,11.56,11.88,11.28,11.72,11593200,0
1998-11-04,12,12.56,11.97,12.56,13859600,0
1998-11-05,12.31,12.6,12.19,12.31,7942200,0
1998-11-06,12.19,12.47,11.9,12.22,5762600,0
1998-11-09,12.25,12.5,12.03,12.5,5353200,0
1998-11-10,12.28,13.38,12.25,13.25,9383200,0
1998-11-11,13.35,13.85,13.25,13.5,13084000,0
1998-11-12,13.38,14.03,12.81,13.75,11166600,0
1998-11-13,13.75,13.88,13.25,13.38,6741600,0
1998-11-16,13.78,13.88,13.56,13.85,5152800,0
1998-11-17,13.72,13.88,13.31,13.53,5511200,0
1998-11-18,13.72,13.97,13.65,13.85,4760000,0
1998-11-19,13.88,14.44,13.88,14.31,7516000,0
1998-11-20,14.47,14.5,13.38,13.72,6980600,0
1998-11-23,13.75,13.81,13.22,13.25,6729600,0
1998-11-24,13.25,13.62,12.75,12.81,5415000,0
1998-11-25,13.88,14.69,13.88,14.56,17682200,0
1998-11-27,14.62,14.69,14.5,14.6,3832200,0
1998-11-30,14.38,14.44,13.81,13.85,5101600,0
1998-12-01,13.31,14.6,13.31,14.6,8523800,0
1998-12-02,14.47,14.65,14.1,14.31,7304000,0
1998-12-03,14.56,15.69,14.44,14.75,14328200,0
1998-12-04,15.38,15.97,15.15,15.69,8447600,0
1998-12-07,15.69,16,15.47,15.75,8624000,0
1998-12-08,15.81,16.38,15.65,16,6735000,0
1998-12-09,15.94,16,15.38,15.47,4091800,0
1998-12-10,15.4,15.6,14.38,14.88,5130600,0
1998-12-11,14.47,15.44,14.47,15.1,4313800,0
1998-12-14,14.78,14.9,14.19,14.28,5262600,0
1998-12-15,14.44,14.88,14.12,14.38,3934000,0
1998-12-16,14.44,14.47,13.4,13.72,7150000,0
1998-12-17,13.81,14.25,13.25,14,10206200,0
1998-12-18,14.25,14.5,13.85,14.03,5414000,0
1998-12-21,14.25,14.69,14.25,14.44,4254600,0
1998-12-22,14.5,14.6,13.94,14.38,4606200,0
1998-12-23,14.35,14.44,13.62,13.85,6147600,0
1998-12-24,13.97,14.12,13.78,14,1282200,0
1998-12-28,14,14.1,13.62,13.65,2929000,0
1998-12-29,13.5,13.75,13.31,13.75,3782200,0
1998-12-30,14.25,14.9,13.81,14.56,9261800,0
1998-12-31,14.62,14.94,14,14.5,4748800,0
1999-01-04,14.5,14.75,13.81,14,4991800,0
1999-01-05,13.97,14.28,13.5,13.85,10465000,0
1999-01-06,14.06,14.19,13.56,13.62,12037600,0
1999-01-07,13.5,14.15,13.44,13.72,9709400,0
1999-01-08,14.25,14.31,13.85,14,6964600,0
1999-01-11,14.25,15.97,14.25,15.94,19266200,0
1999-01-12,16.12,16.5,15.38,15.75,15024600,0
1999-01-13,14.75,16.41,13.88,13.88,20625000,0
1999-01-14,12.62,12.62,11,11.25,44228200,0
1999-01-15,11.5,11.5,10.5,11.19,16850400,0
1999-01-19,11.69,12,10.85,11.06,8247800,0
1999-01-20,11.06,11.22,10.38,11,10573200,0
1999-01-21,10.44,10.62,9.88,10.5,13128400,0
1999-01-22,10.38,11.03,10.31,10.78,9189600,0
1999-01-25,11.06,11.25,10.69,10.72,7149600,0
1999-01-26,10.88,11.25,10.69,11,4661200,0
1999-01-27,11.06,11.12,10.6,10.62,3122600,0
1999-01-28,11,11.5,10.9,11.44,9326800,0
1999-01-29,11.56,11.75,11.25,11.47,6171800,0
1999-02-01,12.47,12.72,12.15,12.44,17807600,0
1999-02-02,12.53,12.65,11.97,12.15,6887800,0
1999-02-03,12,12.25,10,10.47,25491800,0
1999-02-04,8.88,9.5,8.75,9.47,25440400,0
1999-02-05,8.5,8.62,8.25,8.4,20302600,0
1999-02-08,8.5,8.6,8.4,8.56,9213800,0
1999-02-09,8.56,8.6,8.38,8.38,4828200,0
1999-02-10,8.4,8.44,8.28,8.31,4248800,0
1999-02-11,8.35,8.62,8.35,8.6,5288800,0
1999-02-12,8.69,8.88,8.47,8.78,6554000,0
1999-02-16,8.88,8.94,8.53,8.53,3722800,0
1999-02-17,8.5,8.69,8.44,8.5,5728400,0
1999-02-18,8.53,8.6,8.47,8.56,3508800,0
1999-02-19,8.56,9,8.47,8.81,3086000,0
1999-02-22,9.38,9.75,9.25,9.65,13003400,0
1999-02-23,9.69,9.85,9.22,9.38,5909600,0
1999-02-24,9.38,9.44,9.06,9.28,3591800,0
1999-02-25,9.25,9.25,8.9,9.06,3820000,0
1999-02-26,9.25,9.4,8.78,8.94,5836800,0
1999-03-01,9.35,9.38,9,9.15,6109400,0
1999-03-02,9.25,9.62,9.19,9.25,7780000,0
1999-03-03,9.25,9.38,9.03,9.06,3533800,0
1999-03-04,9.25,9.31,9,9.25,2869600,0
1999-03-05,9.31,9.35,9.03,9.22,3494000,0
1999-03-08,9.28,9.6,9.22,9.47,4253400,0
1999-03-09,8.28,8.81,8.15,8.75,14540600,0
1999-03-10,8.69,8.78,8.56,8.69,4878400,0
1999-03-11,8.75,8.81,8.38,8.5,3570400,0
1999-03-12,8.5,8.5,8.12,8.25,4130600,0
1999-03-15,8.19,8.28,8.03,8.15,3010000,0
1999-03-16,8.25,8.62,8.19,8.5,3517800,0
1999-03-17,8.5,8.5,8.35,8.44,1966200,0
1999-03-18,8.38,8.4,8.19,8.28,2521000,0
1999-03-19,8.28,8.28,8,8.03,4990000,0
1999-03-22,8.1,8.19,8,8.03,2341200,0
1999-03-23,8,8.03,7.78,7.84,2903200,0
1999-03-24,7.84,7.94,7.78,7.88,1990400,0
1999-03-25,8,8.22,7.84,8.06,3205000,0
1999-03-26,8.06,8.38,7.94,8,1682800,0
1999-03-29,8.12,8.19,7.88,7.94,3365600,0
1999-03-30,8.06,8.06,7.88,7.88,2207800,0
1999-03-31,7.97,8,7.75,7.75,2061800,0
1999-04-01,7.78,7.84,7.75,7.82,1416000,0
1999-04-05,7.88,7.94,7.75,7.84,2419000,0
1999-04-06,7.88,8.12,7.78,7.88,3553400,0
1999-04-07,8.15,8.15,7.88,8.1,2562600,0
1999-04-08,7.69,7.84,7.38,7.78,5408200,0
1999-04-09,7.88,8,7.75,7.82,2004400,0
1999-04-12,7.78,7.78,7.53,7.53,3066000,0
1999-04-13,7.75,7.75,7.47,7.5,2317400,0
1999-04-14,7.47,7.5,7.28,7.38,2480400,0
1999-04-15,7.5,8.25,7.47,8.19,8398800,0
1999-04-16,8.28,8.28,7.97,8.19,3206000,0
1999-04-19,8.28,8.4,7.91,7.97,3304000,0
1999-04-20,8.1,8.1,7.88,8,1783800,0
1999-04-21,8.28,8.47,8.12,8.4,3362200,0
1999-04-22,8.4,8.6,8.4,8.47,3612600,0
1999-04-23,8.5,8.6,8.44,8.56,2023800,0
1999-04-26,8.56,8.62,8.31,8.38,1451600,0
1999-04-27,8.5,8.5,8.25,8.35,1359000,0
1999-04-28,8.38,8.44,8.19,8.19,1201800,0
1999-04-29,8.12,8.38,8.12,8.25,1441200,0
1999-04-30,8.28,8.44,8.06,8.25,2225600,0
1999-05-03,8.38,8.38,8.15,8.22,1014000,0
1999-05-04,8.15,8.35,8.12,8.31,2191800,0
1999-05-05,8.38,8.72,8.25,8.65,3254400,0
1999-05-06,8.72,9.19,8.5,8.65,8007200,0
1999-05-07,8.69,9.03,8.69,8.81,2462200,0
1999-05-10,9,9.44,8.97,9.35,4332800,0
1999-05-11,9.4,9.75,9.31,9.75,6590600,0
1999-05-12,9.88,9.88,9.25,9.75,4893200,0
1999-05-13,9.75,9.75,9.15,9.15,3294600,0
1999-05-14,9.15,9.53,9.03,9.38,2498200,0
1999-05-17,9.31,9.47,9.19,9.44,1738200,0
1999-05-18,9.56,9.78,9.4,9.69,3610000,0
1999-05-19,9.97,10.88,9.78,10.81,10028200,0
1999-05-20,10.81,10.81,10.06,10.19,7361200,0
1999-05-21,10.25,10.47,10.06,10.25,3211000,0
1999-05-24,10.25,10.25,9.4,9.53,3283200,0
1999-05-25,9.56,9.62,9.22,9.22,3506000,0
1999-05-26,9.25,9.65,9.22,9.65,2281200,0
1999-05-27,9.56,9.56,9.22,9.44,2331000,0
1999-05-28,9.5,9.5,9,9.25,3636000,0
1999-06-01,9.28,9.38,9.12,9.28,1480400,0
1999-06-02,9.19,9.25,9,9.25,1678800,0
1999-06-03,9.35,9.35,8.88,8.9,2748800,0
1999-06-04,8.9,9.15,8.9,8.97,3068800,0
1999-06-07,8.97,9.06,8.72,8.97,2698400,0
1999-06-08,8.94,8.94,8.72,8.85,1556600,0
1999-06-09,8.85,8.97,8.69,8.72,2416000,0
1999-06-10,8.65,8.72,8.56,8.69,2254000,0
1999-06-11,8.69,8.81,8.31,8.4,3326600,0
1999-06-14,8.44,8.75,8.28,8.47,3736200,0
1999-06-15,8.53,9.31,8.5,9.15,6209600,0
1999-06-16,9.12,9.47,8.97,9.12,3321800,0
1999-06-17,9.12,9.35,9.03,9.19,2434000,0
1999-06-18,9.28,9.69,9.25,9.38,9267800,0
1999-06-21,9.53,9.75,9.5,9.6,4707600,0
1999-06-22,9.6,9.75,9.56,9.62,3932600,0
1999-06-23,9.31,9.38,8.78,9.1,7936000,0
1999-06-24,8.28,8.6,8.25,8.53,9797600,0
1999-06-25,8.75,8.75,8.5,8.62,2764000,0
1999-06-28,8.62,8.65,8.5,8.56,2766600,0
1999-06-29,8.62,9.1,8.56,9.03,3174000,0
1999-06-30,9.03,9.06,8.75,9.03,3341800,0
1999-07-01,8.85,8.94,8.62,8.69,2452400,0
1999-07-02,8.56,8.69,8.56,8.6,1244400,0
1999-07-06,8.78,8.78,8.5,8.56,3505600,0
1999-07-07,8.56,8.56,8.38,8.44,2127800,0
1999-07-08,8.4,8.72,8.4,8.69,2749600,0
1999-07-09,8.69,8.75,8.47,8.5,2646600,0
1999-07-12,8.5,8.94,8.5,8.69,2723400,0
1999-07-13,8.56,8.65,8.5,8.53,1661000,0
1999-07-14,8.81,9.28,8.65,9,6467600,0
1999-07-15,9.06,9.12,8.75,8.85,5368200,0
1999-07-16,8.81,8.85,8.69,8.78,2244000,0
1999-07-19,8.78,8.81,8.56,8.65,2025000,0
1999-07-20,8.6,8.62,8.35,8.38,2325000,0
1999-07-21,8.35,8.56,8.35,8.5,1540400,0
1999-07-22,8.4,8.47,8.15,8.15,2760000,0
1999-07-23,8.15,8.22,8.06,8.06,1888200,0
1999-07-26,8.06,8.25,8.03,8.19,1351800,0
1999-07-27,8.19,8.38,8.12,8.28,1908400,0
1999-07-28,8.4,8.44,8.28,8.4,1811200,0
1999-07-29,8.35,8.88,8.31,8.75,4566800,0
1999-07-30,8.75,8.85,8.53,8.69,3626800,0
1999-08-02,8.6,8.62,8.35,8.5,1881600,0
1999-08-03,8.5,8.5,8.25,8.31,1145600,0
1999-08-04,8.38,8.4,8.1,8.15,1804600,0
1999-08-05,8.15,8.19,7.82,8.06,2052800,0
1999-08-06,8.22,8.85,8.12,8.69,3536200,0
1999-08-09,9.4,9.72,9.28,9.62,12580600,0
1999-08-10,9.65,9.78,9.1,9.22,5083200,0
1999-08-11,9.5,9.5,9.25,9.47,2961000,0
1999-08-12,9.53,9.53,9.25,9.25,2450000,0
1999-08-13,9.44,9.5,9.28,9.47,2674000,0
1999-08-16,9.47,9.56,9.31,9.38,2291000,0
1999-08-17,9.44,9.47,9.1,9.31,1764000,0
1999-08-18,9.31,9.31,9.19,9.28,1471000,0
1999-08-19,9.28,9.28,8.9,9.06,2989600,0
1999-08-20,9.06,9.12,8.97,9.12,1605600,0
1999-08-23,9.19,9.78,9.19,9.6,5535000,0
1999-08-24,9.56,9.6,9.28,9.38,2465000,0
1999-08-25,9.38,9.62,9.19,9.5,2531600,0
1999-08-26,9.5,9.69,9.4,9.44,2286000,0
1999-08-27,9.5,9.94,9.47,9.85,4162800,0
1999-08-30,9.97,10.22,9.94,10.12,5595600,0
1999-08-31,10.22,10.5,10,10.35,6110400,0
1999-09-01,10.4,10.6,9.9,9.94,5283200,0
1999-09-02,9.75,9.97,9.53,9.9,3979000,0
1999-09-03,10.15,10.62,10.15,10.5,7071600,0
1999-09-07,10.69,11.81,10.69,11.62,13097800,0
1999-09-08,11.5,12.38,10.65,10.85,15293200,0
1999-09-09,10.9,11.35,10.81,11.12,5105000,0
1999-09-10,11.31,11.5,10.78,10.85,4248800,0
1999-09-13,10.75,10.9,10.38,10.62,3799400,0
1999-09-14,10.4,11.1,10.4,10.88,5650600,0
1999-09-15,11.03,11.22,10.4,10.53,4470400,0
1999-09-16,10.5,10.5,9.78,10,7815600,0
1999-09-17,10,10.35,9.97,10.15,5366200,0
1999-09-20,9.81,9.9,9.31,9.65,5778800,0
1999-09-21,9.25,9.56,9.12,9.25,3725000,0
1999-09-22,9.5,9.56,9.19,9.47,3326600,0
1999-09-23,9.44,9.44,8.56,8.62,4453200,0
1999-09-24,8.69,8.97,8.56,8.72,3746200,0
1999-09-27,8.85,9.15,8.85,9.03,2385000,0
1999-09-28,9.06,9.06,8.53,8.6,3638200,0
1999-09-29,8.62,9.31,8.56,8.69,3240600,0
1999-09-30,8.75,8.94,8.53,8.6,3906000,0
1999-10-01,8.56,8.88,8.53,8.62,4643200,0
1999-10-04,8.9,9.15,8.88,8.94,4415400,0
1999-10-05,9.25,9.56,9.06,9.31,4867600,0
1999-10-06,9.4,9.75,9.28,9.72,6986000,0
1999-10-07,10.03,10.22,9.15,9.31,11230000,0
1999-10-08,9.38,9.44,8.94,9.28,2784000,0
1999-10-11,9.44,9.56,9.35,9.5,2311600,0
1999-10-12,9.5,9.65,9.28,9.38,2607800,0
1999-10-13,9.4,9.4,9.03,9.12,2335000,0
1999-10-14,9.12,9.25,8.94,9,2014600,0
1999-10-15,8.78,9,8.69,8.78,2370400,0
1999-10-18,8.69,8.78,8.5,8.62,2307200,0
1999-10-19,8.62,8.62,8.19,8.22,3344000,0
1999-10-20,8.31,8.6,8.31,8.5,2945000,0
1999-10-21,8.38,9.47,8.31,9.44,6833400,0
1999-10-22,9.75,9.75,9.31,9.35,6247800,0
1999-10-25,9.38,9.6,9.31,9.53,2970400,0
1999-10-26,9.65,9.65,9.38,9.56,3305000,0
1999-10-27,9.56,9.62,9.15,9.22,1624000,0
1999-10-28,9.5,9.65,9.38,9.5,2579600,0
1999-10-29,9.81,9.97,9.72,9.9,5529600,0
1999-11-01,9.97,10.22,9.94,10.15,3131600,0
1999-11-02,10.15,10.4,10.15,10.28,3805400,0
1999-11-03,10.35,10.75,10.28,10.65,4478800,0
1999-11-04,10.56,10.65,9.97,10.31,4835600,0
1999-11-05,10.38,10.69,10.12,10.62,4305000,0
1999-11-08,10.5,10.81,10.47,10.72,3206000,0
1999-11-09,10.65,10.69,10.22,10.53,3000400,0
1999-11-10,10.97,11.5,10.9,11.5,9079400,0
1999-11-11,11.56,14.5,11.15,14.12,16671800,0
1999-11-12,13.5,14,12.44,13.28,22975000,0
1999-11-15,13.35,13.35,12.75,12.78,7166200,0
1999-11-17,12.9,13.88,12.9,13.35,10748400,0
1999-11-18,13.38,13.47,12.85,13,5304000,0
1999-11-19,13,13.65,12.9,13.56,5621000,0
1999-11-22,13.12,13.62,13.12,13.47,3944400,0
1999-11-23,13.4,13.5,12.88,13.5,4837600,0
1999-11-24,13.62,14,13.53,13.62,6339400,0
1999-11-26,13.75,14.06,13.38,13.85,3761200,0
1999-11-29,14.19,15.25,14.15,15.25,17489600,0
1999-11-30,14.88,14.88,13.94,14.12,7105000,0
1999-12-01,14.12,14.15,13.53,13.75,5386000,0
1999-12-02,13.97,15.25,13.88,15.25,6739600,0
1999-12-03,14.94,15.85,14.31,15.75,16552600,0
1999-12-06,15.5,15.75,15.35,15.72,11105600,0
1999-12-07,15.5,15.9,14.85,15.88,8363400,0
1999-12-08,15.75,15.97,14.88,14.88,7028200,0
1999-12-09,15.35,15.5,14.4,14.69,7166600,0
1999-12-10,14.69,14.81,14.06,14.62,6208800,0
1999-12-13,14.25,14.97,14.1,14.53,3929600,0
1999-12-14,14.97,14.97,13.78,13.81,5463800,0
1999-12-15,13.69,14.28,13.25,13.56,6432200,0
1999-12-16,13.81,14.75,13.81,14.75,5888400,0
1999-12-17,15,15,14.25,14.4,5049400,0
1999-12-20,14.31,14.94,14.1,14.62,4749600,0
1999-12-21,14.75,15.31,14.62,15.03,4822200,0
1999-12-22,15,15.03,14.35,14.4,2430400,0
1999-12-23,14.5,14.65,14.19,14.31,2469400,0
1999-12-27,14.28,14.5,14,14.47,2478200,0
1999-12-28,14.25,14.47,14.19,14.38,1561000,0
1999-12-29,14.38,14.4,14,14.22,1048200,0
1999-12-30,14.25,14.38,13.9,14.22,1787400,0
1999-12-31,14.22,14.47,14,14.47,1768800,0
2000-01-03,14.97,15.6,14.69,15.5,7845000,0
2000-01-04,15.12,15.5,14.6,14.62,6296000,0
2000-01-05,14.53,15.06,14,15,8207200,0
2000-01-06,15.5,16,15.25,16,11494600,0
2000-01-07,15.4,16.41,15.38,16.25,8545400,0
2000-01-10,16.75,17.75,16.69,17.5,12925600,0
2000-01-11,17.5,17.97,16.97,17.25,6691000,0
2000-01-12,17,18.38,16.82,18.12,8829000,0
2000-01-13,18.38,18.88,17.57,18.88,7543400,0
2000-01-14,18.57,20.28,18.5,20.19,15012200,0
2000-01-18,20,20.62,19.34,19.5,10877800,0
2000-01-19,19.88,21.5,19.41,19.59,8926800,0
2000-01-20,21.75,22.57,19,19.5,28851200,0
2000-01-21,19.57,19.57,18.07,18.94,11723400,0
2000-01-24,18.62,19.22,16.91,17.25,10275400,0
2000-01-25,17.28,20.25,17.25,20,10809000,0
2000-01-26,18.82,19.12,18.28,18.5,7607800,0
2000-01-27,19,19.5,18.44,18.47,6172200,0
2000-01-28,18.59,18.88,17.19,17.62,6871200,0
2000-01-31,17.62,18.12,17.22,18,4293800,0
2000-02-01,18.25,18.38,17.5,18.28,5117600,0
2000-02-02,18.16,18.25,17.78,18.03,4085400,0
2000-02-03,18.38,19.69,18.16,19.5,9526000,0
2000-02-04,19.5,20.07,19.19,19.28,7114400,0
2000-02-07,19.28,20.66,19.07,20.66,6066000,0
2000-02-08,20.5,21,19.59,20.69,8586000,0
2000-02-09,20.69,21.19,20.25,21.03,7821200,0
2000-02-10,21.03,21.38,20.66,21.25,6381200,0
2000-02-11,21.38,22.75,20.91,22.75,14941000,0
2000-02-14,22.41,22.75,21.07,21.62,8748200,0
2000-02-15,21.75,22.38,21.19,21.75,8681600,0
2000-02-16,21.88,22.59,21.69,21.88,7591000,0
2000-02-17,22.09,22.09,21.07,21.5,5444000,0
2000-02-18,21.19,21.82,20,21.5,6457200,0
2000-02-22,20.12,21.22,19.82,20.91,5424000,0
2000-02-23,20.84,20.97,20.53,20.53,2936200,0
2000-02-24,20.75,21.47,20.34,21.28,4097800,0
2000-02-25,20.78,21.19,19.62,20.25,10917800,0
2000-02-28,20.16,20.16,18.82,18.88,8851000,0
2000-02-29,19.69,20.12,19.5,19.75,8305000,0
2000-03-01,19.94,20.69,19.84,20.25,6559000,0
2000-03-02,20.22,20.22,19.25,19.62,4541000,0
2000-03-03,19.88,21,19.88,20.75,6920400,0
2000-03-06,23,24.5,23,23.75,22468800,0
2000-03-07,24.72,29.5,24.5,27.5,25726200,0
2000-03-08,27.75,27.75,24,26.75,13469400,0
2000-03-09,26.34,30,25.25,29.07,13418800,0
2000-03-10,26.57,27.12,25,26,16855600,0
2000-03-13,24.16,26.62,24.12,25.75,7744600,0
2000-03-14,26,26.88,24,24,5945400,0
2000-03-15,24.5,25.22,23.75,24.62,8385400,0
2000-03-16,24.82,25,23.16,24.59,6421600,0
2000-03-17,24.41,25.34,24.07,25,5280400,0
2000-03-20,25.47,27.07,25.38,26.88,7374400,0
2000-03-21,27.07,27.88,26.32,27.41,9452600,0
2000-03-22,27.75,29.44,27.62,28.75,9586800,0
2000-03-23,28.28,29,26.25,27.69,5691000,0
2000-03-24,26.75,28.44,26.59,27,6615600,0
2000-03-27,27,27.97,26.91,27.09,4461000,0
2000-03-28,27.12,28.44,26.75,27.57,5334600,0
2000-03-29,28,28.12,25.94,27.38,7661000,0
2000-03-30,26.44,30,26.38,30,15646000,0
2000-03-31,29.88,30.19,28.25,29.5,10226800,0
2000-04-03,29.62,30.94,29,30.44,9483400,0
2000-04-04,30.62,32.25,25.5,30.57,17684600,0
2000-04-05,32,34.53,30.91,34.19,21485000,0
2000-04-06,36.38,37.12,31.38,35.5,18212600,0
2000-04-07,35.44,37.75,35,37.75,15229400,0
2000-04-10,38.38,39.6,36.12,37.75,16511000,0
2000-04-11,35.78,35.88,33.53,35.31,17023400,0
2000-04-12,34.88,38.5,31.38,38,11621200,0
2000-04-13,38.6,38.69,35.06,35.5,30028400,0
2000-04-14,34.88,35.75,32.12,33,14370000,0
2000-04-17,32.62,37,32.6,36.31,13104600,0
2000-04-18,36.44,39.62,35.75,39.5,16548400,0
2000-04-19,39.35,39.47,37.22,37.62,9906600,0
2000-04-20,37.69,39.47,37.5,39.12,7515000,0
2000-04-24,38.62,40.81,38.1,40.5,12660000,0
2000-04-25,41,44,40.88,43.75,12728200,0
2000-04-26,42.6,43.69,40.94,41.12,14023400,0
2000-04-27,40.25,43.62,40.12,42.62,14201000,0
2000-04-28,43,44.44,40.81,43.75,15892600,0
2000-05-01,43.5,46,43.47,44.19,12118400,0
2000-05-02,44.06,46.19,43.9,44.75,12282600,0
2000-05-03,44.75,45.25,42.03,43.88,9607600,0
2000-05-04,44,45.56,43,45,7907600,0
2000-05-05,45.03,46.44,45.03,46,7923400,0
2000-05-08,45,45.5,44.1,44.38,6562600,0
2000-05-09,44,44.75,40.69,41.75,9500000,0
2000-05-10,40.25,41,38.5,39.97,13865000,0
2000-05-11,40.62,43.88,39.75,43.88,10326200,0
2000-05-12,43.53,44.88,42.25,42.85,7470400,0
2000-05-15,42.62,43,41.53,42.75,5608200,0
2000-05-16,43.44,44.78,42.88,44.25,8100600,0
2000-05-17,43.94,44.6,42.5,42.5,9308400,0
2000-05-18,43,43.56,42.38,43.25,5400600,0
2000-05-19,42.62,42.88,41.65,41.9,6512200,0
2000-05-22,41.53,41.75,38.62,40.25,9026000,0
2000-05-23,39.88,40.44,37.6,37.75,12127200,0
2000-05-24,37,37.88,33.81,36.35,19188400,0
2000-05-25,36,37.69,33,35.31,21470000,0
2000-05-26,35.19,37.56,34.62,37,8145000,0
2000-05-30,38.94,43,38.44,43,10470000,0
2000-05-31,42.94,43.12,40.53,40.88,7846600,0
2000-06-01,41.44,43.69,41.15,42,7625000,0
2000-06-02,45,45.44,43.81,45.06,8112600,0
2000-06-05,44.88,48.5,44.81,45.56,14662800,0
2000-06-06,46.28,47.22,44.5,45.12,9045600,0
2000-06-07,44.75,44.97,42.88,43.5,9224400,0
2000-06-08,45,45.25,43.12,43.56,8492800,0
2000-06-09,44.25,44.75,44.03,44.38,5575400,0
2000-06-12,44.94,45,42.62,42.75,6643400,0
2000-06-13,43,44.4,42.03,44,6266600,0
2000-06-14,43.65,44.5,41.28,41.88,7071800,0
2000-06-15,41.28,42.25,40.15,41.44,9755600,0
2000-06-16,41.38,42.38,40.5,41.25,5442200,0
2000-06-19,40.5,46.12,40.5,45.9,7660400,0
2000-06-20,45.81,46.6,44.69,45.62,7154400,0
2000-06-21,44.94,47.72,44.5,47.5,7308400,0
2000-06-22,47,47.47,45.5,45.62,6751200,0
2000-06-23,45.62,45.85,43.25,43.88,5562200,0
2000-06-26,44.5,44.69,42.62,43.62,6041200,0
2000-06-27,43,43.5,41.25,42.12,6815600,0
2000-06-28,41.69,41.94,39.47,40.35,8928400,0
2000-06-29,39.5,39.5,37.47,38.12,11929000,0
2000-06-30,38.31,40.38,38.19,38.62,10426200,0
2000-07-03,38.5,42.5,38,42.12,3935600,0
2000-07-05,37.5,38.85,36.25,37.62,17845000,0
2000-07-06,37.25,38.94,36.5,38.75,10991600,0
2000-07-07,38.88,41.72,38.78,41,9011000,0
2000-07-10,43.12,43.81,41.88,42.5,10211000,0
2000-07-11,42.12,43.1,40.78,41.75,7626000,0
2000-07-12,42,42.6,41.38,42.15,6531000,0
2000-07-13,42.97,43.5,42.19,42.75,6137200,0
2000-07-14,43.69,45.25,43.1,45,5762600,0
2000-07-17,44.6,46.12,43.94,45.62,7046800,0
2000-07-18,44.06,45.62,43.19,45.5,6735000,0
2000-07-19,44,47.5,43.15,45.12,14199000,0
2000-07-20,44.5,44.75,41.94,43.06,16280400,0
2000-07-21,42.47,42.47,40,40.06,9601800,0
2000-07-24,40.5,41.6,38.31,39,10568200,0
2000-07-25,39.5,40.06,38.78,39.38,7228400,0
2000-07-26,39.35,39.35,36.88,38.1,9046800,0
2000-07-27,36.81,36.94,34,35,17086600,0
2000-07-28,35.85,37.47,34.69,35.5,13695400,0
2000-07-31,35.94,36.88,34.75,36,7549400,0
2000-08-01,36.1,36.19,33.28,33.88,9903800,0
2000-08-02,33.5,34.44,30.38,31.25,20000400,0
2000-08-03,29.38,32.88,29.03,32.75,20248800,0
2000-08-04,33,33.19,30.28,31.38,13106200,0
2000-08-07,30.25,33.19,30.19,32.5,15145000,0
2000-08-08,32.88,33.4,30.25,30.62,12861600,0
2000-08-09,31.25,31.94,29.88,30.88,11148800,0
2000-08-10,30.19,30.78,28.25,28.5,14586600,0
2000-08-11,27.62,29.25,27,28.88,14888400,0
2000-08-14,29.57,31.62,28.62,31.5,12205400,0
2000-08-15,31.62,32.38,31,32,12361800,0
2000-08-16,32.31,33.12,31.07,32.62,11565000,0
2000-08-17,31.62,34.12,31.38,34.06,13121600,0
2000-08-18,35.22,35.5,34.5,35.12,13332600,0
2000-08-21,35.38,35.88,33.25,34.1,11186000,0
2000-08-22,34.13,35.13,33.13,34.44,5479200,0
2000-08-23,34.63,35,33.38,34.75,4836400,0
2000-08-24,35.13,36,34.13,34.94,7986600,0
2000-08-25,35,35.13,33.69,34.5,3834700,0
2000-08-28,34.63,35.25,33.81,34.5,4563900,0
2000-08-29,34.56,35.75,34,34.75,5513900,0
2000-08-30,34.5,35.38,34.06,35,3806300,0
2000-08-31,35.25,38.25,35.06,37.5,8758800,0
2000-09-01,38.13,38.25,36.63,37.5,5270900,0
2000-09-05,37,37,34.25,34.75,9202700,0
2000-09-06,34.5,34.5,32,32,9138100,0
2000-09-07,32.5,33.88,31.5,33,8357200,0
2000-09-08,33,33,31.56,31.87,5506300,0
2000-09-11,31.56,33.06,31,32.25,4416600,0
2000-09-12,31.06,32.44,30.12,30.5,5458800,0
2000-09-13,28.5,29.5,28.06,29,13191400,0
2000-09-14,29.06,30,27.75,28.37,8142500,0
2000-09-15,28,28.5,27.12,27.75,7641300,0
2000-09-18,27.5,30,26,26.5,6983000,0
2000-09-19,26.25,30.5,26.25,30.37,10608900,0
2000-09-20,30.44,30.75,28.31,29.69,9543300,0
2000-09-21,28.25,28.62,23,23.94,8845300,0
2000-09-22,24.25,28,24,26.5,21630900,0
2000-09-25,26.75,26.87,25,25.94,12301400,0
2000-09-26,26,26,24.5,24.87,8802200,0
2000-09-27,25.06,25.5,23.25,24,6914800,0
2000-09-28,24.75,25.5,23.25,23.62,6544800,0
2000-09-29,24.06,25,23,24,7746100,0
2000-10-02,23.94,24.94,22.75,23.25,7769800,0
2000-10-03,24,25.44,23.44,23.69,8830200,0
2000-10-04,23.5,24.87,23,24.5,8672800,0
2000-10-05,24.44,24.62,23.12,23.5,5810500,0
2000-10-06,23.81,24.94,21.56,22,10701700,0
2000-10-09,22.75,22.75,21.37,22.37,7893300,0
2000-10-10,22.75,23.44,21.62,22.75,9924700,0
2000-10-11,22.25,23.62,21.12,23.5,12709500,0
2000-10-12,24.25,26,21.75,22.56,20641900,0
2000-10-13,22.12,22.62,21.31,21.87,13210000,0
2000-10-16,21.81,21.81,20,20.37,11794800,0
2000-10-17,20,20.25,17.87,18.37,14556600,0
2000-10-18,17.5,19.5,16.19,18.12,16312500,0
2000-10-19,19.94,22,19.37,21.81,11913400,0
2000-10-20,21.87,22.62,21.44,22.12,12563300,0
2000-10-23,22.19,22.87,21.56,21.87,5702000,0
2000-10-24,21.75,21.75,19.94,20.19,8453900,0
2000-10-25,20.19,20.31,19,19.19,6414800,0
2000-10-26,19.12,20.62,18.75,20.31,6161700,0
2000-10-27,21,21.19,20.12,20.44,6775600,0
2000-10-30,20.37,20.87,20,20.25,6771600,0
2000-10-31,20.87,23.06,20.75,22.62,10444800,0
2000-11-01,21.87,24.25,21.75,23.81,10371100,0
2000-11-02,24.62,25.44,23.62,23.75,8092500,0
2000-11-03,24.06,24.12,23,23.75,3301700,0
2000-11-06,24.44,24.81,23.94,24.31,4109500,0
2000-11-07,24,24,22.5,22.56,5535000,0
2000-11-08,22.69,22.69,21.56,21.69,3982300,0
2000-11-09,21.12,21.69,20.19,21,7051300,0
2000-11-10,21.12,21.31,19.75,20.06,5075300,0
2000-11-13,19.31,22.25,19.25,21.31,8330200,0
2000-11-14,22.5,22.62,21.37,21.75,4859400,0
2000-11-15,21.81,22.5,21.44,21.94,5790900,0
2000-11-16,21.69,21.69,20.44,20.56,4652200,0
2000-11-17,20.56,21.37,20.06,20.56,4300800,0
2000-11-20,20.25,21.19,19.81,20.37,5612800,0
2000-11-21,20.56,21.19,19.81,19.94,4081400,0
2000-11-22,19.81,20.81,19.44,19.62,5314200,0
2000-11-24,20.37,20.94,20.19,20.81,2173000,0
2000-11-27,21.44,21.44,18.56,19,9053300,0
2000-11-28,18.75,19.25,17.44,17.75,6186300,0
2000-11-29,17.69,18.06,16.5,17.06,8469100,0
2000-11-30,16,16,14.69,15.25,12233000,0
2000-12-01,15.81,16.62,15.25,15.44,8113900,0
2000-12-04,15.88,16,15.13,15.38,6154700,0
2000-12-05,15.5,16.5,15.5,15.75,8884500,0
2000-12-06,16.19,16.25,14.31,14.44,9790300,0
2000-12-07,14.56,14.94,14.25,14.5,5021300,0
2000-12-08,15.25,16.25,15,16.06,8063100,0
2000-12-11,16.25,17.44,16.06,17.31,7622500,0
2000-12-12,17.5,18.19,17.12,17.25,10252800,0
2000-12-13,17.87,17.87,16.56,16.75,7579200,0
2000-12-14,16.75,17.31,16.5,16.5,3211300,0
2000-12-15,16.31,16.56,15.5,16.19,3948900,0
2000-12-18,16,16.12,15,15.25,4332200,0
2000-12-19,15.44,16.62,15.31,15.38,7514800,0
2000-12-20,15.13,15.38,14.25,14.56,5463600,0
2000-12-21,14.31,14.69,13.56,13.69,6159400,0
2000-12-22,14,14.63,13.94,14.31,4453300,0
2000-12-26,14.63,14.81,13.88,14.13,3254700,0
2000-12-27,14.13,14.75,13.88,14.63,5043400,0
2000-12-28,14.5,14.69,14.06,14.31,4700000,0
2000-12-29,14.31,14.5,13.81,13.81,6344200,0
2001-01-02,14.13,14.75,14.13,14.38,4865600,0
2001-01-03,14.5,16.37,14.44,16.25,8812700,0
2001-01-04,16.12,17.37,15.75,16.69,7047800,0
2001-01-05,17.19,17.19,15.69,16,5230900,0
2001-01-08,15.94,16.25,15.44,16.19,3368900,0
2001-01-09,16.81,17,16.25,16.75,3385600,0
2001-01-10,16.5,17.25,15.94,17.12,5296600,0
2001-01-11,16.87,19,16.62,18.19,9087300,0
2001-01-12,18.12,18.75,17.37,17.81,5733800,0
2001-01-16,17.81,17.81,16.87,17.12,4211700,0
2001-01-17,19.06,19.06,17.87,18.5,11079100,0
2001-01-18,18.56,22.69,18,22.69,21223900,0
2001-01-19,22.75,22.94,21,22,12342200,0
2001-01-22,21.62,22.37,20.25,21.44,6229100,0
2001-01-23,21.19,22.94,20.5,22.31,8281900,0
2001-01-24,22.5,22.75,21.81,22.69,5475000,0
2001-01-25,22.5,22.62,21.5,21.94,6073000,0
2001-01-26,21.37,21.87,20.69,21.37,6547300,0
2001-01-29,21.7,23.15,21.63,23,6617400,0
2001-01-30,23.14,24.75,22.75,24.02,9093800,0
2001-01-31,23.65,25.1,23.65,24.6,9727500,0
2001-02-01,25.3,26.49,24.96,25.71,12460700,0
2001-02-02,25.65,26.1,23.89,23.89,8059600,0
2001-02-05,23.64,24.04,22.96,24,6054000,0
2001-02-06,23.75,24.7,23.75,24.05,4137500,0
2001-02-07,23.7,24.21,23.06,23.57,3804200,0
2001-02-08,23.98,24.75,23.7,24,6493300,0
2001-02-09,23.95,24.8,23.8,24.37,7598400,0
2001-02-12,23.35,24.72,23.31,24,4295400,0
2001-02-13,24,24.58,23.8,24.01,3398900,0
2001-02-14,24,24.95,23.65,24.95,6069700,0
2001-02-15,25.5,26.75,25.27,26.23,9720800,0
2001-02-16,24.85,25,24.02,24.71,5550200,0
2001-02-20,25,25.01,22.41,22.57,7281500,0
2001-02-21,21.62,24.6,21.62,23,7925100,0
2001-02-22,23,23.55,20.67,21,10745200,0
2001-02-23,20.85,22.1,20.51,22.1,9435500,0
2001-02-26,22.1,23.33,21.5,22.83,6769700,0
2001-02-27,22.82,23.68,21.98,21.98,4424200,0
2001-02-28,22.03,22.4,20.67,21.5,6614800,0
2001-03-01,20.5,21.1,19.65,20.95,9224900,0
2001-03-02,19.75,22.54,19.7,21.74,10344300,0
2001-03-05,22.15,23.4,22.15,23.13,5465000,0
2001-03-06,24,25.51,24,24.75,8921200,0
2001-03-07,24.9,25.1,24.1,25.1,5612600,0
2001-03-08,25.05,26.05,24.6,26,5970500,0
2001-03-09,24.5,24.5,23.07,23.3,11057500,0
2001-03-12,22.75,23.94,22.2,22.73,7026500,0
2001-03-13,23.45,23.79,22.15,23.78,7067100,0
2001-03-14,22.5,24.45,22.26,23.94,6796800,0
2001-03-15,24.7,24.94,23.25,23.56,4557300,0
2001-03-16,23.55,23.99,23.26,23.4,5006500,0
2001-03-19,23.5,23.75,22.19,23.73,7116400,0
2001-03-20,23.6,24.35,22.2,22.43,5495900,0
2001-03-21,22,24,21.95,23.29,5838900,0
2001-03-22,24.05,26.5,24.04,26.45,11878900,0
2001-03-23,27.08,29.71,26.5,29.44,20067200,0
2001-03-26,29.5,29.55,28.18,28.74,9714700,0
2001-03-27,28.27,30.15,28.26,29.69,9646600,0
2001-03-28,29,29.51,27.15,27.7,9205600,0
2001-03-29,27.25,28.6,26.99,28.3,8584000,0
2001-03-30,28.15,28.15,26.5,26.54,9636100,0
2001-04-02,26.7,27.86,24.76,25.5,9392500,0
2001-04-03,24.75,25.1,22.98,23.68,12680300,0
2001-04-04,23.5,23.51,20.19,20.74,17071500,0
2001-04-05,22,23.75,21.5,23.02,11699300,0
2001-04-06,22.8,22.8,20.05,20.05,12273800,0
2001-04-09,20.3,20.89,18.73,19.7,11222300,0
2001-04-10,20,21.77,19.6,21.32,9575000,0
2001-04-11,26,26,23.2,23.51,15052500,0
2001-04-12,23.3,25,22.48,24.85,8106300,0
2001-04-16,23.85,23.89,22.78,23.5,6707600,0
2001-04-17,23,24.04,22.21,23,7502200,0
2001-04-18,25,29.15,24.85,27.85,19834100,0
2001-04-19,28.86,29.89,28.6,29.01,21630600,0
2001-04-20,29,29.32,27.85,29,11627400,0
2001-04-23,27.8,27.99,26.8,27.6,8964700,0
2001-04-24,27.45,28.55,26.6,27.35,8969300,0
2001-04-25,27.35,27.79,26.42,26.9,6938400,0
2001-04-26,27.85,28.97,27.5,27.51,9561400,0
2001-04-27,28.5,30,28.2,30,11065500,0
2001-04-30,30.75,32.15,30.5,31,10096100,0
2001-05-01,30.5,31.95,29.5,31.86,6891600,0
2001-05-02,32,33.25,31.99,32.95,12964100,0
2001-05-03,31.9,32.7,31.25,32.61,6960500,0
2001-05-04,31.15,31.71,30.02,30.99,11783600,0
2001-05-07,31,31.2,30,30.01,6249700,0
2001-05-08,30.4,30.65,29.5,29.75,7601400,0
2001-05-09,28.87,29.45,28.01,28.15,8615100,0
2001-05-10,30,30,28.51,28.7,10281900,0
2001-05-11,28.75,29.28,27.53,27.68,6195000,0
2001-05-14,27.68,28.05,27.05,27.2,4441800,0
2001-05-15,28,30.25,27.76,29.14,8272900,0
2001-05-16,29.1,31.58,28.7,31.5,11554600,0
2001-05-17,31.5,32.82,30.9,31.55,9595600,0
2001-05-18,31.25,32.5,30.91,32.49,7606900,0
2001-05-21,31.95,34.45,31.8,34.4,10797800,0
2001-05-22,34,34.65,33.4,33.99,7727500,0
2001-05-23,33.55,33.6,32.53,32.66,4871700,0
2001-05-24,32.66,32.8,30.54,31.95,8735400,0
2001-05-25,31.96,32.5,31.3,31.94,2928200,0
2001-05-29,31.91,31.91,29.4,29.43,6546600,0
2001-05-30,29.2,29.2,27.5,27.95,9180800,0
2001-05-31,27.95,28.75,27.91,28.25,7217700,0
2001-06-01,29,29.6,27.97,29.6,5925300,0
2001-06-04,29.55,29.55,27.52,27.61,7897400,0
2001-06-05,28.1,29.47,28.1,28.9,7838100,0
2001-06-06,29.25,29.6,28.01,28.37,7556400,0
2001-06-07,28.6,31.1,28.52,30.28,10903700,0
2001-06-08,30.9,31.79,30.1,31.1,9639800,0
2001-06-11,31.1,31.1,29.08,30.05,5982200,0
2001-06-12,29.05,30.3,28.53,29.67,6348200,0
2001-06-13,29.75,30.46,28.9,29.28,4284000,0
2001-06-14,28.08,29.28,27.23,27.44,5932600,0
2001-06-15,27.05,28.1,26.5,27.56,6735800,0
2001-06-18,27.5,28.05,26.15,26.4,5887800,0
2001-06-19,27.5,27.75,24.38,24.99,11304400,0
2001-06-20,24,25.1,23.56,23.95,11126200,0
2001-06-21,24.05,24.59,23.62,24.48,7173400,0
2001-06-22,24.65,25.85,24.2,24.67,4866500,0
2001-06-25,25.95,25.95,24.71,25.29,3415600,0
2001-06-26,25.15,26.4,24.83,26.15,4906200,0
2001-06-27,25.9,27.06,25.55,26.5,5611500,0
2001-06-28,26.95,28.6,26.94,27.43,4919400,0
2001-06-29,27.43,30.1,27.43,28.9,11227700,0
2001-07-02,29.05,30,28.64,29.74,5074400,0
2001-07-03,29.1,30.2,28.86,29.76,3284300,0
2001-07-05,29.25,29.26,28.5,28.64,7030700,0
2001-07-06,23.5,23.9,20.8,20.8,26133700,0
2001-07-09,20.87,21.46,20.12,21.2,13000600,0
2001-07-10,21.5,21.73,20.79,21,7220200,0
2001-07-11,20.99,21.2,20.2,21.12,7457900,0
2001-07-12,22,23.22,22,22.7,7957900,0
2001-07-13,21.85,22.49,20.5,21.08,12669700,0
2001-07-16,21.1,21.2,19.84,20,9602700,0
2001-07-17,19.7,20.6,19.1,20.42,9218200,0
2001-07-18,20.3,20.3,17.35,17.87,15573200,0
2001-07-19,18.45,18.5,17.26,17.54,8988600,0
2001-07-20,17.45,17.46,16.82,17,7314100,0
2001-07-23,17.65,17.65,16.8,16.87,5528000,0
2001-07-24,16.9,17.24,16.21,16.38,6295700,0
2001-07-25,16.55,16.73,15.31,16.3,7863900,0
2001-07-26,16.3,17.65,16.13,17.5,7551200,0
2001-07-27,17.25,18.02,17.25,17.68,6575300,0
2001-07-30,18.5,18.75,17.8,18.21,8651800,0
2001-07-31,18.84,18.9,18.2,18.26,8385400,0
2001-08-01,18.95,19.35,18.6,18.9,8130500,0
2001-08-02,19.4,19.9,19.28,19.76,8031700,0
2001-08-03,19.6,19.61,19.14,19.25,3556500,0
2001-08-06,18.49,19.27,17.5,17.62,10027100,0
2001-08-07,17.69,17.75,16.98,17.55,5475300,0
2001-08-08,17.56,17.75,16.5,16.7,5711300,0
2001-08-09,16.41,17.12,16.4,16.69,4288400,0
2001-08-10,16.44,16.8,15.95,16.21,6884100,0
2001-08-13,16.58,16.77,16.05,16.61,6341600,0
2001-08-14,16.4,16.7,15.45,15.5,10012300,0
2001-08-15,15.7,15.7,14.37,14.75,11167800,0
2001-08-16,14.51,15.05,14.25,15,7077200,0
2001-08-17,14.52,14.76,14.12,14.39,4444000,0
2001-08-20,14.22,14.75,14.18,14.46,3016700,0
2001-08-21,14.5,14.75,14.15,14.75,3899500,0
2001-08-22,14.91,14.91,14.1,14.51,4320300,0
2001-08-23,14.7,14.75,14.28,14.3,3081500,0
2001-08-24,14.45,15.12,14.37,15,4399400,0
2001-08-27,15.1,15.74,14.75,15.3,4674400,0
2001-08-28,15.5,15.6,14.7,14.86,6218300,0
2001-08-29,15.23,15.24,14.01,14.2,6311800,0
2001-08-30,14,14.01,13,13.29,7921700,0
2001-08-31,13.19,13.58,13,13.55,3493000,0
2001-09-04,13.17,13.4,12.85,12.95,5627000,0
2001-09-05,12.75,13.1,11.7,12.05,9138500,0
2001-09-06,12.06,12.25,11.23,11.4,8685700,0
2001-09-07,11.6,12,11.1,11.5,6778400,0
2001-09-10,11.5,12.01,11.45,11.85,5168900,0
2001-09-17,10.25,11.2,10.05,10.14,8475000,0
2001-09-18,10.24,10.4,9.5,9.5,5639500,0
2001-09-19,9.85,9.85,8.4,9.11,8096900,0
2001-09-20,9.05,9.3,8.5,8.99,6874800,0
2001-09-21,8.31,9.3,8.3,9.3,10443600,0
2001-09-24,9.75,10.03,9.35,9.81,8713200,0
2001-09-25,9.71,10.35,8.75,9.05,12250700,0
2001-09-26,9.05,9.05,8.2,8.35,8248200,0
2001-09-27,8.26,8.45,7.8,8,5820900,0
2001-09-28,8.43,8.45,7.96,8.15,7492800,0
2001-10-01,8.3,8.3,7.72,7.93,4960200,0
2001-10-02,7.93,8.09,7.76,8,4067300,0
2001-10-03,7.79,8.75,7.69,8.46,6824400,0
2001-10-04,8.85,9.48,8.75,9,7922800,0
2001-10-05,8.55,8.9,8.04,8.6,8118900,0
2001-10-08,8.33,8.98,8.25,8.78,3734600,0
2001-10-09,9.12,9.2,8.8,8.86,5132300,0
2001-10-10,8.99,9.59,8.75,9.59,5301500,0
2001-10-11,9.88,10.8,9.86,10.5,9384600,0
2001-10-12,10.5,10.6,9.8,10.4,5856400,0
2001-10-15,10.3,10.45,9.9,10.23,4000500,0
2001-10-16,10.23,10.75,10.15,10.61,4906700,0
2001-10-17,11.38,11.39,9.61,9.71,9124700,0
2001-10-18,9.98,10,9.4,9.5,5469500,0
2001-10-19,9.75,9.75,9.05,9.19,4172200,0
2001-10-22,9.22,9.75,9.09,9.58,3038900,0
2001-10-23,9.75,10.15,9.6,9.66,4195500,0
2001-10-24,9.8,10.22,9.7,9.95,3526500,0
2001-10-25,9.68,10.3,9.38,10.26,3779400,0
2001-10-26,10.26,10.49,9.95,10.34,3975400,0
2001-10-29,10.03,10.29,9.56,9.56,4145000,0
2001-10-30,9.5,9.75,9.2,9.43,3325300,0
2001-10-31,9.53,10.09,9.51,9.84,4238100,0
2001-11-01,10,11.5,9.95,11.5,9662100,0
2001-11-02,11.47,12.45,11,12.25,12444900,0
2001-11-05,12.46,13.2,12.46,13.04,10509600,0
2001-11-06,13.1,13.25,12.68,13,8130500,0
2001-11-07,12.8,14.5,12.77,13.52,9470000,0
2001-11-08,14.1,14.67,12.38,12.4,17671200,0
2001-11-09,13.06,13.07,12.15,12.39,8306500,0
2001-11-12,12.4,12.84,11.94,12.8,4736400,0
2001-11-13,13.25,13.85,13.25,13.65,6310800,0
2001-11-14,13.96,14.18,13.31,14,6815700,0
2001-11-15,14,14,13.45,13.75,5721100,0
2001-11-16,13.75,13.8,13.3,13.65,4251500,0
2001-11-19,13.67,13.8,13.25,13.65,4093800,0
2001-11-20,13.4,13.55,13.1,13.19,4774800,0
2001-11-21,13.1,13.44,12.72,13.34,3318500,0
2001-11-23,13.1,13.4,13.03,13.36,1322200,0
2001-11-26,13.4,14.15,13.37,14.15,4713800,0
2001-11-27,13.82,14.35,13.52,13.8,5248100,0
2001-11-28,13.8,13.8,13.13,13.21,4157200,0
2001-11-29,12.98,13.7,12.5,13.53,8632000,0
2001-11-30,13.63,13.9,13.14,13.56,4464100,0
2001-12-03,13.5,14.35,13.39,14.05,6811000,0
2001-12-04,14.2,14.97,13.9,14.9,7743400,0
2001-12-05,15.4,16.25,15.31,16.24,11661000,0
2001-12-06,15.95,16.7,15.85,16.25,11736700,0
2001-12-07,17.75,18.62,17.61,17.85,24624800,0
2001-12-10,17.5,17.98,17.3,17.5,6895300,0
2001-12-11,17.85,18.18,17.61,17.86,6278300,0
2001-12-12,18.15,18.36,17.66,18.31,4834100,0
2001-12-13,17.3,17.5,16.12,16.18,9479300,0
2001-12-14,16.25,17.85,16.18,17.47,7887700,0
2001-12-17,17.2,17.95,17,17.8,5827000,0
2001-12-18,17.9,18.09,17.2,17.58,4548800,0
2001-12-19,17,17.4,16.88,16.96,3502200,0
2001-12-20,16.7,16.75,15.61,15.65,5937100,0
2001-12-21,15.65,16.2,15.33,15.87,7550700,0
2001-12-24,15.95,15.95,15.51,15.56,1402100,0
2001-12-26,15.65,16.3,15.5,15.62,4099800,0
2001-12-27,15.94,16.6,15.94,16.12,4052100,0
2001-12-28,16.55,16.6,16.25,16.38,2967300,0
2001-12-31,16.49,16.5,15.85,15.86,3396500,0
2002-01-02,16.28,16.41,15.95,16.39,4475400,0
2002-01-03,16.72,19.65,16.72,19.37,14836600,0
2002-01-04,19.9,20.2,19.12,20,14737700,0
2002-01-07,20.45,20.6,19.53,19.98,9822300,0
2002-01-08,19.98,20.07,19.65,19.9,5880300,0
2002-01-09,20,20.18,18.9,19.09,7979600,0
2002-01-10,19.2,19.24,18.3,18.64,5810600,0
2002-01-11,18.8,19.39,18.55,19.15,6398100,0
2002-01-14,19.18,19.96,19.16,19.61,8454700,0
2002-01-15,19.55,19.8,18.88,19.15,8156900,0
2002-01-16,18.7,18.95,17.9,17.9,11634000,0
2002-01-17,18.87,19.05,16.99,17.28,16837800,0
2002-01-18,16.41,17.09,16.41,16.81,8489800,0
2002-01-22,17.18,17.18,16.2,16.29,4303300,0
2002-01-23,16.45,16.74,15.79,16.7,5949200,0
2002-01-24,16,16.34,15.99,16.13,15280900,0
2002-01-25,16.05,16.36,15.75,16.3,7632700,0
2002-01-28,16.35,16.5,16.12,16.36,6433400,0
2002-01-29,16.5,16.7,15.62,15.89,6889800,0
2002-01-30,15.95,16.09,14.96,15.76,8529500,0
2002-01-31,16.05,16.24,15.39,16.05,8267200,0
2002-02-01,15.86,15.98,15.48,15.8,4872500,0
2002-02-04,15.8,15.85,14.7,15.05,6426100,0
2002-02-05,15.05,15.05,14.45,14.58,5161900,0
2002-02-06,14.68,14.74,14,14.05,5612800,0
2002-02-07,14.02,14.17,13,13.49,6248400,0
2002-02-08,13.75,15.25,13.4,15.25,8707800,0
2002-02-11,15.01,15.25,14.4,15,6207000,0
2002-02-12,14.78,15.24,14.39,15.12,7170300,0
2002-02-13,15.23,15.52,15.1,15.5,5147700,0
2002-02-14,15.5,15.7,14.84,14.85,5040200,0
2002-02-15,15,15.15,14.35,14.52,7334500,0
2002-02-19,14.5,14.6,13.76,13.76,5273100,0
2002-02-20,14.15,14.76,13.79,14.72,5349900,0
2002-02-21,14.4,14.4,13.1,13.14,10916000,0
2002-02-22,13.25,13.45,12.63,12.85,8948000,0
2002-02-25,13.2,13.75,13.11,13.57,5647300,0
2002-02-26,13.6,13.83,13.18,13.7,4525200,0
2002-02-27,14.45,14.65,13.8,14.02,7095100,0
2002-02-28,14.2,14.21,13.25,13.5,5141700,0
2002-03-01,13.78,15.15,13.78,15.15,5851200,0
2002-03-04,15.07,15.47,14.4,15.24,6970800,0
2002-03-05,15.3,16.02,15.21,15.74,8753800,0
2002-03-06,15.67,15.87,15.29,15.46,5554400,0
2002-03-07,15.99,16.1,15.12,15.31,6639200,0
2002-03-08,15.95,16.55,15.63,16.21,8358400,0
2002-03-11,16.21,17.28,15.49,16.25,5610900,0
2002-03-12,15.69,15.85,15.53,15.75,5384100,0
2002-03-13,14.85,15.36,14.29,14.3,9225800,0
2002-03-14,14.5,14.83,14.35,14.35,5063600,0
2002-03-15,14.45,14.9,14.45,14.6,4455300,0
2002-03-18,14.9,15.09,14.7,14.82,3155400,0
2002-03-19,14.92,15.02,14.51,14.79,3714600,0
2002-03-20,14.69,14.7,14.03,14.17,6311600,0
2002-03-21,14.12,14.59,14.03,14.49,4211800,0
2002-03-22,14.65,15.05,14.52,14.76,4754900,0
2002-03-25,14.65,14.91,14.08,14.13,4747400,0
2002-03-26,14.13,14.53,14,14.36,3061700,0
2002-03-27,14.31,14.32,14.06,14.14,2116300,0
2002-03-28,14.24,14.78,14.18,14.71,3450700,0
2002-04-01,14.61,14.85,14.24,14.75,3063900,0
2002-04-02,14.4,14.5,14.15,14.17,3427600,0
2002-04-03,14.21,14.38,13.69,13.8,3957000,0
2002-04-04,13.79,14.04,13.58,13.76,4661600,0
2002-04-05,13.85,13.93,13.29,13.5,4432300,0
2002-04-08,13.01,13.75,12.75,13.75,6213600,0
2002-04-09,13.66,13.99,13.27,13.36,4846600,0
2002-04-10,13.42,13.52,12.88,13.5,5240000,0
2002-04-11,13.4,13.6,13.07,13.23,3524200,0
2002-04-12,13.33,13.41,13.05,13.15,3162400,0
2002-04-15,13.25,13.6,13.15,13.5,3336900,0
2002-04-16,13.95,14.45,13.85,14.35,7095800,0
2002-04-17,14.66,15.3,14.58,14.82,8864000,0
2002-04-18,13.7,14.82,12.59,12.6,18642000,0
2002-04-19,12.7,12.7,12.11,12.16,9053300,0
2002-04-22,12.1,12.11,11.4,11.48,6826500,0
2002-04-23,11.6,11.92,11.55,11.84,9201600,0
2002-04-24,12.15,12.25,11.38,11.69,7565100,0
2002-04-25,11.88,11.88,11.25,11.35,5597900,0
2002-04-26,11.52,11.59,11.01,11.2,6248600,0
2002-04-29,11.34,11.45,10.95,11,4278600,0
2002-04-30,11,11.46,10.97,11.18,4191600,0
2002-05-01,11.35,11.55,11.11,11.52,4355900,0
2002-05-02,11.75,11.75,11.27,11.34,7193300,0
2002-05-03,11.34,11.34,11.01,11.05,4048300,0
2002-05-06,11.02,11.17,10.53,10.61,5250500,0
2002-05-07,10.95,10.95,10.4,10.64,10002900,0
2002-05-08,11.25,11.51,11.22,11.51,9607000,0
2002-05-09,11.47,11.74,11.25,11.41,3987600,0
2002-05-10,11.41,11.63,10.86,11.04,3395000,0
2002-05-13,11.3,11.5,11.11,11.5,5008000,0
2002-05-14,12.2,12.54,12.07,12.4,6987500,0
2002-05-15,12.4,12.9,12.1,12.51,5165600,0
2002-05-16,12.51,12.55,12.25,12.4,3443400,0
2002-05-17,12.69,12.95,12,12.2,6440500,0
2002-05-20,12.2,12.35,12.02,12.14,2621700,0
2002-05-21,12.35,12.44,11.65,11.74,3867900,0
2002-05-22,11.64,12.05,11.56,11.78,4055100,0
2002-05-23,11.8,12,11.46,12,2979000,0
2002-05-24,11.8,11.85,11.58,11.65,1823600,0
2002-05-28,11.95,11.95,11.47,11.73,2906700,0
2002-05-29,11.5,11.74,11.45,11.6,2523900,0
2002-05-30,11.35,11.58,11.13,11.38,2849300,0
2002-05-31,11.38,11.73,11.2,11.43,2327700,0
2002-06-03,11.4,11.41,10.76,10.76,4215400,0
2002-06-04,10.76,11.1,10.66,10.99,4291600,0
2002-06-05,11,11.12,10.6,10.97,4259300,0
2002-06-06,10.7,10.83,10.5,10.61,3281800,0
2002-06-07,9.3,9.87,9.04,9.81,12685500,0
2002-06-10,9.9,10.15,9.81,9.89,4311300,0
2002-06-11,10.1,10.14,9.25,9.33,4553400,0
2002-06-12,9.59,9.73,9.2,9.67,5317700,0
2002-06-13,9.53,9.93,9.39,9.39,2791800,0
2002-06-14,9.3,9.83,9.15,9.6,3379500,0
2002-06-17,9.9,10.8,9.8,10.8,5346500,0
2002-06-18,10.8,11.18,10.3,10.3,5913500,0
2002-06-19,9,9.23,8.5,8.7,21860200,0
2002-06-20,8.65,8.93,8.11,8.27,11702200,0
2002-06-21,8.2,8.4,7.99,8.04,8128000,0
2002-06-24,8,8.7,7.95,8.7,7254300,0
2002-06-25,9.05,9.15,8.35,8.38,6675900,0
2002-06-26,8.25,9.24,8,8.97,8490000,0
2002-06-27,9.15,9.24,8.82,9.05,6853800,0
2002-06-28,9.13,9.72,9.07,9.72,6167200,0
2002-07-01,9.6,9.7,9.1,9.14,3394100,0
2002-07-02,8.8,9.15,8.53,8.8,4410200,0
2002-07-03,8.25,8.5,7.82,8.43,12653400,0
2002-07-05,9.05,9.35,8.94,9.34,3477600,0
2002-07-08,9.34,9.54,9.01,9.05,3646700,0
2002-07-09,9,9.43,8.85,8.98,3331900,0
2002-07-10,9.23,9.32,9,9.01,4870700,0
2002-07-11,8.91,9.45,8.85,9.33,5355600,0
2002-07-12,9.33,9.6,8.95,9.1,7857800,0
2002-07-15,9.1,9.44,8.96,9.25,4856600,0
2002-07-16,9.25,10,9.15,9.4,7508300,0
2002-07-17,10,10.3,9.01,9.33,6485800,0
2002-07-18,8.9,9.1,8.67,8.72,8136200,0
2002-07-19,8.72,9.05,8.34,8.49,4295400,0
2002-07-22,8.59,8.9,8.3,8.42,3996100,0
2002-07-23,8.5,8.75,8.1,8.15,4143200,0
2002-07-24,8.05,8.46,7.89,8.46,4410100,0
2002-07-25,8.05,8.24,7.46,7.86,5931600,0
2002-07-26,7.96,8.02,7.52,7.82,2735100,0
2002-07-29,8.12,8.32,7.85,8.15,3841400,0
2002-07-30,8.12,8.51,7.9,8.45,3401100,0
2002-07-31,8.45,8.45,8,8.03,2879500,0
2002-08-01,8.03,8.19,7.65,7.73,3879300,0
2002-08-02,7.73,7.73,7.01,7.31,7057500,0
2002-08-05,7.73,7.94,7.45,7.57,6705900,0
2002-08-06,7.9,8.7,7.82,8.32,8322300,0
2002-08-07,8.8,8.94,8.2,8.6,4917000,0
2002-08-08,8.4,9.02,8.27,8.94,5950000,0
2002-08-09,8.55,9,8.51,8.83,3038500,0
2002-08-12,8.68,8.86,8.51,8.83,2545000,0
2002-08-13,8.83,9.18,8.5,8.5,3728200,0
2002-08-14,8.51,9.06,8.38,9.05,4220300,0
2002-08-15,8.77,9.25,8.72,9.1,3316500,0
2002-08-16,9.1,9.95,8.8,9.93,6187400,0
2002-08-19,9.93,10.88,9.85,10.5,7849900,0
2002-08-20,10.49,10.5,10.1,10.19,5549300,0
2002-08-21,10.43,10.77,10.19,10.7,5333000,0
2002-08-22,10.5,10.83,10.41,10.41,4542800,0
2002-08-23,10.33,10.34,9.45,9.67,6425400,0
2002-08-26,9.7,9.8,9.17,9.72,4190300,0
2002-08-27,9.72,9.77,9,9.09,4917800,0
2002-08-28,8.85,8.9,8.54,8.7,4975400,0
2002-08-29,8.58,9.1,8.51,8.76,4440500,0
2002-08-30,8.7,9.1,8.55,8.85,2203700,0
2002-09-03,8.6,8.69,8.25,8.26,4103300,0
2002-09-04,8.42,8.56,8.02,8.45,4661500,0
2002-09-05,8.2,8.28,7.83,7.99,6605300,0
2002-09-06,8.4,8.5,7.97,8.04,5771400,0
2002-09-09,8.01,8.18,7.81,7.97,3529900,0
2002-09-10,8.2,8.47,8.01,8.27,4820600,0
2002-09-11,8.6,8.6,8.2,8.24,2208900,0
2002-09-12,8.18,8.18,7.6,7.64,7223300,0
2002-09-13,7.25,7.64,7.12,7.21,8848900,0
2002-09-16,7.2,7.2,7,7.03,4790800,0
2002-09-17,7.38,7.38,6.81,6.83,6560400,0
2002-09-18,6.8,6.98,6.62,6.78,3614000,0
2002-09-19,6.6,6.75,6.27,6.27,4597400,0
2002-09-20,6.3,6.53,6.3,6.4,5413500,0
2002-09-23,6.23,6.23,5.91,5.98,6124400,0
2002-09-24,5.8,6.1,5.7,5.75,8264200,0
2002-09-25,5.95,6.13,5.82,5.93,11781700,0
2002-09-26,6.03,6.18,5.93,6.07,5252000,0
2002-09-27,5.99,6.07,5.71,5.74,5822700,0
2002-09-30,5.7,5.7,5.2,5.34,8770100,0
2002-10-01,5.42,5.45,5,5.27,13726700,0
2002-10-02,5.24,5.58,5.19,5.37,7814200,0
2002-10-03,4.43,4.46,3.55,3.63,30872600,0
2002-10-04,3.63,3.98,3.5,3.51,9000900,0
2002-10-07,3.5,3.58,3.2,3.2,7348400,0
2002-10-08,3.3,3.55,3.1,3.55,9801200,0
2002-10-09,3.54,3.74,3.37,3.56,7545800,0
2002-10-10,3.62,3.77,3.56,3.63,7178000,0
2002-10-11,3.89,3.89,3.7,3.76,9239200,0
2002-10-14,3.75,3.93,3.64,3.93,3509500,0
2002-10-15,4.27,4.3,4.05,4.2,6882900,0
2002-10-16,3.95,3.95,3.43,3.49,6757100,0
2002-10-17,4.87,4.87,4.18,4.33,9027000,0
2002-10-18,4.38,4.61,4.07,4.4,4273300,0
2002-10-21,4.73,5.55,4.67,5.55,12174700,0
2002-10-22,5.47,5.89,5.2,5.32,13720500,0
2002-10-23,5.32,5.9,5.32,5.85,9073500,0
2002-10-24,6.15,6.45,5.89,5.92,11101200,0
2002-10-25,5.47,6.2,5.47,6.09,5728800,0
2002-10-28,6.43,6.44,6.04,6.11,8796600,0
2002-10-29,6,6.09,5.61,5.83,6588700,0
2002-10-30,5.93,6.33,5.84,6.32,6208400,0
2002-10-31,6.37,6.45,6.1,6.14,5238700,0
2002-11-01,6.1,6.51,5.92,6.51,5565000,0
2002-11-04,6.9,7.04,6.63,6.73,7073700,0
2002-11-05,6.7,6.81,6.5,6.8,4312800,0
2002-11-06,6.96,7.23,6.79,7.23,6493800,0
2002-11-07,7,7.8,6.79,6.82,8507900,0
2002-11-08,6.73,6.79,6.04,6.1,9058100,0
2002-11-11,6.1,6.26,5.8,5.95,5168000,0
2002-11-12,6.14,6.55,6.04,6.37,6064400,0
2002-11-13,6.37,6.49,6.16,6.33,4885800,0
2002-11-14,6.5,6.6,6.31,6.59,6556200,0
2002-11-15,6.4,6.48,6.15,6.48,4961300,0
2002-11-18,6.5,6.89,6.46,6.52,4990000,0
2002-11-19,6.25,6.46,5.51,5.58,32454900,0
2002-11-20,5.5,5.74,5.44,5.55,34779600,0
2002-11-21,5.7,6.17,5.7,6.14,32567600,0
2002-11-22,5.85,7,5.85,6.86,29687100,0
2002-11-25,6.86,8,6.86,7.95,36735200,0
2002-11-26,8.2,8.22,7.75,7.96,19690300,0
2002-11-27,8.38,8.67,8.18,8.55,20961600,0
2002-11-29,8.69,9.1,8.35,9,6080700,0
2002-12-02,9.29,9.6,8.7,8.93,20036100,0
2002-12-03,8.7,8.71,8.11,8.12,13517100,0
2002-12-04,7.55,8.03,7.23,7.85,25166900,0
2002-12-05,8.55,8.73,8,8.25,24546900,0
2002-12-06,8,8.4,7.9,8.11,12280200,0
2002-12-09,7.6,8.02,7.31,7.31,9575600,0
2002-12-10,7.51,7.95,7.4,7.95,8491100,0
2002-12-11,7.76,8.05,7.65,7.72,7477800,0
2002-12-12,7.85,7.99,7.62,7.75,7347300,0
2002-12-13,7.38,7.54,7.28,7.32,6064600,0
2002-12-16,7.31,7.48,7.22,7.47,6139900,0
2002-12-17,7.45,7.7,7.24,7.34,6408500,0
2002-12-18,7,7.05,6.66,6.67,14292400,0
2002-12-19,6.67,6.86,6.37,6.47,10643600,0
2002-12-20,6.51,6.78,6.5,6.62,6772800,0
2002-12-23,6.7,6.88,6.55,6.76,4151100,0
2002-12-24,6.6,6.72,6.54,6.57,2911300,0
2002-12-26,6.71,6.79,6.41,6.46,3674500,0
2002-12-27,6.44,6.58,6.3,6.35,3067900,0
2002-12-30,6.27,6.42,6.18,6.35,4082900,0
2002-12-31,6.42,6.55,6.27,6.46,4323200,0
2003-01-02,6.56,7.11,6.47,7.01,17474800,0
2003-01-03,7.01,7.19,6.86,6.94,6235700,0
2003-01-06,7.05,7.23,7,7.16,6833200,0
2003-01-07,7.25,7.48,7.1,7.17,9785100,0
2003-01-08,7.06,7.1,6.63,6.69,13952300,0
2003-01-09,6.92,7.01,6.85,6.91,9901000,0
2003-01-10,6.91,7.55,6.81,7.41,15492500,0
2003-01-13,7.68,7.79,7.2,7.45,8910500,0
2003-01-14,7.5,7.65,7.37,7.43,7821600,0
2003-01-15,7.49,7.49,7.14,7.45,6423800,0
2003-01-16,7.37,7.49,6.92,7.2,10022000,0
2003-01-17,6.35,6.4,5.85,6.03,23198900,0
2003-01-21,6.12,6.19,5.95,6,8814300,0
2003-01-22,6,6.04,5.71,5.72,8840100,0
2003-01-23,5.8,5.94,5.5,5.65,8632800,0
2003-01-24,5.65,5.65,5.34,5.43,6597600,0
2003-01-27,5.37,5.6,5.25,5.28,5188700,0
2003-01-28,5.29,5.42,5.2,5.3,6159100,0
2003-01-29,5.3,5.65,5.21,5.61,6044500,0
2003-01-30,5.61,5.65,5.16,5.17,7525400,0
2003-01-31,5.05,5.27,4.99,5.24,10069200,0
2003-02-03,5.24,5.24,5.01,5.05,7192400,0
2003-02-04,5.04,5.1,4.88,5.06,6144700,0
2003-02-05,5.07,5.25,5.01,5.03,4906800,0
2003-02-06,5.03,5.2,4.98,5.07,3548900,0
2003-02-07,5.14,5.2,5.01,5.04,3788100,0
2003-02-10,5.05,5.23,5.04,5.17,4184800,0
2003-02-11,5.17,5.27,5.07,5.08,3590800,0
2003-02-12,5.08,5.14,4.9,4.94,5085100,0
2003-02-13,4.95,5.03,4.78,5,5270700,0
2003-02-14,5,5.18,4.95,5.1,4987300,0
2003-02-18,5.33,5.5,5.27,5.48,5236700,0
2003-02-19,5.6,5.67,5.5,5.58,5235800,0
2003-02-20,5.6,5.65,5.33,5.33,7363300,0
2003-02-21,5.47,5.51,5.28,5.39,3339500,0
2003-02-24,5.49,5.49,5.29,5.31,7087900,0
2003-02-25,5.15,5.41,5.08,5.25,3575500,0
2003-02-26,5.25,5.35,5.12,5.15,6745600,0
2003-02-27,5.17,5.27,5.12,5.23,3561500,0
2003-02-28,5.36,5.49,5.27,5.49,3973600,0
2003-03-03,5.55,5.65,5.35,5.37,3743800,0
2003-03-04,5.28,5.35,5.17,5.26,3830100,0
2003-03-05,5.26,5.43,5.25,5.42,3131200,0
2003-03-06,5.41,5.41,5.25,5.32,4764700,0
2003-03-07,5.3,5.38,5.1,5.25,9423000,0
2003-03-10,5.25,5.62,5.24,5.53,9547400,0
2003-03-11,5.54,5.67,5.53,5.6,5696300,0
2003-03-12,5.48,5.58,5.37,5.52,4086200,0
2003-03-13,5.67,5.83,5.59,5.79,6672700,0
2003-03-14,5.79,5.87,5.7,5.77,3487400,0
2003-03-17,5.6,6.09,5.5,5.81,6813100,0
2003-03-18,5.94,6.55,5.94,6.55,13951500,0
2003-03-19,6.69,6.93,6.5,6.87,17246900,0
2003-03-20,6.87,7.18,6.65,7.05,11480700,0
2003-03-21,7.22,7.24,7.08,7.15,8103600,0
2003-03-24,6.9,7.07,6.54,6.59,7335300,0
2003-03-25,6.59,6.81,6.5,6.69,7936000,0
2003-03-26,6.69,6.74,6.4,6.46,8779600,0
2003-03-27,6.4,6.48,6.2,6.44,7834200,0
2003-03-28,6.38,6.44,6.15,6.22,4313300,0
2003-03-31,6,6.25,6,6.18,6382400,0
2003-04-01,6.2,6.42,6,6.38,9818000,0
2003-04-02,6.6,7.1,6.6,7,11176600,0
2003-04-03,7.19,7.4,7.15,7.2,13292400,0
2003-04-04,7.3,7.35,6.96,7.1,8575400,0
2003-04-07,7.5,7.56,7.1,7.15,7276300,0
2003-04-08,7.05,7.1,6.93,7,4374200,0
2003-04-09,7,7.19,6.88,6.92,4987400,0
2003-04-10,7.02,7.06,6.89,6.98,5231400,0
2003-04-11,7.03,7.16,6.94,7.15,7820400,0
2003-04-14,7.16,7.4,7.16,7.4,6843000,0
2003-04-15,7.4,7.71,7.33,7.6,10342300,0
2003-04-16,7.8,8.1,7.8,7.9,15565800,0
2003-04-17,7.4,8.09,7.4,8.03,17087900,0
2003-04-21,8.18,8.38,8.09,8.32,9705800,0
2003-04-22,8.45,8.45,8.26,8.44,15069500,0
2003-04-23,8.5,8.59,8.35,8.38,11021400,0
2003-04-24,8.37,8.37,7.78,7.8,19008400,0
2003-04-25,7.8,7.8,7.42,7.54,13000100,0
2003-04-28,7.54,7.89,7.51,7.59,8386200,0
2003-04-29,7.71,7.78,7.56,7.66,11787100,0
2003-04-30,7.66,7.66,7.37,7.44,9254000,0
2003-05-01,7.41,7.42,7.1,7.36,7097900,0
2003-05-02,7.36,7.5,7.33,7.4,9887700,0
2003-05-05,7.51,7.78,7.5,7.57,7398900,0
2003-05-06,7.55,7.88,7.55,7.64,9011900,0
2003-05-07,7.64,7.76,7.39,7.49,8119100,0
2003-05-08,7.49,7.49,7.22,7.25,7897000,0
2003-05-09,7.35,7.48,7.34,7.35,5306000,0
2003-05-12,7.36,7.61,7.3,7.43,8567700,0
2003-05-13,7.35,7.62,7.33,7.5,6392100,0
2003-05-14,7.56,7.66,7.43,7.52,5068500,0
2003-05-15,7.66,7.67,7.4,7.47,5548300,0
2003-05-16,7.49,7.61,7.42,7.6,5959500,0
2003-05-19,7.51,7.54,7.2,7.21,6001500,0
2003-05-20,7.25,7.34,6.89,7,6073700,0
2003-05-21,7.04,7.15,6.95,7.05,4349700,0
2003-05-22,7.05,7.2,7.03,7.05,3748500,0
2003-05-23,7.1,7.16,6.88,6.91,5260100,0
2003-05-27,6.9,7.25,6.8,7.2,6906100,0
2003-05-28,7.2,7.41,7.2,7.32,6835000,0
2003-05-29,7.39,7.65,7.37,7.42,6379200,0
2003-05-30,7.52,7.58,7.25,7.28,7471600,0
2003-06-02,7.2,7.25,6.83,6.87,13923100,0
2003-06-03,6.87,7.13,6.81,6.94,10600100,0
2003-06-04,6.96,7.07,6.94,7.01,6770800,0
2003-06-05,7,7.02,6.91,7.02,7851800,0
2003-06-06,7.27,7.39,6.9,6.93,12640600,0
2003-06-09,6.9,6.91,6.5,6.55,10369500,0
2003-06-10,6.5,6.71,6.37,6.68,9810500,0
2003-06-11,6.68,6.68,6.28,6.41,14371800,0
2003-06-12,6.55,6.91,6.44,6.9,16476800,0
2003-06-13,6.87,6.88,6.46,6.52,8933200,0
2003-06-16,6.53,6.69,6.45,6.61,6558800,0
2003-06-17,6.61,6.73,6.47,6.58,6214000,0
2003-06-18,6.51,6.8,6.44,6.75,7237300,0
2003-06-19,6.82,7,6.76,6.81,10391500,0
2003-06-20,6.81,6.87,6.68,6.79,7375700,0
2003-06-23,6.79,6.9,6.54,6.59,5945800,0
2003-06-24,5.8,6.41,5.8,6.31,26043700,0
2003-06-25,6.32,6.55,6.32,6.35,9733000,0
2003-06-26,6.35,6.58,6.33,6.55,5878900,0
2003-06-27,6.53,6.56,6.29,6.38,5368700,0
2003-06-30,6.38,6.49,6.33,6.41,4179000,0
2003-07-01,6.41,6.64,6.25,6.54,5645400,0
2003-07-02,6.55,6.77,6.55,6.75,7789200,0
2003-07-03,6.52,6.85,6.52,6.71,3108000,0
2003-07-07,6.98,7.26,6.98,7.18,9056000,0
2003-07-08,7.01,7.21,7.01,7.1,10487600,0
2003-07-09,7.12,7.35,7.09,7.12,7605500,0
2003-07-10,6.85,7.4,6.85,7.05,9749400,0
2003-07-11,6.95,7.26,6.95,7.2,5548700,0
2003-07-14,7.47,7.52,7.15,7.2,7897400,0
2003-07-15,7.33,7.48,7.12,7.28,5300500,0
2003-07-16,7.3,7.38,7.05,7.32,8887700,0
2003-07-17,7.32,7.5,7.13,7.27,14501500,0
2003-07-18,7.26,7.35,7.09,7.12,5586100,0
2003-07-21,7.12,7.21,7.08,7.1,3686800,0
2003-07-22,7.16,7.3,7.16,7.29,5201700,0
2003-07-23,7.22,7.25,7.1,7.19,7696500,0
2003-07-24,7.2,7.25,7.02,7.06,4904900,0
2003-07-25,7.06,7.2,7,7.16,4304300,0
2003-07-28,7.12,7.4,7.12,7.33,4228900,0
2003-07-29,7.27,7.46,7.13,7.31,5180800,0
2003-07-30,7.31,7.42,7.25,7.28,3280400,0
2003-07-31,7.45,7.5,7.27,7.3,3940700,0
2003-08-01,7.27,7.32,7.14,7.19,3398600,0
2003-08-04,7.19,7.28,7.12,7.22,2556300,0
2003-08-05,7.24,7.47,7.2,7.27,6190000,0
2003-08-06,7.22,7.29,7.15,7.26,5940200,0
2003-08-07,7.31,7.68,7.3,7.56,10386300,0
2003-08-08,7.65,7.8,7.23,7.26,8086000,0
2003-08-11,7.3,7.41,7.07,7.39,4263600,0
2003-08-12,7.44,7.44,7.27,7.4,4904700,0
2003-08-13,7.38,7.77,7.37,7.57,6394800,0
2003-08-14,7.62,7.87,7.59,7.82,5354300,0
2003-08-15,7.87,7.87,7.65,7.8,3231600,0
2003-08-18,8.48,8.98,8.35,8.91,26775200,0
2003-08-19,9.05,9.61,9,9.23,26129700,0
2003-08-20,9.05,9.38,8.91,9.12,12596600,0
2003-08-21,9.34,9.66,9.3,9.45,14121600,0
2003-08-22,9.45,10.3,9.45,9.91,24891800,0
2003-08-25,10.2,10.34,10.04,10.09,13221300,0
2003-08-26,10,10.11,9.6,10.1,11006000,0
2003-08-27,10.1,10.24,9.97,10.24,8191600,0
2003-08-28,10.33,10.92,10.24,10.92,17372700,0
2003-08-29,10.9,11.36,10.75,11.29,14650600,0
2003-09-02,11.29,11.49,10.95,11.16,13995600,0
2003-09-03,11.52,11.52,10.9,11.01,15318400,0
2003-09-04,10.93,11.7,10.8,11.7,15566200,0
2003-09-05,11.62,12.55,11.59,12.1,24609800,0
2003-09-08,12.21,12.58,12.21,12.45,10624400,0
2003-09-09,12.37,12.4,12.12,12.28,9626500,0
2003-09-10,12,12,11.15,11.26,23807700,0
2003-09-11,11.26,11.85,10.89,11.83,19657500,0
2003-09-12,11.94,12.33,11.51,12.16,16739500,0
2003-09-15,12.3,12.46,11.7,11.9,10986800,0
2003-09-16,11.92,12.28,11.9,12.24,9613300,0
2003-09-17,12.25,12.76,12.1,12.5,21714100,0
2003-09-18,12.3,12.8,12.25,12.79,13977900,0
2003-09-19,12.79,12.87,12.6,12.68,10024100,0
2003-09-22,12.41,12.6,12.2,12.42,9365600,0
2003-09-23,12.55,12.69,12.15,12.38,13676600,0
2003-09-24,12.53,12.53,11.5,11.55,21474100,0
2003-09-25,11.65,11.78,11.31,11.37,11534800,0
2003-09-26,11.25,11.45,10.86,10.87,13273600,0
2003-09-29,11.15,11.25,11.03,11.2,11761800,0
2003-09-30,10.52,11.34,10.52,11.11,9744300,0
2003-10-01,11.16,11.31,11.01,11.17,9292700,0
2003-10-02,11.23,11.99,11.2,11.69,13467600,0
2003-10-03,12.2,12.28,11.84,11.89,11827100,0
2003-10-06,12.1,12.22,11.91,12.16,6089300,0
2003-10-07,12.32,12.8,12.16,12.79,13074300,0
2003-10-08,12.9,13.16,12.77,12.96,13012900,0
2003-10-09,13.33,13.56,13.01,13.09,13610600,0
2003-10-10,13.28,13.36,13.06,13.24,5692400,0
2003-10-13,13.33,13.46,13.25,13.4,7001200,0
2003-10-14,13.2,13.65,13.2,13.63,9331600,0
2003-10-15,14.21,14.38,13.63,13.66,16131900,0
2003-10-16,13.5,14.02,13.43,13.96,15808400,0
2003-10-17,14.55,14.56,13.95,13.99,31670100,0
2003-10-20,14.2,14.2,13.87,14.12,9131000,0
2003-10-21,14.2,14.43,14.15,14.29,19720500,0
2003-10-22,14.02,14.3,13.94,13.96,11658200,0
2003-10-23,13.63,13.68,13.38,13.65,10239800,0
2003-10-24,13.65,13.65,13.26,13.59,5927900,0
2003-10-27,13.7,13.95,13.7,13.85,6222100,0
2003-10-28,13.97,14.85,13.96,14.85,13914300,0
2003-10-29,14.72,15.15,14.68,15.09,10616700,0
2003-10-30,15.35,15.56,15.09,15.18,11702300,0
2003-10-31,15.18,15.26,14.97,15.2,7629100,0
2003-11-03,15.44,16,15.42,15.93,8667513,0
2003-11-04,15.9,16.66,15.82,16.55,27392684,0
2003-11-05,16.55,17.04,16.45,17.01,12758000,0
2003-11-06,17.11,17.25,16.89,17.04,15881000,0
2003-11-07,17.06,17.18,16.61,17.01,15132100,0
2003-11-10,16.35,17.1,16.35,16.82,11646500,0
2003-11-11,16.64,16.75,16.3,16.62,15435000,0
2003-11-12,16.7,18.09,16.7,18.08,21449600,0
2003-11-13,17.8,18.5,17.8,18.29,16082700,0
2003-11-14,18.23,18.33,17.59,17.86,13630900,0
2003-11-17,17.55,17.56,16.85,17.36,12027000,0
2003-11-18,17.68,17.87,17.3,17.33,11664500,0
2003-11-19,17.39,17.64,17.15,17.6,9834300,0
2003-11-20,17.6,17.95,16.5,16.5,20651800,0
2003-11-21,16.5,17.06,16.36,16.8,12769100,0
2003-11-24,17.15,17.5,17.15,17.41,8094700,0
2003-11-25,17.7,17.97,17.45,17.49,6409900,0
2003-11-26,17.71,17.87,17.49,17.73,5392100,0
2003-11-28,17.73,17.98,17.73,17.97,2067500,0
2003-12-01,18.2,18.39,17.73,18.07,10819300,0
2003-12-02,18.05,18.12,17.88,17.9,6850500,0
2003-12-03,17.91,18.09,17.15,17.29,11309600,0
2003-12-04,17.31,17.44,16.06,16.66,21238300,0
2003-12-05,16.38,16.38,15.75,16.07,13689900,0
2003-12-08,15.93,16.19,15.51,15.74,13264500,0
2003-12-09,16.19,16.19,14.76,14.92,17662400,0
2003-12-10,14.8,15.01,14.39,14.68,20182800,0
2003-12-11,14.75,15.25,14.66,15.19,14071800,0
2003-12-12,15.25,15.38,14.82,15.27,11255900,0
2003-12-15,15.8,15.8,14.68,14.73,10937500,0
2003-12-16,14.75,14.86,14.05,14.36,15260900,0
2003-12-17,14.36,14.36,13.8,13.99,20994200,0
2003-12-18,14.13,14.68,14.11,14.56,21271900,0
2003-12-19,14.6,14.86,14.19,14.26,13115200,0
2003-12-22,14.16,14.38,14.08,14.23,7243600,0
2003-12-23,14.27,14.67,14.23,14.67,7528000,0
2003-12-24,14.67,14.79,14.46,14.51,3879900,0
2003-12-26,14.54,14.75,14.54,14.7,1825600,0
2003-12-29,14.95,15.33,14.9,15.28,9111000,0
2003-12-30,15.33,15.47,14.12,15.11,8323100,0
2003-12-31,15.2,15.2,14.81,14.9,7395900,0
2004-01-02,15.1,15.11,14.77,14.86,8222500,0
2004-01-05,15.05,15.27,15.01,15.2,9156000,0
2004-01-06,15.21,15.82,15.05,15.61,14592200,0
2004-01-07,15.78,15.99,15.49,15.66,15327300,0
2004-01-08,15.95,16,15.59,15.93,12059500,0
2004-01-09,15.74,15.8,15.4,15.54,14421800,0
2004-01-12,15.7,15.77,15.44,15.77,8306100,0
2004-01-13,15.84,15.85,15.14,15.19,12812000,0
2004-01-14,15.35,15.37,15.11,15.2,13095000,0
2004-01-15,15.25,15.92,15.14,15.9,15468900,0
2004-01-16,16.01,17.08,15.9,16.76,25058600,0
2004-01-20,17.24,17.5,16.8,17.38,21835500,0
2004-01-21,16.7,16.7,15.73,15.9,28791500,0
2004-01-22,15.93,16.1,15.18,15.43,17508600,0
2004-01-23,15.43,15.55,15.16,15.32,8126200,0
2004-01-26,15.19,15.62,15.18,15.6,7286000,0
2004-01-27,15.8,16.08,15.54,15.56,11138000,0
2004-01-28,15.9,15.99,15.25,15.3,8872600,0
2004-01-29,15.5,15.6,14.25,14.68,19111100,0
2004-01-30,14.71,15,14.54,14.86,8182900,0
2004-02-02,15,15.2,14.6,14.64,8078900,0
2004-02-03,14.59,14.91,14.52,14.75,8265200,0
2004-02-04,14.52,14.67,14.05,14.13,12061000,0
2004-02-05,14.15,14.34,14.06,14.17,10378500,0
2004-02-06,14.2,14.99,14.18,14.94,8493100,0
2004-02-09,15.01,15.45,14.95,15.06,8046800,0
2004-02-10,15.14,15.56,15.06,15.54,8675800,0
2004-02-11,15.6,15.85,15.55,15.71,10282100,0
2004-02-12,15.71,15.71,14.97,15.09,9645300,0
2004-02-13,15.25,15.4,14.76,14.94,10415300,0
2004-02-17,15.12,15.25,14.82,14.93,8032900,0
2004-02-18,14.98,15.45,14.96,15.3,11626100,0
2004-02-19,15.54,15.58,14.93,14.97,10759600,0
2004-02-20,14.97,15.02,14.64,14.65,9848700,0
2004-02-23,14.5,14.64,13.92,13.99,14378800,0
2004-02-24,13.95,14.22,13.6,14.01,11949600,0
2004-02-25,14.39,14.61,14.23,14.52,8487500,0
2004-02-26,14.6,15.3,14.52,15.05,13674000,0
2004-02-27,15.2,15.28,14.78,15,8131800,0
2004-03-01,14.66,14.97,14.59,14.89,11163200,0
2004-03-02,15.07,15.29,14.91,14.93,8095300,0
2004-03-03,14.95,14.95,14.57,14.7,5509000,0
2004-03-04,14.76,15.41,14.73,15.39,12021500,0
2004-03-05,15.1,15.62,15.03,15.36,10252800,0
2004-03-08,15.49,15.58,14.67,14.7,9800900,0
2004-03-09,14.71,14.84,14.33,14.53,9105900,0
2004-03-10,14.53,14.88,14.3,14.43,11520600,0
2004-03-11,14.22,14.77,14.2,14.44,8706200,0
2004-03-12,14.74,15,14.66,15,10344900,0
2004-03-15,14.88,14.9,13.7,14.6,6975000,0
2004-03-16,14.79,15.05,14.63,14.92,8674500,0
2004-03-17,15.02,15.4,15.02,15.35,7906000,0
2004-03-18,15.5,15.83,15.32,15.35,13590600,0
2004-03-19,15.27,15.59,15.17,15.25,8134500,0
2004-03-22,15.05,15.05,14.57,14.79,9707900,0
2004-03-23,15.07,15.09,14.72,14.86,11668400,0
2004-03-24,14.86,15.54,14.71,15.54,14432900,0
2004-03-25,15.65,15.95,15.59,15.87,12410300,0
2004-03-26,15.75,15.88,15.4,15.51,14027400,0
2004-03-29,15.67,15.86,15.62,15.73,7886900,0
2004-03-30,15.6,16.07,15.35,16.03,10796500,0
2004-03-31,16.03,16.4,15.75,16.23,12214800,0
2004-04-01,16.28,16.9,16.26,16.79,13586900,0
2004-04-02,17.14,17.49,17.01,17.45,14412400,0
2004-04-05,17.25,17.5,17.22,17.43,10900700,0
2004-04-06,17.2,17.2,16.85,17.1,12086200,0
2004-04-07,17,17.08,16.71,16.9,10295800,0
2004-04-08,17.24,17.25,16.88,17,6984400,0
2004-04-12,17.12,17.38,17,17.37,6427000,0
2004-04-13,17.5,17.6,17.15,17.16,16671600,0
2004-04-14,16.75,17.42,16.75,17.12,12725000,0
2004-04-15,17.12,17.2,15.81,16.22,24915600,0
2004-04-16,16.22,16.29,15.75,16.05,10064500,0
2004-04-19,16.1,16.32,16.05,16.29,10691700,0
2004-04-20,16.45,16.55,15.77,15.79,7280200,0
2004-04-21,15.94,16.32,15.63,16.28,15989000,0
2004-04-22,16.13,16.62,15.85,16.46,7741200,0
2004-04-23,16.6,16.74,16.2,16.36,7417700,0
2004-04-26,16.37,16.42,15.92,16,5855700,0
2004-04-27,16,16.18,15.55,15.59,8973400,0
2004-04-28,15.4,15.57,14.5,15.17,10847400,0
2004-04-29,15.17,15.39,14.39,14.6,10654600,0
2004-04-30,14.66,15.1,13.98,14.22,10593500,0
2004-05-03,14.69,14.69,14.05,14.22,9113700,0
2004-05-04,14.33,14.62,14.23,14.46,7401000,0
2004-05-05,14.46,14.58,14.27,14.35,8735000,0
2004-05-06,14.27,14.39,14.1,14.37,7943900,0
2004-05-07,14.31,14.98,14.31,14.91,11178600,0
2004-05-10,14.9,15.3,14.69,15.02,10444100,0
2004-05-11,15.28,15.5,15.22,15.48,8055900,0
2004-05-12,15.36,15.46,14.47,15.14,13223700,0
2004-05-13,15.14,15.14,14.37,14.67,11435100,0
2004-05-14,14.67,14.77,13.84,13.87,17770200,0
2004-05-17,13.93,14.19,13.65,13.88,13046700,0
2004-05-18,14.05,14.11,13.91,13.95,7420200,0
2004-05-19,14.45,15,14.32,14.49,14457200,0
2004-05-20,14.49,14.61,14.15,14.19,7730900,0
2004-05-21,14.43,14.44,14.17,14.24,6641600,0
2004-05-24,14.43,14.57,14.26,14.36,6281700,0
2004-05-25,14.3,14.96,14.2,14.92,9219000,0
2004-05-26,14.85,15.3,14.82,15.12,8011400,0
2004-05-27,15.25,15.41,15.03,15.2,5631700,0
2004-05-28,15.24,15.55,15.14,15.55,5678800,0
2004-06-01,15.5,15.6,15.15,15.3,5869900,0
2004-06-02,15.35,15.4,14.89,15.08,6467500,0
2004-06-03,14.95,14.95,14.58,14.59,7612500,0
2004-06-04,14.89,15.25,14.83,15.12,9378400,0
2004-06-07,15.3,15.9,15.29,15.8,9807000,0
2004-06-08,15.8,16.19,15.62,16.18,9403200,0
2004-06-09,16.32,16.35,15.48,15.51,14818300,0
2004-06-10,15.66,15.8,15.46,15.75,9074900,0
2004-06-14,15.75,15.75,15.02,15.15,8973700,0
2004-06-15,15.38,15.46,15.25,15.39,6072600,0
2004-06-16,15.38,15.43,15.17,15.24,3870900,0
2004-06-17,15.18,15.2,14.73,14.76,9111500,0
2004-06-18,14.35,15.08,14.35,14.88,5907400,0
2004-06-21,14.94,15.01,14.06,14.1,15389200,0
2004-06-22,14.16,14.78,14.08,14.67,14416900,0
2004-06-23,14.88,15.45,14.76,15.4,12910700,0
2004-06-24,15.4,15.75,15.12,15.32,10501300,0
2004-06-25,15.32,15.8,15.24,15.5,9016300,0
2004-06-28,15.72,15.72,15.25,15.29,6419600,0
2004-06-29,15.72,15.96,15.54,15.82,17749900,0
2004-06-30,15.85,16,15.63,15.9,9000600,0
2004-07-01,15.9,15.9,15.38,15.5,9568400,0
2004-07-02,15.5,15.5,15.09,15.27,6543100,0
2004-07-06,15,15.03,14.65,14.81,9854200,0
2004-07-07,14.82,15.28,14.82,15.22,10356100,0
2004-07-08,15.05,15.27,14.91,15.1,8827200,0
2004-07-09,15.25,15.4,14.69,14.81,10409600,0
2004-07-12,14.71,14.71,14.23,14.43,11876500,0
2004-07-13,14.55,14.65,14.32,14.5,7578200,0
2004-07-14,13.78,14.12,13.53,13.74,34045000,0
2004-07-15,13.8,13.82,12.6,12.97,33711700,0
2004-07-16,13.2,13.21,12.55,12.64,11325300,0
2004-07-19,12.64,12.93,12.46,12.55,10841900,0
2004-07-20,12.64,12.71,12.38,12.68,9869100,0
2004-07-21,12.88,12.9,12.12,12.12,13101300,0
2004-07-22,12.17,12.72,12.14,12.64,14111100,0
2004-07-23,12.43,12.54,12.11,12.12,7898000,0
2004-07-26,12.15,12.3,11.58,11.65,13942900,0
2004-07-27,11.7,11.71,11.36,11.61,13692100,0
2004-07-28,11.51,11.55,11.03,11.33,12491600,0
2004-07-29,11.5,11.96,11.49,11.84,11097400,0
2004-07-30,12,12.56,11.9,12.49,13959000,0
2004-08-02,12.2,12.29,12.02,12.29,7471800,0
2004-08-03,12.21,12.28,11.57,11.6,9140900,0
2004-08-04,11.65,11.95,11.57,11.86,13901100,0
2004-08-05,11.87,12.02,11.73,11.81,7246600,0
2004-08-06,11.55,11.59,11.17,11.26,7181400,0
2004-08-09,11.75,11.75,11.13,11.17,7808100,0
2004-08-10,11.2,11.57,11.2,11.52,7652400,0
2004-08-11,11.2,11.3,10.79,10.93,12248000,0
2004-08-12,10.8,11.06,10.76,10.9,8320800,0
2004-08-13,10.97,11.06,10.78,11.06,5921900,0
2004-08-16,11.06,11.34,10.98,11.24,6861500,0
2004-08-17,11.35,11.6,11.35,11.38,5946700,0
2004-08-18,11.28,11.9,11.2,11.87,6137600,0
2004-08-19,11.87,11.99,11.6,11.75,6651000,0
2004-08-20,11.75,12.15,11.65,11.97,7611600,0
2004-08-23,12.13,12.4,12.13,12.26,5866200,0
2004-08-24,12.42,12.44,11.88,11.95,6703500,0
2004-08-25,11.95,12.3,11.7,12.2,7659700,0
2004-08-26,11.81,11.98,11.69,11.82,7052500,0
2004-08-27,11.86,12.04,11.82,11.96,4115800,0
2004-08-30,11.96,11.96,11.56,11.59,4374900,0
2004-08-31,11.5,11.57,11.18,11.43,5676100,0
2004-09-01,11.43,11.8,11.43,11.7,6437200,0
2004-09-02,11.72,11.8,11.41,11.67,5898400,0
2004-09-03,11.32,11.35,10.76,10.9,16968900,0
2004-09-07,11.1,11.17,10.9,10.97,6299400,0
2004-09-08,10.96,11.04,10.83,10.86,6484600,0
2004-09-09,11,11.77,10.97,11.6,12040700,0
2004-09-10,11.6,12.29,11.52,12.21,11075900,0
2004-09-13,12.43,13.16,12.36,12.9,16506400,0
2004-09-14,12.83,12.84,12.55,12.7,11260300,0
2004-09-15,12.55,12.56,12.22,12.22,9191100,0
2004-09-16,12.3,12.49,12.12,12.17,11181400,0
2004-09-17,12.26,12.72,12.19,12.7,11940800,0
2004-09-20,12.5,13.14,12.47,12.79,9577400,0
2004-09-21,13,13.23,12.93,13.03,10351500,0
2004-09-22,13.03,13.2,12.91,12.98,7906300,0
2004-09-23,12.98,12.98,12.65,12.82,6015500,0
2004-09-24,12.83,12.96,12.24,12.42,8057700,0
2004-09-27,12.25,12.67,12.22,12.47,6303500,0
2004-09-28,12.47,12.65,12.29,12.46,4542800,0
2004-09-29,12.49,12.86,12.42,12.8,5603700,0
2004-09-30,12.55,13.1,12.55,13,6234300,0
2004-10-01,13.1,13.49,13.1,13.43,7951300,0
2004-10-04,13.52,14,13.52,13.7,9090400,0
2004-10-05,13.21,13.78,13.09,13.68,15940700,0
2004-10-06,13.75,14.06,13.63,13.97,10061200,0
2004-10-07,13.97,14.22,13.86,14.11,15788100,0
2004-10-08,14,14.03,13.45,13.5,12149500,0
2004-10-11,13.75,13.99,13.57,13.95,7686000,0
2004-10-12,13.66,13.84,13.52,13.7,8220500,0
2004-10-13,14.14,14.19,13.51,13.84,10292600,0
2004-10-14,13.65,13.72,13.51,13.59,6727700,0
2004-10-15,13.75,14.11,13.66,14,10721300,0
2004-10-18,13.9,14.27,13.88,14.19,10577900,0
2004-10-19,14.45,14.98,14.4,14.75,17892500,0
2004-10-20,14.76,15.45,14.63,15.41,18238500,0
2004-10-21,15.73,15.99,15.57,15.95,13592600,0
2004-10-22,15.98,15.98,15.43,15.56,20374400,0
2004-10-25,15.49,15.9,15.41,15.5,10577300,0
2004-10-26,15.79,15.79,15.43,15.62,9667400,0
2004-10-27,15.67,16.29,15.65,16.23,8634900,0
2004-10-28,16.25,16.85,16.15,16.69,10793300,0
2004-10-29,16.69,16.85,16.37,16.82,7826800,0
2004-11-01,16.88,17.38,16.7,17.34,11203400,0
2004-11-02,17.34,17.88,17.27,17.7,16836700,0
2004-11-03,18.1,18.1,16.85,17.1,30284000,0
2004-11-04,17.15,17.15,16.45,16.98,15116000,0
2004-11-05,16.81,17.39,16.81,17.09,11951800,0
2004-11-08,17.09,17.38,17.02,17.37,6757800,0
2004-11-09,17.27,17.52,17.06,17.22,8712000,0
2004-11-10,17.4,17.66,17.25,17.29,9256300,0
2004-11-11,17.8,18.63,17.55,18.59,20166700,0
2004-11-12,19.08,21.1,18.94,21.02,39768600,0
2004-11-15,20.85,21.59,20.5,20.98,21420700,0
2004-11-16,20.85,21.06,20.51,20.88,13795300,0
2004-11-17,21.26,22.49,21.16,21.99,22698800,0
2004-11-18,21.5,22.01,21.4,21.96,11870800,0
2004-11-19,21.7,21.71,20.81,20.81,13875200,0
2004-11-22,20.5,20.99,20,20.96,11497200,0
2004-11-23,21.3,21.7,21.1,21.39,10365600,0
2004-11-24,21.6,21.75,21.42,21.57,5637100,0
2004-11-26,21.83,21.83,21.46,21.54,2459000,0
2004-11-29,21.85,22.12,21.2,21.23,10644100,0
2004-11-30,21.07,21.53,20.86,21.28,8481400,0
2004-12-01,21.6,22.65,21.34,22.61,15413800,0
2004-12-02,22.11,23,22.1,22.62,15340900,0
2004-12-03,23,23.5,23,23.22,16156300,0
2004-12-06,23.22,24.95,22.83,24.85,21139300,0
2004-12-07,24.4,24.47,23.48,23.49,22433100,0
2004-12-08,23.39,23.67,22.56,22.9,11573000,0
2004-12-09,22.35,22.63,21.82,22.1,17779200,0
2004-12-10,22.1,22.45,21.65,21.83,11738400,0
2004-12-13,22.55,22.55,22,22.11,8013300,0
2004-12-14,22.35,22.74,22.25,22.54,10609800,0
2004-12-15,22.73,22.87,22.38,22.64,5613300,0
2004-12-16,22.6,23.13,22.27,22.49,7346900,0
2004-12-17,22.1,22.51,22.1,22.43,8132800,0
2004-12-20,22.5,22.6,21.69,21.84,8065300,0
2004-12-21,21.86,21.95,20.51,21.73,23408200,0
2004-12-22,21.78,22,21.58,21.83,7906100,0
2004-12-23,21.83,22.24,21.82,22.12,5828700,0
2004-12-27,22.26,22.37,21.85,21.9,5530900,0
2004-12-28,22,22.09,21.55,21.73,7739300,0
2004-12-29,21.75,22.35,21.55,21.96,6456000,0
2004-12-30,22.01,22.23,21.85,21.95,4541100,0
2004-12-31,22,22.14,21.94,22.02,3782300,0
2005-01-03,22.11,22.3,21.25,21.41,9275300,0
2005-01-04,21.48,21.51,20.21,20.21,20375800,0
2005-01-05,20.32,20.61,19.52,19.75,19206700,0
2005-01-06,20.07,20.11,19.34,19.72,10759300,0
2005-01-07,19.91,20.2,19.15,19.92,16590200,0
2005-01-10,20.1,20.49,19.96,20.13,11584500,0
2005-01-11,16.63,16.75,14.8,14.86,99903000,0
2005-01-12,14.95,15.15,14.63,15.02,42202000,0
2005-01-13,15.24,15.26,15.04,15.16,22226800,0
2005-01-14,15.2,15.45,15.01,15.16,15607700,0
2005-01-18,15.05,15.63,15.05,15.5,20640800,0
2005-01-19,15.33,15.87,15.27,15.5,17981200,0
2005-01-20,15.36,15.73,15.2,15.64,16476200,0
2005-01-21,15.64,15.83,15.44,15.49,12209700,0
2005-01-24,15.6,15.78,15.11,15.16,12345400,0
2005-01-25,15.27,15.76,15.2,15.75,10888300,0
2005-01-26,15.84,15.99,15.7,15.98,8576400,0
2005-01-27,15.98,16.27,15.75,16.12,8413400,0
2005-01-28,16.14,16.32,15.55,15.71,10442800,0
2005-01-31,15.88,16.04,15.74,15.8,7222100,0
2005-02-01,15.9,16.42,15.85,16.27,14257100,0
2005-02-02,16.35,16.79,16.34,16.66,9279900,0
2005-02-03,16.7,16.8,16.31,16.66,6605200,0
2005-02-04,16.88,17.49,16.83,17.49,12884700,0
2005-02-07,17.5,17.68,17.13,17.22,9236100,0
2005-02-08,17.2,17.65,17.17,17.64,7630300,0
2005-02-09,18.06,18.45,17.91,17.94,14262200,0
2005-02-10,17.94,18.3,17.65,17.75,10349600,0
2005-02-11,17.75,18.3,17.5,18.11,9376300,0
2005-02-14,18.1,18.36,18.05,18.24,4920800,0
2005-02-15,18.24,18.25,17.63,17.68,11483100,0
2005-02-16,17.55,17.8,17.35,17.45,8857100,0
2005-02-17,17.51,17.65,17,17.06,9813600,0
2005-02-18,17,17.14,16.78,16.9,9749000,0
2005-02-22,16.75,17.55,16.71,17,11699900,0
2005-02-23,16.87,17.15,16.24,16.6,15422700,0
2005-02-24,16.64,17.63,16.63,17.62,18182100,0
2005-02-25,17.73,17.91,17.4,17.77,12177200,0
2005-02-28,17.7,17.91,17.29,17.45,6209400,0
2005-03-01,17.63,17.99,17.61,17.96,6900400,0
2005-03-02,17.7,18.02,17.45,17.65,9360400,0
2005-03-03,17.9,17.9,17.08,17.52,11266200,0
2005-03-04,17.62,17.66,17.26,17.43,6378700,0
2005-03-07,17.34,17.61,17.25,17.47,7497800,0
2005-03-08,17.47,17.75,17.07,17.12,7342900,0
2005-03-09,17.1,17.28,16.9,16.94,5785100,0
2005-03-10,17,17.12,16.72,17.02,5805100,0
2005-03-11,17.13,17.22,16.3,16.36,8938900,0
2005-03-14,16.36,16.69,16.31,16.44,6710700,0
2005-03-15,16.5,16.59,16.03,16.07,7852200,0
2005-03-16,16.07,16.33,15.86,16.03,11057900,0
2005-03-17,16.03,16.24,16.03,16.12,5335500,0
2005-03-18,16.23,16.3,15.98,16.08,5702100,0
2005-03-21,16.1,16.13,15.7,15.75,6816900,0
2005-03-22,15.8,15.89,15.34,15.38,7337000,0
2005-03-23,15.33,15.73,15.16,15.65,9591300,0
2005-03-24,15.75,16.22,15.72,16.12,8708600,0
2005-03-28,16.25,16.44,15.45,15.47,9201000,0
2005-03-29,15.4,15.88,15.11,15.42,6988500,0
2005-03-30,15.55,16.33,15.47,16.21,9962400,0
2005-03-31,16.21,16.23,15.97,16.12,8329900,0
2005-04-01,16.31,16.32,15.94,16.19,8579900,0
2005-04-04,16.18,16.18,15.94,15.95,7825200,0
2005-04-05,16,16.18,15.8,15.85,7733000,0
2005-04-06,15.95,16.08,15.72,15.74,6012900,0
2005-04-07,15.7,16.25,15.67,16.19,7959500,0
2005-04-08,16.24,17.38,16.24,17.09,24615400,0
2005-04-11,17.09,17.17,16.78,17.02,8284400,0
2005-04-12,17.02,17.32,16.67,17.23,11132400,0
2005-04-13,17.23,17.5,16.95,17.06,15367100,0
2005-04-14,17,17.07,16.24,16.26,24042700,0
2005-04-15,15.86,16,15.41,15.45,13917900,0
2005-04-18,15.45,15.6,15.25,15.28,9080300,0
2005-04-19,15.49,15.5,15.25,15.28,7452000,0
2005-04-20,15.36,15.44,14.62,14.65,16043700,0
2005-04-21,15.01,15.15,14.68,14.99,11325900,0
2005-04-22,15.02,15.06,14.45,14.6,7429300,0
2005-04-25,14.8,14.81,14.47,14.7,6874000,0
2005-04-26,14.65,15.09,14.58,14.62,6335400,0
2005-04-27,14.6,14.75,14.46,14.51,4964800,0
2005-04-28,14.3,14.57,14.09,14.16,6368300,0
2005-04-29,14.25,14.37,14.08,14.23,6399200,0
2005-05-02,14.21,14.48,14.21,14.32,2879900,0
2005-05-03,14.26,14.46,14.25,14.36,3557000,0
2005-05-04,14.4,14.68,14.34,14.68,6278600,0
2005-05-05,14.68,14.89,14.62,14.7,7166500,0
2005-05-06,14.93,15.02,14.77,14.9,5544600,0
2005-05-09,15.08,15.13,14.9,15.05,6025100,0
2005-05-10,15.2,15.37,15.01,15.07,7282100,0
2005-05-11,15.14,15.21,14.85,15.09,5516800,0
2005-05-12,15.04,15.6,15.04,15.3,11770600,0
2005-05-13,15.33,15.85,15.28,15.48,8841100,0
2005-05-16,15.7,15.74,15.59,15.67,5531000,0
2005-05-17,15.52,15.69,15.38,15.64,6639800,0
2005-05-18,15.7,15.87,15.47,15.82,5653700,0
2005-05-19,15.82,16.12,15.78,15.86,6194800,0
2005-05-20,15.91,16.03,15.7,16,3881800,0
2005-05-23,16.12,16.15,15.82,15.95,6647100,0
2005-05-24,15.81,16.12,15.76,16.12,3997600,0
2005-05-25,16,16.18,15.98,16.16,5492400,0
2005-05-26,16.23,16.62,16.12,16.36,11283200,0
2005-05-27,16.3,16.49,16.11,16.21,3549600,0
2005-05-31,16.15,16.52,16.15,16.4,6979100,0
2005-06-01,16.35,16.79,16.3,16.72,6570100,0
2005-06-02,16.72,17.1,16.71,17.05,6377200,0
2005-06-03,17.1,17.34,17.03,17.08,7272500,0
2005-06-06,17,17.08,16.81,17.01,5947100,0
2005-06-07,17.2,18.05,17.19,17.56,17616700,0
2005-06-08,17.7,17.97,17.65,17.8,7275300,0
2005-06-09,17.79,18.34,17.52,18.21,10241800,0
2005-06-10,18.24,18.3,17.1,17.57,13571200,0
2005-06-13,17.45,17.65,17.17,17.32,5911400,0
2005-06-14,17.25,17.59,16.96,17.08,6266400,0
2005-06-15,17.25,17.29,16.58,17.05,9205800,0
2005-06-16,17.23,17.41,17.02,17.39,5038500,0
2005-06-17,17.69,17.7,17.23,17.44,5506000,0
2005-06-20,17.23,17.6,17.11,17.53,5211500,0
2005-06-21,17.48,17.8,17.48,17.8,5592100,0
2005-06-22,17.85,17.95,17.74,17.91,5810200,0
2005-06-23,17.88,18.23,17.51,17.62,7839600,0
2005-06-24,17.6,17.62,17.1,17.17,6166300,0
2005-06-27,17.11,17.22,16.63,16.67,6535300,0
2005-06-28,16.85,17.73,16.8,17.7,9767300,0
2005-06-29,17.69,17.7,17.2,17.37,5624300,0
2005-06-30,17.5,17.6,17.28,17.34,5949400,0
2005-07-01,17.34,17.52,17.22,17.45,3218300,0
2005-07-05,17.74,18.34,17.6,18.04,6582900,0
2005-07-06,18.05,18.55,18.02,18.51,9372500,0
2005-07-07,18.22,18.73,18.11,18.73,7434700,0
2005-07-08,18.69,19.03,18.65,18.94,8627900,0
2005-07-11,19.05,19.23,18.71,19.01,7810500,0
2005-07-12,18.93,19.42,18.9,19.37,10557600,0
2005-07-13,19.2,19.39,19.06,19.25,12764200,0
2005-07-14,19.77,20.01,19.08,19.88,22403500,0
2005-07-15,19.87,20.17,19.64,20.01,9048700,0
2005-07-18,19.95,20.02,19.78,19.94,5233200,0
2005-07-19,20.02,20.84,20,20.67,11938900,0
2005-07-20,20.25,20.8,20,20.59,9172300,0
2005-07-21,20.51,20.56,20.21,20.37,7939700,0
2005-07-22,20.4,20.65,20.3,20.49,5142900,0
2005-07-25,20.22,20.36,19.69,19.75,8475100,0
2005-07-26,19.7,20.2,19.2,19.85,11514800,0
2005-07-27,19.92,20.12,19.73,20.1,6815500,0
2005-07-28,20.02,20.31,19.97,20.27,5127100,0
2005-07-29,20.19,20.36,20.05,20.08,3899000,0
2005-08-01,20.08,20.18,19.83,20.05,6115700,0
2005-08-02,20.2,20.55,20.13,20.42,4916300,0
2005-08-03,20.26,20.7,20.24,20.65,3985700,0
2005-08-04,20.48,20.54,20.12,20.15,3813300,0
2005-08-05,20.05,20.37,19.82,19.91,3582700,0
2005-08-08,20.08,20.33,19.91,19.96,3984700,0
2005-08-09,20.38,20.73,20.28,20.42,6556700,0
2005-08-10,20.7,21.3,20.55,20.6,9517600,0
2005-08-11,20.45,20.97,20.4,20.69,6671600,0
2005-08-12,20.55,20.84,20.27,20.7,6104700,0
2005-08-15,20.63,20.99,20.61,20.85,3994800,0
2005-08-16,20.77,20.8,20.28,20.3,3743700,0
2005-08-17,20.5,21.27,20.46,21.19,10368500,0
2005-08-18,20.93,21.16,20.82,20.87,6367500,0
2005-08-19,21.14,21.15,20.42,20.55,6365100,0
2005-08-22,20.67,20.9,20.52,20.63,4925400,0
2005-08-23,20.72,20.87,20.44,20.5,4523000,0
2005-08-24,20.4,20.91,20.35,20.65,4561700,0
2005-08-25,20.61,21,20.61,20.99,4299900,0
2005-08-26,20.95,21.18,20.9,21,4778700,0
2005-08-29,20.9,21.22,20.79,20.84,5552400,0
2005-08-30,20.81,20.9,20.3,20.37,8508400,0
2005-08-31,20.37,20.78,20.35,20.77,6928800,0
2005-09-01,20.73,21.06,20.69,20.86,6323400,0
2005-09-02,21.04,21.1,20.87,20.9,3155000,0
2005-09-06,21.05,21.55,20.96,21.52,5535700,0
2005-09-07,21.45,22.69,21.45,22.55,11769300,0
2005-09-08,22.45,23.09,22.37,23.08,11338100,0
2005-09-09,23.1,24.03,23.1,23.85,12872500,0
2005-09-12,23.71,23.95,23.34,23.41,8073200,0
2005-09-13,23.49,23.84,22.84,23.3,10150800,0
2005-09-14,23.38,23.79,23.21,23.63,8454100,0
2005-09-15,23.57,23.78,23.42,23.64,6341100,0
2005-09-16,23.71,23.75,22.41,22.65,14000300,0
2005-09-19,22.52,22.66,21.8,22.34,7752500,0
2005-09-20,22.95,23.28,22.69,23,9080100,0
2005-09-21,22.32,22.46,22.06,22.1,8853300,0
2005-09-22,22,22.5,21.91,22.21,9095500,0
2005-09-23,21.8,23.01,21.77,22.98,11048100,0
2005-09-26,23.76,24.17,23.2,23.63,16598400,0
2005-09-27,23.79,23.97,23.49,23.77,9083800,0
2005-09-28,23.94,24.68,23.78,24.17,11236500,0
2005-09-29,24.32,24.96,24.11,24.87,9375600,0
2005-09-30,25,25.75,24.86,25.2,16213600,0
2005-10-03,25.47,26.07,25.38,25.66,11877100,0
2005-10-04,25.75,25.79,24.32,24.36,13989800,0
2005-10-05,24.56,24.87,23.95,24,11701300,0
2005-10-06,24.15,24.47,23.59,23.83,12162600,0
2005-10-07,24.01,24.26,23.78,24,6826100,0
2005-10-10,24.3,24.45,23.05,23.11,10062500,0
2005-10-11,23.34,24,22.7,23.29,15605600,0
2005-10-12,22.95,22.95,20.5,21,43227800,0
2005-10-13,21.3,21.78,20.87,21.63,14294000,0
2005-10-14,21.87,22.15,20.66,21.19,15691200,0
2005-10-17,21.36,21.6,21.22,21.37,5727700,0
2005-10-18,21.52,21.63,20.83,21.05,8689600,0
2005-10-19,20.63,21.35,20.22,21.34,12360000,0
2005-10-20,21.44,21.79,20.93,21,10095500,0
2005-10-21,21.16,21.95,21.12,21.85,11793300,0
2005-10-24,22,22.2,21.5,22.12,9277000,0
2005-10-25,22.15,22.46,21.93,22.35,8640000,0
2005-10-26,22.35,23.04,22.2,22.82,11515700,0
2005-10-27,22.6,22.66,21.8,21.82,10271000,0
2005-10-28,22.18,22.4,21.43,22.32,8184100,0
2005-10-31,22.45,23.43,22.43,23.22,11284200,0
2005-11-01,22.93,23.25,22.78,23.08,8841100,0
2005-11-02,23.08,24.33,23.08,24.2,13195900,0
2005-11-03,24.65,24.69,24.1,24.5,7748000,0
2005-11-04,24.46,24.83,24.23,24.63,6956400,0
2005-11-07,24.76,24.99,24.53,24.89,8675900,0
2005-11-08,24.98,24.98,24.37,24.54,7660600,0
2005-11-09,24.58,24.6,23.97,24.52,10378400,0
2005-11-10,24.67,24.89,24.35,24.82,7453100,0
2005-11-11,24.82,24.97,24.68,24.76,5377500,0
2005-11-14,24.76,25.38,24.76,25,10022700,0
2005-11-15,25.87,26.53,25.32,25.5,33757700,0
2005-11-16,25.21,25.8,25.2,25.55,10696000,0
2005-11-17,25.77,26,25.43,25.89,6616600,0
2005-11-18,26.25,26.95,26.25,26.74,15999100,0
2005-11-21,27,27.35,26.93,27.04,17033400,0
2005-11-22,26.95,27.34,26.86,27.09,12941500,0
2005-11-23,27.21,27.36,26.05,26.22,13364000,0
2005-11-25,26.5,26.83,26.35,26.52,4396500,0
2005-11-28,26.68,26.81,26.34,26.49,7316600,0
2005-11-29,26.35,26.45,25.31,25.58,13622000,0
2005-11-30,25.35,26.35,25.3,26.18,8301700,0
2005-12-01,26.55,27.42,26.36,27.41,12186700,0
2005-12-02,27.46,28.25,27.2,27.95,13248000,0
2005-12-05,27.65,27.77,27.16,27.27,7808400,0
2005-12-06,27.43,27.63,26.85,26.95,7710100,0
2005-12-07,26.97,27.17,26.46,26.67,6600700,0
2005-12-08,26.67,26.75,25.25,25.65,14481700,0
2005-12-09,25.93,27.05,25.87,26.9,11301200,0
2005-12-12,27.2,27.65,26.87,26.99,9402800,0
2005-12-13,26.89,27.25,26.66,27.03,6879900,0
2005-12-14,27.03,27.63,26.7,27.55,9455100,0
2005-12-15,27.54,27.97,27.42,27.9,7286500,0
2005-12-16,28.36,28.37,27.83,28.17,10253200,0
2005-12-19,27.81,28.28,27.67,28.12,10672800,0
2005-12-20,27.92,29.77,27.91,29.22,15756500,0
2005-12-21,29.24,29.52,29.02,29.34,5938400,0
2005-12-22,29.49,30.35,29.49,30.02,11368100,0
2005-12-23,30.01,30.65,30.01,30.5,5322800,0
2005-12-27,30.77,31.38,30.65,31.2,9534600,0
2005-12-28,31.25,31.75,31.07,31.7,9601200,0
2005-12-29,31.61,31.84,30.27,30.53,11509800,0
2005-12-30,30.4,30.75,30.16,30.6,6540900,0
2006-01-03,31.02,32.58,30.88,32.4,16647500,0
2006-01-04,32.5,33.1,32.45,32.56,11297600,0
2006-01-05,32.51,33.94,32.51,33.68,13756100,0
2006-01-06,33.9,34.25,32.95,33.78,13307700,0
2006-01-09,33.75,33.98,33.12,33.25,9978500,0
2006-01-10,33.24,34.97,32.91,34.93,16310400,0
2006-01-11,35.05,36.46,35,36.27,15871100,0
2006-01-12,36.38,37.46,34.4,35.35,25447000,0
2006-01-13,34.19,34.85,33.22,34.13,23464100,0
2006-01-17,32.46,33.12,32.15,32.86,21863400,0
2006-01-18,32.6,34.38,32.33,34.15,31482900,0
2006-01-19,38.14,38.4,36.5,37.13,44666700,0
2006-01-20,36.6,36.8,35.25,35.7,26462900,0
2006-01-23,35.85,36.3,34.67,35.47,12232300,0
2006-01-24,35.61,36.79,35.17,36.77,27093100,0
2006-01-25,37.2,38.38,36.82,38.38,19561300,0
2006-01-26,38.82,40.64,38.76,40.41,31652700,0
2006-01-27,40.64,40.79,39.36,39.85,14212800,0
2006-01-30,39.62,41.65,39.61,41.4,14339500,0
2006-01-31,41.05,42.01,40.49,41.86,15404400,0
2006-02-01,41.3,42.18,40.52,42.1,15269900,0
2006-02-02,41.98,42.42,40.62,41.02,15356000,0
2006-02-03,41.06,41.1,39.44,39.54,16523500,0
2006-02-06,40.1,41.23,39.84,41.22,11608200,0
2006-02-07,41,41.27,40.05,41.01,11217700,0
2006-02-08,41.35,41.65,40.17,40.86,10414300,0
2006-02-09,41.1,42.09,39.91,40.06,12411600,0
2006-02-10,40.06,40.55,39.17,40.1,10458200,0
2006-02-13,39.88,39.9,38.65,38.96,10930400,0
2006-02-14,39.3,40.31,38.32,40.22,14074500,0
2006-02-15,40,40.47,39.5,40.24,9022900,0
2006-02-16,40.59,41.82,40.25,41.74,11566600,0
2006-02-17,40,41.06,39.73,40.33,21318000,0
2006-02-21,40.58,41.1,39.92,40.05,13909200,0
2006-02-22,39.95,40.99,39.37,40.8,13356600,0
2006-02-23,40.51,41.2,40.3,40.39,11890700,0
2006-02-24,40.65,40.99,40.09,40.54,8326100,0
2006-02-27,40.7,41.15,40.57,40.62,6902800,0
2006-02-28,40.79,40.9,38.62,38.67,18214100,0
2006-03-01,39,40.37,39,40.07,14503600,0
2006-03-02,40.7,41.34,40.35,41.33,14313600,0
2006-03-03,41.76,42.7,39.04,39.51,38653000,0
2006-03-06,39.9,40.25,38.43,39.39,18725300,0
2006-03-07,39.29,39.58,38.16,38.27,15665800,0
2006-03-08,37.88,37.89,36.11,37.12,23824100,0
2006-03-09,37.12,37.82,36.19,36.21,14342700,0
2006-03-10,36,37.42,35.6,36.63,17858400,0
2006-03-13,35.5,36,33.76,34,33833300,0
2006-03-14,33.7,35.09,32.59,34.99,42287700,0
2006-03-15,35.17,35.59,34.22,35.12,22679900,0
2006-03-16,35.5,35.63,33.99,34.08,13235700,0
2006-03-17,34.01,34.54,33,33.95,17731600,0
2006-03-20,33.94,34.57,33.72,34.15,10169100,0
2006-03-21,34.29,38,33.84,34.44,14899900,0
2006-03-22,33.9,34.71,33.52,34.37,21164700,0
2006-03-23,35.05,36.13,34.74,34.75,22802900,0
2006-03-24,34.9,36.16,34.75,36.13,11716600,0
2006-03-27,35.96,36.08,35.18,35.33,12037000,0
2006-03-28,35.25,35.25,33.6,34.09,15491100,0
2006-03-29,34.25,34.65,33.5,34.29,21575700,0
2006-03-30,34.2,34.35,33.55,33.59,13782800,0
2006-03-31,33.6,33.95,32.95,33.16,13438600,0
2006-04-03,32.2,33.6,32.17,33.18,21447800,0
2006-04-04,33.35,34.05,33.08,33.43,14139900,0
2006-04-05,33.75,34.85,33.61,34.78,12990600,0
2006-04-06,34.78,35.4,34.1,34.7,13343000,0
2006-04-07,34.97,35.09,33.66,33.69,11273300,0
2006-04-10,33.62,34.6,33.5,34.57,12259500,0
2006-04-11,34.92,35.02,34.12,34.35,9594300,0
2006-04-12,34.7,35.75,34.44,35.42,23797000,0
2006-04-13,33.82,33.82,31.61,31.8,60695500,0
2006-04-17,31.94,32,29.97,30.6,31504700,0
2006-04-18,30.67,31.5,30.42,31.23,22087000,0
2006-04-19,31.39,32.24,31.14,31.54,20962800,0
2006-04-20,31.54,31.95,31.05,31.38,16657400,0
2006-04-21,31.65,31.98,31.41,31.73,12798700,0
2006-04-24,31.9,32.9,31.41,32.81,13871400,0
2006-04-25,32.81,33.65,32.63,33.41,14066100,0
2006-04-26,33.5,33.76,32.57,32.8,10756300,0
2006-04-27,32.6,33.21,32.15,32.8,11516100,0
2006-04-28,32.55,32.67,32,32.35,10383000,0
2006-05-01,32.52,32.69,31.78,31.79,7324600,0
2006-05-02,31.83,32.74,31.83,32.62,8102100,0
2006-05-03,32.6,33.36,32.52,33.27,8894400,0
2006-05-04,33.46,33.97,33.22,33.95,7736600,0
2006-05-05,34.37,34.5,33.62,34.43,8383400,0
2006-05-08,34.05,34.42,33.9,33.95,5855300,0
2006-05-09,33.69,34.28,33.3,34.16,9071500,0
2006-05-10,33.95,33.98,32.82,32.83,12255600,0
2006-05-11,33.1,33.1,31.25,31.49,17159500,0
2006-05-12,31.7,32.32,31.25,31.66,14344800,0
2006-05-15,31.6,32.39,30.67,31.12,11943300,0
2006-05-16,30.9,30.96,29.68,30.81,17896900,0
2006-05-17,30.9,31.49,30.69,30.77,12470500,0
2006-05-18,30.94,31.41,30.45,31.35,22414200,0
2006-05-19,34.24,34.96,33.56,34.95,48483000,0
2006-05-22,34.45,34.75,32.44,33.18,22682300,0
2006-05-23,33.72,34,31.74,31.79,16107400,0
2006-05-24,31.9,32.86,30.58,31.18,20658200,0
2006-05-25,31.51,31.51,30.25,30.97,19426200,0
2006-05-26,31.19,31.95,30.8,31.63,9685800,0
2006-05-30,31.39,31.55,30.31,30.48,11391200,0
2006-05-31,30.95,31.23,30.41,30.89,10147400,0
2006-06-01,31.05,31.43,30.45,31.39,14432900,0
2006-06-02,31.52,31.92,29.95,30.1,21141300,0
2006-06-05,30.05,30.14,29.01,29.06,17044100,0
2006-06-06,29.1,29.35,28.58,28.95,18029200,0
2006-06-07,28.94,29.33,27.92,28,17347900,0
2006-06-08,27.37,27.7,26.23,27.03,30616800,0
2006-06-09,27.4,28.03,26.65,26.75,14963400,0
2006-06-12,26.8,26.97,25.6,25.68,14338600,0
2006-06-13,25.46,26.3,24.37,24.44,23830500,0
2006-06-14,24.98,25.72,24.6,25.11,24130900,0
2006-06-15,25.4,26.3,25.35,26.11,14066800,0
2006-06-16,26.11,26.38,25.5,25.64,11792200,0
2006-06-19,25.85,26.02,24.9,24.95,10913500,0
2006-06-20,24.9,25.3,24.62,24.87,10456000,0
2006-06-21,24.86,25.9,24.75,25.42,12163000,0
2006-06-22,25.41,25.89,25.06,25.37,11206100,0
2006-06-23,25.75,25.79,25.13,25.14,9196300,0
2006-06-26,25.3,25.38,24.37,24.66,11919200,0
2006-06-27,24.66,24.66,23.46,24.26,19710600,0
2006-06-28,24.33,24.46,23.7,23.89,12005600,0
2006-06-29,24.1,24.88,23.86,24.81,11121900,0
2006-06-30,24.99,24.99,24.16,24.42,9424200,0
2006-07-03,24.48,24.72,24.24,24.6,4734200,0
2006-07-05,24.31,24.43,23.83,23.88,11421100,0
2006-07-06,24.07,24.39,23.66,23.83,12580100,0
2006-07-07,22.81,23.8,22.45,23.56,28901600,0
2006-07-10,23.71,23.91,22.33,22.51,15439900,0
2006-07-11,22.35,23.08,22.02,22.98,14511200,0
2006-07-12,22.9,23.08,22.45,22.84,17803600,0
2006-07-13,22.73,23.24,22.1,22.13,18826700,0
2006-07-14,22.08,22.3,21.23,21.6,13543000,0
2006-07-17,21.35,21.78,20.79,20.92,15542500,0
2006-07-18,20.71,21.19,20.08,20.55,16553700,0
2006-07-19,20.78,21.66,20.38,21.46,18270200,0
2006-07-20,21.9,22.1,21.16,21.65,30868400,0
2006-07-21,19.78,19.8,18.23,18.26,41166700,0
2006-07-24,17.62,17.73,16.9,17.39,57333000,0
2006-07-25,17.48,18.05,17.18,17.81,27126700,0
2006-07-26,17.88,18.5,17.57,18.25,19994300,0
2006-07-27,18.3,18.62,18.01,18.06,19491600,0
2006-07-28,18,19.1,17.88,19.06,20620000,0
2006-07-31,19.28,19.65,19.05,19.39,17236500,0
2006-08-01,19.65,19.73,18.84,19.1,21488400,0
2006-08-02,19.26,20.03,19.26,19.6,17210000,0
2006-08-03,19.46,20.74,19.44,20.45,20861100,0
2006-08-04,20.88,21.2,20.12,20.47,20465400,0
2006-08-07,20.28,20.85,20.1,20.22,13925800,0
2006-08-08,20.28,20.68,19.95,20.12,15631300,0
2006-08-09,20.5,20.59,19.75,19.85,15230900,0
2006-08-10,19.77,20.19,19.6,20.01,10853700,0
2006-08-11,19.93,20,19.37,19.78,12434500,0
2006-08-14,19.93,20.34,19.59,19.87,14512200,0
2006-08-15,20.35,20.93,20.18,20.87,16232500,0
2006-08-16,21.25,22.68,20.89,22.57,24642100,0
2006-08-17,23.16,24.76,23.11,24.2,49226900,0
2006-08-18,23.49,24.16,22.52,23.93,36261400,0
2006-08-21,23.67,23.71,23.29,23.4,16739000,0
2006-08-22,23.9,25.22,23.5,24.88,39572000,0
2006-08-23,25.19,25.72,24.75,24.9,23503300,0
2006-08-24,25.2,25.31,24.61,24.76,15488000,0
2006-08-25,24.69,24.96,24.32,24.56,11912000,0
2006-08-28,24.54,24.84,23.85,23.92,17489300,0
2006-08-29,23.95,24.44,23.7,24.4,17409200,0
2006-08-30,24.54,25.16,24.45,25.03,14562000,0
2006-08-31,25.21,25.25,24.68,24.99,11130700,0
2006-09-01,25.25,25.25,24.51,24.66,11208100,0
2006-09-05,25.2,26.23,24.84,26.22,22176800,0
2006-09-06,25.85,26.14,24.51,24.53,20624900,0
2006-09-07,23.89,25.01,23.72,24.59,31459100,0
2006-09-08,24.76,25.82,24.65,25.8,24531600,0
2006-09-11,25.48,26.07,25.36,25.66,18254500,0
2006-09-12,26.07,26.67,25.8,26.48,23307500,0
2006-09-13,26.58,27.42,26.39,27.15,23290000,0
2006-09-14,26.67,27.37,26.64,27.02,14117100,0
2006-09-15,27.41,27.65,26.52,26.53,18178900,0
2006-09-18,26.58,27.51,26.52,27.32,16672000,0
2006-09-19,27.25,27.32,26.41,26.93,14327900,0
2006-09-20,27.22,27.56,27.05,27.38,13185200,0
2006-09-21,27.58,27.9,26.84,26.98,16551200,0
2006-09-22,26.8,26.83,25.64,26.21,24654900,0
2006-09-25,26.4,27.17,25.74,26.77,22637700,0
2006-09-26,26.6,26.81,25.65,25.99,25067600,0
2006-09-27,25.85,26.51,25.27,25.32,26503800,0
2006-09-28,25.06,25.3,24.66,25.07,21493200,0
2006-09-29,25.33,25.5,24.78,24.85,12656100,0
2006-10-02,24.67,25.05,24.4,24.81,17814600,0
2006-10-03,24.5,24.51,23.79,24.13,18951300,0
2006-10-04,24.1,25.1,23.95,25.03,17855600,0
2006-10-05,24.8,25.24,24.6,25.11,17183800,0
2006-10-06,24.66,24.8,23.96,24.01,17272100,0
2006-10-09,24.25,24.62,22.95,23,34044900,0
2006-10-10,23.21,23.73,22.87,23.14,27693100,0
2006-10-11,23.08,24.56,22.87,24.27,29285500,0
2006-10-12,24.45,24.72,24.04,24.69,19323600,0
2006-10-13,24.57,25.4,24.57,25.23,19335500,0
2006-10-16,25.35,25.69,25.14,25.38,17730700,0
2006-10-17,24.82,24.9,24.07,24.48,22466800,0
2006-10-18,24.8,25.16,24.08,24.23,39452300,0
2006-10-19,21.99,22,20.91,21.01,96507200,0
2006-10-20,21.18,21.18,20,20.12,51457200,0
2006-10-23,20.22,20.87,20.15,20.24,34188400,0
2006-10-24,20.48,20.64,20.28,20.32,37444800,0
2006-10-25,20.35,20.93,20.35,20.83,30043400,0
2006-10-26,21.25,21.68,21,21.5,33018400,0
2006-10-27,21.35,21.79,20.74,20.86,28043800,0
2006-10-30,20.96,21.5,20.82,21.32,19892900,0
2006-10-31,21.32,21.57,20.95,21.27,17528900,0
2006-11-01,21.24,21.34,20.67,20.73,22851500,0
2006-11-02,20.62,21.06,20.56,20.85,16688500,0
2006-11-03,20.95,21.09,20.81,20.88,16950500,0
2006-11-06,21.12,21.48,21.06,21.39,17919800,0
2006-11-07,21.4,21.98,21.4,21.56,18653100,0
2006-11-08,21.38,21.5,20.84,21.25,20591700,0
2006-11-09,21.54,21.6,20.8,20.89,21058800,0
2006-11-10,20.83,21.16,20.82,21.07,12229300,0
2006-11-13,21.06,21.37,21.01,21.2,16912900,0
2006-11-14,21.05,21.41,20.79,21.34,23648800,0
2006-11-15,21.47,21.92,21.35,21.71,25083900,0
2006-11-16,21.9,21.95,21.38,21.74,17885800,0
2006-11-17,21.51,21.7,21.31,21.45,14548500,0
2006-11-20,21.42,21.56,21.21,21.41,15981700,0
2006-11-21,21.41,21.65,21.05,21.24,19986100,0
2006-11-22,21.55,21.85,21.3,21.77,15593800,0
2006-11-24,21.58,21.97,21.54,21.8,5403400,0
2006-11-27,21.72,22.33,21.62,21.83,24452800,0
2006-11-28,21.85,22.09,21.61,21.93,15005000,0
2006-11-29,22.15,22.19,21.33,21.41,21196200,0
2006-11-30,21.53,21.94,21.12,21.57,23742300,0
2006-12-01,21.3,21.53,20.41,20.69,32263500,0
2006-12-04,21,21.33,20.65,21.04,17967300,0
2006-12-05,21.04,21.49,21.04,21.34,16576600,0
2006-12-06,21.18,21.59,21.07,21.53,17029000,0
2006-12-07,21.53,21.73,21.03,21.05,17504800,0
2006-12-08,21.01,21.15,20.69,20.93,19121800,0
2006-12-11,21.02,21.09,20.61,20.69,15459800,0
2006-12-12,20.62,20.79,20.37,20.47,16102900,0
2006-12-13,20.58,20.74,19.9,20.17,27821400,0
2006-12-14,20.22,22.8,20.22,22.71,76051600,0
2006-12-15,22.95,23,22.02,22.12,34429800,0
2006-12-18,22.05,22.21,21.72,21.97,23697000,0
2006-12-19,21.83,22.01,21.6,21.64,19380800,0
2006-12-20,21.61,21.99,21.61,21.85,11261900,0
2006-12-21,21.97,22,20.91,20.95,22364700,0
2006-12-22,21,21.2,20.68,20.77,10437200,0
2006-12-26,20.89,20.89,20.45,20.6,7164300,0
2006-12-27,20.61,20.84,20.5,20.71,9842800,0
2006-12-28,20.56,20.75,20.52,20.57,7942600,0
2006-12-29,20.5,20.73,20.3,20.35,11462200,0
2007-01-03,20.08,20.4,19.35,19.52,28107900,0
2007-01-04,19.66,19.86,19.32,19.79,23380300,0
2007-01-05,19.54,19.91,19.54,19.71,15772600,0
2007-01-08,19.71,19.86,19.25,19.47,15814600,0
2007-01-09,19.45,19.71,19.37,19.65,14098100,0
2007-01-10,19.64,20.02,19.5,20.01,19779800,0
2007-01-11,19.8,20.63,19.8,20.18,22469800,0
2007-01-12,18.63,18.77,17.62,18.26,122841504,0
2007-01-16,18.15,18.35,17.95,18.13,36731100,0
2007-01-17,17.9,18.28,17.9,18.2,21396200,0
2007-01-18,18.07,18.18,17.76,17.92,21703700,0
2007-01-19,17.81,17.98,17.66,17.73,22764300,0
2007-01-22,17.59,17.64,17.26,17.53,24366500,0
2007-01-23,17.6,17.7,17.37,17.51,24089900,0
2007-01-24,16.24,16.45,15.93,16.03,74621000,0
2007-01-25,16.14,16.41,16,16.05,30662100,0
2007-01-26,16.07,16.27,16.01,16.22,28338400,0
2007-01-29,16.21,16.23,15.85,15.95,30038000,0
2007-01-30,16,16,15.65,15.79,20399100,0
2007-01-31,15.83,15.89,15.52,15.55,30171700,0
2007-02-01,15.65,15.85,15.57,15.77,23446400,0
2007-02-02,15.9,15.91,15.66,15.69,20216200,0
2007-02-05,15.74,15.8,15.52,15.6,18451500,0
2007-02-06,15.62,15.67,15.13,15.32,31870600,0
2007-02-07,15.39,15.55,15.36,15.5,17258300,0
2007-02-08,15.4,15.46,15.11,15.13,24669400,0
2007-02-09,15.22,15.26,14.8,14.9,30648700,0
2007-02-12,14.96,15.01,14.66,14.69,20403660,0
2007-02-13,14.75,14.86,14.47,14.6,17823394,0
2007-02-14,14.65,15.13,14.61,14.95,31905856,0
2007-02-15,15.01,15.02,14.75,14.83,15885700,0
2007-02-16,14.8,15,14.7,14.94,15949600,0
2007-02-20,14.93,15.01,14.7,14.92,21955500,0
2007-02-21,14.83,14.85,14.52,14.56,23985200,0
2007-02-22,14.66,14.7,14.43,14.54,26770750,0
2007-02-23,14.59,14.76,14.59,14.69,22884800,0
2007-02-26,14.83,15.73,14.8,15.68,65831416,0
2007-02-27,15.35,15.44,14.86,15.08,43335900,0
2007-02-28,15.3,15.3,14.96,15.07,32806000,0
2007-03-01,14.76,14.98,14.76,14.79,25730808,0
2007-03-02,14.69,14.74,14.13,14.18,49775200,0
2007-03-05,13.6,14,13.53,13.95,32149664,0
2007-03-06,14.18,14.35,14.02,14.09,17971100,0
2007-03-07,14.02,14.22,13.9,14.1,21556700,0
2007-03-08,14.2,14.27,13.96,14.19,21137184,0
2007-03-09,14.26,14.33,14.13,14.2,19109314,0
2007-03-12,14.09,14.27,14.04,14.17,14612200,0
2007-03-13,14.04,14.12,13.76,13.94,23147072,0
2007-03-14,13.82,14.17,13.7,14.13,25333460,0
2007-03-15,14.09,14.23,13.92,13.93,14535850,0
2007-03-16,14,14.16,13.84,14.01,20088430,0
2007-03-19,14.01,14.01,13.66,13.72,16415839,0
2007-03-20,13.7,13.74,13.36,13.41,25380550,0
2007-03-21,13.45,14.05,13.37,13.6,49060252,0
2007-03-22,13.65,13.76,13.31,13.35,28467468,0
2007-03-23,13.35,13.62,13.35,13.5,14157751,0
2007-03-26,13.5,13.73,13.41,13.55,14063100,0
2007-03-27,13.56,13.66,13.47,13.5,13301600,0
2007-03-28,13.45,13.5,13.38,13.38,17908500,0
2007-03-29,13.45,13.46,12.96,13.08,28352744,0
2007-03-30,13.09,13.18,12.97,13.06,18147600,0
2007-04-02,13.08,13.09,12.81,12.83,16599536,0
2007-04-03,12.86,13,12.71,12.9,18172850,0
2007-04-04,12.81,12.87,12.67,12.71,15527555,0
2007-04-05,12.68,12.87,12.6,12.86,13954413,0
2007-04-09,13.4,13.61,13.13,13.35,52557816,0
2007-04-10,13.41,13.54,13.2,13.27,31495156,0
2007-04-11,13.26,13.38,13.15,13.19,26198288,0
2007-04-12,13.25,13.69,13.24,13.66,30963882,0
2007-04-13,13.78,13.79,13.35,13.57,29146792,0
2007-04-16,13.6,13.65,13.36,13.52,22928284,0
2007-04-17,13.48,13.62,13.41,13.47,15404716,0
2007-04-18,13.42,14.13,13.41,13.91,36449936,0
2007-04-19,13.91,14.66,13.87,14.28,55384092,0
2007-04-20,14.57,14.75,13.68,14.16,51059712,0
2007-04-23,14.03,14.23,13.97,14.04,26903038,0
2007-04-24,13.76,14.66,13.6,14.57,137841520,0
2007-04-25,14.59,14.73,14.4,14.65,38742680,0
2007-04-26,14.7,14.7,14.38,14.5,25732944,0
2007-04-27,14.33,14.45,14.21,14.32,23396048,0
2007-04-30,14.27,14.28,13.81,13.82,20952470,0
2007-05-01,13.86,13.96,13.45,13.5,27744140,0
2007-05-02,13.62,13.74,13.35,13.63,31599468,0
2007-05-03,13.93,14.06,13.65,13.69,23650568,0
2007-05-04,13.79,13.8,13.48,13.53,15280676,0
2007-05-07,13.58,13.65,13.27,13.28,20101702,0
2007-05-08,13.27,13.3,13,13.18,25046756,0
2007-05-09,13.11,13.59,13.03,13.57,24982938,0
2007-05-10,13.48,14.14,13.42,14.05,52887788,0
2007-05-11,14.16,14.69,14.1,14.68,43419604,0
2007-05-14,14.94,15.43,14.84,15.36,49408744,0
2007-05-15,15.55,15.75,15.26,15.4,41444528,0
2007-05-16,15.36,15.63,15.17,15.58,28041112,0
2007-05-17,15.62,15.95,15.4,15.43,29236214,0
2007-05-18,15.54,15.75,15.29,15.59,26432228,0
2007-05-21,15.63,15.77,15.39,15.43,24519696,0
2007-05-22,15.48,15.6,15.1,15.42,22968380,0
2007-05-23,15.31,15.46,15.16,15.21,17841588,0
2007-05-24,15.16,15.25,14.81,14.88,20676920,0
2007-05-25,15.01,15.03,14.59,14.76,22945944,0
2007-05-29,14.97,15,14.41,14.6,23393384,0
2007-05-30,14.36,14.48,14.22,14.37,19118436,0
2007-05-31,14.43,14.43,14.24,14.27,14027408,0
2007-06-01,14.3,14.62,14.27,14.31,17752380,0
2007-06-04,14.25,14.4,14.11,14.17,19525178,0
2007-06-05,14.07,14.15,13.84,13.98,25919700,0
2007-06-06,13.86,13.86,13.58,13.63,25617702,0
2007-06-07,13.56,14.02,13.56,13.68,34512724,0
2007-06-08,13.77,14.17,13.73,14.07,42601360,0
2007-06-11,14.12,14.25,13.82,13.91,22634914,0
2007-06-12,13.75,14.1,13.73,13.8,25684904,0
2007-06-13,13.86,14.05,13.75,13.96,20365196,0
2007-06-14,13.97,14.03,13.71,13.78,21391752,0
2007-06-15,13.85,13.95,13.53,13.63,24795052,0
2007-06-18,13.65,13.65,13.5,13.51,18449116,0
2007-06-19,13.48,13.63,13.28,13.57,24859972,0
2007-06-20,13.55,13.82,13.51,13.64,31036564,0
2007-06-21,13.89,14.88,13.83,14.72,57706964,0
2007-06-22,14.69,14.84,14.39,14.57,28412616,0
2007-06-25,14.68,14.75,14.2,14.28,21722678,0
2007-06-26,14.38,14.44,14.05,14.18,17507524,0
2007-06-27,14.09,14.64,14.07,14.58,25102402,0
2007-06-28,14.74,14.83,14.49,14.49,18194606,0
2007-06-29,14.57,14.61,14.26,14.3,21008382,0
2007-07-02,14.26,14.41,14.12,14.36,17224400,0
2007-07-03,14.38,14.49,14.24,14.36,7601734,0
2007-07-05,14.42,14.45,14.11,14.19,16610979,0
2007-07-06,14.24,14.48,14.18,14.39,20035424,0
2007-07-09,14.53,14.76,14.42,14.57,19783510,0
2007-07-10,14.5,14.65,14.42,14.43,18279836,0
2007-07-11,14.46,14.74,14.34,14.65,23991300,0
2007-07-12,14.85,15.4,14.65,15.36,40910648,0
2007-07-13,15.42,15.5,15.15,15.43,20534748,0
2007-07-16,15.45,15.94,15.4,15.72,32995220,0
2007-07-17,15.85,15.96,15.61,15.84,25691740,0
2007-07-18,15.45,15.66,15.02,15.46,39556684,0
2007-07-19,15.68,15.85,15.45,15.78,48139764,0
2007-07-20,16.15,16.19,15.41,15.5,42590144,0
2007-07-23,15.51,15.65,15.12,15.36,21790070,0
2007-07-24,15.23,15.41,15.05,15.21,30927284,0
2007-07-25,15.38,15.69,15.26,15.58,39433712,0
2007-07-26,15.44,15.61,14.33,14.73,56255668,0
2007-07-27,14.76,14.76,13.84,13.87,51078468,0
2007-07-30,14.02,14.08,13.56,13.79,28862140,0
2007-07-31,13.97,13.99,13.39,13.54,38819528,0
2007-08-01,13.48,13.63,13.03,13.41,28450040,0
2007-08-02,13.49,13.6,13.3,13.4,20601600,0
2007-08-03,13.36,13.43,12.85,12.85,25423898,0
2007-08-06,12.91,12.92,12.38,12.77,39625300,0
2007-08-07,12.66,12.8,12.38,12.63,27106800,0
2007-08-08,12.82,13.6,12.7,13.42,33963100,0
2007-08-09,12.9,13.36,12.86,13.08,61771500,0
2007-08-10,12.96,13.19,12.77,13.01,26462700,0
2007-08-13,13.22,13.22,12.76,12.84,21434800,0
2007-08-14,12.87,12.92,12.45,12.54,21858600,0
2007-08-15,12.45,12.54,11.85,11.95,30242620,0
2007-08-16,11.86,11.9,11.27,11.64,36538000,0
2007-08-17,12.04,12.17,11.71,11.89,28844900,0
2007-08-20,12.05,12.26,11.84,12.1,23965700,0
2007-08-21,12.1,12.26,12.07,12.17,13178302,0
2007-08-22,12.25,12.44,11.96,12.01,27524200,0
2007-08-23,11.98,12.24,11.82,12.06,22623900,0
2007-08-24,12.06,12.13,11.92,12.13,12583200,0
2007-08-27,12.08,12.25,11.95,11.98,14462539,0
2007-08-28,11.9,12.05,11.66,11.66,14791800,0
2007-08-29,11.76,12.32,11.73,12.3,24717900,0
2007-08-30,12.1,12.78,12.02,12.42,30283048,0
2007-08-31,12.72,13.04,12.56,13,27571100,0
2007-09-04,13.06,13.44,13.06,13.17,29007466,0
2007-09-05,13.15,13.23,12.75,12.9,18663300,0
2007-09-06,12.95,13.1,12.75,12.94,12036300,0
2007-09-07,12.75,12.81,12.55,12.61,13255501,0
2007-09-10,12.92,13.11,12.68,12.94,31978800,0
2007-09-11,13.06,13.09,12.86,12.97,20276550,0
2007-09-12,12.95,13.13,12.76,12.83,19093500,0
2007-09-13,12.91,12.92,12.65,12.73,14593060,0
2007-09-14,12.6,12.79,12.57,12.69,12685700,0
2007-09-17,12.85,12.96,12.7,12.84,14868759,0
2007-09-18,12.92,13.36,12.85,13.3,28626100,0
2007-09-19,13.41,13.53,13.01,13.1,28029484,0
2007-09-20,13.09,13.52,13.05,13.35,22608100,0
2007-09-21,13.43,13.48,13.19,13.24,15336800,0
2007-09-24,13.34,13.55,13.25,13.48,26931378,0
2007-09-25,13.4,13.9,13.34,13.81,20996098,0
2007-09-26,13.9,13.92,13.69,13.75,16222231,0
2007-09-27,13.76,13.77,13.22,13.28,28352220,0
2007-09-28,13.25,13.39,13.12,13.2,16132415,0
2007-10-01,13.25,13.45,13.15,13.23,18374300,0
2007-10-02,13.08,13.22,13,13.2,19151880,0
2007-10-03,12.97,13.29,12.8,13.23,31941180,0
2007-10-04,13.26,13.42,13.13,13.35,16104900,0
2007-10-05,13.41,13.9,13.37,13.63,21797356,0
2007-10-08,13.55,13.84,13.52,13.63,9863100,0
2007-10-09,13.67,13.82,13.5,13.79,15164400,0
2007-10-10,13.84,14.06,13.69,14.02,31967592,0
2007-10-11,14.1,14.23,13.62,13.8,28129500,0
2007-10-12,13.71,14.15,13.71,13.94,15871693,0
2007-10-15,13.9,14.06,13.81,13.98,13314000,0
2007-10-16,13.9,14.24,13.84,13.96,19891300,0
2007-10-17,14.37,14.47,13.98,14.11,23022420,0
2007-10-18,14.02,14.73,13.95,14.55,43760600,0
2007-10-19,14.49,14.5,13.62,13.8,45683200,0
2007-10-22,13.6,13.9,13.5,13.75,17900600,0
2007-10-23,13.83,13.85,13.52,13.73,14938900,0
2007-10-24,13.5,13.58,12.9,13.12,28084280,0
2007-10-25,13.22,13.22,12.55,12.75,22447900,0
2007-10-26,12.94,13.09,12.76,12.89,12883330,0
2007-10-29,12.98,13.15,12.86,12.88,9567700,0
2007-10-30,12.9,13.15,12.9,13,10555100,0
2007-10-31,13,13.14,12.95,13.08,10164100,0
2007-11-01,12.99,13.04,12.75,12.8,13239100,0
2007-11-02,12.96,13.22,12.68,13.17,14414744,0
2007-11-05,13.06,13.56,12.96,13.42,21879112,0
2007-11-06,13.58,13.8,13.34,13.43,18324032,0
2007-11-07,13.14,13.45,13,13.01,18289114,0
2007-11-08,13.04,13.39,12.05,12.51,28898068,0
2007-11-09,12.18,12.65,12.08,12.37,17228592,0
2007-11-12,12.32,12.43,11.92,11.95,17188136,0
2007-11-13,12.11,12.45,12.01,12.4,14464455,0
2007-11-14,12.45,12.57,12.22,12.28,16325495,0
2007-11-15,12.24,12.92,12.16,12.7,22400316,0
2007-11-16,12.89,13.27,12.35,12.64,28139638,0
2007-11-19,12.54,12.61,12.03,12.07,18317700,0
2007-11-20,12.17,12.25,11.18,11.28,43015476,0
2007-11-21,11.15,11.5,10.52,10.83,34572256,0
2007-11-23,11,11.02,10.6,10.78,10341720,0
2007-11-26,10.83,10.92,10.21,10.27,26667646,0
2007-11-27,10.35,10.36,9.8,10.15,37823760,0
2007-11-28,10.24,10.49,10.15,10.35,15003829,0
2007-11-29,10.34,10.39,10,10.14,50738044,0
2007-11-30,10.24,10.3,9.65,9.76,35610624,0
2007-12-03,9.82,9.9,9.62,9.66,23743744,0
2007-12-04,9.6,9.64,9.22,9.25,28659216,0
2007-12-05,9.27,9.49,8.83,8.91,70352968,0
2007-12-06,8.95,9.13,8.86,9.07,30085072,0
2007-12-07,9.08,9.08,8.79,9.05,27038036,0
2007-12-10,9.12,9.34,9.05,9.18,23857976,0
2007-12-11,9.26,9.53,9.04,9.07,39698024,0
2007-12-12,9.24,9.39,8.83,8.97,39008384,0
2007-12-13,8.91,9.01,8.42,8.84,45746996,0
2007-12-14,8.85,8.85,8.42,8.43,26723782,0
2007-12-17,8.4,8.42,7.93,7.95,29856660,0
2007-12-18,8.07,8.1,7.62,7.68,39253424,0
2007-12-19,7.7,8.04,7.54,7.98,45771780,0
2007-12-20,8.1,8.11,7.91,7.97,25319952,0
2007-12-21,8.04,8.05,7.66,7.79,26835510,0
2007-12-24,7.78,7.88,7.68,7.77,9193719,0
2007-12-26,7.81,7.88,7.68,7.77,12430795,0
2007-12-27,7.74,7.78,7.51,7.53,16467374,0
2007-12-28,7.55,7.58,7.3,7.32,18327332,0
2007-12-31,7.26,7.6,7.26,7.5,19624070,0
2008-01-02,7.4,7.4,7.02,7.14,46043928,0
2008-01-03,7.15,7.18,6.75,6.77,34769808,0
2008-01-04,6.64,6.64,6.1,6.25,51461920,0
2008-01-07,6.37,6.41,6.02,6.08,32100088,0
2008-01-08,6.18,6.38,5.97,6,37258920,0
2008-01-09,6.06,6.06,5.31,5.53,50970200,0
2008-01-10,5.52,6,5.42,5.96,55601372,0
2008-01-11,6.07,6.44,6.02,6.25,41430932,0
2008-01-14,6.48,6.54,6.25,6.41,30005580,0
2008-01-15,6.28,6.35,6.01,6.12,30295564,0
2008-01-16,5.89,6.91,5.8,6.57,52423188,0
2008-01-17,6.7,6.92,6.22,6.34,40244696,0
2008-01-18,6.85,7.15,6.8,7.07,60439776,0
2008-01-22,6.57,7.09,6.57,6.83,28496544,0
2008-01-23,6.65,7.59,6.6,7.56,45986832,0
2008-01-24,7.73,7.79,7.43,7.58,33565956,0
2008-01-25,7.66,7.78,7.07,7.15,29971028,0
2008-01-28,7.1,7.49,6.98,7.46,20426396,0
2008-01-29,7.49,7.65,7.25,7.61,20648620,0
2008-01-30,7.6,7.75,7.45,7.6,21501844,0
2008-01-31,7.5,7.69,7.38,7.59,21174860,0
2008-02-01,7.78,8.03,7.6,8,26264188,0
2008-02-04,8.07,8.08,7.8,7.92,16687868,0
2008-02-05,7.77,7.86,7.21,7.21,28496068,0
2008-02-06,7.38,7.38,6.68,6.74,29721272,0
2008-02-07,6.64,6.76,6.43,6.59,36179980,0
2008-02-08,6.58,6.63,6.22,6.34,30749820,0
2008-02-11,6.36,6.42,6.23,6.28,23918860,0
2008-02-12,6.4,6.61,6.31,6.41,25252760,0
2008-02-13,6.49,6.72,6.47,6.7,21777630,0
2008-02-14,6.78,6.93,6.52,6.53,20899976,0
2008-02-15,6.53,6.61,6.36,6.45,14206128,0
2008-02-19,6.64,6.74,6.49,6.5,16202461,0
2008-02-20,6.5,6.96,6.5,6.83,22680668,0
2008-02-21,6.88,7.18,6.88,6.96,26342924,0
2008-02-22,7.03,7.03,6.45,6.71,26496260,0
2008-02-25,6.64,6.99,6.64,6.97,17589724,0
2008-02-26,6.95,7.19,6.86,7.13,21404236,0
2008-02-27,7.05,7.48,6.97,7.28,19429864,0
2008-02-28,7.17,7.25,6.91,7.02,17265736,0
2008-02-29,6.98,7.34,6.97,7.21,27367236,0
2008-03-03,7.21,7.21,6.63,6.76,33100718,0
2008-03-04,6.66,6.78,6.38,6.76,31529562,0
2008-03-05,6.85,7.04,6.75,6.84,22641764,0
2008-03-06,6.85,6.85,6.45,6.49,21403030,0
2008-03-07,6.44,6.75,6.31,6.49,28817424,0
2008-03-10,6.6,6.6,6.13,6.16,19871968,0
2008-03-11,6.28,6.49,6.13,6.48,25509820,0
2008-03-12,6.49,6.65,6.31,6.43,19030912,0
2008-03-13,6.33,6.78,6.31,6.73,23734844,0
2008-03-14,6.83,6.83,6.35,6.38,25335948,0
2008-03-17,6.21,6.41,6.16,6.34,19284570,0
2008-03-18,6.43,6.54,6.27,6.39,21989092,0
2008-03-19,6.43,6.45,6.11,6.15,19805828,0
2008-03-20,6.15,6.22,6.07,6.11,25880308,0
2008-03-24,6.2,6.34,6.13,6.21,18015624,0
2008-03-25,6.29,6.34,6.15,6.3,16347052,0
2008-03-26,6.27,6.3,6.12,6.22,16274348,0
2008-03-27,6.33,6.33,6.16,6.16,11450630,0
2008-03-28,6.22,6.22,5.76,5.91,35744996,0
2008-03-31,5.82,6.02,5.78,5.89,18960440,0
2008-04-01,5.93,6.11,5.89,6.07,16201377,0
2008-04-02,6.08,6.37,6.08,6.19,30141060,0
2008-04-03,6.16,6.29,6.15,6.26,39532972,0
2008-04-04,6.24,6.33,6.16,6.23,21179974,0
2008-04-07,6.31,6.47,6.27,6.34,25979448,0
2008-04-08,6.11,6.18,5.95,6.03,61768280,0
2008-04-09,6.09,6.3,5.98,6.26,26884048,0
2008-04-10,6.26,6.48,6.23,6.27,21680180,0
2008-04-11,6.21,6.29,5.97,6.01,22144576,0
2008-04-14,6.06,6.09,5.83,5.86,19331192,0
2008-04-15,5.91,5.91,5.61,5.78,22707080,0
2008-04-16,5.93,6.17,5.83,6.07,26632784,0
2008-04-17,6.06,6.3,6,6.19,23771334,0
2008-04-18,6.38,6.39,5.98,6.11,34372696,0
2008-04-21,6.1,6.14,5.95,6.14,14601101,0
2008-04-22,6.14,6.14,5.93,5.96,14765611,0
2008-04-23,6.07,6.07,5.86,5.92,23283576,0
2008-04-24,5.94,6.13,5.83,6.03,20105696,0
2008-04-25,6.09,6.1,5.93,6.06,11080103,0
2008-04-28,6.06,6.11,6,6,7965026,0
2008-04-29,5.98,6.07,5.95,6.02,10695522,0
2008-04-30,6.04,6.07,5.93,5.96,14025070,0
2008-05-01,5.98,6.29,5.97,6.22,19591768,0
2008-05-02,6.28,6.34,6.09,6.16,16086701,0
2008-05-05,6.16,6.59,6.11,6.53,41526368,0
2008-05-06,6.45,7.41,6.44,7.12,75512344,0
2008-05-07,7.15,7.27,6.94,6.95,17041552,0
2008-05-08,6.99,7.24,6.67,6.93,30367830,0
2008-05-09,6.9,7.06,6.73,6.94,15496071,0
2008-05-12,6.97,7.3,6.97,7.16,24085652,0
2008-05-13,7.16,7.32,7.11,7.19,15152058,0
2008-05-14,7.26,7.42,7.1,7.16,24833856,0
2008-05-15,7.17,7.42,7.16,7.41,16954524,0
2008-05-16,7.48,7.48,7.17,7.26,18007936,0
2008-05-19,7.31,7.48,7.06,7.1,23527618,0
2008-05-20,7.07,7.23,7,7.12,18482812,0
2008-05-21,7.16,7.26,7.05,7.08,13445366,0
2008-05-22,7.16,7.19,7.01,7.07,11532768,0
2008-05-23,7.02,7.06,6.76,6.88,13377846,0
2008-05-27,6.91,7,6.79,6.92,13114645,0
2008-05-28,7.01,7.07,6.74,6.82,18158924,0
2008-05-29,6.82,6.9,6.75,6.77,12612809,0
2008-05-30,6.86,6.95,6.71,6.88,20839064,0
2008-06-02,6.88,6.88,6.74,6.8,10823405,0
2008-06-03,6.84,6.87,6.72,6.81,15573183,0
2008-06-04,6.85,7.3,6.81,7.19,33424026,0
2008-06-05,7.31,7.79,7.29,7.78,40465924,0
2008-06-06,7.69,7.7,7.42,7.43,29832512,0
2008-06-09,7.57,7.98,7.44,7.68,26736632,0
2008-06-10,7.58,7.65,7.38,7.43,23475604,0
2008-06-11,7.43,7.43,6.92,6.96,26578358,0
2008-06-12,7.09,7.36,7.09,7.14,22162300,0
2008-06-13,7.23,7.55,7.23,7.52,19393188,0
2008-06-16,7.47,7.77,7.41,7.71,18111952,0
2008-06-17,7.88,7.94,7.58,7.72,24980304,0
2008-06-18,7.66,7.7,7.27,7.29,22951482,0
2008-06-19,7.29,7.4,7.02,7.33,20543316,0
2008-06-20,7.24,7.25,6.96,6.99,22391152,0
2008-06-23,7.11,7.17,6.51,6.55,29664158,0
2008-06-24,6.48,6.49,6.22,6.24,37491904,0
2008-06-25,6.36,6.58,6.33,6.43,26961298,0
2008-06-26,6.33,6.33,6,6.13,29119188,0
2008-06-27,6.15,6.22,5.85,5.95,23576794,0
2008-06-30,6.01,6.04,5.67,5.83,27346646,0
2008-07-01,5.71,5.82,5.4,5.65,32866040,0
2008-07-02,5.77,5.84,5.42,5.44,24019260,0
2008-07-03,5.48,5.55,5.01,5.3,24327036,0
2008-07-07,5.47,5.67,5.22,5.38,25813080,0
2008-07-08,5.38,5.54,5.29,5.53,29246652,0
2008-07-09,5.55,5.59,5.01,5.06,35707640,0
2008-07-10,5.11,5.12,4.75,4.96,45737748,0
2008-07-11,4.75,4.93,4.6,4.84,29950200,0
2008-07-14,4.93,4.95,4.72,4.82,22364038,0
2008-07-15,4.68,4.88,4.53,4.72,26933296,0
2008-07-16,4.9,5.09,4.68,5.06,24058892,0
2008-07-17,5.24,5.32,4.82,5.3,35851640,0
2008-07-18,4.9,5,4.58,4.65,58875224,0
2008-07-21,4.75,4.75,4.56,4.59,23266030,0
2008-07-22,4.5,4.59,4.32,4.41,15653833,0
2008-07-23,4.45,4.69,4.44,4.67,22644992,0
2008-07-24,4.67,4.73,4.33,4.37,14657042,0
2008-07-25,4.42,4.44,4.27,4.36,14936017,0
2008-07-28,4.38,4.39,4.18,4.19,17154952,0
2008-07-29,4.2,4.25,4.11,4.21,18708192,0
2008-07-30,4.21,4.28,4.11,4.23,18956456,0
2008-07-31,4.18,4.37,4.13,4.21,14898338,0
2008-08-01,4.26,4.32,4.05,4.28,25927422,0
2008-08-04,4.31,4.52,4.29,4.48,15985794,0
2008-08-05,4.62,4.65,4.47,4.6,14190639,0
2008-08-06,4.62,4.8,4.48,4.8,14512977,0
2008-08-07,4.74,5.17,4.66,5.03,32592444,0
2008-08-08,5.19,5.26,5.05,5.13,22302874,0
2008-08-11,5.1,5.2,5.03,5.11,15647283,0
2008-08-12,5.2,5.35,5.12,5.21,30818324,0
2008-08-13,5.2,5.23,5,5.15,19106408,0
2008-08-14,5.15,5.37,5.14,5.3,18959496,0
2008-08-15,5.37,5.87,5.25,5.64,33366946,0
2008-08-18,5.7,5.91,5.58,5.91,36894624,0
2008-08-19,5.72,5.9,5.54,5.58,21226408,0
2008-08-20,5.58,5.85,5.52,5.7,20661724,0
2008-08-21,5.58,5.82,5.54,5.76,14838532,0
2008-08-22,5.88,6,5.7,5.81,16996684,0
2008-08-25,5.82,6.18,5.82,5.93,24523356,0
2008-08-26,5.98,6.02,5.87,5.93,17470838,0
2008-08-27,5.91,6.14,5.9,6.07,14543730,0
2008-08-28,6.14,6.25,6.1,6.25,11439060,0
2008-08-29,6.14,6.35,6.1,6.29,16255141,0
2008-09-02,6.37,6.47,6.15,6.34,25162400,0
2008-09-03,6.34,6.45,6.07,6.15,24979474,0
2008-09-04,6.12,6.18,5.77,5.84,24817168,0
2008-09-05,5.63,5.99,5.34,5.96,23030840,0
2008-09-08,6.23,6.3,5.93,6.07,19520924,0
2008-09-09,6.07,6.1,5.62,5.77,21394512,0
2008-09-10,5.82,5.88,5.61,5.78,15144307,0
2008-09-11,5.61,5.85,5.51,5.71,17954250,0
2008-09-12,5.7,5.84,5.61,5.75,22589768,0
2008-09-15,5.31,5.63,5.18,5.18,16309756,0
2008-09-16,4.96,5.27,4.8,5.26,24651968,0
2008-09-17,5.13,5.29,4.85,4.9,25824408,0
2008-09-18,4.98,5.39,4.8,5.3,30593440,0
2008-09-19,5.63,5.68,5.23,5.42,21878220,0
2008-09-22,5.4,5.42,4.96,4.99,14709192,0
2008-09-23,5.05,5.17,4.89,4.94,21575264,0
2008-09-24,5.03,5.05,4.85,4.88,13282740,0
2008-09-25,4.95,5.29,4.91,5.23,26062338,0
2008-09-26,5.01,5.21,4.96,5.16,19265012,0
2008-09-29,5,6,3,4.29,32190456,0
2008-09-30,4.49,5.25,4.22,5.25,18796332,0
2008-10-01,4.55,5,4.53,4.74,27326534,0
2008-10-02,4.6,4.85,4.13,4.14,24974600,0
2008-10-03,4.32,4.81,4.21,4.53,38159892,0
2008-10-06,4.26,4.36,4.01,4.23,26588988,0
2008-10-07,5.27,5.56,4.23,4.59,79672296,0
2008-10-08,4.45,4.74,3.99,4.05,46011260,0
2008-10-09,4.22,4.44,4.04,4.04,29008140,0
2008-10-10,3.85,4.3,3.51,3.81,32991884,0
2008-10-13,4.24,4.25,3.91,4.21,16120745,0
2008-10-14,4.5,4.52,4.15,4.27,27618528,0
2008-10-15,4.27,4.27,3.91,3.91,23151476,0
2008-10-16,4.01,4.23,3.65,4.12,28813336,0
2008-10-17,4.4,4.52,4.09,4.21,38904432,0
2008-10-20,4.25,4.31,4,4.11,22548436,0
2008-10-21,4.03,4.08,3.88,3.91,13694337,0
2008-10-22,3.86,3.91,3.59,3.62,15925102,0
2008-10-23,3.62,3.68,3.2,3.28,23857832,0
2008-10-24,2.91,3.19,2.78,3.03,25530702,0
2008-10-27,2.96,3.02,2.84,2.94,16610892,0
2008-10-28,3.13,3.14,2.65,2.84,24929968,0
2008-10-29,3,3.15,2.86,2.98,19947284,0
2008-10-30,3.2,3.59,3.15,3.56,24321516,0
2008-10-31,3.4,3.71,3.36,3.5,16620985,0
2008-11-03,3.59,3.87,3.54,3.61,17842466,0
2008-11-04,3.82,3.84,3.6,3.8,20861584,0
2008-11-05,3.68,3.79,3.54,3.55,13392182,0
2008-11-06,3.47,3.5,3.09,3.17,20665804,0
2008-11-07,3.25,3.41,3.06,3.16,15572154,0
2008-11-10,3.29,3.29,3.01,3.04,8325134,0
2008-11-11,3.01,3.06,2.83,2.96,10505899,0
2008-11-12,2.87,2.89,2.57,2.57,20506048,0
2008-11-13,2.71,2.75,2.3,2.7,28098836,0
2008-11-14,2.65,2.66,2.37,2.43,23601236,0
2008-11-17,2.47,2.65,2.47,2.5,14340050,0
2008-11-18,2.68,2.69,2.4,2.5,13290478,0
2008-11-19,2.51,2.54,2.11,2.12,17237426,0
2008-11-20,2.1,2.15,1.88,1.91,22716320,0
2008-11-21,1.99,2.02,1.62,1.82,22846244,0
2008-11-24,1.9,1.94,1.75,1.86,22655092,0
2008-11-25,1.92,1.96,1.78,1.8,16332472,0
2008-11-26,1.85,2.17,1.8,2.13,23954028,0
2008-11-28,2.2,2.37,2.15,2.36,8960181,0
2008-12-01,2.31,2.33,1.98,2,17175308,0
2008-12-02,2.1,2.15,1.96,2.03,13839538,0
2008-12-03,1.95,2.37,1.92,2.2,31253652,0
2008-12-04,2,2.35,1.92,2.08,32669180,0
2008-12-05,2.05,2.22,2,2.13,18829220,0
2008-12-08,2.25,2.3,2.02,2.1,22636640,0
2008-12-09,2.05,2.29,2.01,2.27,22850948,0
2008-12-10,2.27,2.3,2.19,2.2,11249339,0
2008-12-11,2.17,2.28,2.1,2.2,10983641,0
2008-12-12,2.11,2.32,2.05,2.28,14410211,0
2008-12-15,2.26,2.35,2.15,2.21,6393699,0
2008-12-16,2.28,2.28,2.15,2.25,10886628,0
2008-12-17,2.21,2.3,2.18,2.29,8320512,0
2008-12-18,2.26,2.34,2.2,2.23,12655965,0
2008-12-19,2.33,2.33,2.18,2.27,13515374,0
2008-12-22,2.26,2.26,1.93,2.02,16351854,0
2008-12-23,2.07,2.08,1.95,1.96,10135576,0
2008-12-24,1.98,2.03,1.97,1.99,2912312,0
2008-12-26,2.1,2.21,2.04,2.18,9514287,0
2008-12-29,2.26,2.27,2.06,2.1,10998001,0
2008-12-30,2.13,2.21,2.1,2.21,10259239,0
2008-12-31,2.2,2.2,2.11,2.16,10224007,0
2009-01-02,2.19,2.43,2.17,2.38,13832046,0
2009-01-05,2.37,2.68,2.35,2.67,19326620,0
2009-01-06,2.75,2.85,2.55,2.78,23847334,0
2009-01-07,2.72,2.72,2.55,2.66,14025170,0
2009-01-08,2.64,2.74,2.51,2.74,13373315,0
2009-01-09,2.79,2.83,2.63,2.69,9731303,0
2009-01-12,2.69,2.69,2.45,2.52,13084442,0
2009-01-13,2.42,2.47,2.3,2.38,21156214,0
2009-01-14,2.29,2.3,2.11,2.15,14821593,0
2009-01-15,2.15,2.3,2.05,2.26,16014697,0
2009-01-16,2.32,2.4,2.2,2.29,15178343,0
2009-01-20,2.23,2.29,2,2,12939571,0
2009-01-21,2.05,2.25,2.03,2.25,11911207,0
2009-01-22,2.15,2.18,1.97,2.02,21407288,0
2009-01-23,1.86,2.23,1.86,2.04,24003030,0
2009-01-26,2.08,2.14,2,2.01,15744721,0
2009-01-27,2.06,2.19,2.04,2.14,12898652,0
2009-01-28,2.23,2.45,2.17,2.35,19548354,0
2009-01-29,2.29,2.29,2.18,2.2,8277052,0
2009-01-30,2.22,2.29,2.16,2.19,11020692,0
2009-02-02,2.19,2.22,2.07,2.15,8107345,0
2009-02-03,2.16,2.23,2.11,2.21,8592114,0
2009-02-04,2.22,2.51,2.15,2.27,15475226,0
2009-02-05,2.26,2.44,2.21,2.36,17006760,0
2009-02-06,2.42,2.47,2.33,2.41,12613360,0
2009-02-09,2.41,2.41,2.33,2.36,9916567,0
2009-02-10,2.36,2.4,2,2.11,24514318,0
2009-02-11,2.16,2.21,2.09,2.15,11794952,0
2009-02-12,2.18,2.3,2.11,2.28,12085117,0
2009-02-13,2.3,2.46,2.25,2.42,15052317,0
2009-02-17,2.3,2.4,2.28,2.37,15592866,0
2009-02-18,2.35,2.5,2.12,2.2,18634100,0
2009-02-19,2.3,2.3,2.11,2.12,12271669,0
2009-02-20,2.07,2.13,2,2.03,12688380,0
2009-02-23,2.09,2.09,2.01,2.02,10435816,0
2009-02-24,2.05,2.18,2.02,2.12,12778103,0
2009-02-25,2.13,2.28,2.07,2.22,13086374,0
2009-02-26,2.26,2.28,2.09,2.09,11036881,0
2009-02-27,2.08,2.2,2.05,2.18,14341125,0
2009-03-02,2.13,2.21,2.01,2.01,15318064,0
2009-03-03,2.14,2.19,2.07,2.07,18589260,0
2009-03-04,2.15,2.33,2.14,2.3,21183216,0
2009-03-05,2.21,2.3,2.14,2.16,10503288,0
2009-03-06,2.19,2.22,2.09,2.14,9486181,0
2009-03-09,2.11,2.26,2.1,2.14,9490122,0
2009-03-10,2.21,2.35,2.19,2.32,14928471,0
2009-03-11,2.33,2.35,2.25,2.31,11985783,0
2009-03-12,2.3,2.44,2.27,2.4,14599489,0
2009-03-13,2.39,2.6,2.35,2.52,14897985,0
2009-03-16,2.51,2.72,2.44,2.48,22781368,0
2009-03-17,2.48,2.88,2.43,2.76,22842538,0
2009-03-18,2.76,2.97,2.73,2.97,14555540,0
2009-03-19,3.04,3.19,2.84,2.96,18552032,0
2009-03-20,2.97,3.1,2.67,2.67,17890308,0
2009-03-23,2.87,3.03,2.83,3.02,13724253,0
2009-03-24,2.96,3.2,2.88,3.14,19895404,0
2009-03-25,3.21,3.78,2.93,3.17,33615176,0
2009-03-26,3.3,3.59,3.21,3.56,24277188,0
2009-03-27,3.43,3.55,3.35,3.37,11206085,0
2009-03-30,3.2,3.29,3.1,3.19,12111571,0
2009-03-31,3.31,3.36,3.04,3.05,20773300,0
2009-04-01,2.98,3.21,2.92,3.02,31539530,0
2009-04-02,3.19,3.25,3.04,3.16,22516672,0
2009-04-03,3.13,3.43,3.07,3.43,16137939,0
2009-04-06,3.3,3.56,3.25,3.53,15233545,0
2009-04-07,3.41,3.49,3.39,3.44,11651124,0
2009-04-08,3.5,3.73,3.43,3.68,16869528,0
2009-04-09,3.78,3.92,3.68,3.75,19025260,0
2009-04-13,3.75,3.78,3.54,3.61,16011004,0
2009-04-14,3.59,3.85,3.53,3.63,14667628,0
2009-04-15,3.53,3.59,3.32,3.44,15596191,0
2009-04-16,3.52,3.6,3.47,3.57,10101047,0
2009-04-17,3.58,3.6,3.49,3.56,12223644,0
2009-04-20,3.43,3.45,3.26,3.31,10500541,0
2009-04-21,3.23,3.36,3.2,3.36,14181464,0
2009-04-22,3.2,3.45,3.17,3.33,23886048,0
2009-04-23,3.37,3.55,3.26,3.53,18621654,0
2009-04-24,3.55,3.75,3.48,3.51,18536744,0
2009-04-27,3.43,3.61,3.42,3.47,11960896,0
2009-04-28,3.47,3.55,3.35,3.41,12108754,0
2009-04-29,3.4,3.56,3.38,3.51,11537950,0
2009-04-30,3.55,3.73,3.53,3.61,18193734,0
2009-05-01,3.55,3.9,3.55,3.82,16233935,0
2009-05-04,3.9,4.3,3.83,4.26,21256392,0
2009-05-05,4.36,4.39,4.11,4.32,16369172,0
2009-05-06,4.45,4.45,4.12,4.31,15075631,0
2009-05-07,4.22,4.35,3.91,4.01,23369684,0
2009-05-08,4.12,4.15,3.84,3.93,14316080,0
2009-05-11,3.9,4.37,3.87,4.22,25214606,0
2009-05-12,4.41,4.5,4.13,4.35,29715904,0
2009-05-13,4.36,4.67,4.33,4.38,35464648,0
2009-05-14,4.35,4.57,4.07,4.24,33845504,0
2009-05-15,4.26,4.37,3.93,4.01,30087118,0
2009-05-18,4.19,4.25,4.06,4.14,19644634,0
2009-05-19,4.3,4.5,4.24,4.39,22936032,0
2009-05-20,4.57,4.76,4.44,4.5,25208562,0
2009-05-21,4.45,4.46,4.25,4.34,14477103,0
2009-05-22,4.43,4.43,4.25,4.26,8274297,0
2009-05-26,4.26,4.57,4.23,4.53,16077029,0
2009-05-27,4.57,4.8,4.55,4.71,21508080,0
2009-05-28,4.75,4.84,4.54,4.7,18365306,0
2009-05-29,4.71,4.78,4.38,4.54,24513076,0
2009-06-01,4.69,4.9,4.64,4.73,26601028,0
2009-06-02,4.68,4.7,4.55,4.56,24928567,0
2009-06-03,4.55,4.6,4.34,4.48,19079896,0
2009-06-04,4.57,4.74,4.54,4.65,19698055,0
2009-06-05,4.84,4.87,4.61,4.63,18769502,0
2009-06-08,4.58,4.67,4.5,4.61,12301033,0
2009-06-09,4.7,4.8,4.68,4.75,18762062,0
2009-06-10,4.81,4.86,4.7,4.82,18312910,0
2009-06-11,4.83,4.87,4.68,4.7,15839376,0
2009-06-12,4.75,4.79,4.33,4.47,39905753,0
2009-06-15,4.39,4.45,4.21,4.26,27451186,0
2009-06-16,4.3,4.35,4.1,4.13,27513389,0
2009-06-17,4.13,4.17,3.86,4.08,32790601,0
2009-06-18,4.03,4.07,3.81,3.85,29174172,0
2009-06-19,3.92,3.98,3.86,3.87,20840134,0
2009-06-22,3.84,3.86,3.61,3.62,21533232,0
2009-06-23,3.67,3.69,3.42,3.55,21374570,0
2009-06-24,3.63,3.78,3.6,3.66,19656663,0
2009-06-25,3.62,3.68,3.53,3.64,14538838,0
2009-06-26,3.69,3.71,3.62,3.62,16713232,0
2009-06-29,3.65,3.78,3.65,3.72,14883386,0
2009-06-30,3.77,3.98,3.74,3.87,24127251,0
2009-07-01,3.93,4.05,3.88,3.91,25967860,0
2009-07-02,3.84,3.89,3.76,3.78,13396370,0
2009-07-06,3.74,3.77,3.5,3.55,26785806,0
2009-07-07,3.63,3.63,3.35,3.43,20437323,0
2009-07-08,3.43,3.49,3.22,3.36,32692753,0
2009-07-09,3.43,3.56,3.38,3.48,19991063,0
2009-07-10,3.43,3.56,3.42,3.49,12988376,0
2009-07-13,3.53,3.6,3.36,3.56,15478027,0
2009-07-14,3.59,3.61,3.49,3.55,14395144,0
2009-07-15,3.8,3.97,3.8,3.86,35890722,0
2009-07-16,3.9,3.95,3.76,3.92,18713971,0
2009-07-17,3.95,4,3.89,4,15918475,0
2009-07-20,4.03,4.18,4,4.17,30637193,0
2009-07-21,4.25,4.25,3.95,4.08,47079570,0
2009-07-22,3.54,3.64,3.41,3.55,66550946,0
2009-07-23,3.54,3.6,3.49,3.59,26235345,0
2009-07-24,3.56,3.81,3.54,3.77,25206542,0
2009-07-27,3.82,3.84,3.71,3.8,15776632,0
2009-07-28,3.8,3.81,3.7,3.77,15661619,0
2009-07-29,3.77,3.79,3.65,3.71,18368014,0
2009-07-30,3.78,3.81,3.65,3.66,20784374,0
2009-07-31,3.66,3.73,3.65,3.66,14278007,0
2009-08-03,3.75,3.78,3.7,3.74,12824155,0
2009-08-04,3.72,3.85,3.68,3.76,20091203,0
2009-08-05,3.77,3.79,3.7,3.75,12121315,0
2009-08-06,3.75,3.79,3.66,3.71,11638203,0
2009-08-07,3.77,3.77,3.66,3.7,12255355,0
2009-08-10,3.71,3.71,3.65,3.68,10631799,0
2009-08-11,3.68,3.69,3.55,3.59,12645142,0
2009-08-12,3.6,3.63,3.56,3.59,13461233,0
2009-08-13,3.61,3.71,3.52,3.68,22040842,0
2009-08-14,3.66,3.76,3.59,3.69,23171589,0
2009-08-17,3.61,3.61,3.52,3.55,15691715,0
2009-08-18,3.55,3.58,3.49,3.56,23268940,0
2009-08-19,3.49,3.53,3.47,3.52,10909468,0
2009-08-20,3.53,3.55,3.49,3.52,6528869,0
2009-08-21,3.53,3.71,3.51,3.7,20128292,0
2009-08-24,3.93,4.1,3.88,4,49170206,0
2009-08-25,4.13,4.14,4.02,4.02,28046753,0
2009-08-26,4.03,4.08,4,4.06,20669034,0
2009-08-27,4.04,4.26,4,4.23,26079728,0
2009-08-28,4.45,4.55,4.3,4.47,41922909,0
2009-08-31,4.32,4.38,4.23,4.36,22115052,0
2009-09-01,4.36,4.57,4.18,4.22,32570371,0
2009-09-02,4.19,4.33,4.13,4.28,18990768,0
2009-09-03,4.39,4.56,4.35,4.53,33173445,0
2009-09-04,4.55,4.56,4.38,4.53,19618138,0
2009-09-08,4.6,5.24,4.57,5.19,73288376,0
2009-09-09,5.15,5.3,5,5.2,44375368,0
2009-09-10,5.29,5.45,5.2,5.38,39061145,0
2009-09-11,5.49,5.75,5.45,5.68,48450208,0
2009-09-14,5.62,5.78,5.51,5.72,27529329,0
2009-09-15,5.77,5.94,5.72,5.88,26727929,0
2009-09-16,5.85,5.87,5.57,5.69,43023443,0
2009-09-17,5.69,5.78,5.55,5.67,38144114,0
2009-09-18,5.74,5.75,5.43,5.7,34234697,0
2009-09-21,5.57,5.89,5.56,5.81,26253769,0
2009-09-22,5.91,6.3,5.84,6.08,39945741,0
2009-09-23,6.18,6.28,6,6.02,34427197,0
2009-09-24,6.06,6.09,5.57,5.66,36253302,0
2009-09-25,5.52,5.83,5.51,5.83,29799607,0
2009-09-28,5.87,6.06,5.79,5.94,20210123,0
2009-09-29,5.85,6.1,5.72,5.78,31039484,0
2009-09-30,5.8,5.85,5.59,5.66,37529903,0
2009-10-01,5.62,5.65,5.27,5.39,42687718,0
2009-10-02,5.22,5.45,5.05,5.31,31799767,0
2009-10-05,5.15,5.63,5.12,5.54,29205743,0
2009-10-06,5.67,5.78,5.53,5.64,21868911,0
2009-10-07,5.66,5.69,5.52,5.54,16855483,0
2009-10-08,5.58,5.67,5.46,5.51,20260166,0
2009-10-09,5.51,5.9,5.51,5.88,27308893,0
2009-10-12,6.13,6.29,6.08,6.14,38496055,0
2009-10-13,6.21,6.22,6.06,6.08,29487177,0
2009-10-14,6.31,6.36,6.16,6.25,32130454,0
2009-10-15,6.21,6.23,6.05,6.19,37275241,0
2009-10-16,5.89,5.94,5.65,5.74,62152663,0
2009-10-19,5.78,5.89,5.68,5.87,20515105,0
2009-10-20,5.94,6.18,5.92,5.98,35573426,0
2009-10-21,5.89,6.07,5.7,5.77,27026802,0
2009-10-22,5.76,5.87,5.61,5.83,21165386,0
2009-10-23,5.93,5.93,5.52,5.6,26643510,0
2009-10-26,5.62,5.71,5.34,5.42,26798251,0
2009-10-27,5.42,5.47,5.07,5.15,31036018,0
2009-10-28,4.98,5.02,4.75,4.85,30659654,0
2009-10-29,4.95,5.1,4.9,4.93,27182445,0
2009-10-30,4.98,4.98,4.55,4.6,31592779,0
2009-11-02,4.68,4.78,4.44,4.6,23819914,0
2009-11-03,4.49,4.65,4.33,4.64,23034728,0
2009-11-04,4.71,4.88,4.67,4.69,25192303,0
2009-11-05,4.81,4.86,4.72,4.83,14631058,0
2009-11-06,4.84,5.05,4.79,5.04,20914315,0
2009-11-09,5.12,5.24,5.1,5.21,15786957,0
2009-11-10,5.2,5.31,5.07,5.14,16253652,0
2009-11-11,5.23,5.35,5.2,5.32,24474638,0
2009-11-12,6.64,6.73,6.35,6.48,163011174,0
2009-11-13,6.26,6.56,6.17,6.53,68089059,0
2009-11-16,6.56,6.7,6.32,6.43,48783799,0
2009-11-17,6.37,6.64,6.35,6.62,26731553,0
2009-11-18,6.71,7.33,6.7,7.32,79097876,0
2009-11-19,7.2,7.3,6.78,7.05,65837158,0
2009-11-20,6.9,6.99,6.8,6.95,28181406,0
2009-11-23,7.03,7.15,6.94,7,29233740,0
2009-11-24,7.01,7.07,6.83,6.95,18549168,0
2009-11-25,7.01,7.12,6.97,7.11,16360830,0
2009-11-27,6.69,7,6.68,6.85,16185078,0
2009-11-30,6.9,7.01,6.78,7.01,19358390,0
2009-12-01,7.11,7.25,7.01,7.2,23136364,0
2009-12-02,7.21,7.5,7.21,7.3,26884865,0
2009-12-03,7.37,8.23,7.36,8.03,68998928,0
2009-12-04,8.09,8.25,7.65,7.86,43837326,0
2009-12-07,8.25,8.61,8.23,8.52,45590892,0
2009-12-08,8.43,8.81,8.34,8.67,41600087,0
2009-12-09,8.81,8.87,8.55,8.71,30300030,0
2009-12-10,8.82,8.9,8.57,8.58,25950766,0
2009-12-11,8.61,8.69,8.43,8.64,20035719,0
2009-12-14,8.81,8.84,8.58,8.68,24212764,0
2009-12-15,8.65,9.08,8.57,8.82,30503996,0
2009-12-16,9.14,9.39,8.82,9.15,43159364,0
2009-12-17,9.03,9.3,9,9.12,19926541,0
2009-12-18,9,9.12,8.93,9.05,15931913,0
2009-12-21,9.09,9.59,9.01,9.53,30412619,0
2009-12-22,9.55,9.76,9.29,9.43,26185639,0
2009-12-23,9.45,9.69,9.42,9.67,19547363,0
2009-12-24,9.79,9.95,9.77,9.91,11331966,0
2009-12-28,9.97,10.04,9.71,9.83,17264963,0
2009-12-29,9.81,9.91,9.44,9.75,20977376,0
2009-12-30,9.63,9.83,9.58,9.72,14400484,0
2009-12-31,9.74,9.77,9.62,9.68,9396454,0
2010-01-04,9.79,9.9,9.68,9.7,18719212,0
2010-01-05,9.7,9.9,9.68,9.71,22108096,0
2010-01-06,9.68,9.76,9.55,9.57,18640615,0
2010-01-07,9.51,9.55,9.18,9.47,26793493,0
2010-01-08,9.37,9.47,9.29,9.43,13752152,0
2010-01-11,9.38,9.44,9.08,9.14,23615685,0
2010-01-12,8.89,8.92,8.52,8.65,33380051,0
2010-01-13,8.71,9.2,8.55,9.15,32711315,0
2010-01-14,9.18,9.26,8.92,9,22455048,0
2010-01-15,9.13,9.19,8.8,8.84,34323398,0
2010-01-19,8.84,9.21,8.84,9.01,24841832,0
2010-01-20,8.98,9,8.76,8.87,22788114,0
2010-01-21,9.01,9.1,8.77,8.99,37676254,0
2010-01-22,8.55,8.56,7.82,7.88,69077954,0
2010-01-25,8.01,8.14,7.93,8.07,20548758,0
2010-01-26,8.03,8.19,7.93,8.09,20930524,0
2010-01-27,8.03,8.22,7.91,8.19,26824322,0
2010-01-28,8.24,8.25,7.71,7.88,32068067,0
2010-01-29,8.01,8.1,7.3,7.46,37391060,0
2010-02-01,7.61,7.98,7.53,7.98,25438731,0
2010-02-02,7.73,7.96,7.72,7.91,21106158,0
2010-02-03,7.83,7.96,7.76,7.81,14521659,0
2010-02-04,7.64,7.65,7.1,7.19,33124269,0
2010-02-05,7.13,7.37,6.98,7.35,28773245,0
2010-02-08,7.38,7.62,7.28,7.42,24288751,0
2010-02-09,7.59,7.64,7.42,7.54,19962882,0
2010-02-10,7.47,7.71,7.45,7.64,17268434,0
2010-02-11,7.67,7.9,7.6,7.84,14961061,0
2010-02-12,7.71,8,7.65,7.87,21786755,0
2010-02-16,7.91,8.14,7.87,8.06,13565838,0
2010-02-17,8.11,8.2,7.94,8.03,12019200,0
2010-02-18,7.98,8.08,7.87,7.95,14646916,0
2010-02-19,7.82,7.99,7.82,7.93,8099694,0
2010-02-22,7.96,8,7.83,7.9,9698492,0
2010-02-23,7.91,7.94,7.69,7.79,15568403,0
2010-02-24,7.78,8.1,7.77,8.05,16542433,0
2010-02-25,7.88,7.89,7.62,7.89,20947081,0
2010-02-26,7.83,7.96,7.68,7.91,17076069,0
2010-03-01,7.94,8.25,7.94,8.21,14845140,0
2010-03-02,8.33,8.6,8.29,8.38,25494743,0
2010-03-03,8.44,8.55,8.28,8.35,14236765,0
2010-03-04,8.37,8.5,8.28,8.5,14438358,0
2010-03-05,8.55,8.7,8.48,8.61,14818999,0
2010-03-08,8.66,8.69,8.51,8.64,12759122,0
2010-03-09,8.5,8.69,8.43,8.63,17627059,0
2010-03-10,8.6,9.09,8.59,8.92,23415835,0
2010-03-11,8.91,9,8.74,8.95,15984501,0
2010-03-12,9.04,9.04,8.9,8.93,12802501,0
2010-03-15,8.88,8.95,8.8,8.92,11428806,0
2010-03-16,8.95,9.42,8.94,9.4,25359738,0
2010-03-17,9.47,9.74,9.42,9.67,23574776,0
2010-03-18,9.62,9.66,9.26,9.39,17774741,0
2010-03-19,9.38,9.41,9.1,9.11,15930824,0
2010-03-22,8.91,9.32,8.79,9.31,15101301,0
2010-03-23,9.34,9.49,9.26,9.45,10623660,0
2010-03-24,9.38,9.38,9.2,9.23,12096054,0
2010-03-25,9.35,9.44,9.02,9.03,15829058,0
2010-03-26,9.11,9.19,8.91,9.02,12158335,0
2010-03-29,9.08,9.2,9.06,9.11,9610309,0
2010-03-30,9.21,9.28,9.09,9.27,13440676,0
2010-03-31,9.15,9.44,9.13,9.27,12850024,0
2010-04-01,9.34,9.49,9.22,9.37,11756312,0
2010-04-05,9.47,9.54,9.42,9.53,10464205,0
2010-04-06,9.47,9.49,9.18,9.35,18738340,0
2010-04-07,9.38,9.83,9.25,9.66,29120286,0
2010-04-08,9.63,9.63,9.33,9.42,21484337,0
2010-04-09,9.49,9.58,9.28,9.3,24195501,0
2010-04-12,9.37,9.53,9.35,9.42,16574337,0
2010-04-13,9.42,9.59,9.35,9.56,15032692,0
2010-04-14,9.82,9.97,9.71,9.89,29137929,0
2010-04-15,9.98,10.24,9.9,10.16,54552465,0
2010-04-16,9.78,9.9,9.37,9.81,67690611,0
2010-04-19,9.73,9.84,9.29,9.58,27860502,0
2010-04-20,9.74,9.81,9.63,9.77,21243326,0
2010-04-21,9.8,9.91,9.49,9.78,28633076,0
2010-04-22,9.57,9.9,9.45,9.86,22369586,0
2010-04-23,9.81,9.85,9.61,9.76,18825817,0
2010-04-26,9.82,10.15,9.71,9.97,0,0
2010-04-27,9.84,10.06,9.53,9.58,27143242,0
2010-04-28,9.69,9.8,9.35,9.55,23011431,0
2010-04-29,9.7,9.78,9.59,9.72,14347946,0
2010-04-30,9.72,9.72,9.06,9.07,37958893,0
2010-05-03,9.18,9.38,9.02,9.29,27504636,0
2010-05-04,9.08,9.08,8.54,8.68,46456907,0
2010-05-05,8.44,8.88,8.35,8.58,36724587,0
2010-05-06,8.58,8.72,7.81,8.27,44838225,0
2010-05-07,8.3,8.67,7.92,8.38,48469410,0
2010-05-10,8.92,9.03,8.31,8.99,34686902,0
2010-05-11,8.84,9.29,8.75,9.07,41060608,0
2010-05-12,9.2,9.58,9.15,9.49,33539565,0
2010-05-13,9.52,9.78,9.32,9.42,33217857,0
2010-05-14,9.3,9.31,8.57,8.8,59012163,0
2010-05-17,8.75,8.87,8.47,8.85,27713459,0
2010-05-18,8.96,9.01,8.37,8.42,29698663,0
2010-05-19,8.23,8.63,8.2,8.47,29864742,0
2010-05-20,8.3,8.37,8,8.09,37458713,0
2010-05-21,7.87,8.55,7.75,8.4,39731414,0
2010-05-24,8.32,8.56,8.07,8.09,24503143,0
2010-05-25,7.75,8.15,7.68,8.15,30404947,0
2010-05-26,8.37,8.59,8.18,8.22,37479004,0
2010-05-27,8.45,8.8,8.4,8.8,24219672,0
2010-05-28,8.84,8.87,8.45,8.57,28072567,0
2010-06-01,8.43,8.43,8.14,8.14,31186625,0
2010-06-02,8.26,8.54,8.11,8.54,24141968,0
2010-06-03,8.59,8.73,8.36,8.69,22533739,0
2010-06-04,8.42,8.66,8.01,8.1,37600822,0
2010-06-07,8.2,8.22,7.64,7.71,27179077,0
2010-06-08,7.75,7.88,7.42,7.77,36005902,0
2010-06-09,7.91,8.05,7.58,7.61,24744619,0
2010-06-10,7.78,8.04,7.74,8.01,27985336,0
2010-06-11,7.85,8.18,7.81,8.12,21054218,0
2010-06-14,8.31,8.45,8.24,8.28,21792343,0
2010-06-15,8.35,8.88,8.34,8.82,35673883,0
2010-06-16,8.73,9.19,8.65,8.9,33530294,0
2010-06-17,9.05,9.05,8.71,8.91,21695911,0
2010-06-18,8.92,9.05,8.77,8.83,16524191,0
2010-06-21,9.03,9.16,8.71,8.8,25871741,0
2010-06-22,8.81,9.02,8.54,8.58,23876142,0
2010-06-23,8.63,8.8,8.48,8.56,23036108,0
2010-06-24,8.51,8.57,8.05,8.13,31269202,0
2010-06-25,8.22,8.22,7.93,8.09,22847052,0
2010-06-28,8.14,8.24,7.96,8.05,21543412,0
2010-06-29,7.93,7.93,7.41,7.48,43853779,0
2010-06-30,7.58,7.65,7.3,7.32,26403306,0
2010-07-01,7.35,7.53,7.1,7.39,27289885,0
2010-07-02,7.45,7.48,7.02,7.17,26073105,0
2010-07-06,7.4,7.42,6.96,7.04,25865224,0
2010-07-07,7.04,7.41,7.04,7.39,23664186,0
2010-07-08,7.49,7.52,7.22,7.37,21822440,0
2010-07-09,7.35,7.35,7.14,7.34,20371775,0
2010-07-12,7.38,7.6,7.32,7.36,36005576,0
2010-07-13,7.6,7.69,7.43,7.52,38839274,0
2010-07-14,7.82,7.82,7.33,7.44,49082815,0
2010-07-15,7.46,7.48,7.18,7.41,51095569,0
2010-07-16,7.28,7.59,7.11,7.37,72972597,0
2010-07-19,7.41,7.53,7.22,7.44,27845632,0
2010-07-20,7.18,7.63,7.15,7.6,30619148,0
2010-07-21,7.61,7.65,7.35,7.4,28168425,0
2010-07-22,7.49,7.68,7.36,7.61,25148842,0
2010-07-23,7.57,7.84,7.46,7.82,28568766,0
2010-07-26,7.82,8.1,7.68,8.07,32459677,0
2010-07-27,8.14,8.25,8.03,8.21,34584943,0
2010-07-28,8.09,8.2,7.88,7.98,30779435,0
2010-07-29,7.88,7.88,7.58,7.78,40211369,0
2010-07-30,7.61,7.67,7.41,7.49,35900266,0
2010-08-02,7.63,7.77,7.47,7.65,29104371,0
2010-08-03,7.59,7.59,7.41,7.51,20257000,0
2010-08-04,7.55,7.61,7.44,7.52,18838648,0
2010-08-05,7.49,7.62,7.45,7.5,14581124,0
2010-08-06,7.49,7.72,7.43,7.45,33032000,0
2010-08-09,7.48,7.52,7.38,7.42,26486677,0
2010-08-10,7.08,7.13,6.75,6.83,80663709,0
2010-08-11,6.63,6.68,6.41,6.49,54876893,0
2010-08-12,6.35,6.75,6.26,6.57,55087264,0
2010-08-13,6.6,6.72,6.47,6.49,24273926,0
2010-08-16,6.47,6.71,6.43,6.62,20061139,0
2010-08-17,6.72,6.77,6.62,6.63,14686009,0
2010-08-18,6.62,6.66,6.51,6.57,20100177,0
2010-08-19,6.48,6.55,6.28,6.42,21653361,0
2010-08-20,6.36,6.44,6.19,6.25,22982117,0
2010-08-23,6.3,6.36,6.11,6.14,22080794,0
2010-08-24,6,6.21,5.94,5.99,32874639,0
2010-08-25,5.92,6.18,5.85,6.13,27766091,0
2010-08-26,6.19,6.22,5.83,5.87,28957887,0
2010-08-27,5.94,6.09,5.53,6.08,49321178,0
2010-08-30,6.02,6.08,5.77,5.78,23609578,0
2010-08-31,5.69,5.8,5.57,5.61,28567039,0
2010-09-01,5.75,5.86,5.68,5.76,34991119,0
2010-09-02,5.82,5.96,5.7,5.93,24405742,0
2010-09-03,6.05,6.12,5.89,6.09,22263299,0
2010-09-07,6.04,6.18,5.95,5.95,21637714,0
2010-09-08,5.96,5.96,5.79,5.83,19353083,0
2010-09-09,5.95,5.95,5.82,5.86,17189875,0
2010-09-10,5.88,5.9,5.67,5.81,23093509,0
2010-09-13,5.89,6.34,5.89,6.18,51715285,0
2010-09-14,6.16,6.47,6.08,6.27,33650881,0
2010-09-15,6.25,6.29,6.13,6.22,18330720,0
2010-09-16,6.21,6.25,6.1,6.15,21534585,0
2010-09-17,6.21,6.22,6.09,6.12,20186350,0
2010-09-20,6.16,6.17,6.02,6.09,22864468,0
2010-09-21,6.1,6.25,6.06,6.17,20614941,0
2010-09-22,6.12,6.27,6.06,6.26,27111771,0
2010-09-23,6.2,6.59,6.14,6.4,39419293,0
2010-09-24,6.6,6.85,6.6,6.84,53638598,0
2010-09-27,6.92,7.24,6.84,7.02,56224481,0
2010-09-28,7.06,7.09,6.87,6.95,32203969,0
2010-09-29,6.87,7.34,6.85,7.28,44179392,0
2010-09-30,7.42,7.44,6.99,7.11,38490706,0
2010-10-01,7.2,7.26,7.01,7.05,27508386,0
2010-10-04,7.03,7.08,6.84,6.94,23020602,0
2010-10-05,7.04,7.12,6.89,6.98,36272345,0
2010-10-06,7.01,7.05,6.78,6.86,23465730,0
2010-10-07,6.89,6.93,6.77,6.87,20987360,0
2010-10-08,6.87,7.1,6.79,7.05,25379306,0
2010-10-11,7.1,7.28,7.08,7.24,24687212,0
2010-10-12,7.26,7.35,7.16,7.3,27686200,0
2010-10-13,7.45,7.48,7.22,7.22,32256359,0
2010-10-14,7.23,7.25,7,7.14,35791273,0
2010-10-15,7.36,7.39,7.01,7.12,37664653,0
2010-10-18,7.11,7.13,6.89,6.96,26642314,0
2010-10-19,6.86,7.14,6.8,6.95,39314978,0
2010-10-20,6.98,7.05,6.8,6.82,45567241,0
2010-10-21,6.87,6.95,6.79,6.89,23127934,0
2010-10-22,6.86,7,6.86,6.89,21178704,0
2010-10-25,6.96,7.33,6.94,7.26,37035935,0
2010-10-26,7.26,7.3,7.14,7.2,16108568,0
2010-10-27,7.17,7.35,7.16,7.35,18441457,0
2010-10-28,7.36,7.68,7.34,7.63,32400566,0
2010-10-29,7.61,7.63,7.31,7.34,26826903,0
2010-11-01,7.49,7.5,7.3,7.36,20604324,0
2010-11-02,7.41,7.63,7.4,7.53,21739708,0
2010-11-03,7.52,7.67,7.47,7.64,20360395,0
2010-11-04,7.71,8,7.67,8,29582402,0
2010-11-05,8.03,8.16,7.97,8.04,24711772,0
2010-11-08,8.03,8.22,8.03,8.14,28465507,0
2010-11-09,8.22,8.24,7.85,7.91,42670867,0
2010-11-10,7.89,7.94,7.7,7.75,31290492,0
2010-11-11,7.56,7.68,7.46,7.63,17939225,0
2010-11-12,7.59,7.85,7.5,7.63,34469657,0
2010-11-15,7.76,7.82,7.56,7.57,15850477,0
2010-11-16,7.49,7.65,7.42,7.43,26798482,0
2010-11-17,7.36,7.43,7.24,7.33,17760136,0
2010-11-18,7.44,7.48,7.3,7.35,13892745,0
2010-11-19,7.36,7.53,7.27,7.47,14459562,0
2010-11-22,7.44,7.56,7.3,7.41,12062818,0
2010-11-23,7.41,7.41,7.26,7.32,10386648,0
2010-11-24,7.38,7.67,7.37,7.62,14304835,0
2010-11-26,7.6,7.65,7.51,7.55,4053140,0
2010-11-29,7.46,7.5,7.26,7.38,15563649,0
2010-11-30,7.37,7.37,7.26,7.29,12916884,0
2010-12-01,7.41,7.6,7.37,7.51,23883568,0
2010-12-02,7.56,7.63,7.49,7.54,19535812,0
2010-12-03,7.52,7.7,7.5,7.65,17230060,0
2010-12-06,7.65,7.87,7.61,7.82,22879534,0
2010-12-07,7.91,8.14,7.9,8.02,31776478,0
2010-12-08,7.96,8.2,7.95,8.17,19981122,0
2010-12-09,8.21,8.23,7.91,7.95,16822028,0
2010-12-10,8,8.12,7.89,8.07,15101257,0
2010-12-13,8.13,8.43,8.1,8.23,29520788,0
2010-12-14,8.23,8.27,8,8.05,15770199,0
2010-12-15,7.99,8.24,7.97,8.02,17160184,0
2010-12-16,8.01,8.12,7.96,8.03,9935474,0
2010-12-17,8.04,8.1,7.86,8.1,25999736,0
2010-12-20,8.09,8.24,8.06,8.24,14031546,0
2010-12-21,8.27,8.32,8.13,8.14,9683514,0
2010-12-22,8.17,8.18,8.09,8.11,9198763,0
2010-12-23,8.01,8.11,7.95,8.04,10784425,0
2010-12-27,8,8.08,7.93,8.05,8492919,0
2010-12-28,8.07,8.17,8.05,8.09,6137534,0
2010-12-29,8.1,8.15,8.06,8.08,6926378,0
2010-12-30,8.11,8.15,8.1,8.14,6213426,0
2010-12-31,8.14,8.19,8.05,8.18,7969674,0
2011-01-03,8.44,8.55,8.39,8.47,21152390,0
2011-01-04,8.56,8.84,8.54,8.77,26866008,0
2011-01-05,8.74,8.95,8.72,8.91,19457256,0
2011-01-06,8.92,8.94,8.67,8.69,21187650,0
2011-01-07,8.73,8.86,8.63,8.83,14062349,0
2011-01-10,9.05,9.25,8.92,9.19,42431228,0
2011-01-11,8.77,8.8,8.33,8.36,82035816,0
2011-01-12,8.41,8.5,8.36,8.39,33951136,0
2011-01-13,8.44,8.46,8.24,8.26,31453108,0
2011-01-14,8.32,8.33,8.05,8.2,38153220,0
2011-01-18,8.2,8.24,8.07,8.1,21980588,0
2011-01-19,8.13,8.17,7.9,7.93,22683028,0
2011-01-20,7.88,8.02,7.85,8.02,25083916,0
2011-01-21,8.14,8.15,7.51,7.54,64266972,0
2011-01-24,7.53,7.73,7.5,7.68,27981964,0
2011-01-25,7.66,7.68,7.34,7.48,36793436,0
2011-01-26,7.49,7.54,7.35,7.49,25042676,0
2011-01-27,7.61,7.78,7.53,7.75,29736848,0
2011-01-28,7.76,7.83,7.4,7.49,33397732,0
2011-01-31,7.55,8.04,7.5,7.83,42732296,0
2011-02-01,8.1,8.25,8.06,8.22,40235868,0
2011-02-02,8.16,8.6,8.16,8.29,36207392,0
2011-02-03,8.36,8.43,8.1,8.33,22920404,0
2011-02-04,8.32,8.49,8.25,8.4,21088322,0
2011-02-07,8.47,8.49,8.25,8.33,18569544,0
2011-02-08,8.28,8.3,8.09,8.24,18797308,0
2011-02-09,8.18,8.32,8.03,8.23,18389372,0
2011-02-10,8.1,8.25,8.08,8.22,14926436,0
2011-02-11,8.16,8.29,8.12,8.28,11335247,0
2011-02-14,8.26,8.73,8.25,8.63,37741604,0
2011-02-15,8.63,8.76,8.44,8.6,30316844,0
2011-02-16,8.65,9.12,8.61,8.99,47679984,0
2011-02-17,8.96,9.51,8.94,9.44,53312136,0
2011-02-18,9.52,9.58,9.15,9.18,30924636,0
2011-02-22,8.88,9.17,8.82,8.85,32215052,0
2011-02-23,8.78,8.95,8.37,8.55,32276664,0
2011-02-24,8.59,9.18,8.57,9.1,40913240,0
2011-02-25,9.25,9.45,9.23,9.29,29280674,0
2011-02-28,9.34,9.39,9.05,9.21,21558108,0
2011-03-01,9.27,9.32,9,9.03,19403838,0
2011-03-02,9.07,9.34,9.05,9.17,21249600,0
2011-03-03,9.31,9.37,9.18,9.28,18730704,0
2011-03-04,9.33,9.39,9.15,9.22,23071764,0
2011-03-07,9.19,9.22,8.74,8.84,29788684,0
2011-03-08,8.88,9.1,8.75,8.99,20307632,0
2011-03-09,8.94,8.94,8.63,8.67,23310088,0
2011-03-10,8.53,8.55,8.36,8.42,26244668,0
2011-03-11,8.26,8.67,8.26,8.65,21126796,0
2011-03-14,8.56,8.75,8.35,8.43,17098796,0
2011-03-15,7.99,8.34,7.93,8.28,19809476,0
2011-03-16,8.28,8.46,8.05,8.12,21099694,0
2011-03-17,8.29,8.4,8.2,8.31,14523581,0
2011-03-18,8.45,8.63,8.34,8.55,21515228,0
2011-03-21,8.73,8.74,8.6,8.64,6572076,0
2011-03-22,8.54,8.62,8.36,8.36,11881635,0
2011-03-23,8.36,8.6,8.28,8.59,13615033,0
2011-03-24,8.66,8.85,8.61,8.83,17441588,0
2011-03-25,8.78,8.9,8.73,8.88,17490208,0
2011-03-28,8.89,8.89,8.68,8.69,12030149,0
2011-03-29,8.66,8.7,8.54,8.68,14757275,0
2011-03-30,8.7,8.85,8.61,8.79,14592259,0
2011-03-31,8.77,8.85,8.57,8.6,18374240,0
2011-04-01,8.65,8.69,8.27,8.36,20395232,0
2011-04-04,8.4,8.42,8.01,8.1,26558632,0
2011-04-05,8.23,8.35,8.1,8.11,26096468,0
2011-04-06,8.22,8.51,8.17,8.43,21005148,0
2011-04-07,8.48,8.54,8.29,8.41,14985744,0
2011-04-08,8.41,8.51,8.31,8.47,19908120,0
2011-04-11,8.46,8.57,8.4,8.42,16624261,0
2011-04-12,8.35,8.39,8.16,8.26,12465184,0
2011-04-13,8.35,8.37,8.18,8.2,11528152,0
2011-04-14,8.14,8.22,8.02,8.19,13563831,0
2011-04-15,8.2,8.28,8.08,8.27,12619622,0
2011-04-18,8.11,8.28,8.01,8.2,16732832,0
2011-04-19,8.21,8.29,8.16,8.27,12063222,0
2011-04-20,8.48,8.65,8.41,8.63,21325828,0
2011-04-21,8.73,8.77,8.63,8.71,18620360,0
2011-04-25,8.67,8.72,8.42,8.7,21699008,0
2011-04-26,8.7,8.92,8.64,8.88,21944180,0
2011-04-27,8.86,8.95,8.81,8.95,12866465,0
2011-04-28,8.88,9.09,8.85,9.07,17021418,0
2011-04-29,9.04,9.14,9.02,9.1,11383668,0
2011-05-02,9.16,9.17,8.99,9.03,10712145,0
2011-05-03,9,9.04,8.63,8.8,17346424,0
2011-05-04,8.77,8.86,8.64,8.79,16844672,0
2011-05-05,8.68,8.99,8.67,8.87,14697395,0
2011-05-06,9,9.05,8.89,8.92,17448636,0
2011-05-09,8.93,8.97,8.83,8.94,9489256,0
2011-05-10,8.75,8.96,8.72,8.94,15049632,0
2011-05-11,8.89,9.07,8.8,8.88,14899761,0
2011-05-12,8.78,8.96,8.73,8.93,17307844,0
2011-05-13,8.92,9.07,8.85,8.9,12878224,0
2011-05-16,8.77,8.95,8.65,8.67,16577004,0
2011-05-17,8.62,8.62,8.38,8.54,20014856,0
2011-05-18,8.53,8.73,8.52,8.67,17954420,0
2011-05-19,8.62,8.71,8.55,8.64,15704329,0
2011-05-20,8.58,8.7,8.54,8.62,16696106,0
2011-05-23,8.62,8.69,8.45,8.49,16863656,0
2011-05-24,8.55,8.57,8.37,8.39,15950497,0
2011-05-25,8.37,8.47,8.31,8.43,12007057,0
2011-05-26,8.43,8.5,8.36,8.48,8120097,0
2011-05-27,8.53,8.6,8.44,8.49,9621687,0
2011-05-31,8.56,8.71,8.53,8.68,11511052,0
2011-06-01,8.65,8.68,8.36,8.37,13359540,0
2011-06-02,8.39,8.44,8.21,8.23,15133071,0
2011-06-03,8.09,8.17,7.92,7.97,21264662,0
2011-06-06,7.97,7.99,7.77,7.8,12262036,0
2011-06-07,7.87,7.95,7.71,7.71,17802744,0
2011-06-08,7.72,7.89,7.54,7.62,27120168,0
2011-06-09,7.65,7.73,7.59,7.64,15715440,0
2011-06-10,7.63,7.67,7.44,7.59,14571305,0
2011-06-13,7.6,7.63,7.45,7.54,12446399,0
2011-06-14,7.63,7.79,7.61,7.67,12709981,0
2011-06-15,7.58,7.66,7.45,7.5,14470676,0
2011-06-16,7.65,7.73,7.05,7.19,48088844,0
2011-06-17,7.21,7.29,6.96,7,31079420,0
2011-06-20,6.96,7,6.72,6.89,33807456,0
2011-06-21,6.98,7.25,6.95,7.22,26234244,0
2011-06-22,7.15,7.19,7.05,7.06,17416688,0
2011-06-23,6.98,7.08,6.74,7.06,33876928,0
2011-06-24,7.02,7.03,6.86,6.9,17826588,0
2011-06-27,6.9,6.96,6.83,6.92,9505275,0
2011-06-28,6.92,7.08,6.9,6.95,20625038,0
2011-06-29,7,7.05,6.79,6.89,27292678,0
2011-06-30,6.93,7.12,6.9,6.99,25379098,0
2011-07-01,6.99,7.13,6.89,7.11,27641096,0
2011-07-05,7.11,7.16,7.06,7.14,16218497,0
2011-07-06,7.1,7.11,7,7,13084256,0
2011-07-07,7.08,7.2,7.05,7.15,12530168,0
2011-07-08,7.06,7.06,6.92,6.95,19966232,0
2011-07-11,6.8,6.9,6.75,6.76,26007172,0
2011-07-12,6.72,6.72,6.31,6.43,37587776,0
2011-07-13,6.49,6.63,6.4,6.48,20819796,0
2011-07-14,6.45,6.59,6.35,6.44,19663604,0
2011-07-15,6.45,6.53,6.39,6.43,12733712,0
2011-07-18,6.37,6.43,6.09,6.18,31203098,0
2011-07-19,6.29,6.55,6.23,6.48,25753458,0
2011-07-20,6.56,6.62,6.4,6.6,18396576,0
2011-07-21,6.59,6.61,6.44,6.5,29103322,0
2011-07-22,7.09,7.79,7.07,7.75,85988216,0
2011-07-25,7.62,7.77,7.43,7.63,32279980,0
2011-07-26,7.66,7.87,7.63,7.66,21455696,0
2011-07-27,7.6,7.71,7.44,7.51,23537700,0
2011-07-28,7.5,7.63,7.36,7.42,16729441,0
2011-07-29,7.32,7.49,7.21,7.34,20857780,0
2011-08-01,7.54,7.58,7.1,7.22,23189876,0
2011-08-02,7.17,7.24,6.87,7.11,33139926,0
2011-08-03,7.06,7.23,6.84,7.16,31583616,0
2011-08-04,7.05,7.05,6.5,6.5,34734512,0
2011-08-05,6.59,6.75,6.16,6.56,39379352,0
2011-08-08,6.03,6.25,5.9,5.94,41205288,0
2011-08-09,6.08,6.19,5.79,6.18,25312100,0
2011-08-10,5.63,6.19,5.6,5.85,35392012,0
2011-08-11,5.93,6.26,5.87,6.17,25932766,0
2011-08-12,6.31,6.42,6.18,6.21,15587877,0
2011-08-15,6.28,6.45,6.22,6.43,11475847,0
2011-08-16,6.36,6.43,6.18,6.34,16353172,0
2011-08-17,6.41,6.47,6.08,6.14,15248105,0
2011-08-18,5.9,5.96,5.64,5.79,27199916,0
2011-08-19,5.72,6.08,5.71,5.98,37995160,0
2011-08-22,6.13,6.18,5.95,6.05,18433404,0
2011-08-23,6.08,6.5,5.89,6.5,31113800,0
2011-08-24,6.5,6.51,6.16,6.34,17181374,0
2011-08-25,6.32,6.7,6.29,6.37,27366716,0
2011-08-26,6.3,6.6,6.22,6.49,17110708,0
2011-08-29,6.59,6.83,6.57,6.83,13491056,0
2011-08-30,6.76,6.93,6.69,6.84,17389286,0
2011-08-31,6.84,6.94,6.75,6.83,26830104,0
2011-09-01,6.83,6.87,6.67,6.68,15252460,0
2011-09-02,6.35,6.48,6.28,6.32,17933956,0
2011-09-06,6.08,6.32,6.07,6.27,16298649,0
2011-09-07,6.5,6.76,6.44,6.76,18692452,0
2011-09-08,6.72,6.96,6.63,6.81,32012624,0
2011-09-09,6.69,6.82,6.48,6.52,17494196,0
2011-09-12,6.4,6.75,6.4,6.71,20403702,0
2011-09-13,6.77,7,6.66,6.96,19041976,0
2011-09-14,7.02,7.26,6.98,7.21,23742632,0
2011-09-15,7.3,7.44,7.25,7.33,23776028,0
2011-09-16,7.38,7.42,7.13,7.2,19879344,0
2011-09-19,6.96,7.14,6.85,6.92,36453120,0
2011-09-20,6.96,6.99,6.73,6.74,17314716,0
2011-09-21,6.8,6.85,6.48,6.48,20039680,0
2011-09-22,6.24,6.3,5.9,6.12,44630768,0
2011-09-23,6.01,6.23,5.95,6.17,21920640,0
2011-09-26,6.37,6.43,6.11,6.4,27756896,0
2011-09-27,6.57,6.76,6.44,6.49,26930580,0
2011-09-28,6.51,6.57,6.15,6.15,28900044,0
2011-09-29,5.49,5.65,5.11,5.31,67915984,0
2011-09-30,5.23,5.3,5.07,5.08,29669656,0
2011-10-03,5.03,5.03,4.52,4.53,39476872,0
2011-10-04,4.42,4.72,4.31,4.72,37434276,0
2011-10-05,4.67,4.9,4.52,4.83,28839940,0
2011-10-06,4.91,4.91,4.7,4.85,19191104,0
2011-10-07,4.94,4.99,4.69,4.73,22121998,0
2011-10-10,4.85,4.97,4.75,4.84,14707803,0
2011-10-11,4.84,4.93,4.78,4.86,15419664,0
2011-10-12,4.94,5.07,4.91,4.93,19249614,0
2011-10-13,4.94,4.98,4.85,4.97,17296652,0
2011-10-14,5.05,5.07,4.85,4.92,12780498,0
2011-10-17,4.9,4.9,4.65,4.67,16610042,0
2011-10-18,4.67,4.84,4.57,4.83,21307040,0
2011-10-19,4.9,4.92,4.69,4.73,18301326,0
2011-10-20,4.72,4.76,4.45,4.54,25206772,0
2011-10-21,4.65,4.73,4.61,4.72,13915376,0
2011-10-24,4.75,5.06,4.74,5.06,24367662,0
2011-10-25,5,5.05,4.86,4.91,14840622,0
2011-10-26,4.99,5.13,4.87,5.09,19644126,0
2011-10-27,5.27,5.6,5.17,5.54,41117804,0
2011-10-28,5.83,6.05,5.71,5.94,47546080,0
2011-10-31,5.94,5.96,5.8,5.83,19381240,0
2011-11-01,5.56,5.59,5.29,5.3,45381496,0
2011-11-02,5.45,5.49,5.34,5.46,21246744,0
2011-11-03,5.53,5.77,5.3,5.73,26418136,0
2011-11-04,5.61,5.77,5.49,5.67,17552540,0
2011-11-07,5.67,5.77,5.53,5.68,14547582,0
2011-11-08,5.72,5.78,5.64,5.75,13998962,0
2011-11-09,5.55,5.63,5.38,5.38,18515904,0
2011-11-10,5.49,5.72,5.34,5.66,23906984,0
2011-11-11,5.69,6,5.67,5.95,22802620,0
2011-11-14,5.93,5.99,5.76,5.79,12228399,0
2011-11-15,5.74,5.85,5.7,5.76,13704444,0
2011-11-16,5.71,5.85,5.64,5.68,12702660,0
2011-11-17,5.71,5.74,5.4,5.44,18188568,0
2011-11-18,5.48,5.52,5.4,5.47,12644467,0
2011-11-21,5.34,5.48,5.22,5.42,15299511,0
2011-11-22,5.37,5.46,5.29,5.3,19460306,0
2011-11-23,5.22,5.22,5.01,5.05,18337008,0
2011-11-25,5.03,5.11,4.96,4.99,8668941,0
2011-11-28,5.24,5.35,5.2,5.3,12142981,0
2011-11-29,5.33,5.44,5.3,5.32,10189821,0
2011-11-30,5.49,5.69,5.47,5.69,16149737,0
2011-12-01,5.61,5.74,5.54,5.7,10880781,0
2011-12-02,5.77,5.83,5.65,5.65,7732224,0
2011-12-05,5.75,5.84,5.69,5.76,11215755,0
2011-12-06,5.74,5.78,5.61,5.66,11391232,0
2011-12-07,5.6,5.74,5.53,5.72,12656011,0
2011-12-08,5.64,5.69,5.45,5.47,16653585,0
2011-12-09,5.49,5.56,5.39,5.54,13348474,0
2011-12-12,5.38,5.39,5.22,5.3,14582524,0
2011-12-13,5.33,5.39,5.12,5.18,22676568,0
2011-12-14,5.14,5.18,5.01,5.07,13350702,0
2011-12-15,5.14,5.17,5.01,5.04,13624837,0
2011-12-16,5.08,5.14,5.02,5.13,11698371,0
2011-12-19,5.2,5.2,4.82,4.86,14150108,0
2011-12-20,4.96,5.2,4.95,5.19,13173146,0
2011-12-21,5.13,5.2,4.99,5.08,11852608,0
2011-12-22,5.12,5.5,5.1,5.45,16213651,0
2011-12-23,5.49,5.51,5.35,5.41,6665907,0
2011-12-27,5.4,5.48,5.34,5.38,5645267,0
2011-12-28,5.39,5.42,5.24,5.28,5277572,0
2011-12-29,5.31,5.39,5.27,5.34,6144644,0
2011-12-30,5.34,5.45,5.28,5.4,6907834,0
2012-01-03,5.52,5.59,5.44,5.48,12675559,0
2012-01-04,5.44,5.49,5.41,5.46,8034829,0
2012-01-05,5.45,5.56,5.35,5.46,11476972,0
2012-01-06,5.44,5.52,5.39,5.43,12940520,0
2012-01-09,5.43,5.6,5.38,5.59,12588110,0
2012-01-10,5.67,5.75,5.64,5.71,10131538,0
2012-01-11,5.68,5.84,5.68,5.81,11205495,0
2012-01-12,5.84,5.85,5.71,5.82,11480090,0
2012-01-13,5.76,5.79,5.63,5.66,9673392,0
2012-01-17,5.77,5.84,5.71,5.73,8262012,0
2012-01-18,5.75,6.03,5.73,5.97,19944587,0
2012-01-19,6.04,6.24,5.98,6.22,21726723,0
2012-01-20,6.23,6.49,6.18,6.42,28706287,0
2012-01-23,6.46,6.6,6.39,6.52,21910198,0
2012-01-24,6.47,6.81,6.39,6.53,38768491,0
2012-01-25,6.28,6.78,6.23,6.73,36787719,0
2012-01-26,6.71,6.95,6.68,6.77,25160925,0
2012-01-27,6.71,6.85,6.65,6.82,16428206,0
2012-01-30,6.74,6.78,6.61,6.74,13366530,0
2012-01-31,6.79,6.84,6.69,6.71,17476787,0
2012-02-01,6.83,6.92,6.8,6.9,14672436,0
2012-02-02,6.92,7,6.84,6.93,15775437,0
2012-02-03,7.02,7.12,6.98,7.08,15315444,0
2012-02-06,7.02,7.05,6.9,6.92,13144737,0
2012-02-07,6.98,7.19,6.95,7.13,18873569,0
2012-02-08,7.13,7.39,7.11,7.25,15607030,0
2012-02-09,7.3,7.33,7.13,7.24,13358114,0
2012-02-10,7.08,7.12,6.96,7.05,16446049,0
2012-02-13,7.24,7.37,7.17,7.29,19481642,0
2012-02-14,7.24,7.43,7.24,7.32,18756134,0
2012-02-15,7.36,7.5,7.3,7.3,15251705,0
2012-02-16,7.3,7.6,7.27,7.59,13140066,0
2012-02-17,7.66,7.68,7.42,7.42,13955025,0
2012-02-21,7.43,7.45,7.2,7.28,15662944,0
2012-02-22,7.24,7.27,7,7.14,20775687,0
2012-02-23,7.12,7.3,7.05,7.29,16384900,0
2012-02-24,7.42,7.57,7.38,7.46,19280677,0
2012-02-27,7.4,7.59,7.27,7.47,14767264,0
2012-02-28,7.43,7.61,7.43,7.52,10513602,0
2012-02-29,7.52,7.55,7.34,7.35,13950253,0
2012-03-01,7.47,7.7,7.42,7.51,19155266,0
2012-03-02,7.5,7.63,7.43,7.46,11203319,0
2012-03-05,7.34,7.44,7.03,7.07,25124416,0
2012-03-06,6.92,6.95,6.76,6.9,15021119,0
2012-03-07,7,7.23,6.92,7.17,18341811,0
2012-03-08,7.24,7.5,7.21,7.47,21251636,0
2012-03-09,7.54,7.65,7.52,7.58,15093736,0
2012-03-12,7.55,7.6,7.43,7.5,15385475,0
2012-03-13,7.56,7.79,7.54,7.76,17894261,0
2012-03-14,7.75,7.99,7.73,7.76,22706983,0
2012-03-15,7.96,8.28,7.92,8.25,27157794,0
2012-03-16,8.31,8.33,8.11,8.2,14111766,0
2012-03-19,8.19,8.23,8.08,8.18,12016790,0
2012-03-20,8.03,8.09,7.92,8.06,16428773,0
2012-03-21,8.09,8.18,8.01,8.04,9090246,0
2012-03-22,7.97,8.04,7.9,8.03,9352220,0
2012-03-23,8.04,8.12,7.95,8.09,8149170,0
2012-03-26,8.16,8.25,8.12,8.24,8694416,0
2012-03-27,8.25,8.35,8.17,8.19,9801989,0
2012-03-28,8.17,8.27,7.98,8.08,15385134,0
2012-03-29,7.98,8.12,7.93,8.12,13920520,0
2012-03-30,8.18,8.2,7.95,8.02,14586009,0
2012-04-02,8.03,8.24,7.95,8.2,12478712,0
2012-04-03,8.09,8.17,7.91,7.98,18450512,0
2012-04-04,7.89,7.89,7.6,7.81,16055694,0
2012-04-05,7.68,7.89,7.61,7.86,11634717,0
2012-04-09,7.66,7.85,7.66,7.75,11816084,0
2012-04-10,7.73,7.89,7.52,7.53,16439809,0
2012-04-11,7.64,7.8,7.62,7.64,9540800,0
2012-04-12,7.84,7.95,7.71,7.92,10959907,0
2012-04-13,7.85,7.86,7.68,7.73,11975448,0
2012-04-16,7.8,7.84,7.55,7.7,14930987,0
2012-04-17,7.83,8.01,7.8,7.94,15773758,0
2012-04-18,7.81,8.05,7.79,7.97,14003667,0
2012-04-19,8.01,8.06,7.75,7.97,25064795,0
2012-04-20,8.16,8.21,7.73,7.76,38764172,0
2012-04-23,7.59,7.65,7.39,7.39,23446095,0
2012-04-24,7.44,7.48,7.26,7.31,20561234,0
2012-04-25,7.42,7.48,7.21,7.39,17396259,0
2012-04-26,7.35,7.49,7.31,7.45,22488120,0
2012-04-27,7.44,7.49,7.22,7.33,17785723,0
2012-04-30,7.3,7.46,7.3,7.36,13328230,0
2012-05-01,7.34,7.64,7.31,7.59,18849970,0
2012-05-02,7.51,7.65,7.47,7.63,14124575,0
2012-05-03,7.57,7.72,7.37,7.41,15769356,0
2012-05-04,7.35,7.4,7.13,7.18,12320894,0
2012-05-07,7.13,7.32,7.13,7.18,10558210,0
2012-05-08,7.1,7.12,6.9,7.03,12569121,0
2012-05-09,6.9,6.96,6.72,6.86,19308545,0
2012-05-10,6.58,6.85,6.48,6.78,26548428,0
2012-05-11,6.73,7.03,6.72,6.78,17698772,0
2012-05-14,6.69,6.89,6.63,6.75,13394571,0
2012-05-15,6.76,6.82,6.53,6.6,12501406,0
2012-05-16,6.66,6.76,6.39,6.39,17262602,0
2012-05-17,6.37,6.42,6.11,6.13,22929215,0
2012-05-18,6.19,6.29,6,6.01,14979840,0
2012-05-21,6.1,6.34,6.06,6.3,16379175,0
2012-05-22,6.17,6.27,6.08,6.16,12602581,0
2012-05-23,5.98,6.08,5.89,6.08,19701258,0
2012-05-24,6.07,6.1,5.96,6.02,8088081,0
2012-05-25,6.02,6.22,5.99,6.22,10026498,0
2012-05-29,6.23,6.46,6.22,6.46,16984755,0
2012-05-30,6.35,6.39,6.15,6.15,18308575,0
2012-05-31,6.12,6.14,5.93,6.08,19853735,0
2012-06-01,5.9,5.9,5.63,5.73,25559242,0
2012-06-04,5.76,5.83,5.52,5.63,15579156,0
2012-06-05,5.66,5.84,5.64,5.83,12256378,0
2012-06-06,5.91,6.1,5.91,6.02,16972380,0
2012-06-07,6.1,6.14,5.72,5.76,17448514,0
2012-06-08,5.73,5.92,5.71,5.91,7582083,0
2012-06-11,6.01,6.02,5.68,5.69,11841237,0
2012-06-12,5.76,5.92,5.75,5.91,12517359,0
2012-06-13,5.89,5.95,5.75,5.76,12582999,0
2012-06-14,5.75,5.81,5.7,5.76,8485736,0
2012-06-15,5.77,5.88,5.73,5.87,9292697,0
2012-06-18,5.85,6,5.8,5.93,11949994,0
2012-06-19,5.93,6,5.8,5.81,21247320,0
2012-06-20,5.87,6.09,5.79,6.06,23323545,0
2012-06-21,6.04,6.04,5.71,5.72,17212920,0
2012-06-22,5.77,5.82,5.63,5.73,15996559,0
2012-06-25,5.64,5.64,5.38,5.41,16920627,0
2012-06-26,5.44,5.5,5.39,5.44,10162933,0
2012-06-27,5.47,5.53,5.4,5.5,10065941,0
2012-06-28,5.45,5.47,5.32,5.41,11535610,0
2012-06-29,5.59,5.73,5.58,5.73,20966045,0
2012-07-02,5.75,5.78,5.66,5.75,11169507,0
2012-07-03,5.79,6.08,5.77,6.03,11319307,0
2012-07-05,5.8,5.98,5.79,5.88,13359819,0
2012-07-06,5.8,5.82,5.68,5.75,9953111,0
2012-07-09,5.69,5.78,5.61,5.62,13512731,0
2012-07-10,5.08,5.4,4.95,4.99,75463625,0
2012-07-11,5.02,5.04,4.86,4.89,16161387,0
2012-07-12,4.85,4.96,4.81,4.88,19882347,0
2012-07-13,4.89,4.95,4.83,4.9,15546441,0
2012-07-16,4.85,4.87,4.74,4.83,14793800,0
2012-07-17,4.85,4.93,4.71,4.87,14275117,0
2012-07-18,4.83,5.02,4.76,4.89,15855097,0
2012-07-19,4.93,5.07,4.82,4.86,27587956,0
2012-07-20,4.62,4.62,4.2,4.22,52275356,0
2012-07-23,4.15,4.16,4.03,4.15,22166941,0
2012-07-24,4.18,4.2,4,4.06,21006569,0
2012-07-25,4.11,4.15,3.98,4.01,20288811,0
2012-07-26,4.05,4.09,4,4.04,11234009,0
2012-07-27,4.09,4.12,4.02,4.09,13878558,0
2012-07-30,4.08,4.13,4.06,4.1,9535696,0
2012-07-31,4.09,4.15,4.05,4.06,13541419,0
2012-08-01,4.09,4.15,3.99,4.05,16230059,0
2012-08-02,4.03,4.12,3.89,3.97,15798975,0
2012-08-03,4.01,4.1,3.98,4.09,8352180,0
2012-08-06,4.1,4.12,3.95,4.01,18015687,0
2012-08-07,4.04,4.12,4.01,4.02,17096859,0
2012-08-08,4.05,4.47,4.03,4.4,52649612,0
2012-08-09,4.41,4.41,4.23,4.37,23071970,0
2012-08-10,4.23,4.37,4.22,4.34,7843579,0
2012-08-13,4.31,4.32,4.21,4.26,12805112,0
2012-08-14,4.31,4.35,4.11,4.12,13195764,0
2012-08-15,4.11,4.23,4.1,4.19,10406534,0
2012-08-16,4.19,4.24,4.13,4.17,12980054,0
2012-08-17,4.17,4.2,4.08,4.1,9234011,0
2012-08-20,4.1,4.1,3.98,4.09,17270558,0
2012-08-21,4.09,4.18,4.03,4.07,15996458,0
2012-08-22,4.05,4.05,3.96,4.01,17671649,0
2012-08-23,3.98,3.98,3.88,3.9,24425919,0
2012-08-24,3.88,3.95,3.85,3.94,12557509,0
2012-08-27,3.95,3.95,3.82,3.85,13062806,0
2012-08-28,3.84,3.88,3.75,3.79,14491702,0
2012-08-29,3.8,3.84,3.76,3.77,10007226,0
2012-08-30,3.75,3.8,3.7,3.7,12159525,0
2012-08-31,3.77,3.78,3.6,3.72,23650953,0
2012-09-04,3.69,3.71,3.6,3.64,16163314,0
2012-09-05,3.57,3.63,3.43,3.51,34268266,0
2012-09-06,3.55,3.66,3.53,3.66,19937306,0
2012-09-07,3.62,3.62,3.43,3.45,31038084,0
2012-09-10,3.49,3.59,3.46,3.47,32412753,0
2012-09-11,3.52,3.77,3.48,3.75,33081859,0
2012-09-12,3.83,3.92,3.75,3.89,50272378,0
2012-09-13,3.82,3.94,3.75,3.92,38359297,0
2012-09-14,3.96,3.99,3.85,3.9,23587870,0
2012-09-17,3.9,4.02,3.82,4.01,42220400,0
2012-09-18,3.7,3.9,3.6,3.62,91354437,0
2012-09-19,3.66,3.71,3.58,3.66,31305344,0
2012-09-20,3.64,3.66,3.59,3.59,20842012,0
2012-09-21,3.63,3.68,3.58,3.6,20245891,0
2012-09-24,3.54,3.55,3.45,3.46,23697278,0
2012-09-25,3.48,3.5,3.28,3.28,29236475,0
2012-09-26,3.27,3.42,3.22,3.32,22951623,0
2012-09-27,3.36,3.5,3.34,3.43,19555184,0
2012-09-28,3.43,3.44,3.35,3.37,15552067,0
2012-10-01,3.39,3.41,3.26,3.28,25054100,0
2012-10-02,3.3,3.41,3.17,3.27,27052635,0
2012-10-03,3.28,3.29,3.1,3.12,27780359,0
2012-10-04,3.17,3.25,3.09,3.22,23219644,0
2012-10-05,3.24,3.28,3.17,3.22,11217515,0
2012-10-08,3.21,3.24,3.15,3.19,9897375,0
2012-10-09,3.18,3.26,3.15,3.25,19697445,0
2012-10-10,3.22,3.22,3.13,3.15,19234453,0
2012-10-11,3.19,3.24,3.13,3.2,18132289,0
2012-10-12,2.86,2.99,2.74,2.74,83842712,0
2012-10-15,2.79,2.83,2.73,2.75,26731594,0
2012-10-16,2.76,2.78,2.66,2.68,38370666,0
2012-10-17,2.66,2.8,2.64,2.77,32948958,0
2012-10-18,2.76,2.78,2.6,2.62,35661850,0
2012-10-19,2.54,2.62,2.17,2.18,110026137,0
2012-10-22,2.23,2.23,2.09,2.1,37939772,0
2012-10-23,2.06,2.21,2.03,2.14,33492000,0
2012-10-24,2.17,2.22,2.06,2.08,37306175,0
2012-10-25,2.1,2.15,2.07,2.12,21983322,0
2012-10-26,2.13,2.14,2.06,2.07,16694027,0
2012-10-31,2.13,2.14,2.05,2.05,17433389,0
2012-11-01,2.07,2.14,2.05,2.14,21776875,0
2012-11-02,2.15,2.15,2.07,2.1,20725283,0
2012-11-05,2.1,2.12,2.06,2.11,21065437,0
2012-11-06,2.12,2.14,2.06,2.07,24029019,0
2012-11-07,2.07,2.1,2.01,2.01,30003853,0
2012-11-08,2.03,2.06,1.96,1.98,35833156,0
2012-11-09,2,2.07,1.97,2.03,39581928,0
2012-11-12,2.04,2.06,1.99,1.99,15943933,0
2012-11-13,1.98,2.35,1.97,2.09,60031650,0
2012-11-14,2.04,2.05,1.92,1.93,40043981,0
2012-11-15,1.93,1.93,1.86,1.87,20265369,0
2012-11-16,1.87,1.9,1.81,1.86,23510500,0
2012-11-19,1.9,1.95,1.89,1.92,18753927,0
2012-11-20,1.92,1.92,1.86,1.88,11637861,0
2012-11-21,1.89,1.92,1.86,1.87,7525766,0
2012-11-23,1.92,1.97,1.92,1.95,8567478,0
2012-11-26,1.96,1.97,1.84,1.87,30168673,0
2012-11-27,1.87,1.89,1.85,1.88,22736197,0
2012-11-28,1.88,1.99,1.86,1.96,27459044,0
2012-11-29,2.01,2.12,2.01,2.04,42750756,0
2012-11-30,2.15,2.22,2.11,2.2,66874175,0
2012-12-03,2.28,2.46,2.26,2.36,70152800,0
2012-12-04,2.46,2.48,2.21,2.26,52168025,0
2012-12-05,2.3,2.32,2.25,2.29,20378942,0
2012-12-06,2.33,2.39,2.27,2.34,22216516,0
2012-12-07,2.38,2.39,2.29,2.36,34204622,0
2012-12-10,2.35,2.39,2.31,2.32,10017455,0
2012-12-11,2.34,2.36,2.3,2.33,14741727,0
2012-12-12,2.37,2.44,2.36,2.37,24567058,0
2012-12-13,2.4,2.44,2.38,2.41,25059278,0
2012-12-14,2.43,2.44,2.39,2.39,16553923,0
2012-12-17,2.41,2.46,2.39,2.46,15273639,0
2012-12-18,2.5,2.53,2.47,2.52,26631041,0
2012-12-19,2.55,2.57,2.49,2.52,20588044,0
2012-12-20,2.53,2.53,2.37,2.4,24805202,0
2012-12-21,2.32,2.59,2.25,2.59,40776225,0
2012-12-24,2.54,2.57,2.47,2.48,9625363,0
2012-12-26,2.49,2.53,2.42,2.43,12787771,0
2012-12-27,2.42,2.43,2.34,2.39,18486462,0
2012-12-28,2.3,2.36,2.25,2.28,26210681,0
2012-12-31,2.29,2.42,2.28,2.4,20696697,0
2013-01-02,2.55,2.57,2.45,2.53,27203138,0
2013-01-03,2.51,2.59,2.46,2.49,24957681,0
2013-01-04,2.51,2.59,2.49,2.59,22046627,0
2013-01-07,2.61,2.7,2.6,2.67,25561272,0
2013-01-08,2.72,2.76,2.64,2.67,29143859,0
2013-01-09,2.7,2.72,2.6,2.63,16665889,0
2013-01-10,2.69,2.7,2.61,2.62,19414066,0
2013-01-11,2.63,2.68,2.55,2.67,20032072,0
2013-01-14,2.68,2.7,2.62,2.64,17300205,0
2013-01-15,2.62,2.7,2.6,2.68,23689578,0
2013-01-16,2.67,2.76,2.63,2.72,31365903,0
2013-01-17,2.76,2.78,2.71,2.74,17859406,0
2013-01-18,2.65,2.68,2.43,2.46,41759534,0
2013-01-22,2.52,2.54,2.43,2.45,35125884,0
2013-01-23,2.62,2.75,2.59,2.73,69177875,0
2013-01-24,2.7,2.84,2.67,2.79,32497122,0
2013-01-25,2.84,2.93,2.82,2.85,33646025,0
2013-01-28,2.89,2.92,2.78,2.82,23613430,0
2013-01-29,2.86,2.86,2.69,2.74,20076580,0
2013-01-30,2.75,2.78,2.63,2.65,19770395,0
2013-01-31,2.7,2.71,2.45,2.6,27848822,0
2013-02-01,2.63,2.68,2.57,2.6,18808544,0
2013-02-04,2.64,2.64,2.52,2.52,15382209,0
2013-02-05,2.55,2.6,2.49,2.6,12415314,0
2013-02-06,2.59,2.64,2.56,2.6,8830973,0
2013-02-07,2.61,2.63,2.56,2.57,6780147,0
2013-02-08,2.58,2.6,2.58,2.59,5972768,0
2013-02-11,2.59,2.7,2.59,2.67,22415241,0
2013-02-12,2.71,2.78,2.69,2.77,13675442,0
2013-02-13,2.81,2.83,2.73,2.75,11495912,0
2013-02-14,2.74,2.75,2.69,2.75,13288946,0
2013-02-15,2.77,2.79,2.7,2.71,10710082,0
2013-02-19,2.75,2.82,2.73,2.82,19800862,0
2013-02-20,2.84,2.84,2.68,2.7,21317837,0
2013-02-21,2.69,2.69,2.52,2.6,30777206,0
2013-02-22,2.64,2.67,2.55,2.61,20252927,0
2013-02-25,2.64,2.65,2.53,2.53,16897452,0
2013-02-26,2.54,2.55,2.44,2.46,17535916,0
2013-02-27,2.48,2.55,2.45,2.53,10654929,0
2013-02-28,2.56,2.57,2.48,2.49,11380341,0
2013-03-01,2.5,2.51,2.42,2.42,19690305,0
2013-03-04,2.44,2.45,2.36,2.4,14571981,0
2013-03-05,2.45,2.47,2.4,2.43,13948897,0
2013-03-06,2.45,2.46,2.4,2.43,10835934,0
2013-03-07,2.44,2.57,2.43,2.55,21089752,0
2013-03-08,2.57,2.64,2.52,2.56,11330708,0
2013-03-11,2.57,2.6,2.51,2.59,13395462,0
2013-03-12,2.59,2.63,2.57,2.61,9511082,0
2013-03-13,2.62,2.63,2.57,2.6,7489600,0
2013-03-14,2.62,2.63,2.58,2.63,9228130,0
2013-03-15,2.6,2.62,2.58,2.6,15805091,0
2013-03-18,2.59,2.68,2.55,2.65,12998002,0
2013-03-19,2.66,2.7,2.62,2.67,19317178,0
2013-03-20,2.7,2.75,2.69,2.75,13508464,0
2013-03-21,2.72,2.75,2.63,2.64,17024519,0
2013-03-22,2.66,2.67,2.53,2.54,18524091,0
2013-03-25,2.57,2.6,2.49,2.51,11266048,0
2013-03-26,2.52,2.54,2.5,2.54,6330245,0
2013-03-27,2.5,2.62,2.5,2.55,5903148,0
2013-03-28,2.55,2.57,2.52,2.55,4877999,0
2013-04-01,2.53,2.57,2.42,2.44,14464380,0
2013-04-02,2.45,2.45,2.38,2.39,11401319,0
2013-04-03,2.4,2.41,2.32,2.32,14461762,0
2013-04-04,2.34,2.37,2.32,2.33,11177494,0
2013-04-05,2.3,2.31,2.28,2.29,13726636,0
2013-04-08,2.31,2.61,2.26,2.59,44707106,0
2013-04-09,2.58,2.63,2.44,2.63,33859581,0
2013-04-10,2.65,2.66,2.57,2.61,20690922,0
2013-04-11,2.55,2.57,2.46,2.52,12932366,0
2013-04-12,2.48,2.5,2.43,2.48,10717680,0
2013-04-15,2.45,2.47,2.4,2.4,11523363,0
2013-04-16,2.43,2.44,2.4,2.44,10954914,0
2013-04-17,2.41,2.47,2.4,2.4,14829184,0
2013-04-18,2.4,2.56,2.29,2.51,27237253,0
2013-04-19,2.44,2.5,2.39,2.47,25042848,0
2013-04-22,2.47,2.51,2.43,2.46,14131636,0
2013-04-23,2.5,2.55,2.47,2.53,14550355,0
2013-04-24,2.54,2.62,2.52,2.61,16537782,0
2013-04-25,2.63,2.72,2.63,2.68,20960669,0
2013-04-26,2.66,2.68,2.6,2.64,17306211,0
2013-04-29,2.66,2.7,2.65,2.68,11207562,0
2013-04-30,2.68,2.82,2.67,2.82,32636037,0
2013-05-01,2.81,3.28,2.79,3.22,87998162,0
2013-05-02,3.16,3.48,3.14,3.41,74166756,0
2013-05-03,3.47,3.8,3.47,3.6,87263494,0
2013-05-06,3.72,3.75,3.53,3.61,51372200,0
2013-05-07,3.65,3.67,3.44,3.54,35338428,0
2013-05-08,3.54,3.85,3.47,3.83,57009625,0
2013-05-09,3.91,3.99,3.83,3.86,47201269,0
2013-05-10,3.79,3.97,3.79,3.95,30580522,0
2013-05-13,3.95,4.22,3.94,4.17,54867387,0
2013-05-14,4.31,4.32,4.18,4.26,53268450,0
2013-05-15,4.29,4.42,4.26,4.38,39098397,0
2013-05-16,3.9,3.94,3.66,3.83,80199787,0
2013-05-17,3.93,4.1,3.9,4.07,33946025,0
2013-05-20,4.18,4.2,4.07,4.1,35453881,0
2013-05-21,4.15,4.2,3.95,4.02,36541947,0
2013-05-22,4.08,4.1,3.91,3.96,28742431,0
2013-05-23,3.81,4.05,3.79,4.01,33133085,0
2013-05-24,4.03,4.06,3.97,4.05,20622323,0
2013-05-28,4.13,4.15,4.02,4.05,19601756,0
2013-05-29,4.01,4.05,3.96,3.98,16284511,0
2013-05-30,4,4.06,3.99,4.04,15192222,0
2013-05-31,4.07,4.11,3.99,4,17708869,0
2013-06-03,4.02,4.03,3.81,3.96,23936230,0
2013-06-04,3.95,4.04,3.94,4.01,19592769,0
2013-06-05,4.01,4.03,3.89,3.91,15405712,0
2013-06-06,3.87,3.94,3.81,3.94,20834192,0
2013-06-07,3.98,3.99,3.88,3.91,12026614,0
2013-06-10,3.95,4.08,3.92,4.06,32357953,0
2013-06-11,4,4.11,3.96,3.96,20186853,0
2013-06-12,4,4.03,3.9,3.9,14598003,0
2013-06-13,3.9,3.96,3.87,3.95,14194847,0
2013-06-14,3.98,4.04,3.91,3.94,14397500,0
2013-06-17,4.12,4.14,4.01,4.05,31962266,0
2013-06-18,4.1,4.11,4.05,4.09,22819923,0
2013-06-19,4.15,4.18,4.04,4.07,24168655,0
2013-06-20,4.02,4.03,3.86,3.87,26683122,0
2013-06-21,3.97,4.04,3.9,4,32795197,0
2013-06-24,4.07,4.09,3.99,4.05,29097362,0
2013-06-25,4.11,4.15,4.06,4.15,26671403,0
2013-06-26,4.2,4.21,4.12,4.14,19826630,0
2013-06-27,4.19,4.19,4.06,4.08,17432506,0
2013-06-28,4.08,4.12,4.02,4.08,13324095,0
2013-07-01,4.11,4.13,4.07,4.1,10712046,0
2013-07-02,4.09,4.12,3.95,3.97,17741700,0
2013-07-03,4,4.07,3.95,4.06,11320780,0
2013-07-05,4.08,4.1,4.03,4.07,8967572,0
2013-07-08,4.08,4.09,3.98,4,16929814,0
2013-07-09,4.02,4.08,4.01,4.05,9554819,0
2013-07-10,4.06,4.06,3.96,3.98,19128653,0
2013-07-11,4.22,4.45,4.16,4.45,106912012,0
2013-07-12,4.48,4.5,4.26,4.32,50268519,0
2013-07-15,4.34,4.4,4.31,4.4,21946648,0
2013-07-16,4.41,4.49,4.25,4.43,39699828,0
2013-07-17,4.44,4.45,4.33,4.38,16974895,0
2013-07-18,4.38,4.65,4.37,4.64,70232544,0
2013-07-19,3.99,4.08,3.85,4.03,151510738,0
2013-07-22,4.01,4.01,3.89,3.9,49783381,0
2013-07-23,3.88,3.88,3.64,3.66,76786069,0
2013-07-24,3.69,3.75,3.58,3.63,50864034,0
2013-07-25,3.64,3.74,3.6,3.7,29308062,0
2013-07-26,3.7,3.83,3.66,3.82,42528528,0
2013-07-29,3.87,3.89,3.75,3.75,32292759,0
2013-07-30,3.79,3.85,3.75,3.82,19598000,0
2013-07-31,3.85,3.9,3.77,3.77,34337759,0
2013-08-01,3.81,3.87,3.78,3.81,22271622,0
2013-08-02,3.8,3.84,3.77,3.8,13455128,0
2013-08-05,3.83,3.84,3.8,3.82,11688135,0
2013-08-06,3.81,3.82,3.71,3.72,19408147,0
2013-08-07,3.68,3.7,3.57,3.69,27541444,0
2013-08-08,3.71,3.73,3.61,3.71,16993581,0
2013-08-09,3.69,3.7,3.63,3.65,13659627,0
2013-08-12,3.62,3.72,3.61,3.65,10631919,0
2013-08-13,3.67,3.71,3.63,3.69,12351102,0
2013-08-14,3.68,3.83,3.65,3.82,32075028,0
2013-08-15,3.76,3.84,3.65,3.69,28200744,0
2013-08-16,3.69,3.71,3.65,3.66,11640187,0
2013-08-19,3.67,3.68,3.59,3.6,14368428,0
2013-08-20,3.62,3.69,3.59,3.63,16664214,0
2013-08-21,3.62,3.68,3.6,3.61,13955653,0
2013-08-22,3.63,3.65,3.6,3.63,10071982,0
2013-08-23,3.67,3.74,3.61,3.65,22479516,0
2013-08-26,3.65,3.66,3.58,3.58,22461931,0
2013-08-27,3.55,3.55,3.33,3.39,51641659,0
2013-08-28,3.35,3.49,3.33,3.42,19457219,0
2013-08-29,3.43,3.48,3.37,3.38,13409730,0
2013-08-30,3.38,3.41,3.25,3.27,31692797,0
2013-09-03,3.32,3.35,3.25,3.27,15536378,0
2013-09-04,3.28,3.34,3.25,3.31,29577119,0
2013-09-05,3.32,3.49,3.3,3.41,23094373,0
2013-09-06,3.54,3.6,3.43,3.57,35962887,0
2013-09-09,3.63,3.72,3.62,3.69,23642527,0
2013-09-10,3.78,3.87,3.77,3.87,33197512,0
2013-09-11,3.87,3.89,3.74,3.82,23935978,0
2013-09-12,3.76,3.8,3.69,3.75,28875828,0
2013-09-13,3.75,3.87,3.72,3.83,25297283,0
2013-09-16,3.9,3.9,3.79,3.82,30602584,0
2013-09-17,3.83,3.9,3.77,3.85,25591017,0
2013-09-18,3.85,3.95,3.83,3.93,24056567,0
2013-09-19,3.96,4,3.92,3.95,24272922,0
2013-09-20,3.91,3.96,3.79,3.83,94589187,0
2013-09-23,3.81,3.87,3.77,3.79,20910439,0
2013-09-24,3.79,3.89,3.75,3.8,21462092,0
2013-09-25,3.83,3.94,3.79,3.91,23557362,0
2013-09-26,3.94,3.98,3.88,3.89,17450956,0
2013-09-27,3.87,3.91,3.83,3.86,11427397,0
2013-09-30,3.79,3.86,3.75,3.81,16553980,0
2013-10-01,3.82,3.94,3.81,3.86,26025184,0
2013-10-02,3.83,3.94,3.82,3.9,18579330,0
2013-10-03,3.93,3.94,3.86,3.9,25498337,0
2013-10-04,3.91,3.95,3.89,3.91,17123128,0
2013-10-07,3.87,3.91,3.83,3.86,16733495,0
2013-10-08,3.87,3.89,3.68,3.72,35900328,0
2013-10-09,3.75,3.75,3.55,3.65,36025591,0
2013-10-10,3.72,3.8,3.72,3.79,24017964,0
2013-10-11,3.78,3.85,3.75,3.83,17366070,0
2013-10-14,3.87,4.05,3.85,3.97,63610712,0
2013-10-15,4.03,4.1,4.01,4.02,51988403,0
2013-10-16,4.1,4.1,4.03,4.09,34110381,0
2013-10-17,4.12,4.13,4.06,4.09,45266862,0
2013-10-18,3.55,3.66,3.51,3.53,108852725,0
2013-10-21,3.56,3.56,3.3,3.37,68832362,0
2013-10-22,3.32,3.34,3.12,3.18,92449575,0
2013-10-23,3.2,3.25,3.04,3.14,65927525,0
2013-10-24,3.21,3.3,3.16,3.23,42985534,0
2013-10-25,3.29,3.39,3.29,3.34,43341384,0
2013-10-28,3.38,3.39,3.32,3.32,23820483,0
2013-10-29,3.34,3.37,3.32,3.33,15816458,0
2013-10-30,3.35,3.36,3.3,3.3,16207966,0
2013-10-31,3.31,3.35,3.25,3.34,18062595,0
2013-11-01,3.37,3.37,3.3,3.31,14422036,0
2013-11-04,3.34,3.38,3.29,3.32,16710614,0
2013-11-05,3.32,3.35,3.29,3.33,14000775,0
2013-11-06,3.33,3.35,3.3,3.32,15041494,0
2013-11-07,3.33,3.33,3.23,3.28,18841239,0
2013-11-08,3.26,3.29,3.2,3.27,12060105,0
2013-11-11,3.29,3.34,3.25,3.34,12990437,0
2013-11-12,3.34,3.45,3.33,3.44,20132012,0
2013-11-13,3.5,3.55,3.46,3.54,28909275,0
2013-11-14,3.55,3.57,3.47,3.52,15119903,0
2013-11-15,3.53,3.53,3.48,3.5,11576269,0
2013-11-18,3.53,3.54,3.47,3.47,13108981,0
2013-11-19,3.46,3.48,3.36,3.42,20116542,0
2013-11-20,3.44,3.46,3.4,3.42,9925153,0
2013-11-21,3.43,3.44,3.35,3.37,13648029,0
2013-11-22,3.38,3.39,3.33,3.34,11305599,0
2013-11-25,3.36,3.4,3.34,3.39,11606877,0
2013-11-26,3.42,3.48,3.4,3.45,16960948,0
2013-11-27,3.48,3.58,3.46,3.56,19872816,0
2013-11-29,3.6,3.68,3.58,3.64,15448409,0
2013-12-02,3.65,3.7,3.56,3.66,24114412,0
2013-12-03,3.64,3.71,3.58,3.62,23329326,0
2013-12-04,3.57,3.63,3.48,3.57,21613437,0
2013-12-05,3.56,3.65,3.55,3.64,14464219,0
2013-12-06,3.67,3.7,3.63,3.66,15811433,0
2013-12-09,3.66,3.7,3.63,3.63,10449970,0
2013-12-10,3.63,3.78,3.6,3.72,29562282,0
2013-12-11,3.74,3.77,3.66,3.68,13431295,0
2013-12-12,3.68,3.75,3.65,3.69,9983786,0
2013-12-13,3.7,3.72,3.65,3.69,9059569,0
2013-12-16,3.64,3.66,3.51,3.59,22226178,0
2013-12-17,3.6,3.67,3.58,3.65,14826180,0
2013-12-18,3.64,3.67,3.6,3.65,12627314,0
2013-12-19,3.64,3.68,3.6,3.65,10419904,0
2013-12-20,3.64,3.7,3.64,3.69,12765855,0
2013-12-23,3.74,3.78,3.72,3.75,14526384,0
2013-12-24,3.77,3.8,3.75,3.77,5798855,0
2013-12-26,3.8,3.85,3.79,3.8,9877052,0
2013-12-27,3.82,3.83,3.76,3.78,8244410,0
2013-12-30,3.79,3.88,3.78,3.85,17507425,0
2013-12-31,3.87,3.88,3.83,3.87,12347845,0
2014-01-02,3.85,3.98,3.84,3.95,20562380,0
2014-01-03,3.98,4,3.88,4,22906944,0
2014-01-06,4.01,4.18,3.99,4.13,42426478,0
2014-01-07,4.19,4.25,4.11,4.18,42959656,0
2014-01-08,4.23,4.26,4.14,4.18,30692744,0
2014-01-09,4.2,4.23,4.05,4.09,30691931,0
2014-01-10,4.09,4.2,4.07,4.17,20851372,0
2014-01-13,4.19,4.2,4.09,4.13,22871964,0
2014-01-14,4.14,4.3,4.13,4.3,42445731,0
2014-01-15,4.34,4.6,4.32,4.47,66657481,0
2014-01-16,4.5,4.51,4.32,4.38,47138059,0
2014-01-17,4.15,4.35,4.11,4.18,45867700,0
2014-01-21,4.31,4.34,4.13,4.17,59196550,0
2014-01-22,3.79,3.82,3.66,3.67,86538856,0
2014-01-23,3.67,3.68,3.58,3.62,29866494,0
2014-01-24,3.6,3.61,3.41,3.47,48336737,0
2014-01-27,3.48,3.49,3.35,3.41,31347391,0
2014-01-28,3.43,3.57,3.41,3.54,27981272,0
2014-01-29,3.52,3.56,3.45,3.48,21777702,0
2014-01-30,3.51,3.52,3.45,3.48,17112028,0
2014-01-31,3.45,3.47,3.43,3.43,13962339,0
2014-02-03,3.43,3.44,3.33,3.33,22348617,0
2014-02-04,3.35,3.43,3.3,3.37,22700014,0
2014-02-05,3.36,3.37,3.29,3.31,14898305,0
2014-02-06,3.32,3.46,3.32,3.41,16099161,0
2014-02-07,3.46,3.5,3.42,3.47,23139053,0
2014-02-10,3.5,3.64,3.45,3.63,21246659,0
2014-02-11,3.66,3.75,3.65,3.7,34232466,0
2014-02-12,3.71,3.73,3.63,3.69,18327658,0
2014-02-13,3.64,3.71,3.64,3.7,13368550,0
2014-02-14,3.7,3.72,3.64,3.69,12405898,0
2014-02-18,3.69,3.72,3.65,3.7,11967897,0
2014-02-19,3.7,3.74,3.68,3.72,14180080,0
2014-02-20,3.72,3.75,3.66,3.69,13280677,0
2014-02-21,3.71,3.75,3.66,3.69,13607009,0
2014-02-24,3.71,3.73,3.7,3.71,10724403,0
2014-02-25,3.73,3.74,3.66,3.69,9175398,0
2014-02-26,3.7,3.72,3.63,3.7,13222241,0
2014-02-27,3.69,3.77,3.68,3.71,18227447,0
2014-02-28,3.73,3.77,3.7,3.71,14654747,0
2014-03-03,3.66,3.7,3.6,3.67,19563714,0
2014-03-04,3.7,3.73,3.68,3.7,10525109,0
2014-03-05,3.7,3.73,3.69,3.71,10741169,0
2014-03-06,3.72,3.75,3.71,3.73,10818350,0
2014-03-07,3.75,4.02,3.75,3.95,55460700,0
2014-03-10,4.04,4.06,3.8,3.81,42225662,0
2014-03-11,3.86,4.01,3.83,3.85,34992925,0
2014-03-12,3.86,3.93,3.85,3.91,14745331,0
2014-03-13,3.94,3.99,3.84,3.86,19802984,0
2014-03-14,3.84,3.9,3.82,3.85,18169147,0
2014-03-17,3.88,3.91,3.78,3.8,20004147,0
2014-03-18,3.82,3.91,3.81,3.89,15273747,0
2014-03-19,3.91,4,3.9,3.98,28459309,0
2014-03-20,3.96,4.05,3.9,4.05,23600569,0
2014-03-21,4.07,4.14,4.01,4.04,23985330,0
2014-03-24,4.06,4.14,3.98,4.05,20670291,0
2014-03-25,4.09,4.12,4.02,4.05,14517030,0
2014-03-26,4.08,4.1,4.02,4.05,14808600,0
2014-03-27,3.99,4.07,3.87,3.91,24531987,0
2014-03-28,3.93,3.97,3.87,3.88,13189192,0
2014-03-31,3.93,4.02,3.9,4.01,15381972,0
2014-04-01,4.04,4.1,4.02,4.07,18764952,0
2014-04-02,4.12,4.12,4.06,4.06,14837291,0
2014-04-03,4.07,4.1,3.97,4,16798836,0
2014-04-04,4.03,4.11,3.92,4.01,23414839,0
2014-04-07,3.98,3.99,3.83,3.88,24826052,0
2014-04-08,3.89,4,3.83,3.99,17342269,0
2014-04-09,4.01,4.02,3.95,3.98,11270634,0
2014-04-10,3.97,4.01,3.84,3.85,21358689,0
2014-04-11,3.82,3.85,3.65,3.65,34415059,0
2014-04-14,3.72,3.78,3.65,3.71,22736812,0
2014-04-15,3.74,3.82,3.72,3.79,21723631,0
2014-04-16,3.82,3.83,3.73,3.76,18133098,0
2014-04-17,3.78,3.8,3.69,3.69,31834812,0
2014-04-21,4.01,4.2,3.96,4.12,102610425,0
2014-04-22,4.13,4.31,4.11,4.3,52751800,0
2014-04-23,4.28,4.3,4.16,4.25,29127672,0
2014-04-24,4.27,4.35,4.2,4.28,27522000,0
2014-04-25,4.21,4.26,4.04,4.05,37753641,0
2014-04-28,4.09,4.12,3.87,3.96,31642728,0
2014-04-29,4.02,4.03,3.96,4.03,14582939,0
2014-04-30,4,4.1,3.99,4.09,18408156,0
2014-05-01,4.13,4.24,4.1,4.2,37788275,0
2014-05-02,4.18,4.2,4.1,4.12,14479512,0
2014-05-05,4.1,4.14,4.06,4.09,8987850,0
2014-05-06,4.06,4.13,3.98,4.01,17903809,0
2014-05-07,4.04,4.04,3.89,3.97,22374880,0
2014-05-08,3.95,4.03,3.91,3.93,14552485,0
2014-05-09,3.91,3.93,3.85,3.87,15979791,0
2014-05-12,3.87,4,3.86,3.97,14785612,0
2014-05-13,3.99,4.09,3.98,4.03,11218870,0
2014-05-14,4.03,4.06,3.98,3.98,10350787,0
2014-05-15,3.96,3.98,3.89,3.96,18000950,0
2014-05-16,3.95,4.05,3.91,4.02,17154153,0
2014-05-19,4,4.1,3.96,4.09,18174033,0
2014-05-20,4.09,4.11,4,4.05,15648653,0
2014-05-21,4.06,4.1,4.05,4.1,13369483,0
2014-05-22,4.09,4.09,4.01,4.01,11902116,0
2014-05-23,4.03,4.06,3.97,4.02,9805773,0
2014-05-27,4.05,4.06,4.03,4.04,6919174,0
2014-05-28,4.04,4.06,3.99,4,12293821,0
2014-05-29,4.02,4.06,4.01,4.03,8877728,0
2014-05-30,4.02,4.03,3.98,4,10030644,0
2014-06-02,4.03,4.03,3.94,3.97,10861039,0
2014-06-03,3.96,3.98,3.92,3.94,10852663,0
2014-06-04,3.93,4.05,3.93,4.04,13267922,0
2014-06-05,4.04,4.09,4.02,4.08,13723806,0
2014-06-06,4.09,4.11,4.06,4.06,8470954,0
2014-06-09,4.05,4.1,4.04,4.07,7596191,0
2014-06-10,4.1,4.23,4.1,4.2,28309241,0
2014-06-11,4.18,4.3,4.17,4.29,20581460,0
2014-06-12,4.33,4.44,4.28,4.29,26670053,0
2014-06-13,4.36,4.39,4.24,4.28,17736656,0
2014-06-16,4.26,4.44,4.26,4.44,26182789,0
2014-06-17,4.41,4.5,4.41,4.47,19442728,0
2014-06-18,4.5,4.5,4.35,4.4,14691111,0
2014-06-19,4.42,4.45,4.33,4.36,10887057,0
2014-06-20,4.34,4.37,4.07,4.1,54687794,0
2014-06-23,4.06,4.08,3.9,4.01,49638062,0
2014-06-24,4.01,4.07,3.93,3.94,20380345,0
2014-06-25,3.95,4,3.94,3.96,13811203,0
2014-06-26,3.95,4.09,3.94,4.03,21634872,0
2014-06-27,4.06,4.11,4.04,4.11,16039403,0
2014-06-30,4.12,4.25,4.08,4.19,25833219,0
2014-07-01,4.21,4.26,4.17,4.22,29401132,0
2014-07-02,4.23,4.35,4.22,4.34,20486400,0
2014-07-03,4.36,4.4,4.14,4.24,22521686,0
2014-07-07,4.23,4.31,4.21,4.26,21168195,0
2014-07-08,4.25,4.3,4.1,4.22,41683887,0
2014-07-09,4.21,4.29,4.2,4.23,18464198,0
2014-07-10,4.18,4.36,4.14,4.29,39245042,0
2014-07-11,4.3,4.4,4.29,4.37,22423661,0
2014-07-14,4.44,4.65,4.39,4.64,72996656,0
2014-07-15,4.63,4.8,4.41,4.53,156227000,0
2014-07-16,4.6,4.77,4.57,4.66,61902481,0
2014-07-17,4.66,4.68,4.5,4.57,50588331,0
2014-07-18,3.73,3.84,3.67,3.83,137527325,0
2014-07-21,3.86,3.87,3.75,3.78,34207247,0
2014-07-22,3.82,3.86,3.78,3.8,33985619,0
2014-07-23,3.82,3.83,3.75,3.76,31744237,0
2014-07-24,3.75,3.8,3.71,3.73,27938650,0
2014-07-25,3.73,3.79,3.69,3.76,31781550,0
2014-07-28,3.77,3.78,3.68,3.73,31446375,0
2014-07-29,3.74,3.84,3.73,3.79,36142602,0
2014-07-30,3.82,3.88,3.77,3.82,42971587,0
2014-07-31,3.8,3.99,3.78,3.91,112151925,0
2014-08-01,3.91,4.02,3.87,3.97,33710228,0
2014-08-04,3.97,4.02,3.93,4,21491629,0
2014-08-05,3.99,4.11,3.97,4.08,40335412,0
2014-08-06,4.06,4.14,4.03,4.12,16274466,0
2014-08-07,4.14,4.2,4.07,4.1,32712281,0
2014-08-08,4.1,4.15,4.05,4.12,27166947,0
2014-08-11,4.03,4.19,3.99,4.14,29560659,0
2014-08-12,4.12,4.14,4.08,4.08,27357169,0
2014-08-13,4.08,4.15,4.03,4.11,30397187,0
2014-08-14,4.1,4.17,4.08,4.08,26148059,0
2014-08-15,4.12,4.14,4.07,4.13,33350187,0
2014-08-18,4.14,4.22,4.14,4.21,45381525,0
2014-08-19,4.2,4.3,4.2,4.27,23221505,0
2014-08-20,4.25,4.32,4.22,4.28,11987556,0
2014-08-21,4.29,4.29,4.21,4.24,11939849,0
2014-08-22,4.22,4.28,4.21,4.25,8364666,0
2014-08-25,4.27,4.27,4.18,4.18,8999467,0
2014-08-26,4.17,4.22,4.13,4.19,9172618,0
2014-08-27,4.2,4.21,4.15,4.16,7305774,0
2014-08-28,4.14,4.19,4.07,4.14,10331890,0
2014-08-29,4.15,4.19,4.14,4.17,7337111,0
2014-09-02,4.16,4.25,4.15,4.16,12603414,0
2014-09-03,4.17,4.23,4.17,4.19,9600619,0
2014-09-04,4.18,4.25,4.15,4.15,12796439,0
2014-09-05,4.17,4.19,4.15,4.15,6633243,0
2014-09-08,4.13,4.18,4.1,4.13,8396768,0
2014-09-09,4.15,4.16,4.08,4.08,8962828,0
2014-09-10,4.08,4.11,4.01,4.08,13277589,0
2014-09-11,4.03,4.08,4.02,4.08,8087351,0
2014-09-12,4.06,4.11,3.96,3.96,14187748,0
2014-09-15,3.98,4.02,3.9,3.91,18257027,0
2014-09-16,3.88,3.9,3.8,3.81,40153747,0
2014-09-17,3.82,3.88,3.8,3.82,24893928,0
2014-09-18,3.89,3.94,3.7,3.88,16140681,0
2014-09-19,3.93,3.94,3.81,3.81,23029956,0
2014-09-22,3.81,3.83,3.75,3.76,14201379,0
2014-09-23,3.76,3.79,3.69,3.69,16285681,0
2014-09-24,3.71,3.75,3.69,3.7,11785476,0
2014-09-25,3.7,3.72,3.6,3.63,17516783,0
2014-09-26,3.63,3.67,3.6,3.6,12964485,0
2014-09-29,3.56,3.66,3.54,3.55,26834494,0
2014-09-30,3.56,3.58,3.4,3.41,55951819,0
2014-10-01,3.39,3.42,3.3,3.35,33654922,0
2014-10-02,3.37,3.44,3.28,3.39,27904465,0
2014-10-03,3.43,3.46,3.37,3.4,16754894,0
2014-10-06,3.41,3.44,3.3,3.36,17867284,0
2014-10-07,3.33,3.38,3.28,3.28,17720417,0
2014-10-08,3.3,3.31,3.18,3.28,27925666,0
2014-10-09,3.03,3.2,2.94,2.95,69496637,0
2014-10-10,2.95,2.95,2.71,2.72,41034509,0
2014-10-13,2.78,2.85,2.73,2.74,38217506,0
2014-10-14,2.61,2.75,2.6,2.62,39957606,0
2014-10-15,2.62,2.7,2.54,2.61,36922278,0
2014-10-16,2.56,2.72,2.54,2.64,38740212,0
2014-10-17,2.68,2.86,2.66,2.72,75954037,0
2014-10-20,2.79,2.8,2.6,2.67,28714300,0
2014-10-21,2.7,2.78,2.68,2.77,24032734,0
2014-10-22,2.79,2.79,2.64,2.64,23007306,0
2014-10-23,2.7,2.71,2.65,2.69,23730959,0
2014-10-24,2.69,2.73,2.67,2.68,11945852,0
2014-10-27,2.68,2.71,2.65,2.66,13307480,0
2014-10-28,2.69,2.77,2.67,2.72,22879277,0
2014-10-29,2.75,2.81,2.73,2.77,15601066,0
2014-10-30,2.79,2.79,2.7,2.75,13026110,0
2014-10-31,2.79,2.83,2.75,2.8,14704783,0
2014-11-03,2.81,2.9,2.81,2.87,11738620,0
2014-11-04,2.9,2.91,2.75,2.83,12524608,0
2014-11-05,2.85,2.87,2.77,2.8,9635141,0
2014-11-06,2.78,2.8,2.75,2.76,8932899,0
2014-11-07,2.77,2.8,2.76,2.78,7293780,0
2014-11-10,2.78,2.81,2.75,2.76,12591423,0
2014-11-11,2.78,2.79,2.72,2.73,8113460,0
2014-11-12,2.73,2.75,2.65,2.71,15873150,0
2014-11-13,2.71,2.74,2.65,2.66,10908428,0
2014-11-14,2.68,2.7,2.61,2.61,12370575,0
2014-11-17,2.62,2.69,2.61,2.67,12593212,0
2014-11-18,2.69,2.73,2.63,2.65,14975259,0
2014-11-19,2.68,2.68,2.61,2.63,10322756,0
2014-11-20,2.6,2.72,2.59,2.69,15043856,0
2014-11-21,2.72,2.77,2.71,2.77,11310880,0
2014-11-24,2.8,2.85,2.8,2.83,12292891,0
2014-11-25,2.84,2.86,2.76,2.83,11073557,0
2014-11-26,2.81,2.84,2.8,2.84,10560747,0
2014-11-28,2.85,2.85,2.77,2.79,5665011,0
2014-12-01,2.77,2.79,2.64,2.67,16015936,0
2014-12-02,2.69,2.71,2.61,2.68,12438764,0
2014-12-03,2.71,2.82,2.69,2.74,18257992,0
2014-12-04,2.75,2.75,2.66,2.69,15542175,0
2014-12-05,2.69,2.7,2.66,2.66,9475795,0
2014-12-08,2.65,2.68,2.52,2.58,25394055,0
2014-12-09,2.55,2.59,2.49,2.59,22924905,0
2014-12-10,2.58,2.58,2.46,2.48,17686696,0
2014-12-11,2.49,2.54,2.46,2.49,10151258,0
2014-12-12,2.46,2.55,2.35,2.52,21209623,0
2014-12-15,2.52,2.6,2.46,2.47,19628508,0
2014-12-16,2.44,2.53,2.42,2.5,17049331,0
2014-12-17,2.5,2.57,2.46,2.55,12521460,0
2014-12-18,2.58,2.59,2.54,2.55,12423873,0
2014-12-19,2.53,2.57,2.51,2.57,14700400,0
2014-12-22,2.55,2.68,2.52,2.66,15035905,0
2014-12-23,2.69,2.72,2.66,2.67,8276449,0
2014-12-24,2.63,2.7,2.63,2.65,4624005,0
2014-12-26,2.65,2.69,2.65,2.65,4028105,0
2014-12-29,2.64,2.66,2.63,2.66,8526993,0
2014-12-30,2.63,2.7,2.63,2.63,7779509,0
2014-12-31,2.64,2.7,2.64,2.67,11176816,0
2015-01-02,2.7,2.73,2.64,2.69,8308255,0
2015-01-05,2.67,2.7,2.64,2.66,8878177,0
2015-01-06,2.65,2.66,2.55,2.63,13916644,0
2015-01-07,2.64,2.65,2.54,2.58,12375554,0
2015-01-08,2.59,2.64,2.56,2.61,11134276,0
2015-01-09,2.63,2.64,2.58,2.63,8907618,0
2015-01-12,2.62,2.64,2.55,2.63,9977017,0
2015-01-13,2.61,2.68,2.6,2.66,17900953,0
2015-01-14,2.6,2.66,2.58,2.63,9989420,0
2015-01-15,2.62,2.65,2.49,2.52,17742034,0
2015-01-16,2.52,2.53,2.39,2.39,30189272,0
2015-01-20,2.4,2.43,2.19,2.24,52423249,0
2015-01-21,2.18,2.45,2.14,2.45,46729432,0
2015-01-22,2.42,2.5,2.37,2.47,42441196,0
2015-01-23,2.48,2.5,2.43,2.45,10905862,0
2015-01-26,2.44,2.64,2.44,2.61,36570106,0
2015-01-27,2.57,2.84,2.56,2.7,51803747,0
2015-01-28,2.71,2.75,2.6,2.63,24442553,0
2015-01-29,2.63,2.69,2.51,2.61,17790203,0
2015-01-30,2.56,2.6,2.51,2.57,12908182,0
2015-02-02,2.69,2.75,2.65,2.67,25656119,0
2015-02-03,2.7,2.8,2.68,2.76,22590086,0
2015-02-04,2.78,2.92,2.76,2.85,34829278,0
2015-02-05,2.88,3.37,2.87,3.31,73317100,0
2015-02-06,3.2,3.21,3,3.03,38295109,0
2015-02-09,3.03,3.07,2.93,3.04,24128573,0
2015-02-10,3.07,3.1,3.01,3.04,13993862,0
2015-02-11,3.03,3.1,3,3.07,11740588,0
2015-02-12,3.08,3.15,3.05,3.12,12973194,0
2015-02-13,3.13,3.18,3.11,3.15,9625055,0
2015-02-17,3.16,3.17,3.08,3.11,8677624,0
2015-02-18,3.11,3.13,3.06,3.08,7282617,0
2015-02-19,3.06,3.08,3.01,3.06,6566634,0
2015-02-20,3.04,3.13,3.02,3.06,10667474,0
2015-02-23,3.05,3.1,3.03,3.06,6322036,0
2015-02-24,3.06,3.12,3.02,3.11,10901795,0
2015-02-25,3.09,3.14,3.06,3.1,6151341,0
2015-02-26,3.1,3.125,3.06,3.08,8680872,0
2015-02-27,3.08,3.12,3.07,3.11,7149249,0
2015-03-02,3.12,3.23,3.11,3.21,15638000,0
2015-03-03,3.21,3.23,3.13,3.14,8645000,0
2015-03-04,3.14,3.14,3.01,3.05,12122100,0
2015-03-05,3.09,3.1,2.98,2.98,11472200,0
2015-03-06,2.96,2.99,2.83,2.92,16785200,0
2015-03-09,2.92,2.98,2.9,2.93,12405900,0
2015-03-10,2.97,2.98,2.92,2.92,10312300,0
2015-03-11,2.92,2.94,2.8,2.84,11772800,0
2015-03-12,2.76,2.79,2.71,2.76,13847100,0
2015-03-13,2.74,2.78,2.71,2.75,8099000,0
2015-03-16,2.76,2.81,2.75,2.76,6132800,0
2015-03-17,2.75,2.8,2.74,2.77,7742200,0
2015-03-18,2.77,2.82,2.72,2.75,11385100,0
2015-03-19,2.76,2.78,2.73,2.74,8819400,0
2015-03-20,2.76,2.8,2.74,2.8,10764700,0
2015-03-23,2.81,2.85,2.8,2.84,7450200,0
2015-03-24,2.85,2.85,2.76,2.79,8724500,0
2015-03-25,2.78,2.79,2.56,2.63,26985200,0
2015-03-26,2.59,2.7,2.53,2.65,28286300,0
2015-03-27,2.7,2.8,2.63,2.72,16844000,0
2015-03-30,2.73,2.76,2.65,2.7,8558200,0
2015-03-31,2.66,2.7,2.65,2.68,7025016,0
2015-04-01,2.66,2.75,2.65,2.69,11240500,0
2015-04-02,2.66,2.7,2.65,2.69,7047500,0
2015-04-06,2.68,2.73,2.68,2.7,8178500,0
2015-04-07,2.7,2.74,2.69,2.7,5729558,0
2015-04-08,2.69,2.74,2.68,2.71,4348900,0
2015-04-09,2.69,2.75,2.69,2.72,7121836,0
2015-04-10,2.74,2.78,2.73,2.76,6184800,0
2015-04-13,2.75,2.8,2.73,2.78,8391500,0
2015-04-14,2.77,2.79,2.65,2.67,13364100,0
2015-04-15,2.7,2.74,2.65,2.7,15273420,0
2015-04-16,2.72,2.94,2.7,2.87,28617316,0
2015-04-17,2.54,2.58,2.45,2.58,53185200,0
2015-04-20,2.56,2.57,2.45,2.49,29164187,0
2015-04-21,2.52,2.53,2.35,2.35,31260156,0
2015-04-22,2.35,2.36,2.25,2.28,27624441,0
2015-04-23,2.28,2.36,2.26,2.33,15130400,0
2015-04-24,2.36,2.38,2.3,2.3,15001242,0
2015-04-27,2.3,2.36,2.29,2.34,13486800,0
2015-04-28,2.36,2.37,2.31,2.31,11448708,0
2015-04-29,2.3,2.33,2.27,2.28,11870200,0
2015-04-30,2.28,2.31,2.26,2.26,11465300,0
2015-05-01,2.26,2.31,2.25,2.31,11662800,0
2015-05-04,2.32,2.36,2.3,2.31,9670000,0
2015-05-05,2.34,2.34,2.25,2.28,12371500,0
2015-05-06,2.29,2.31,2.24,2.29,18491898,0
2015-05-07,2.31,2.32,2.26,2.32,15015105,0
2015-05-08,2.34,2.36,2.3,2.31,9758800,0
2015-05-11,2.31,2.35,2.31,2.32,10046900,0
2015-05-12,2.32,2.35,2.3,2.35,10017534,0
2015-05-13,2.36,2.38,2.35,2.37,7575944,0
2015-05-14,2.38,2.39,2.33,2.33,8865000,0
2015-05-15,2.33,2.38,2.32,2.32,8053112,0
2015-05-18,2.35,2.36,2.33,2.35,4729781,0
2015-05-19,2.36,2.37,2.28,2.28,9588414,0
2015-05-20,2.3,2.33,2.28,2.32,6947688,0
2015-05-21,2.31,2.35,2.28,2.28,7127700,0
2015-05-22,2.3,2.31,2.27,2.28,12845400,0
2015-05-26,2.27,2.28,2.22,2.22,10006606,0
2015-05-27,2.24,2.28,2.2,2.28,17511000,0
2015-05-28,2.28,2.33,2.27,2.27,12175111,0
2015-05-29,2.27,2.32,2.25,2.28,7750400,0
2015-06-01,2.29,2.3,2.25,2.25,6803664,0
2015-06-02,2.26,2.3,2.25,2.3,7103322,0
2015-06-03,2.3,2.32,2.28,2.28,8062300,0
2015-06-04,2.28,2.33,2.26,2.33,11575800,0
2015-06-05,2.31,2.34,2.29,2.33,7349600,0
2015-06-08,2.31,2.33,2.29,2.31,6212800,0
2015-06-09,2.34,2.36,2.28,2.29,12282655,0
2015-06-10,2.31,2.35,2.3,2.32,8161174,0
2015-06-11,2.34,2.35,2.31,2.32,7671031,0
2015-06-12,2.31,2.33,2.3,2.31,4553400,0
2015-06-15,2.32,2.35,2.29,2.32,8627800,0
2015-06-16,2.32,2.37,2.32,2.35,9795000,0
2015-06-17,2.37,2.54,2.35,2.47,27497800,0
2015-06-18,2.5,2.59,2.48,2.52,25400100,0
2015-06-19,2.53,2.59,2.46,2.58,25551600,0
2015-06-22,2.61,2.67,2.58,2.62,19410100,0
2015-06-23,2.62,2.64,2.55,2.61,17919551,0
2015-06-24,2.6,2.66,2.57,2.62,17516700,0
2015-06-25,2.62,2.66,2.57,2.58,18360100,0
2015-06-26,2.54,2.55,2.37,2.47,97054200,0
2015-06-29,2.41,2.42,2.31,2.34,22971500,0
2015-06-30,2.43,2.43,2.35,2.4,19381262,0
2015-07-01,2.47,2.48,2.36,2.42,19374900,0
2015-07-02,2.43,2.63,2.39,2.53,31185900,0
2015-07-06,2.46,2.54,2.44,2.47,20349300,0
2015-07-07,2.04,2.14,2.02,2.09,46418600,0
2015-07-08,2.07,2.07,2.01,2.01,15302900,0
2015-07-09,2.04,2.06,1.93,1.98,23378100,0
2015-07-10,2,2.03,1.95,1.96,17520800,0
2015-07-13,1.96,1.99,1.95,1.96,9080900,0
2015-07-14,2.03,2.06,1.97,2.05,15809522,0
2015-07-15,2.07,2.09,1.95,1.96,13515994,0
2015-07-16,1.97,2,1.87,1.87,20653200,0
2015-07-17,1.87,1.9,1.74,1.79,28127000,0
2015-07-20,1.82,1.84,1.77,1.8,12142300,0
2015-07-21,1.82,1.83,1.78,1.8,15034400,0
2015-07-22,1.8,1.81,1.76,1.79,16043300,0
2015-07-23,1.8,1.81,1.75,1.76,10641800,0
2015-07-24,1.76,1.77,1.65,1.67,16478300,0
2015-07-27,1.67,1.7,1.61,1.62,11916400,0
2015-07-28,1.62,1.77,1.62,1.77,14614500,0
2015-07-29,1.77,1.99,1.76,1.96,25582209,0
2015-07-30,1.94,1.99,1.88,1.93,15837900,0
2015-07-31,1.94,1.99,1.92,1.93,7733600,0
2015-08-03,1.93,2.2,1.9,2.2,26209714,0
2015-08-04,2.18,2.18,2.05,2.13,14328400,0
2015-08-05,2.11,2.21,2.1,2.16,13236000,0
2015-08-06,2.15,2.17,2.1,2.11,9475686,0
2015-08-07,2.1,2.14,2.06,2.09,7680800,0
2015-08-10,1.92,1.98,1.82,1.93,29926100,0
2015-08-11,1.91,1.93,1.88,1.9,7478978,0
2015-08-12,1.88,1.93,1.84,1.9,8527700,0
2015-08-13,1.9,1.91,1.79,1.79,7839700,0
2015-08-14,1.8,1.85,1.79,1.84,6183300,0
2015-08-17,1.82,1.88,1.79,1.8,9062400,0
2015-08-18,1.79,1.82,1.75,1.8,9751900,0
2015-08-19,1.8,1.81,1.76,1.8,7441100,0
2015-08-20,1.79,1.8,1.7,1.7,13745600,0
2015-08-21,1.68,1.8,1.68,1.78,12529400,0
2015-08-24,1.69,1.83,1.65,1.75,17217369,0
2015-08-25,1.81,1.82,1.66,1.66,12097600,0
2015-08-26,1.69,1.73,1.66,1.72,10715200,0
2015-08-27,1.74,1.84,1.74,1.78,11839200,0
2015-08-28,1.75,1.87,1.75,1.85,10924500,0
2015-08-31,1.82,1.87,1.79,1.81,6516000,0
2015-09-01,1.77,1.82,1.71,1.71,8470700,0
2015-09-02,1.75,1.77,1.72,1.77,6306100,0
2015-09-03,1.76,1.85,1.76,1.79,7154300,0
2015-09-04,1.76,1.84,1.76,1.82,6725200,0
2015-09-08,1.85,1.88,1.83,1.88,6009400,0
2015-09-09,1.9,1.97,1.83,1.85,12612200,0
2015-09-10,1.84,1.88,1.83,1.84,4290423,0
2015-09-11,1.88,2.14,1.81,2.01,31010200,0
2015-09-14,2,2,1.81,1.82,16458500,0
2015-09-15,1.84,1.87,1.81,1.86,6524300,0
2015-09-16,1.87,1.9,1.85,1.89,4928200,0
2015-09-17,1.9,1.94,1.87,1.89,5831567,0
2015-09-18,1.87,1.92,1.85,1.87,11814000,0
2015-09-21,1.87,1.9,1.81,1.81,5377700,0
2015-09-22,1.8,1.84,1.72,1.73,9975100,0
2015-09-23,1.76,1.775,1.69,1.7,9649200,0
2015-09-24,1.68,1.73,1.66,1.72,11246491,0
2015-09-25,1.75,1.75,1.68,1.71,5644600,0
2015-09-28,1.69,1.7,1.66,1.66,5689534,0
2015-09-29,1.67,1.69,1.65,1.67,7005300,0
2015-09-30,1.7,1.72,1.68,1.72,5739400,0
2015-10-01,1.77,1.77,1.72,1.74,5531700,0
2015-10-02,1.76,1.83,1.72,1.83,7146000,0
2015-10-05,1.82,1.87,1.77,1.8,7595560,0
2015-10-06,1.8,1.86,1.8,1.83,8665400,0
2015-10-07,1.82,1.87,1.82,1.86,7859214,0
2015-10-08,1.87,1.95,1.85,1.93,9198600,0
2015-10-09,1.92,1.96,1.89,1.96,8625800,0
2015-10-12,1.96,1.96,1.85,1.87,7687701,0
2015-10-13,1.87,1.94,1.86,1.92,6698400,0
2015-10-14,1.92,1.96,1.92,1.95,10184322,0
2015-10-15,1.97,2.06,1.95,1.97,27327100,0
2015-10-16,2,2,1.89,1.94,21544800,0
2015-10-19,1.91,2.01,1.91,2.01,10670760,0
2015-10-20,2,2.03,1.97,2.02,5584188,0
2015-10-21,2.02,2.12,2.01,2.1,14966400,0
2015-10-22,2.1,2.16,2.09,2.14,8208400,0
2015-10-23,2.1,2.21,2.1,2.21,9564200,0
2015-10-26,2.21,2.21,2.12,2.15,6313400,0
2015-10-27,2.12,2.16,2.1,2.15,5755500,0
2015-10-28,2.14,2.2,2.12,2.18,6950600,0
2015-10-29,2.15,2.18,2.11,2.13,4500400,0
2015-10-30,2.14,2.15,2.12,2.12,4897100,0
2015-11-02,2.13,2.19,2.11,2.19,5858746,0
2015-11-03,2.16,2.29,2.16,2.28,8705832,0
2015-11-04,2.27,2.3,2.18,2.2,8205318,0
2015-11-05,2.21,2.24,2.17,2.2,4302100,0
2015-11-06,2.19,2.21,2.13,2.15,8997100,0
2015-11-09,2.15,2.18,2.1,2.11,6231734,0
2015-11-10,2.09,2.1,2.02,2.02,6162100,0
2015-11-11,2.02,2.09,2.02,2.07,3532000,0
2015-11-12,2.05,2.07,2,2,3576800,0
2015-11-13,1.99,2.04,1.94,1.99,5920100,0
2015-11-16,1.99,2.02,1.95,1.99,4149600,0
2015-11-17,2.01,2.04,1.97,1.98,5825000,0
2015-11-18,1.99,2.15,1.98,2.12,9384600,0
2015-11-19,2.1,2.16,2.09,2.14,4704259,0
2015-11-20,2.14,2.25,2.13,2.22,10727000,0
2015-11-23,2.22,2.24,2.18,2.22,4863200,0
2015-11-24,2.2,2.4,2.17,2.34,15858600,0
2015-11-25,2.36,2.39,2.31,2.38,6915200,0
2015-11-27,2.37,2.38,2.32,2.33,2606500,0
2015-11-30,2.34,2.37,2.25,2.36,9924400,0
2015-12-01,2.36,2.37,2.31,2.34,5646364,0
2015-12-02,2.31,2.335,2.23,2.27,7501680,0
2015-12-03,2.25,2.31,2.2,2.23,7055734,0
2015-12-04,2.23,2.29,2.21,2.28,4573500,0
2015-12-07,2.26,2.36,2.21,2.36,8479500,0
2015-12-08,2.34,2.4,2.25,2.39,9056162,0
2015-12-09,2.37,2.4,2.32,2.35,8709900,0
2015-12-10,2.36,2.5,2.33,2.45,13069400,0
2015-12-11,2.41,2.47,2.36,2.36,11890000,0
2015-12-14,2.36,2.39,2.3,2.34,7697691,0
2015-12-15,2.35,2.43,2.32,2.36,7423800,0
2015-12-16,2.39,2.55,2.37,2.54,19543500,0
2015-12-17,2.52,2.6,2.52,2.56,11374000,0
2015-12-18,2.51,2.55,2.42,2.45,17988100,0
2015-12-21,2.47,2.53,2.43,2.53,6876500,0
2015-12-22,2.55,2.78,2.54,2.77,24893156,0
2015-12-23,2.76,2.94,2.75,2.83,30365300,0
2015-12-24,2.88,3,2.86,2.92,11900888,0
2015-12-28,2.91,3.02,2.86,3,16050492,0
2015-12-29,3.04,3.06,2.97,3,15300911,0
2015-12-30,2.99,3.04,2.93,2.98,8967190,0
2015-12-31,2.97,3.01,2.87,2.87,10555000,0
2016-01-04,2.77,2.82,2.63,2.77,31607294,0
2016-01-05,2.77,2.8,2.64,2.75,12807364,0
2016-01-06,2.66,2.71,2.47,2.505,21880786,0
2016-01-07,2.43,2.48,2.26,2.275,21530043,0
2016-01-08,2.36,2.425,2.1,2.14,31296413,0
2016-01-11,2.16,2.36,2.12,2.34,19629314,0
2016-01-12,2.4,2.46,2.28,2.39,17605422,0
2016-01-13,2.4,2.45,2.21,2.25,12616304,0
2016-01-14,2.29,2.35,2.21,2.21,15459694,0
2016-01-15,2.1,2.13,1.99,2.03,20681613,0
2016-01-19,2.08,2.11,1.9,1.95,18978800,0
2016-01-20,1.81,1.95,1.75,1.8,28910129,0
2016-01-21,1.82,2.18,1.81,2.09,25690658,0
2016-01-22,2.11,2.17,1.98,2.02,15642270,0
2016-01-25,2.01,2.15,2.01,2.12,12765014,0
2016-01-26,2.14,2.15,2.03,2.07,10604746,0
2016-01-27,2.08,2.18,2.07,2.13,10331703,0
2016-01-28,2.16,2.17,2.07,2.08,6815525,0
2016-01-29,2.09,2.2,2.07,2.2,10949637,0
2016-02-01,2.17,2.19,2.11,2.14,8552027,0
2016-02-02,2.11,2.14,1.96,1.99,10938545,0
2016-02-03,2.04,2.075,1.95,2.07,9560486,0
2016-02-04,2.06,2.17,2.03,2.09,8218756,0
2016-02-05,2.06,2.075,1.98,1.98,7742193,0
2016-02-08,1.97,1.98,1.87,1.93,10916620,0
2016-02-09,1.89,1.995,1.85,1.9,12718538,0
2016-02-10,1.92,1.98,1.83,1.84,9318138,0
2016-02-11,1.82,1.94,1.81,1.86,7614330,0
2016-02-12,1.89,1.91,1.82,1.83,9726079,0
2016-02-16,1.86,1.9,1.82,1.83,11644154,0
2016-02-17,1.85,1.94,1.85,1.9,13643005,0
2016-02-18,1.93,1.98,1.9,1.91,10167097,0
2016-02-19,1.93,1.93,1.83,1.91,7610603,0
2016-02-22,1.94,2.04,1.925,2.01,9528768,0
2016-02-23,2.04,2.06,1.97,1.97,6536539,0
2016-02-24,1.98,2.04,1.93,2.02,6790739,0
2016-02-25,2.02,2.04,1.98,2.03,5469430,0
2016-02-26,2.04,2.1,2.03,2.07,7772055,0
2016-02-29,2.06,2.15,2.05,2.14,10342976,0
2016-03-01,2.16,2.2,2.12,2.18,8824190,0
2016-03-02,2.2,2.33,2.18,2.32,10635569,0
2016-03-03,2.32,2.55,2.295,2.46,21747295,0
2016-03-04,2.42,2.5,2.34,2.37,14829560,0
2016-03-07,2.36,2.47,2.36,2.47,8603471,0
2016-03-08,2.44,2.46,2.3,2.3,9280938,0
2016-03-09,2.32,2.35,2.2,2.26,12860350,0
2016-03-10,2.29,2.31,2.15,2.26,9625514,0
2016-03-11,2.29,2.54,2.29,2.52,21100786,0
2016-03-14,2.53,2.75,2.5,2.72,33848017,0
2016-03-15,2.67,2.69,2.45,2.49,21573551,0
2016-03-16,2.5,2.64,2.49,2.63,13015657,0
2016-03-17,2.77,2.81,2.7,2.8,29000838,0
2016-03-18,2.8,2.93,2.77,2.93,26330503,0
2016-03-21,2.9,2.9,2.75,2.8,13464942,0
2016-03-22,2.73,2.85,2.71,2.79,10315800,0
2016-03-23,2.8,2.825,2.68,2.68,10167129,0
2016-03-24,2.69,2.81,2.62,2.79,10040161,0
2016-03-28,2.81,2.84,2.73,2.78,7586827,0
2016-03-29,2.74,2.88,2.7,2.86,13381818,0
2016-03-30,2.88,2.98,2.85,2.86,14756019,0
2016-03-31,2.84,2.88,2.8,2.85,8478863,0
2016-04-01,2.79,2.88,2.76,2.83,8125187,0
2016-04-04,2.83,2.87,2.8,2.83,5462320,0
2016-04-05,2.76,2.84,2.72,2.76,9095445,0
2016-04-06,2.75,2.8,2.72,2.8,12194676,0
2016-04-07,2.76,2.83,2.61,2.64,12722390,0
2016-04-08,2.7,2.76,2.68,2.74,8384149,0
2016-04-11,2.76,2.82,2.74,2.76,8942554,0
2016-04-12,2.79,2.85,2.76,2.81,15971366,0
2016-04-13,2.78,2.82,2.73,2.8,7790622,0
2016-04-14,2.77,2.79,2.7,2.72,8791160,0
2016-04-15,2.72,2.75,2.68,2.7,7344249,0
2016-04-18,2.67,2.8,2.65,2.76,8786582,0
2016-04-19,2.78,2.78,2.61,2.62,11225637,0
2016-04-20,2.62,2.72,2.61,2.7,7797752,0
2016-04-21,2.65,2.7,2.6,2.62,10688952,0
2016-04-22,3.19,3.99,3.18,3.99,141648417,0
2016-04-25,3.81,3.82,3.31,3.45,79856373,0
2016-04-26,3.45,3.75,3.44,3.66,36026619,0
2016-04-27,3.55,3.75,3.53,3.73,23714909,0
2016-04-28,3.69,3.8,3.6,3.6,19674435,0
2016-04-29,3.69,3.69,3.45,3.55,16837974,0
2016-05-02,3.58,3.75,3.57,3.74,16691890,0
2016-05-03,3.7,3.71,3.58,3.6,13546635,0
2016-05-04,3.54,3.67,3.54,3.6,8440121,0
2016-05-05,3.64,3.8,3.605,3.66,21408581,0
2016-05-06,3.65,3.75,3.64,3.68,11650227,0
2016-05-09,3.66,3.68,3.45,3.64,15914461,0
2016-05-10,3.66,3.68,3.56,3.64,9256512,0
2016-05-11,3.61,3.68,3.6,3.65,7290910,0
2016-05-12,3.65,3.68,3.55,3.59,9042725,0
2016-05-13,3.56,3.73,3.55,3.67,16330731,0
2016-05-16,3.67,3.85,3.65,3.79,14490464,0
2016-05-17,3.8,3.98,3.69,3.79,19490225,0
2016-05-18,3.79,3.97,3.77,3.84,19353092,0
2016-05-19,3.83,3.85,3.69,3.77,17472058,0
2016-05-20,3.83,3.9,3.81,3.87,13557423,0
2016-05-23,3.9,4.2,3.88,4.04,34336294,0
2016-05-24,4.09,4.21,3.92,4.2,33278563,0
2016-05-25,4.24,4.35,4.15,4.18,24396032,0
2016-05-26,4.19,4.38,4.17,4.35,21691209,0
2016-05-27,4.39,4.63,4.37,4.6,33684197,0
2016-05-31,4.67,4.71,4.5,4.57,24565435,0
2016-06-01,4.6,4.64,4.38,4.43,28581371,0
2016-06-02,4.37,4.4,4.07,4.24,34901457,0
2016-06-03,4.16,4.2,4.08,4.16,17267653,0
2016-06-06,4.2,4.51,4.17,4.47,20999500,0
2016-06-07,4.56,4.67,4.47,4.51,20070027,0
2016-06-08,4.54,4.56,4.38,4.46,15037677,0
2016-06-09,4.41,4.54,4.315,4.52,15940363,0
2016-06-10,4.4,4.47,4.3,4.325,14461002,0
2016-06-13,4.32,4.48,4.32,4.4,13276532,0
2016-06-14,4.4,4.51,4.33,4.39,16519020,0
2016-06-15,4.44,4.48,4.32,4.42,11158951,0
2016-06-16,4.5,4.75,4.455,4.75,33189894,0
2016-06-17,4.75,5.27,4.68,5.26,62699047,0
2016-06-20,5.39,5.45,5.09,5.095,42253641,0
2016-06-21,5.1,5.5,5.09,5.45,35423084,0
2016-06-22,5.46,5.52,4.96,5.025,46341479,0
2016-06-23,5.17,5.26,5.05,5.21,26980450,0
2016-06-24,4.82,5.0675,4.76,4.88,35124935,0
2016-06-27,4.88,5.05,4.65,4.72,30281748,0
2016-06-28,4.95,5.185,4.91,5.12,28557439,0
2016-06-29,5.31,5.4,5.1,5.13,32434392,0
2016-06-30,5.13,5.19,4.95,5.14,23341948,0
2016-07-01,5.09,5.14,5,5.07,17795361,0
2016-07-05,5.03,5.05,4.875,4.96,16050449,0
2016-07-06,4.91,5.11,4.9,5.04,18679279,0
2016-07-07,5.07,5.1,4.94,5.02,15606430,0
2016-07-08,4.84,5.15,4.82,5.1,27475937,0
2016-07-11,5.13,5.19,5,5,20315682,0
2016-07-12,5.01,5.17,5.01,5.14,20326313,0
2016-07-13,5.14,5.19,5.04,5.09,13793419,0
2016-07-14,5.15,5.235,5.06,5.17,19798561,0
2016-07-15,5.2,5.2,5.1,5.14,13952883,0
2016-07-18,5.19,5.57,5.13,5.51,38143742,0
2016-07-19,5.5,5.55,5.34,5.41,23037203,0
2016-07-20,5.48,5.5,5.4,5.41,19827092,0
2016-07-21,5.43,5.45,5.1,5.22,35241470,0
2016-07-22,5.73,5.97,5.45,5.84,98479005,0
2016-07-25,5.93,6.95,5.92,6.7,116517474,0
2016-07-26,6.76,7.1599,6.71,6.98,79149414,0
2016-07-27,6.93,6.98,6.68,6.85,38056947,0
2016-07-28,6.79,6.98,6.735,6.82,27181565,0
2016-07-29,6.88,6.96,6.75,6.86,21934658,0
2016-08-01,6.89,6.92,6.57,6.64,26160435,0
2016-08-02,6.56,6.6,6.15,6.26,40273308,0
2016-08-03,6.18,6.45,6.15,6.3,23137597,0
2016-08-04,6.39,6.61,6.37,6.47,22055126,0
2016-08-05,6.56,6.76,6.47,6.605,19575594,0
2016-08-08,6.7,6.85,6.65,6.68,21042794,0
2016-08-09,6.75,6.78,6.54,6.6,16612757,0
2016-08-10,6.35,6.58,6.25,6.49,28663762,0
2016-08-11,6.5,6.59,6.46,6.58,12901583,0
2016-08-12,6.6,6.79,6.55,6.73,24156521,0
2016-08-15,6.79,6.97,6.78,6.95,27873137,0
2016-08-16,6.94,6.94,6.65,6.78,23862176,0
2016-08-17,6.7,6.75,6.61,6.69,13401251,0
2016-08-18,6.74,7.07,6.725,7.04,29470598,0
2016-08-19,7.24,8,7.22,7.625,73729201,0
2016-08-22,7.83,7.95,7.37,7.58,41261447,0
2016-08-23,7.66,7.74,7.53,7.67,27129387,0
2016-08-24,7.67,7.67,7.37,7.43,22377462,0
2016-08-25,7.49,7.49,7.2,7.465,16072697,0
2016-08-26,7.49,7.8,7.46,7.67,31028989,0
2016-08-29,7.72,7.79,7.57,7.59,16463971,0
2016-08-30,7.61,7.64,7.41,7.49,15750906,0
2016-08-31,7.52,7.52,7.28,7.4,17880040,0
2016-09-01,7.18,7.44,7.09,7.35,21571469,0
2016-09-02,7.49,7.64,7.38,7.51,18239521,0
2016-09-06,7.56,7.6,7.25,7.34,23374520,0
2016-09-07,7.05,7.07,6.78,6.84,55371016,0
2016-09-08,6.64,6.65,6.15,6.225,89239281,0
2016-09-09,6.23,6.24,5.85,5.9,169538825,0
2016-09-12,5.83,6.065,5.77,5.94,75711411,0
2016-09-13,5.92,5.95,5.66,5.74,48636474,0
2016-09-14,5.75,6.0766,5.75,6.04,56577270,0
2016-09-15,6.09,6.2,5.95,6.02,50471962,0
2016-09-16,6.22,6.22,5.97,6.05,45746704,0
2016-09-19,6.12,6.275,6.08,6.16,36838510,0
2016-09-20,6.23,6.28,6.12,6.17,27649550,0
2016-09-21,6.2,6.32,6.14,6.29,31500832,0
2016-09-22,6.35,6.44,6.33,6.37,33627116,0
2016-09-23,6.31,6.65,6.31,6.55,46205217,0
2016-09-26,6.54,6.54,6.31,6.32,26153029,0
2016-09-27,6.45,6.58,6.29,6.54,28896492,0
2016-09-28,6.57,6.65,6.48,6.59,23904155,0
2016-09-29,6.57,6.73,6.54,6.67,30439698,0
2016-09-30,6.7,7.04,6.7,6.91,44216723,0
2016-10-03,6.95,7.15,6.87,6.95,27716105,0
2016-10-04,7,7.09,6.89,6.97,24016448,0
2016-10-05,6.97,7.01,6.7,6.78,29860628,0
2016-10-06,6.72,6.98,6.63,6.96,26602365,0
2016-10-07,6.92,6.96,6.62,6.75,30850518,0
2016-10-10,6.82,6.94,6.8,6.84,13498634,0
2016-10-11,6.8,6.84,6.38,6.5,30910164,0
2016-10-12,6.64,6.77,6.42,6.62,32844784,0
2016-10-13,6.5,6.54,6.24,6.49,29769296,0
2016-10-14,6.92,7.12,6.74,6.75,64850556,0
2016-10-17,6.92,6.97,6.64,6.67,23791928,0
2016-10-18,6.76,6.89,6.69,6.73,23108877,0
2016-10-19,6.7,6.8,6.57,6.77,28698311,0
2016-10-20,6.81,6.98,6.77,6.96,53655710,0
2016-10-21,6.5,6.65,6.37,6.52,61258166,0
2016-10-24,6.57,7.01,6.54,7.005,52580529,0
2016-10-25,6.9,7.5,6.87,7.5,76978723,0
2016-10-26,7.4,7.48,7.26,7.29,46577957,0
2016-10-27,7.44,7.46,7.1,7.11,36408031,0
2016-10-28,7.1,7.53,7.02,7.2,75727497,0
2016-10-31,7.24,7.46,7.2,7.23,42345904,0
2016-11-01,7.32,7.425,6.92,7.09,39906861,0
2016-11-02,7.03,7.055,6.67,6.76,33852218,0
2016-11-03,6.78,6.79,6.56,6.7,33673558,0
2016-11-04,6.69,6.72,6.46,6.56,32215709,0
2016-11-07,6.79,6.99,6.7632,6.96,36504295,0
2016-11-08,6.85,7.18,6.75,7,35736496,0
2016-11-09,6.7,7.05,6.64,6.94,37805777,0
2016-11-10,6.82,6.91,6.22,6.295,68402682,0
2016-11-11,6.64,6.69,6.47,6.685,38687774,0
2016-11-14,6.83,6.84,6.61,6.79,29596401,0
2016-11-15,6.82,7.08,6.79,6.97,28909399,0
2016-11-16,7.09,7.75,7.07,7.67,77006939,0
2016-11-17,7.79,8.77,7.77,8.46,123511661,0
2016-11-18,8.68,8.83,8.4,8.71,62075574,0
2016-11-21,8.87,9.22,8.86,8.94,63808906,0
2016-11-22,9.05,9.06,8.54,8.69,70632444,0
2016-11-23,8.72,8.86,8.5,8.8,33865609,0
2016-11-25,8.8,8.91,8.69,8.77,14013489,0
2016-11-28,8.72,8.98,8.72,8.83,25267019,0
2016-11-29,9,9.23,8.85,8.93,53220351,0
2016-11-30,9.02,9.12,8.9,8.91,34230828,0
2016-12-01,8.92,9.03,8.26,8.39,56081923,0
2016-12-02,8.38,8.74,8.38,8.53,41935803,0
2016-12-05,8.69,8.71,8.45,8.68,30790641,0
2016-12-06,8.95,9.54,8.82,9.45,90962521,0
2016-12-07,9.65,9.79,9.24,9.56,51715986,0
2016-12-08,9.9,10.66,9.8,10.34,103231231,0
2016-12-09,10.38,10.54,9.87,10.34,59671809,0
2016-12-12,10.4,10.93,10.38,10.68,61388082,0
2016-12-13,10.75,10.8,10.4,10.54,45147219,0
2016-12-14,10.43,10.74,10.27,10.55,46317133,0
2016-12-15,10.68,10.93,10.64,10.855,47316475,0
2016-12-16,10.94,11.23,10.595,10.66,65694429,0
2016-12-19,10.81,11,10.52,10.95,44532188,0
2016-12-20,11.19,11.51,11.15,11.51,58461253,0
2016-12-21,11.61,11.72,11.32,11.47,43324021,0
2016-12-22,11.65,11.75,11.47,11.6,35531537,0
2016-12-23,11.3,11.6,11.26,11.58,31754113,0
2016-12-27,11.65,12.08,11.6,12.07,43741116,0
2016-12-28,12.28,12.42,11.46,11.55,70581117,0
2016-12-29,11.24,11.62,11.01,11.6,49120656,0
2016-12-30,11.7,11.78,11.25,11.34,44095368,0
2017-01-03,11.42,11.65,11.02,11.43,53864365,0
2017-01-04,11.45,11.5204,11.235,11.43,40017838,0
2017-01-05,11.43,11.69,11.23,11.24,36949656,0
2017-01-06,11.29,11.49,11.11,11.32,34128083,0
2017-01-09,11.37,11.64,11.31,11.49,36877401,0
2017-01-10,11.55,11.63,11.33,11.44,28899898,0
2017-01-11,11.39,11.41,11.15,11.2,37167286,0
2017-01-12,10.98,11.0376,10.33,10.76,72307088,0
2017-01-13,10.79,10.87,10.56,10.58,33132391,0
2017-01-17,10.17,10.23,9.78,9.82,66070160,0
2017-01-18,9.54,10.1,9.42,9.88,50324619,0
2017-01-19,9.92,10.25,9.75,9.77,45322975,0
2017-01-20,9.88,9.96,9.67,9.75,26893060,0
2017-01-23,9.68,10.06,9.68,9.91,26455394,0
2017-01-24,9.95,10.49,9.95,10.44,43189990,0
2017-01-25,10.74,10.975,10.15,10.35,61533375,0
2017-01-26,10.35,10.66,10.3,10.52,35401408,0
2017-01-27,10.6,10.73,10.52,10.67,32034218,0
2017-01-30,10.62,10.68,10.3,10.61,36855517,0
2017-01-31,10.6,10.67,10.22,10.37,44578800,0
2017-02-01,10.9,12.14,10.81,12.06,165164858,0
2017-02-02,11.98,12.66,11.95,12.28,113413968,0
2017-02-03,12.37,12.5,12.04,12.24,60036740,0
2017-02-06,12.46,13.7,12.38,13.63,138168761,0
2017-02-07,14.05,14.27,13.06,13.29,155917253,0
2017-02-08,13.21,13.75,13.08,13.56,70150768,0
2017-02-09,13.78,13.89,13.4,13.42,70774545,0
2017-02-10,13.86,13.86,13.25,13.58,53598536,0
2017-02-13,13.7,13.95,13.38,13.49,55248909,0
2017-02-14,13.43,13.49,13.19,13.26,39788706,0
2017-02-15,13.2,13.44,13.15,13.3,31949018,0
2017-02-16,13.25,13.35,12.84,12.97,51334550,0
2017-02-17,12.79,13.14,12.6,13.13,39083813,0
2017-02-21,13.41,14.1,13.4,14,65418163,0
2017-02-22,14.3,14.5,14.04,14.28,70623241,0
2017-02-23,14.2,14.45,13.82,14.32,78310347,0
2017-02-24,14,14.32,13.86,14.12,45593112,0
2017-02-27,14.27,15.35,14.27,15.22,92927926,0
2017-02-28,15.45,15.55,14.35,14.46,128574042,0
2017-03-01,15.08,15.09,14.52,14.96,71114675,0
2017-03-02,14.59,14.78,13.87,13.9,100814623,0
2017-03-03,13.55,13.58,12.79,13.03,161199137,0
2017-03-06,13,13.34,12.38,13.04,114792418,0
2017-03-07,13.07,13.37,12.79,13.05,73921703,0
2017-03-08,13.25,13.55,13.1,13.22,69814250,0
2017-03-09,13.45,13.45,13.11,13.33,44266442,0
2017-03-10,13.5,13.93,13.45,13.91,61697714,0
2017-03-13,14.42,14.68,14.18,14.28,73078146,0
2017-03-14,14,14.15,13.6401,14.1,52554505,0
2017-03-15,14.03,14.06,13.62,13.98,55179561,0
2017-03-16,13.79,13.88,13.65,13.65,44494793,0
2017-03-17,13.62,13.74,13.36,13.49,149705800,0
2017-03-20,13.68,14.5,13.54,14.4,91565591,0
2017-03-21,14.4,14.49,13.78,13.82,72552725,0
2017-03-22,13.7,14.145,13.55,14.1,61239502,0
2017-03-23,13.96,14.115,13.77,13.79,44549945,0
2017-03-24,14.16,14.18,13.54,13.7,49501091,0
2017-03-27,13.35,13.78,13.21,13.7,41757929,0
2017-03-28,13.75,13.86,13.55,13.69,35893910,0
2017-03-29,13.74,13.87,13.63,13.71,36975598,0
2017-03-30,13.73,14.05,13.65,14.05,43573330,0
2017-03-31,14.1,14.75,14.01,14.55,83376352,0
2017-04-03,14.6,14.74,14.3,14.64,48423677,0
2017-04-04,14.31,14.67,14.03,14.16,57042129,0
2017-04-05,14.28,14.64,14.1,14.17,57744403,0
2017-04-06,13.42,13.46,12.83,13.27,138372183,0
2017-04-07,13.33,13.68,13.22,13.52,70440981,0
2017-04-10,13.52,13.59,13.04,13.1,45229095,0
2017-04-11,13.02,13.29,12.71,13.1,59916607,0
2017-04-12,12.94,13.1,12.74,12.76,36518982,0
2017-04-13,12.505,12.72,12.22,12.31,52287784,0
2017-04-17,12.53,12.8,12.37,12.79,37379843,0
2017-04-18,12.63,12.97,12.58,12.95,35233041,0
2017-04-19,13.09,13.205,12.8,12.84,35983047,0
2017-04-20,12.98,13.15,12.88,13.11,41299757,0
2017-04-21,13.08,13.12,12.9,13,25419209,0
2017-04-24,13.23,13.23,13.045,13.13,36092751,0
2017-04-25,13.24,13.525,13.16,13.49,35802709,0
2017-04-26,13.42,13.53,13.22,13.41,36614767,0
2017-04-27,13.43,13.7,13.37,13.62,31148375,0
2017-04-28,13.73,13.755,13.16,13.3,50375992,0
2017-05-01,13.43,13.63,13.25,13.62,65047117,0
2017-05-02,11.73,11.76,10.3,10.32,267705403,0
2017-05-03,10.29,10.68,9.85,10.39,140841166,0
2017-05-04,10.55,10.55,9.94,10.1,76967538,0
2017-05-05,10.13,10.26,9.94,10.19,51758963,0
2017-05-08,10.22,10.22,10,10.04,35071224,0
2017-05-09,10.04,10.4,10.04,10.18,50011504,0
2017-05-10,10.455,10.85,10.45,10.79,65899501,0
2017-05-11,10.74,11.26,10.51,11.07,72881097,0
2017-05-12,11.2,11.4,11.08,11.26,55976583,0
2017-05-15,11.41,11.6,11.3,11.42,52473073,0
2017-05-16,11.66,12.77,11.63,12.75,161771067,0
2017-05-17,11.81,12.2855,11.16,11.2,159893127,0
2017-05-18,10.99,11.49,10.81,11.275,86900076,0
2017-05-19,11.47,11.62,11.35,11.41,50220591,0
2017-05-22,11.49,11.55,10.77,11.04,78625589,0
2017-05-23,10.97,11.055,10.62,10.89,49716239,0
2017-05-24,11.05,11.06,10.71,10.89,42957387,0
2017-05-25,11.01,11.01,10.8,10.98,33525600,0
2017-05-26,10.85,11.02,10.74,11,31845135,0
2017-05-30,10.95,11.27,10.9,11.12,35287674,0
2017-05-31,11.29,11.49,11.1,11.19,42908097,0
2017-06-01,11.25,11.285,10.81,10.93,47947064,0
2017-06-02,10.93,10.96,10.565,10.9,43002083,0
2017-06-05,10.84,11.34,10.8,11.24,66157975,0
2017-06-06,11.27,12.24,11.24,12.03,114600678,0
2017-06-07,12.42,12.96,12.2348,12.38,150728267,0
2017-06-08,12.81,12.91,12.4,12.9,89243317,0
2017-06-09,13.1,13.4,11.63,12.28,167270103,0
2017-06-12,11.75,12.35,11.27,12.09,125626185,0
2017-06-13,12.33,12.48,11.67,11.96,87172509,0
2017-06-14,11.91,12.05,11.65,11.77,51683964,0
2017-06-15,11.34,11.58,11.21,11.5,61476257,0
2017-06-16,11.66,11.83,11.28,11.44,59708146,0
2017-06-19,11.63,12.12,11.62,11.93,61642539,0
2017-06-20,12.19,12.93,12.18,12.64,117711920,0
2017-06-21,13.36,14.01,13.13,13.98,188796125,0
2017-06-22,14.1,14.5,13.56,14.38,149207068,0
2017-06-23,14.15,14.67,13.9,14.17,200373005,0
2017-06-26,14.39,14.49,13.84,14.08,100545411,0
2017-06-27,13.76,14.04,13.37,13.4,89133828,0
2017-06-28,13.65,13.7,13.09,13.23,85013305,0
2017-06-29,13.06,13.15,12.45,12.6,87338075,0
2017-06-30,12.57,12.83,12.36,12.48,59180016,0
2017-07-03,12.57,12.73,12.13,12.15,39929101,0
2017-07-05,12.36,13.21,12.32,13.19,99209738,0
2017-07-06,12.94,13.32,12.665,13.03,88814772,0
2017-07-07,13.27,13.745,13.18,13.36,88174591,0
2017-07-10,13.61,13.88,13.27,13.81,78252037,0
2017-07-11,13.77,14.099,13.62,13.89,71003740,0
2017-07-12,14.17,14.39,13.96,14.29,78355922,0
2017-07-13,14.33,14.49,13.43,13.53,111438130,0
2017-07-14,13.46,13.93,13.32,13.92,82022130,0
2017-07-17,14.03,14.12,13.51,13.8,71641512,0
2017-07-18,13.29,13.53,13.15,13.49,78204408,0
2017-07-19,13.62,13.74,13.41,13.55,51870967,0
2017-07-20,13.61,13.89,13.45,13.8,47523453,0
2017-07-21,13.7,14.05,13.62,13.88,50976976,0
2017-07-24,14,14.44,13.97,14.16,70777161,0
2017-07-25,14.2895,14.32,13.87,14.11,94014844,0
2017-07-26,15.13,15.65,14.4,14.76,235646236,0
2017-07-27,14.99,15.04,13.7,14.13,130104749,0
2017-07-28,13.845,14.1,13.68,13.95,66580431,0
2017-07-31,14.09,14.22,13.47,13.61,69001191,0
2017-08-01,13.72,13.86,13.45,13.71,48928071,0
2017-08-02,13.81,13.93,13.12,13.37,67332702,0
2017-08-03,13.42,13.52,13.08,13.24,52425764,0
2017-08-04,13.2,13.36,13.02,13.12,64103626,0
2017-08-07,13.33,13.57,13.27,13.425,57375227,0
2017-08-08,13.48,13.55,13.08,13.11,47081662,0
2017-08-09,12.76,12.89,12.54,12.8208,58782279,0
2017-08-10,12.7,12.92,12.11,12.12,82648109,0
2017-08-11,12.04,12.39,11.88,12.23,63473185,0
2017-08-14,12.58,12.845,12.58,12.76,64308808,0
2017-08-15,13.01,13.14,12.75,13.02,57812932,0
2017-08-16,13.17,13.19,12.52,12.63,64503191,0
2017-08-17,12.46,12.65,12.32,12.34,47230689,0
2017-08-18,12.43,12.555,12.25,12.37,37459805,0
2017-08-21,12.42,12.42,11.86,12.05,58792401,0
2017-08-22,12.2,12.33,12.1,12.17,38961337,0
2017-08-23,12,12.535,11.95,12.48,44207537,0
2017-08-24,12.69,12.71,12.39,12.5,37163550,0
2017-08-25,12.51,12.57,12.25,12.43,29661514,0
2017-08-28,12.53,12.55,12.16,12.23,35484175,0
2017-08-29,12,12.18,11.93,12.15,33508830,0
2017-08-30,12.19,12.68,12.16,12.67,43802289,0
2017-08-31,12.82,13.16,12.79,13,51636102,0
2017-09-01,13.12,13.485,13.04,13.19,53095378,0
2017-09-05,12.88,13.18,12.65,12.92,51496401,0
2017-09-06,13.02,13.08,12.75,12.86,34000406,0
2017-09-07,12.84,12.94,12.6,12.63,35721442,0
2017-09-08,12.5712,12.61,12.035,12.25,60748667,0
2017-09-11,12.46,12.74,12.4001,12.55,43204448,0
2017-09-12,12.66,12.68,12.213,12.3,54323864,0
2017-09-13,12.22,12.36,12.12,12.22,37122138,0
2017-09-14,12.15,12.46,12.11,12.26,37013783,0
2017-09-15,12.33,12.66,12.31,12.52,50224464,0
2017-09-18,12.77,13.3,12.74,13.08,83103077,0
2017-09-19,13.25,13.29,12.88,13.12,65370450,0
2017-09-20,13.07,13.8,12.8,13.74,98377649,0
2017-09-21,14,14.24,13.32,13.41,166324348,0
2017-09-22,13.2,13.4,13.12,13.3,50323055,0
2017-09-25,13.25,13.28,12.49,12.61,83976618,0
2017-09-26,12.85,12.93,12.43,12.45,68190762,0
2017-09-27,12.65,12.87,12.5,12.74,59792884,0
2017-09-28,12.76,12.84,12.55,12.74,35755597,0
2017-09-29,12.765,12.82,12.6,12.75,33762281,0
2017-10-02,12.8,12.85,12.62,12.71,34406076,0
2017-10-03,12.73,13.48,12.7,13.42,84935249,0
2017-10-04,13.31,13.5,13.15,13.31,42169795,0
2017-10-05,13.38,13.46,13.21,13.34,34633452,0
2017-10-06,13.22,13.39,13.18,13.23,28165947,0
2017-10-09,13.26,13.83,13.26,13.47,53878539,0
2017-10-10,13.72,13.79,13.44,13.7,43207717,0
2017-10-11,13.62,13.96,13.61,13.88,38598552,0
2017-10-12,13.85,14.37,13.81,14.2,69532270,0
2017-10-13,14.32,14.41,14.12,14.22,37325954,0
2017-10-16,14.25,14.35,14.12,14.26,34065932,0
2017-10-17,14.24,14.345,14.135,14.16,28902432,0
2017-10-18,14.2,14.279,13.76,14.07,38945171,0
2017-10-19,13.85,14.04,13.69,13.95,33737612,0
2017-10-20,14.03,14.09,13.8,13.81,32453370,0
2017-10-23,13.94,14.19,13.8999,14.1,49720401,0
2017-10-24,14.2,14.36,14.15,14.25,80837589,0
2017-10-25,12.95,13.13,12.29,12.33,166437384,0
2017-10-26,12.45,12.46,12,12.005,87310963,0
2017-10-27,12.17,12.19,11.35,11.84,115538944,0
2017-10-30,11.255,11.42,10.65,10.89,137785101,0
2017-10-31,10.76,11.31,10.69,10.985,78600023,0
2017-11-01,11.25,11.29,10.72,10.8,66875483,0
2017-11-02,10.87,10.99,10.66,10.85,47942464,0
2017-11-03,10.95,11.13,10.82,11.12,44264291,0
2017-11-06,12.04,12.09,11.64,11.93,96064339,0
2017-11-07,11.94,12.27,11.94,12.05,67788385,0
2017-11-08,11.94,11.95,11.51,11.71,58773505,0
2017-11-09,11.25,11.35,11.03,11.12,76576274,0
2017-11-10,11.22,11.43,11.115,11.26,50153776,0
