Date,Open,High,Low,Close,Volume,OpenInt
1997-05-16,1.97,1.98,1.71,1.73,14700000,0
1997-05-19,1.76,1.77,1.62,1.71,6106800,0
1997-05-20,1.73,1.75,1.64,1.64,5467200,0
1997-05-21,1.64,1.65,1.38,1.43,18853200,0
1997-05-22,1.44,1.45,1.31,1.4,11776800,0
1997-05-23,1.41,1.52,1.33,1.5,15937200,0
1997-05-27,1.51,1.65,1.46,1.58,8697600,0
1997-05-28,1.62,1.64,1.53,1.53,4574400,0
1997-05-29,1.54,1.54,1.48,1.51,3472800,0
1997-05-30,1.5,1.51,1.48,1.5,2594400,0
1997-06-02,1.51,1.53,1.5,1.51,591600,0
1997-06-03,1.53,1.53,1.48,1.48,1183200,0
1997-06-04,1.48,1.49,1.4,1.42,3080400,0
1997-06-05,1.42,1.54,1.38,1.54,5672400,0
1997-06-06,1.52,1.71,1.51,1.66,7807200,0
1997-06-09,1.66,1.71,1.66,1.69,2352000,0
1997-06-10,1.71,1.71,1.53,1.58,5458800,0
1997-06-11,1.59,1.6,1.53,1.54,1188000,0
1997-06-12,1.58,1.65,1.55,1.6,1632000,0
1997-06-13,1.62,1.62,1.58,1.58,693600,0
1997-06-16,1.6,1.6,1.56,1.57,913200,0
1997-06-17,1.6,1.6,1.49,1.51,4706400,0
1997-06-18,1.52,1.54,1.5,1.51,2464800,0
1997-06-19,1.51,1.53,1.5,1.51,1003200,0
1997-06-20,1.53,1.55,1.5,1.53,3387600,0
1997-06-23,1.54,1.54,1.48,1.5,1047600,0
1997-06-24,1.51,1.53,1.48,1.51,751200,0
1997-06-25,1.53,1.53,1.49,1.51,2106000,0
1997-06-26,1.52,1.52,1.51,1.51,3189600,0
1997-06-27,1.52,1.52,1.48,1.49,1188000,0
1997-06-30,1.51,1.6,1.48,1.54,2746800,0
1997-07-01,1.54,1.54,1.51,1.52,1292400,0
1997-07-02,1.52,1.59,1.51,1.59,3882000,0
1997-07-03,1.6,1.92,1.59,1.91,12577200,0
1997-07-07,1.83,2.02,1.83,2,8053200,0
1997-07-08,2.04,2.33,2.04,2.3,15517200,0
1997-07-09,2.3,2.39,2.27,2.32,8262000,0
1997-07-10,2.33,2.57,2.33,2.56,9051600,0
1997-07-11,2.52,2.52,2.21,2.29,10531200,0
1997-07-14,2.32,2.33,2.11,2.14,4604400,0
1997-07-15,2.14,2.48,2.14,2.44,9274800,0
1997-07-16,2.45,2.49,2.3,2.33,3024000,0
1997-07-17,2.34,2.34,2.16,2.22,3169200,0
1997-07-18,2.19,2.22,2.16,2.16,780000,0
1997-07-21,2.18,2.2,2.15,2.18,574800,0
1997-07-22,2.17,2.19,2.06,2.14,1563600,0
1997-07-23,2.19,2.33,2.18,2.29,3259200,0
1997-07-24,2.3,2.31,2.22,2.26,1216800,0
1997-07-25,2.22,2.25,2.22,2.23,620400,0
1997-07-28,2.23,2.4,2.22,2.32,2574000,0
1997-07-29,2.36,2.5,2.33,2.48,4814400,0
1997-07-30,2.5,2.51,2.43,2.45,2517600,0
1997-07-31,2.44,2.44,2.33,2.4,1454400,0
1997-08-01,2.34,2.42,2.25,2.42,3588000,0
1997-08-04,2.38,2.41,2.3,2.31,2671200,0
1997-08-05,2.33,2.33,2.15,2.21,3032400,0
1997-08-06,2.21,2.31,2.19,2.25,1243200,0
1997-08-07,2.25,2.26,2.12,2.18,2034000,0
1997-08-08,2.17,2.3,2.1,2.29,2211600,0
1997-08-11,2.29,2.33,2.25,2.33,1239600,0
1997-08-12,2.28,2.3,2.2,2.2,571200,0
1997-08-13,2.23,2.23,2.17,2.2,590400,0
1997-08-14,2.18,2.25,2.12,2.16,1041600,0
1997-08-15,2.14,2.16,1.94,2.11,1597200,0
1997-08-18,2.05,2.05,1.97,2.04,1784400,0
1997-08-19,2.09,2.21,2.05,2.17,1003200,0
1997-08-20,2.19,2.19,2.07,2.17,999600,0
1997-08-21,2.14,2.17,2.07,2.11,624000,0
1997-08-22,2.1,2.12,2.09,2.12,712800,0
1997-08-25,2.1,2.26,2.1,2.22,1126800,0
1997-08-26,2.24,2.35,2.23,2.34,2574000,0
1997-08-27,2.31,2.32,2.25,2.32,1392000,0
1997-08-28,2.3,2.4,2.28,2.38,1147200,0
1997-08-29,2.36,2.38,2.32,2.34,722400,0
1997-09-02,2.34,2.38,2.33,2.35,732000,0
1997-09-03,2.34,2.42,2.31,2.33,1964400,0
1997-09-04,2.36,2.55,2.34,2.55,3348000,0
1997-09-05,2.58,2.67,2.46,2.5,1908000,0
1997-09-08,2.53,3.02,2.5,3,5648400,0
1997-09-09,3.14,3.39,3.03,3.24,8971200,0
1997-09-10,3.31,3.33,3.12,3.3,3866400,0
1997-09-11,3.33,3.33,3.04,3.16,4262400,0
1997-09-12,3.19,3.7,3.16,3.69,3333600,0
1997-09-15,3.67,3.68,3.05,3.09,5583600,0
1997-09-16,3.12,3.54,3.12,3.35,6432000,0
1997-09-17,3.46,3.5,3.33,3.41,2607600,0
1997-09-18,3.44,3.47,3.28,3.29,2128800,0
1997-09-19,3.38,4.08,3.38,3.95,8929200,0
1997-09-22,4,4.68,3.95,4.5,16938000,0
1997-09-23,4.49,4.65,4.4,4.62,7682400,0
1997-09-24,4.65,4.81,4.29,4.38,8200800,0
1997-09-25,4.34,4.35,4.05,4.08,4968000,0
1997-09-26,4.07,4.26,4.05,4.17,2731200,0
1997-09-29,4.15,4.19,3.96,4.04,2371200,0
1997-09-30,4,4.35,3.8,4.34,5254800,0
1997-10-01,4.44,4.5,3.94,4.02,4999200,0
1997-10-02,4.04,4.18,3.99,4.01,1876800,0
1997-10-03,4.08,4.12,3.98,4.02,1164000,0
1997-10-06,4,4.12,3.94,4.12,2028000,0
1997-10-07,4.08,4.19,4.04,4.06,1742400,0
1997-10-08,4.15,4.17,3.98,4.01,2806800,0
1997-10-09,4,4.02,3.74,3.75,3950400,0
1997-10-10,3.73,4.06,3.67,3.9,3787200,0
1997-10-13,3.93,4.04,3.93,4,814800,0
1997-10-14,4.06,4.1,3.83,3.98,1546800,0
1997-10-15,3.97,3.97,3.77,3.92,2355600,0
1997-10-16,3.98,3.98,3.6,3.62,3481200,0
1997-10-17,3.61,3.66,3.52,3.62,2534400,0
1997-10-20,3.68,3.88,3.67,3.82,4912800,0
1997-10-21,3.96,4.44,3.85,4.43,12096000,0
1997-10-22,4.42,4.62,4.38,4.52,5208000,0
1997-10-23,4.23,4.56,4.19,4.5,5656800,0
1997-10-24,4.75,5.06,4.54,5.03,9492000,0
1997-10-27,4.8,5.01,4.23,4.27,6091200,0
1997-10-28,3.92,5,3.88,4.95,11719200,0
1997-10-29,5.15,5.5,5,5.39,7126800,0
1997-10-30,5.21,5.35,5.04,5.12,4770000,0
1997-10-31,5.36,5.46,4.97,5.08,5026800,0
1997-11-03,5.22,5.22,4.95,5.07,1999200,0
1997-11-04,5,5.05,4.82,4.96,2365200,0
1997-11-05,4.98,5.12,4.88,4.88,3093600,0
1997-11-06,4.92,4.92,4.64,4.66,2913600,0
1997-11-07,4.42,4.64,4.39,4.48,2626800,0
1997-11-10,4.5,4.56,4.21,4.21,2764800,0
1997-11-11,4.24,4.31,3.92,3.95,4312800,0
1997-11-12,3.78,4.19,3.67,3.77,8683200,0
1997-11-13,3.95,3.97,3.77,3.86,4290000,0
1997-11-14,3.94,4.21,3.78,4.17,5869200,0
1997-11-17,4.23,4.54,4.22,4.38,7394400,0
1997-11-18,4.38,4.48,4.34,4.42,1866000,0
1997-11-19,4.41,4.52,4.31,4.51,2534400,0
1997-11-20,4.57,4.6,4.51,4.58,5923200,0
1997-11-21,4.55,4.58,4.49,4.49,2602800,0
1997-11-24,4.38,4.42,4.23,4.23,2019600,0
1997-11-25,4.24,4.33,4.04,4.2,3304800,0
1997-11-26,4.24,4.41,4.24,4.26,1630800,0
1997-11-28,4.27,4.33,4.11,4.12,1603200,0
1997-12-01,4.24,4.38,4.14,4.27,2383200,0
1997-12-02,4.26,4.3,4.18,4.23,1262400,0
1997-12-03,4.2,4.38,4.19,4.36,1290000,0
1997-12-04,4.4,4.55,4.39,4.5,3038400,0
1997-12-05,4.44,4.59,4.35,4.59,2661600,0
1997-12-08,4.54,4.77,4.52,4.71,4766400,0
1997-12-09,4.67,4.77,4.6,4.69,1332000,0
1997-12-10,4.58,4.62,4.4,4.51,1444800,0
1997-12-11,4.4,4.83,4.4,4.69,5014800,0
1997-12-12,4.65,4.8,4.41,4.54,2672400,0
1997-12-15,4.58,4.67,4.41,4.58,1694400,0
1997-12-16,4.65,4.65,4.46,4.46,1687200,0
1997-12-17,4.38,4.46,4.26,4.39,6140400,0
1997-12-18,4.35,4.43,4.23,4.29,3204000,0
1997-12-19,4.23,4.52,4.17,4.5,4753200,0
1997-12-22,4.5,4.78,4.43,4.7,4352400,0
1997-12-23,4.69,4.74,4.62,4.62,1177200,0
1997-12-24,4.62,4.71,4.47,4.6,2336400,0
1997-12-26,4.56,4.65,4.49,4.52,487200,0
1997-12-29,4.58,4.78,4.53,4.75,2552400,0
1997-12-30,4.83,4.91,4.78,4.85,6285600,0
1997-12-31,4.88,5.04,4.84,5.02,4446000,0
1998-01-02,5,5,4.8,4.96,1660800,0
1998-01-05,4.89,4.94,4.71,4.75,3590400,0
1998-01-06,4.7,4.88,4.67,4.84,4174800,0
1998-01-07,4.83,4.83,4.69,4.78,2725200,0
1998-01-08,4.7,4.7,4.53,4.61,6015600,0
1998-01-09,4.67,4.67,4.23,4.26,6643200,0
1998-01-12,4.17,4.39,4.15,4.3,7401600,0
1998-01-13,4.34,4.67,4.32,4.65,7321200,0
1998-01-14,4.66,4.88,4.62,4.88,8505600,0
1998-01-15,4.79,5.01,4.79,4.95,6014400,0
1998-01-16,4.96,4.98,4.77,4.79,2563200,0
1998-01-20,4.82,5.01,4.81,4.95,5467200,0
1998-01-21,4.94,5.17,4.88,5.07,8738400,0
1998-01-22,5.07,5.27,5.02,5.14,9471600,0
1998-01-23,5.34,5.34,4.94,4.94,9118800,0
1998-01-26,4.98,4.99,4.74,4.81,4712400,0
1998-01-27,4.82,4.86,4.67,4.75,4104000,0
1998-01-28,4.75,4.83,4.62,4.77,5293200,0
1998-01-29,4.79,4.99,4.78,4.96,4836000,0
1998-01-30,5,5.06,4.89,4.92,3722400,0
1998-02-02,4.95,5.21,4.94,5.2,6913200,0
1998-02-03,5.19,5.25,5.09,5.15,4429200,0
1998-02-04,5.06,5.19,5.05,5.06,1234800,0
1998-02-05,5.11,5.11,4.88,4.94,5832000,0
1998-02-06,4.93,5.02,4.88,4.91,2122800,0
1998-02-09,4.92,4.96,4.77,4.85,2626800,0
1998-02-10,4.88,5.32,4.83,5.3,12296400,0
1998-02-11,5.29,5.46,5.28,5.29,6474000,0
1998-02-12,5.27,5.3,5.19,5.26,3036000,0
1998-02-13,5.25,5.27,5.15,5.19,8420400,0
1998-02-17,5.22,5.22,5.07,5.15,2376000,0
1998-02-18,5.15,5.15,5.05,5.07,2971200,0
1998-02-19,5.11,5.29,5.08,5.23,4436400,0
1998-02-20,5.23,5.29,5.11,5.27,2703600,0
1998-02-23,5.29,5.42,5.21,5.41,3978000,0
1998-02-24,5.42,5.68,5.35,5.41,13945200,0
1998-02-25,5.47,5.54,5.26,5.49,6745200,0
1998-02-26,5.46,6.08,5.44,6.06,15373200,0
1998-02-27,6.02,6.64,5.98,6.42,24706800,0
1998-03-02,6.32,6.44,6.25,6.35,10957200,0
1998-03-03,6.29,6.31,5.96,5.98,8016000,0
1998-03-04,6,6.19,5.83,6.12,7314000,0
1998-03-05,5.98,6.52,5.94,6.25,12001200,0
1998-03-06,6.3,6.42,6.15,6.4,5887200,0
1998-03-09,6.41,7.15,6.4,6.96,23055600,0
1998-03-10,7.12,7.35,6.91,6.93,24750000,0
1998-03-11,6.83,6.88,6.52,6.64,12349200,0
1998-03-12,6.56,6.76,6.43,6.54,9799200,0
1998-03-13,6.64,6.74,6.48,6.56,6523200,0
1998-03-16,6.63,6.73,6.58,6.58,3312000,0
1998-03-17,6.65,6.69,6.49,6.66,3100800,0
1998-03-18,6.6,7.15,6.6,7.11,13659600,0
1998-03-19,7.11,7.29,6.98,7,12115200,0
1998-03-20,7,7.07,6.93,7,6412800,0
1998-03-23,6.96,7.06,6.9,6.98,3004800,0
1998-03-24,6.88,7.23,6.88,7.02,5680800,0
1998-03-25,7.08,7.15,6.75,6.81,11289600,0
1998-03-26,6.81,6.98,6.62,6.9,7878000,0
1998-03-27,7.02,7.26,6.9,7.08,7646400,0
1998-03-30,7.16,7.29,7.09,7.16,5500800,0
1998-03-31,7.11,7.21,6.98,7.13,6565200,0
1998-04-01,7.1,7.53,7,7.51,14451600,0
1998-04-02,7.59,8.06,7.48,7.92,16642800,0
1998-04-03,8.02,8.03,7.69,7.75,11694000,0
1998-04-06,7.85,7.9,7.35,7.39,11024400,0
1998-04-07,7.25,7.27,7.06,7.17,11634000,0
1998-04-08,7.2,7.48,7.12,7.39,11314800,0
1998-04-09,7.7,8,7.64,7.94,16034400,0
1998-04-13,7.91,8.02,7.67,7.86,10980000,0
1998-04-14,7.82,8.32,7.77,8.1,16323600,0
1998-04-15,8.17,8.33,7.88,8.01,11192400,0
1998-04-16,8.01,8.28,7.77,8.21,16244400,0
1998-04-17,7.98,8.1,7.88,7.91,7035600,0
1998-04-20,7.95,8.29,7.81,7.85,8979600,0
1998-04-21,7.94,7.95,7.59,7.76,8354400,0
1998-04-22,7.77,7.8,7.25,7.27,11301600,0
1998-04-23,7.25,7.25,6.71,6.75,12253200,0
1998-04-24,6.83,7.31,6.79,7.07,16785600,0
1998-04-27,6.95,7.05,6.43,6.9,18885600,0
1998-04-28,7.74,8.29,7.42,7.97,69594000,0
1998-04-29,8.1,8.22,7.8,7.96,31657200,0
1998-04-30,8.12,8.17,7.54,7.65,22485600,0
1998-05-01,7.73,7.93,7.54,7.88,9307200,0
1998-05-04,7.92,7.99,7.78,7.94,7735200,0
1998-05-05,7.83,7.96,7.76,7.81,5998800,0
1998-05-06,7.83,7.83,7.51,7.53,7438800,0
1998-05-07,7.58,7.75,7.35,7.58,13887600,0
1998-05-08,7.6,7.73,7.46,7.7,4792800,0
1998-05-11,7.74,7.75,7.21,7.24,11372400,0
1998-05-12,7.31,7.66,7.22,7.61,11636400,0
1998-05-13,7.54,7.83,7.48,7.74,13944000,0
1998-05-14,7.67,7.89,7.58,7.63,8600400,0
1998-05-15,7.66,7.71,7.46,7.47,4628400,0
1998-05-18,7.5,7.55,7.23,7.34,6618000,0
1998-05-19,7.47,7.55,7.44,7.53,3423600,0
1998-05-20,7.53,7.62,7.35,7.39,4048800,0
1998-05-21,7.46,7.5,7.28,7.4,3403200,0
1998-05-22,7.36,7.39,7.12,7.17,5862000,0
1998-05-26,7.17,7.24,6.74,6.82,10884000,0
1998-05-27,6.7,7.28,6.65,7.22,23234400,0
1998-05-28,7.27,7.31,7.1,7.16,9412800,0
1998-05-29,7.16,7.42,7.12,7.34,8641200,0
1998-06-01,7.33,7.38,6.94,7.14,8043600,0
1998-06-02,7.27,7.42,6.92,7.28,8201400,0
1998-06-03,7.48,7.54,7,7.04,6581400,0
1998-06-04,7.16,7.32,6.88,7.31,4995600,0
1998-06-05,7.29,7.4,7.19,7.38,3427200,0
1998-06-08,7.3,7.72,7.25,7.71,5463000,0
1998-06-09,7.74,8.65,7.71,8.54,19436400,0
1998-06-10,8.6,9.38,8.5,9.02,24285000,0
1998-06-11,9.21,10.44,9.17,10.42,35851200,0
1998-06-12,10.58,10.58,9.71,10.17,21655800,0
1998-06-15,9.92,11.42,9.85,10.96,33701400,0
1998-06-16,11.12,12.29,11.08,12.27,39167400,0
1998-06-17,12.65,13.53,12.56,13.17,40265400,0
1998-06-18,13.5,13.75,11.96,12.02,31639800,0
1998-06-19,11.84,12.71,11.33,12.64,36678600,0
1998-06-22,12.46,13.73,12.04,13.56,36318000,0
1998-06-23,13.51,15.46,13.42,15.45,37463400,0
1998-06-24,15.83,16.79,14.85,16.64,58704600,0
1998-06-25,16.67,17.46,16,16.51,54465000,0
1998-06-26,16.25,16.71,15.62,15.71,31149600,0
1998-06-29,15.79,16.6,15.79,16.46,24507600,0
1998-06-30,16.3,16.92,16.12,16.62,21877200,0
1998-07-01,16.97,19.08,16.79,19.02,28254600,0
1998-07-02,19.29,20.92,18.75,20.67,52279800,0
1998-07-06,21.23,23.46,20.92,23.25,46883400,0
1998-07-07,23.83,23.96,20.17,20.35,47251800,0
1998-07-08,18.65,19.83,17.06,17.85,58311600,0
1998-07-09,18.44,19.42,17.5,17.58,29493000,0
1998-07-10,17.17,17.65,16.35,16.58,24982200,0
1998-07-13,16.08,18,15.71,17.94,19248000,0
1998-07-14,18.08,19.29,17.83,19.17,25358400,0
1998-07-15,19.33,19.56,18.29,18.75,17610000,0
1998-07-16,18.91,19.17,18.08,18.9,13999200,0
1998-07-17,18.73,20.08,18.65,19.97,17826000,0
1998-07-20,20.19,23.35,19.96,22.92,35925000,0
1998-07-21,22.88,24.5,21.33,22.01,47328000,0
1998-07-22,22.33,23.31,21.75,22.33,27974400,0
1998-07-23,21.67,23.08,21.17,21.27,27810600,0
1998-07-24,21.54,21.92,19.5,20.71,28974000,0
1998-07-27,19.85,21.23,19.27,20.93,28830600,0
1998-07-28,20.74,21,19.67,19.82,20746800,0
1998-07-29,20.08,20.25,17.92,17.97,19644600,0
1998-07-30,18.62,19.17,17.58,18.96,31774200,0
1998-07-31,19.08,19.19,18.19,18.48,13440600,0
1998-08-03,18.29,18.58,17.88,18.04,12913200,0
1998-08-04,18.35,19.02,18.02,18.31,28065000,0
1998-08-05,18.8,18.85,16.67,17.7,23060400,0
1998-08-06,17.4,18.75,17.18,18.25,18603600,0
1998-08-07,18.54,19.81,18.23,19.33,23433000,0
1998-08-10,19.5,20.31,19.17,20.27,18516000,0
1998-08-11,19.25,21.15,19.21,20.67,28158600,0
1998-08-12,21.12,21.92,20.68,21.73,20140800,0
1998-08-13,21.77,22.5,21.17,21.25,24629400,0
1998-08-14,21.78,21.79,20.04,20.46,19410000,0
1998-08-17,20.12,20.53,19.75,19.95,14617800,0
1998-08-18,20.2,21.52,19.85,21.45,18000600,0
1998-08-19,21.88,22.29,21.17,21.46,19281600,0
1998-08-20,21.04,21.62,20.92,21.52,15886200,0
1998-08-21,21.21,21.71,20.54,21.61,15136200,0
1998-08-24,21.71,22.5,21.69,22.46,13949400,0
1998-08-25,22.91,22.92,21.79,21.94,14351400,0
1998-08-26,21.62,21.71,21.14,21.21,16390800,0
1998-08-27,20.73,20.83,19.83,19.83,16027200,0
1998-08-28,19.96,20.15,17.21,17.65,39036000,0
1998-08-31,17.57,17.94,13.85,13.96,41000400,0
1998-09-01,12.69,14.44,10.83,13.33,67450800,0
1998-09-02,13.85,16,13.67,14.65,47328600,0
1998-09-03,13.94,15.04,13.46,14.31,25471200,0
1998-09-04,14.45,15,13.67,14.38,17812200,0
1998-09-08,15.67,15.79,15,15.38,21936600,0
1998-09-09,14.92,15.4,13.9,14.08,17896200,0
1998-09-10,13.23,13.42,12.54,13.27,31969800,0
1998-09-11,13.06,13.48,12.25,12.68,23612400,0
1998-09-14,13.4,13.42,12.25,12.28,15060000,0
1998-09-15,11.8,12.46,11.73,12.17,17228400,0
1998-09-16,12.38,14.32,11.92,14.08,39118800,0
1998-09-17,13.41,13.92,12.75,12.83,42457800,0
1998-09-18,12.96,13.53,12.95,13.28,16742400,0
1998-09-21,12.67,14.48,12.67,14.25,23767200,0
1998-09-22,14.71,15.25,14.6,14.7,30305400,0
1998-09-23,15.14,17.58,15,17.52,45583800,0
1998-09-24,17.85,19.48,16.92,17.02,51124200,0
1998-09-25,16.42,18.44,16.42,18.21,36598800,0
1998-09-28,19.4,20,18.65,19.27,38604600,0
1998-09-29,19.54,19.93,18.58,18.85,38335800,0
1998-09-30,18.58,19.25,18.14,18.6,29430600,0
1998-10-01,18,18.5,16.67,17.1,34392000,0
1998-10-02,17.55,18.65,16.83,18.38,34495800,0
1998-10-05,18.15,18.5,16.83,17.45,24496200,0
1998-10-06,18.58,18.71,17.33,18.05,28171800,0
1998-10-07,17.1,17.46,15.21,15.57,42834000,0
1998-10-08,13.81,14.67,13.33,14.36,30384600,0
1998-10-09,15.04,15.31,13.96,15.2,20727000,0
1998-10-12,16.19,16.83,15.5,15.53,21817200,0
1998-10-13,15.3,15.9,15.1,15.23,10685400,0
1998-10-14,15.18,16.27,14.96,15.58,15590400,0
1998-10-15,15.71,16.31,15.42,16.18,16971000,0
1998-10-16,16.44,16.99,16.17,16.57,21405000,0
1998-10-19,16.5,17.81,16.5,17.62,16681200,0
1998-10-20,18.12,18.75,17.77,17.79,19167600,0
1998-10-21,18.24,18.38,17.6,18.33,12618000,0
1998-10-22,17.94,19.65,17.9,19.11,26695200,0
1998-10-23,19.08,19.72,19.02,19.35,13624800,0
1998-10-26,19.85,20.31,19.46,20.24,19516800,0
1998-10-27,20.69,21,19.34,19.39,20164200,0
1998-10-28,19.49,19.92,19.04,19.51,19891800,0
1998-10-29,20.22,21.21,19.83,21.08,32932200,0
1998-10-30,21.1,21.64,20.77,21.07,21182400,0
1998-11-02,21.35,21.91,20.75,21.83,31494000,0
1998-11-03,21.85,22.18,20.96,21.01,18388200,0
1998-11-04,21.9,22,21.1,21.64,20383200,0
1998-11-05,21.28,21.69,21.04,21.42,14732400,0
1998-11-06,21,21.38,20.67,20.76,18894000,0
1998-11-09,20.31,21.24,20.12,21.15,21843600,0
1998-11-10,21.38,23.33,21.35,21.96,34375800,0
1998-11-11,22.27,22.38,20.88,21.1,16463400,0
1998-11-12,20.92,22.15,20.83,21.83,11974800,0
1998-11-13,21.99,22.25,20.95,21.29,8940600,0
1998-11-16,21.42,21.65,20.58,21.04,11897400,0
1998-11-17,21.56,25.71,21.42,24.75,61141800,0
1998-11-18,25.27,28.44,25.25,27.33,59133600,0
1998-11-19,28.5,29.25,25.5,25.54,38895600,0
1998-11-20,29.17,30.29,27.5,30.1,66912600,0
1998-11-23,31.81,36.42,31.01,36.33,67781400,0
1998-11-24,37.33,38.85,34.17,35.75,81675600,0
1998-11-25,36.08,37.25,34.17,35.05,27522600,0
1998-11-27,36.21,36.33,35.5,36.1,9586800,0
1998-11-30,36.6,36.71,31.96,32,29752200,0
1998-12-01,30.92,34.96,30.33,34.92,47154600,0
1998-12-02,34.49,34.58,32.93,33.25,29649000,0
1998-12-03,33.19,34.08,30.83,31.58,21836400,0
1998-12-04,32.58,32.83,30.42,31.42,22257600,0
1998-12-07,32.17,32.33,30.85,31.83,15774000,0
1998-12-08,31.6,34.31,31.42,34.01,25549800,0
1998-12-09,34.23,37.39,33.67,36.04,46506600,0
1998-12-10,36.27,37.33,34.94,35.52,30361800,0
1998-12-11,35.01,37.33,35,37.17,25467600,0
1998-12-14,36.85,38.33,36.33,37.04,38751000,0
1998-12-15,37.83,40.5,37.58,40.46,38015400,0
1998-12-16,43.19,50.29,43.17,48.17,101797200,0
1998-12-17,44,48.58,43.43,46.12,67635000,0
1998-12-18,47.17,48.17,46.31,47.78,22951800,0
1998-12-21,50.58,53.62,50,53.12,33384000,0
1998-12-22,54.49,54.83,51.44,53.73,31760400,0
1998-12-23,54.67,55,53.19,54.17,14563800,0
1998-12-24,53.71,54.5,53.17,54.14,5413800,0
1998-12-28,55.17,60.31,54.17,58.66,29898600,0
1998-12-29,58.33,58.35,54.75,55.39,24607800,0
1998-12-30,55.5,57.21,50.65,53.54,32583600,0
1998-12-31,52.88,55.17,52.69,53.54,18298200,0
1999-01-04,54.61,59.33,53.31,59.16,39292200,0
1999-01-05,54.78,64.88,53.25,62.25,62873200,0
1999-01-06,68.19,70.19,67,69,36176600,0
1999-01-07,68.56,80.12,66.5,79.44,47274600,0
1999-01-08,92.12,99.56,76,80.12,66662200,0
1999-01-11,92,92.5,83.81,92.31,38923000,0
1999-01-12,90.25,91,79.5,81.69,24443200,0
1999-01-13,62.5,81.75,62.5,74,29876400,0
1999-01-14,75,79.62,68,69,20912400,0
1999-01-15,70,75.03,68.81,70.19,20132600,0
1999-01-19,75.25,75.25,68.12,69.91,11405400,0
1999-01-20,67.53,68.5,54.88,56.5,30535200,0
1999-01-21,52.25,55.19,46.28,53,47048200,0
1999-01-22,49.75,62.94,49.38,61.5,43765800,0
1999-01-25,60.75,61.69,55,56.19,27323800,0
1999-01-26,56.31,60.62,55.31,57.55,24534800,0
1999-01-27,67.06,69.88,60,62.81,35022600,0
1999-01-28,63.22,64.38,60.12,61.44,23750600,0
1999-01-29,60.81,60.81,57.5,58.47,16396000,0
1999-02-01,58.88,61.16,57.5,57.94,12781000,0
1999-02-02,58.19,58.22,54.25,55.12,13048600,0
1999-02-03,54.5,63,54.25,62.88,18791000,0
1999-02-04,62.62,63.38,58.12,59,11649600,0
1999-02-05,58.5,61.44,56.16,57.94,8566000,0
1999-02-08,57.19,57.56,52.88,54.56,12598200,0
1999-02-09,53.97,54,49.97,50,12826000,0
1999-02-10,49.12,51.69,47.5,48.72,13205000,0
1999-02-11,50.25,55.09,49.75,54.94,13793000,0
1999-02-12,54,54.94,51.81,52.25,7765400,0
1999-02-16,53.44,54.25,48.5,49.31,7779800,0
1999-02-17,49.22,51.03,46.25,46.75,9668600,0
1999-02-18,48.25,48.25,42.12,44.75,21562600,0
1999-02-19,47.19,51.25,45.5,50.94,26918200,0
1999-02-22,50.88,54.81,49,53.25,19212200,0
1999-02-23,55.06,58.5,54.75,57.59,21139200,0
1999-02-24,58.81,61.09,55.12,55.47,24786400,0
1999-02-25,58.31,62.81,57.31,62.5,36689800,0
1999-02-26,63.38,65,60.5,64.06,25365400,0
1999-03-01,63.5,68.03,62,66.5,19369000,0
1999-03-02,67.22,67.88,60.53,60.66,16603200,0
1999-03-03,61.88,63.75,60.12,61.75,15528800,0
1999-03-04,62.75,63.5,57.94,60.06,17887400,0
1999-03-05,61.97,62.25,59.19,60.75,12176200,0
1999-03-08,60.72,63.22,59.62,61.09,10462600,0
1999-03-09,62.56,66.62,61.72,64.97,16292000,0
1999-03-10,68.38,69.47,67,68.56,14117600,0
1999-03-11,69.88,71.38,65.5,67.44,16252200,0
1999-03-12,67,67.69,64.31,66.66,9332600,0
1999-03-15,66.5,69.5,65.5,69.47,7020800,0
1999-03-16,69.5,70.19,66.38,66.91,7534400,0
1999-03-17,65.66,66.75,64.12,65.5,7867400,0
1999-03-18,66.44,70,66.19,69.22,12300200,0
1999-03-19,70.94,71.53,67.5,67.53,10725200,0
1999-03-22,66.59,68.25,65.25,66,6598400,0
1999-03-23,64.31,64.94,59,59.69,11216800,0
1999-03-24,58.59,62,57,61.84,11543800,0
1999-03-25,64.47,70,64.09,69.94,16099800,0
1999-03-26,70,73.88,68.69,69.53,24922000,0
1999-03-29,75,75.75,74,74.81,18888000,0
1999-03-30,76,84.75,75.77,82.34,26177400,0
1999-03-31,85.62,89,82.56,86.09,22094200,0
1999-04-01,89.69,90.06,83.75,85.5,11573200,0
1999-04-05,86.31,93.75,85.88,93.25,15916800,0
1999-04-06,92.25,97.88,89.75,91.44,14531800,0
1999-04-07,93.31,93.66,85.62,87.91,13166600,0
1999-04-08,87.41,92.06,83,89.5,11487800,0
1999-04-09,89.06,93,87.88,91.44,6839000,0
1999-04-12,88.06,94.12,88,92.22,8569200,0
1999-04-13,93.38,96,89.12,89.19,8038800,0
1999-04-14,91,92.25,83.31,84,9952800,0
1999-04-15,82.94,85.25,75.5,83.62,16498400,0
1999-04-16,91.94,95.75,90.34,95,31660200,0
1999-04-19,94.5,94.5,77.5,79.47,28369800,0
1999-04-20,78.66,87.16,76.75,86,20005000,0
1999-04-21,86.19,91,84.5,89.62,11082000,0
1999-04-22,92.16,95.5,88.97,95.03,12538200,0
1999-04-23,96.44,108.25,95.88,105.06,31716800,0
1999-04-26,104.5,107.94,102,103.59,13985000,0
1999-04-27,108.5,110.62,101,102.94,17895400,0
1999-04-28,100,101,91.19,96.75,19473800,0
1999-04-29,86.22,90.88,82.5,84.12,42208400,0
1999-04-30,88.5,90,82.5,86.03,17776400,0
1999-05-03,83.44,83.53,75.06,75.47,26186400,0
1999-05-04,76.31,80.25,70.25,71.5,21696400,0
1999-05-05,71.94,74.12,66.94,73.25,27709800,0
1999-05-06,74,75.5,67.88,68.69,18284400,0
1999-05-07,70.38,72,65.5,68.19,16654000,0
1999-05-10,68.31,73.5,67,73.44,14241200,0
1999-05-11,75.34,76.94,72,74.19,13941400,0
1999-05-12,74.03,74.31,70.75,71.47,7327400,0
1999-05-13,72.19,73.94,68,68,11499000,0
1999-05-14,66.56,67.38,64.91,66.19,11266800,0
1999-05-17,65,69,60.75,68.81,20858200,0
1999-05-18,68.22,68.75,65.47,66.31,12407800,0
1999-05-19,66.97,69.81,66.75,69.78,12619200,0
1999-05-20,68.38,69,65.25,65.41,6894000,0
1999-05-21,65.38,66,62.88,64.28,8005600,0
1999-05-24,64.31,64.69,58,58.75,14253800,0
1999-05-25,58.62,60.56,55.69,55.78,15510200,0
1999-05-26,56.59,60.94,52.25,60.47,21158600,0
1999-05-27,59.81,60.28,57,57.28,13573400,0
1999-05-28,57.81,60.19,56,59.38,9680200,0
1999-06-01,55.75,56.75,52.49,52.91,20076400,0
1999-06-02,52.38,57.5,48.56,56.06,36906400,0
1999-06-03,56.97,57.25,52.25,52.53,17311600,0
1999-06-04,52.81,55,50.81,54.22,19491800,0
1999-06-07,54.28,59.94,54,58.69,16901400,0
1999-06-08,60,60.69,55.19,55.78,13844400,0
1999-06-09,56.97,57.25,54.88,57,8904200,0
1999-06-10,55.94,59.06,55.06,57.97,12710600,0
1999-06-11,57.56,58.5,52.38,52.91,13886600,0
1999-06-14,51.97,52.25,44.88,46,20764600,0
1999-06-15,46.12,49.88,45.31,48.25,18309400,0
1999-06-16,50.66,56.5,50.5,55.84,21707200,0
1999-06-17,55.81,59.56,54.81,56.47,19041400,0
1999-06-18,55.97,57.25,54.75,55.66,7972000,0
1999-06-21,56.78,61.78,55.88,61.75,16227200,0
1999-06-22,61.59,64.75,58.25,58.75,16729400,0
1999-06-23,57.78,60.66,56.06,58.88,16429800,0
1999-06-24,59.06,59.41,56.5,56.81,8355200,0
1999-06-25,58.22,58.75,54.06,55.09,9751800,0
1999-06-28,55.5,55.94,51.22,55.34,16871800,0
1999-06-29,55.12,59.12,54.38,58.03,15648000,0
1999-06-30,58.25,64.62,57.5,62.56,16906200,0
1999-07-01,62.62,63.25,59,61.19,14382800,0
1999-07-02,61.62,63,60.38,62.03,7208400,0
1999-07-06,64,66.66,62.75,63.44,14886200,0
1999-07-07,63.06,63.75,60,60.94,9988000,0
1999-07-08,62.81,63.75,60.66,62.69,10624400,0
1999-07-09,63.06,63.88,62.03,62.75,5581800,0
1999-07-12,62.5,62.75,58,58.69,10653200,0
1999-07-13,58.12,63.59,57.5,63.06,20453200,0
1999-07-14,63.69,67.5,62.91,67.5,19403600,0
1999-07-15,67.5,70.75,66.69,69.78,22763000,0
1999-07-16,69.38,71.25,68.06,68.81,10297400,0
1999-07-19,68,68.31,65.75,65.84,9438400,0
1999-07-20,64.56,64.69,60.03,60.06,17221800,0
1999-07-21,60.5,64.12,60.12,62.72,17134400,0
1999-07-22,58.22,58.56,52.38,53.41,57547200,0
1999-07-23,54.91,57.38,51.59,57.28,30080600,0
1999-07-26,55.22,57.75,52.5,52.97,30627600,0
1999-07-27,54.5,55.19,50.06,50.5,23769800,0
1999-07-28,50.99,53.06,49.81,52.88,25783600,0
1999-07-29,51.19,52.19,50,50.78,18748000,0
1999-07-30,51.06,51.38,48.75,50.03,12057000,0
1999-08-02,49.19,51.06,46.97,47,16967800,0
1999-08-03,48.5,48.5,44.81,47.44,29139000,0
1999-08-04,46.88,48.19,44,44.22,22411400,0
1999-08-05,43.78,49,41,48.62,37517000,0
1999-08-06,48.31,49.75,44.62,44.78,21218800,0
1999-08-09,45.75,45.75,42.28,42.75,13041400,0
1999-08-10,42.69,46.09,41,45.5,23195000,0
1999-08-11,46.19,47.62,42.59,45.47,25655000,0
1999-08-12,45.5,47.88,44.69,45.88,13140800,0
1999-08-13,47.5,48.72,47.06,48.72,10784800,0
1999-08-16,49.12,50.44,47.75,49.16,12753200,0
1999-08-17,50.25,54.75,49.94,54.62,23668800,0
1999-08-18,57.56,58.75,56.25,56.56,28415400,0
1999-08-19,55.38,55.59,52.56,53.06,18285000,0
1999-08-20,53.12,56.78,52.56,56.72,14281200,0
1999-08-23,57.97,60.25,57.88,59.19,19206000,0
1999-08-24,58,62.75,57.97,60.03,25010000,0
1999-08-25,61.41,66.5,60.75,66.44,20941400,0
1999-08-26,66.5,67.78,63.75,64.28,19244200,0
1999-08-27,65.25,65.27,62.5,64.25,12922800,0
1999-08-30,63.78,65,58.94,59.62,18494400,0
1999-08-31,59.19,62.34,56.09,62.19,32792400,0
1999-09-01,63.5,63.5,58.75,59.53,21961600,0
1999-09-02,57.5,61.94,57.38,60.06,16838700,0
1999-09-03,63.62,64,60.62,62.44,16435900,0
1999-09-07,63.81,64.38,62.12,62.94,9008700,0
1999-09-08,62,63.25,60.94,61.44,6976000,0
1999-09-09,63.5,64.44,62.38,63.62,9183200,0
1999-09-10,65.94,68,64.88,66.5,12420900,0
1999-09-13,65.62,66,62.5,63.31,7747600,0
1999-09-14,62.75,66.44,62.75,66,8782800,0
1999-09-15,67.75,67.94,65,65.56,7817300,0
1999-09-16,64.94,65.81,62.75,65.25,7058900,0
1999-09-17,65.62,66,62.75,63.81,7239500,0
1999-09-20,63.69,65,62.69,62.75,5957100,0
1999-09-21,61.62,63.94,61,62.25,8232500,0
1999-09-22,62.88,66.5,60.69,66,10037500,0
1999-09-23,67,68.75,61.23,62.25,14373600,0
1999-09-24,62,66,61.5,65,10972500,0
1999-09-27,66.19,67.88,61.88,62.56,14383100,0
1999-09-28,62.5,66.5,61.12,65.88,15768800,0
1999-09-29,66.5,85,65.75,80.75,79374400,0
1999-09-30,79.81,81.5,76.25,79.94,31046200,0
1999-10-01,77,79.25,76.66,77.25,10430300,0
1999-10-04,79.44,79.75,75.75,77.06,9757400,0
1999-10-05,77.12,79.75,74.75,78.44,16420100,0
1999-10-06,79.56,83.62,79.5,82.44,15532200,0
1999-10-07,85.62,90,83.5,87.31,24609400,0
1999-10-08,86.88,89.5,84.44,89.25,11458700,0
1999-10-11,89.12,89.38,86.75,88.38,6692400,0
1999-10-12,87.69,88.5,84.88,84.94,7231400,0
1999-10-13,82.5,85,79.56,79.94,11561800,0
1999-10-14,80.5,83.38,78.44,79.59,12713000,0
1999-10-15,75.88,77.06,73.94,75.06,12186900,0
1999-10-18,75.06,76.5,71.06,74.06,10793800,0
1999-10-19,77.62,78.25,75.62,76.62,7780000,0
1999-10-20,78.31,80.62,76.34,80.5,7735500,0
1999-10-21,77.94,82.81,77.06,80.75,8961000,0
1999-10-22,81.44,83.62,78,78.62,7304800,0
1999-10-25,79,83,77.94,82.75,7180900,0
1999-10-26,83.12,84.31,80.12,81.25,7711500,0
1999-10-27,79.38,79.38,74.81,75.94,12835200,0
1999-10-28,69.5,73.12,65.88,71,35726400,0
1999-10-29,72.75,72.81,69.25,70.62,9688800,0
1999-11-01,68.06,71.88,66.31,69.12,12824100,0
1999-11-02,69.75,70,65.06,66.44,13243200,0
1999-11-03,68.19,68.5,65,65.81,10772100,0
1999-11-04,67.19,67.88,61,63.06,16759200,0
1999-11-05,64.75,65.5,62.25,64.94,11091400,0
1999-11-08,64.81,80,63.5,78,32339400,0
1999-11-09,82,83.06,70,70.81,26477100,0
1999-11-10,71.56,75,70.12,72,11506700,0
1999-11-11,74.75,76.62,71.38,73,9293900,0
1999-11-12,73.75,75,70.81,74.94,10319600,0
1999-11-15,75.62,76,73.31,73.5,6437200,0
1999-11-17,77.94,80,75.44,76.5,6657400,0
1999-11-18,76.75,78.19,75.25,77.94,5810400,0
1999-11-19,77.88,78.12,76.06,77.94,5760600,0
1999-11-22,77.88,82.5,76,80.5,10708400,0
1999-11-23,80.38,85.62,76.25,81.75,18332500,0
1999-11-24,84.25,87.75,83.25,87.25,14483100,0
1999-11-26,91.06,95.12,90.62,93.12,11496000,0
1999-11-29,95.5,96.88,90.12,90.44,18053700,0
1999-11-30,88.27,88.88,83.81,85.06,13465500,0
1999-12-01,87.25,87.88,81.97,85,10663600,0
1999-12-02,86,91.31,85.62,89.06,9538700,0
1999-12-03,92.5,93.38,86.06,86.56,11151200,0
1999-12-06,86.88,89.88,84.69,87.75,9199200,0
1999-12-07,88,88,84.38,86.06,6727100,0
1999-12-08,86.81,93,86,88.56,12867200,0
1999-12-09,95.5,113,93.44,103.62,41364600,0
1999-12-10,111.94,112,104.44,106.69,14929000,0
1999-12-13,106.62,106.62,101.5,102.5,8653700,0
1999-12-14,103.75,104,93.56,95.62,10107900,0
1999-12-16,98.25,98.75,93.5,94.88,7004400,0
1999-12-17,97.19,97.62,93.81,94.06,5955900,0
1999-12-20,97.75,102,95.06,97,10566600,0
1999-12-21,96.56,100.44,95.5,99.88,9509500,0
1999-12-22,100.56,100.56,95.5,97.69,5921000,0
1999-12-23,98,99,89.06,90,12914600,0
1999-12-27,87.75,88.25,80,81.12,16523800,0
1999-12-28,83.06,86.5,81.56,82.31,10304300,0
1999-12-29,83.44,85.38,82.62,83.5,5913000,0
1999-12-30,84.62,85.12,78.5,79.06,9256600,0
1999-12-31,79.31,79.38,76,76.12,7270700,0
2000-01-03,81.5,89.56,79.05,89.38,16117600,0
2000-01-04,85.38,91.5,81.75,81.94,17487400,0
2000-01-05,70.5,75.12,68,69.75,38457400,0
2000-01-06,71.31,72.69,64,65.56,18752000,0
2000-01-07,67,70.5,66.19,69.56,10505400,0
2000-01-10,72.56,72.62,65.56,69.19,14757900,0
2000-01-11,66.88,70,65,66.75,10532700,0
2000-01-12,67.88,68,63,63.56,10804500,0
2000-01-13,64.94,67.19,63.12,65.94,10448100,0
2000-01-14,66.75,68.62,64,64.25,6853600,0
2000-01-18,63.44,65.19,63,64.12,5384900,0
2000-01-19,64.12,67.5,63,66.81,8245500,0
2000-01-20,66.94,67,63.94,64.75,5978000,0
2000-01-21,64.62,64.62,60,62.06,11461900,0
2000-01-24,67.56,73.38,67.5,70.12,29170200,0
2000-01-25,70,71.25,66,69.25,9434100,0
2000-01-26,68.62,70,64.75,64.81,6558000,0
2000-01-27,65.19,67.75,64.62,66.94,6784000,0
2000-01-28,65,66.44,60,61.69,13777900,0
2000-01-31,60.38,64.75,58.44,64.56,10697900,0
2000-02-01,67.5,70.62,64.38,67.44,13404600,0
2000-02-02,67.94,72.25,67.75,69.44,14025900,0
2000-02-03,81.12,85.94,77.38,84.19,43750000,0
2000-02-04,82.75,82.75,77.88,78.56,11023000,0
2000-02-07,76.19,76.88,73.12,75,10129000,0
2000-02-08,74,84,73.44,83.12,19472800,0
2000-02-09,80.55,83.73,80.02,80.25,9580400,0
2000-02-10,78.5,79.88,75.5,76.19,9979600,0
2000-02-11,77.12,79.12,75.5,76.19,8309000,0
2000-02-14,75.69,75.75,73.56,74.44,5169700,0
2000-02-15,73.44,76.19,70.62,73.81,6424500,0
2000-02-16,72.75,73.44,70.62,70.69,4260200,0
2000-02-17,71.25,71.31,68,69,6129600,0
2000-02-18,68.44,69,63.88,64.75,8726400,0
2000-02-22,64.94,66.5,63.06,63.56,5685800,0
2000-02-23,64.88,71.75,64.69,70.44,8441200,0
2000-02-24,70.56,71.38,65.62,68.44,5869300,0
2000-02-25,67.44,69.38,65.19,69.12,4870500,0
2000-02-28,66.56,67.19,64.12,65.75,5057700,0
2000-02-29,66,68.97,65.88,68.88,7148500,0
2000-03-01,67.62,68.5,65,65.88,5576700,0
2000-03-02,64.94,65,62.19,62.56,7980100,0
2000-03-03,63.25,64.75,62.06,62.5,6059500,0
2000-03-06,62.88,67.25,62.81,63.94,7665800,0
2000-03-07,64.88,65.81,62.12,63.5,4178800,0
2000-03-08,63.25,64.75,60.56,63.62,5940700,0
2000-03-09,63,69,62.19,68.81,8312500,0
2000-03-10,67.25,68.53,65,66.88,3713500,0
2000-03-13,64,66.62,63,65.31,5634300,0
2000-03-14,66.06,66.94,63.38,65.62,4805300,0
2000-03-15,64.75,65.12,62,63.75,6082700,0
2000-03-16,62.25,66.38,60,66.25,9703100,0
2000-03-17,66.06,66.38,64.5,64.81,5298500,0
2000-03-20,63.5,64.5,62.38,64.19,5813500,0
2000-03-21,65.12,73,62.25,72.38,17082900,0
2000-03-22,70.88,74,69.25,70.69,11566400,0
2000-03-23,69.5,70.94,67.5,67.69,5442100,0
2000-03-24,74.62,75.25,71.31,72.69,9746000,0
2000-03-27,72.25,75.12,71.75,73.12,4748600,0
2000-03-28,72.38,72.75,69.47,70.12,5197600,0
2000-03-29,69.5,69.88,65,66.25,5886500,0
2000-03-30,64.5,67.38,64,66.5,5034000,0
2000-03-31,66.75,67.12,63,67,5115500,0
2000-04-03,65.44,65.69,62,63.56,4865400,0
2000-04-04,62.88,65.44,55.75,63.94,14318000,0
2000-04-05,61.75,64.94,60.5,62.19,4900000,0
2000-04-06,63.44,65.5,61.88,64.25,6032700,0
2000-04-07,65.12,68.62,64.12,67.56,6052300,0
2000-04-10,67.25,68.44,63.25,63.38,4523600,0
2000-04-11,62.5,66,61.25,63.38,4706600,0
2000-04-12,64,64.38,56.25,56.38,8695500,0
2000-04-13,57.88,58.75,47.94,48,10679000,0
2000-04-14,47.88,52.38,40.81,46.88,20074500,0
2000-04-17,45.25,52,44.62,47.06,12180900,0
2000-04-18,47.62,56.25,47.12,54.94,10735000,0
2000-04-19,55.31,55.31,51.69,53.44,5373800,0
2000-04-20,53.38,53.69,49.88,52.38,4925300,0
2000-04-24,49.38,51.56,44.88,49.81,6693300,0
2000-04-25,51.81,54.12,50.25,52.44,7150400,0
2000-04-26,53.31,57.44,52.45,53.5,12006400,0
2000-04-27,49.31,55.25,48.5,52.88,11266000,0
2000-04-28,54,55.62,53.12,55.19,6833800,0
2000-05-01,56,60.31,55.25,59.94,8578500,0
2000-05-02,59.19,60,55.88,56.12,7427900,0
2000-05-03,55.25,56.56,53,54.12,5424800,0
2000-05-04,54.25,56.5,53.12,55.06,4725200,0
2000-05-05,54.62,58.62,54.12,58.5,4062100,0
2000-05-08,56.81,59.25,55.44,56.02,3950000,0
2000-05-09,56.5,57.75,53,56.25,4551800,0
2000-05-10,54.53,55.38,49,53.31,8711500,0
2000-05-11,53.94,55.75,50.94,54.88,5580800,0
2000-05-12,54.69,56.5,53.12,53.75,3969600,0
2000-05-15,53.62,56.5,50.88,56.06,4125400,0
2000-05-16,57.12,59.88,56,59.06,6432200,0
2000-05-17,57.19,62.38,57,61,6998600,0
2000-05-18,60.38,60.88,55.12,55.38,4727000,0
2000-05-19,54.62,55.75,52.25,52.62,4610900,0
2000-05-22,53,53.12,46.88,51.88,8272800,0
2000-05-23,50.5,51.88,46.5,46.69,5837200,0
2000-05-24,46.44,49.75,40.44,48.56,11666600,0
2000-05-25,49.5,50,45.5,45.5,4919500,0
2000-05-26,46.25,47.75,44,46.5,3621000,0
2000-05-30,47.31,51.88,47.31,51.75,5613200,0
2000-05-31,50.75,52.25,48.12,48.31,6882000,0
2000-06-01,48.88,51.12,46.38,50.19,7622200,0
2000-06-02,52.38,58.12,52.25,57.88,8322500,0
2000-06-05,55.03,56.25,52.5,54.5,6813200,0
2000-06-06,54,54.56,50.25,50.56,4853100,0
2000-06-07,51.88,52.19,50.12,51.81,3841200,0
2000-06-08,52.56,53.44,51.62,51.88,3040300,0
2000-06-09,51.94,53.25,51.88,52.19,1922300,0
2000-06-12,52.19,52.19,47,48.44,3986000,0
2000-06-13,48.19,49.5,46.25,49,4788500,0
2000-06-14,49.31,49.88,46,46.44,5020500,0
2000-06-15,47,47.94,45.31,46.31,3554700,0
2000-06-16,47.25,47.44,45.38,46,3070900,0
2000-06-19,45.5,45.88,43.5,45.31,5151500,0
2000-06-20,45.88,48.62,45.12,46.12,6199100,0
2000-06-21,45.44,46.94,45.06,46.06,3573300,0
2000-06-22,46.19,46.44,41.62,42,10516100,0
2000-06-23,36.62,37,32.47,33.88,51838200,0
2000-06-26,35.31,35.33,32.81,33.94,21076400,0
2000-06-27,33.75,38.5,33.5,36.5,17638200,0
2000-06-28,36.88,39.94,36.12,37.88,14874300,0
2000-06-29,37.12,38.5,36.12,37.12,8986500,0
2000-06-30,37,37.25,35.5,36.31,6451900,0
2000-07-03,36.69,37.5,36.5,37,1762400,0
2000-07-05,37,38.5,36.38,36.5,4213600,0
2000-07-06,36.88,37.38,34.75,36.06,6767100,0
2000-07-07,36.12,37,35.25,36.12,3870600,0
2000-07-10,36.38,36.38,35,35.06,4240600,0
2000-07-11,35.19,35.25,32.62,33.12,9896500,0
2000-07-12,35.44,36.12,34.25,35.06,11265900,0
2000-07-13,35.62,36,34.88,35,8597500,0
2000-07-14,36.38,43.2,36.31,42.62,22436100,0
2000-07-17,42.88,43.94,40.25,41.12,6530000,0
2000-07-18,40.12,43.62,39.5,41.75,7958400,0
2000-07-19,41.5,41.56,39,40.88,4743700,0
2000-07-20,40.94,43.38,39.5,40.31,6945700,0
2000-07-21,40.44,42.5,40.44,41.12,4712900,0
2000-07-24,41.06,41.38,38.06,38.75,5778200,0
2000-07-25,36.75,38.75,33.25,37.62,27752500,0
2000-07-26,35.06,36.72,34.06,36.06,15547800,0
2000-07-27,31.44,32,29.75,31.38,23579300,0
2000-07-28,31.44,32.12,29,30,12447000,0
2000-07-31,30.06,30.25,27.88,30.12,9478800,0
2000-08-01,30.62,32.25,30.25,30.25,8156400,0
2000-08-02,30.25,32,30.22,30.81,4952900,0
2000-08-03,29.44,31.75,29.31,31.5,5144100,0
2000-08-04,31.94,34.19,31.5,32.5,4871100,0
2000-08-07,32,34.25,31.62,33.81,4403100,0
2000-08-08,33.25,33.38,32.44,32.94,5050600,0
2000-08-09,32.38,32.38,30.38,30.88,8874400,0
2000-08-10,31.5,31.75,29.75,30.44,6073000,0
2000-08-11,30.5,34,30.31,33.69,9116200,0
2000-08-14,33.5,35.19,32.69,34.88,6217200,0
2000-08-15,34.62,38.31,34.38,37.56,8497200,0
2000-08-16,37.56,39.88,37.53,38.62,9833200,0
2000-08-17,38,39.06,36.88,38.25,4974100,0
2000-08-18,39.25,40.12,38.94,39,7371100,0
2000-08-21,39.09,39.88,36.5,37.5,4037500,0
2000-08-22,38.12,38.19,36.06,36.5,3508200,0
2000-08-23,36.38,39.5,35,38.81,4721300,0
2000-08-24,39.56,40.5,38.81,39.38,4719000,0
2000-08-25,39.12,40.06,38.56,39.94,2708600,0
2000-08-28,38.81,42.5,38.56,39.12,9178500,0
2000-08-29,39.5,40.88,38.88,39.62,4521100,0
2000-08-30,42.38,43.97,42,42.94,12919600,0
2000-08-31,43.12,43.19,41.44,41.5,4616300,0
2000-09-01,42.12,42.5,41,41.5,3347100,0
2000-09-05,40.94,46.31,40.25,45.69,10168200,0
2000-09-06,47.25,49.62,45.69,45.88,14263200,0
2000-09-07,46.81,47,43,43.5,7406200,0
2000-09-08,44.06,45,42.5,42.94,5088900,0
2000-09-11,42.62,45.22,42.19,42.38,5447100,0
2000-09-12,43.38,44.19,42.25,42.69,3821500,0
2000-09-13,41.31,43.12,41,42.44,4085000,0
2000-09-14,44.19,46,43.75,44.88,6963500,0
2000-09-15,45.38,45.44,42.88,43.62,6180200,0
2000-09-18,43.5,44.62,41.88,42.81,4445200,0
2000-09-19,42.06,42.75,39.12,40.75,7230800,0
2000-09-20,40.44,40.5,37.38,37.5,9744800,0
2000-09-21,37.44,40.5,37.25,40.06,7425600,0
2000-09-22,38.38,42.12,38.31,41.44,5996200,0
2000-09-25,41.22,42.56,40,40.38,5459900,0
2000-09-26,40.62,41.12,39.56,39.75,4260400,0
2000-09-27,38.69,39.62,35.5,37.88,10030900,0
2000-09-28,37.31,40.25,37.12,40,5857900,0
2000-09-29,39,41.25,37.62,38.44,6517100,0
2000-10-02,38.19,38.44,35.25,35.88,5477700,0
2000-10-03,36.75,37.25,35,35.06,5379900,0
2000-10-04,33.44,37.06,32.5,36,7841100,0
2000-10-05,35.19,36.62,32,33.56,6966300,0
2000-10-06,32.5,33.25,30.19,31.56,8871100,0
2000-10-09,30.25,30.56,27.38,30.06,12727500,0
2000-10-10,29.75,32.72,28.88,30.44,7265500,0
2000-10-11,27.94,30.25,27.62,27.81,7889700,0
2000-10-12,28.38,28.81,24.62,25.12,8032600,0
2000-10-13,24.25,28.88,23.5,28.44,7633400,0
2000-10-16,28.12,28.31,24.12,24.31,7147700,0
2000-10-17,24.88,25.19,20.88,21.94,15140500,0
2000-10-18,19.88,25.38,19.38,25.12,18788700,0
2000-10-19,26.56,28.12,24.19,27.75,10874900,0
2000-10-20,27.69,31.25,27.12,30.81,11621900,0
2000-10-23,29.69,30.38,27.62,30,10199600,0
2000-10-24,29.88,33.88,28.81,29.56,13676600,0
2000-10-25,34,36.5,31.75,31.88,28572900,0
2000-10-26,32.19,37.5,31,36.88,17825500,0
2000-10-27,33.94,37.5,33.88,35.62,12370700,0
2000-10-30,33.06,34.38,30.27,32.88,12510200,0
2000-10-31,32.69,36.88,32.06,36.62,9919500,0
2000-11-01,35.81,40,35.69,37.38,11099200,0
2000-11-02,38.06,39.88,37.5,39.75,6989700,0
2000-11-03,39,40.88,36.88,37.56,5962400,0
2000-11-06,38.56,38.62,34.75,36.56,6444600,0
2000-11-07,36.5,39.44,35.56,36.94,5495300,0
2000-11-08,36,37,33.25,33.88,5835300,0
2000-11-09,32.69,33,29.88,31.25,7169600,0
2000-11-10,30.75,31.88,30,30.06,5255600,0
2000-11-13,28.81,30.11,27.44,27.81,8377500,0
2000-11-14,28.75,29.88,25.75,28.94,7837900,0
2000-11-15,28.62,30.81,28.44,29.5,5263200,0
2000-11-16,28.69,30.5,27.75,27.81,4134800,0
2000-11-17,28,29.62,26.88,27.44,4996000,0
2000-11-20,26,27.94,25,25.81,6438300,0
2000-11-21,26.62,26.88,23.62,24.25,6197500,0
2000-11-22,23.88,27.5,22.12,25.19,11877100,0
2000-11-24,26.42,29.12,26.06,28.94,7639300,0
2000-11-27,29.75,30.75,27,28,6411400,0
2000-11-28,26,26.19,24.62,25.03,11327500,0
2000-11-29,25.12,27.5,24.25,26.94,11463200,0
2000-11-30,24.75,26.19,22.88,24.69,13123500,0
2000-12-01,24.94,26.75,23,24.62,7757400,0
2000-12-04,25.19,27.19,23.25,26.56,8255500,0
2000-12-05,27.12,27.62,24.75,25.38,9969900,0
2000-12-06,24.69,26,23.62,23.62,8825800,0
2000-12-07,23.06,23.44,20.12,21.38,10647500,0
2000-12-08,23.31,24.69,21.25,23.44,12969800,0
2000-12-11,22.88,26.12,21.75,25.31,10904200,0
2000-12-12,24.5,27.5,24.31,25.88,7306800,0
2000-12-13,26.56,26.62,23.5,23.75,6281800,0
2000-12-14,24.06,24.69,22.59,22.69,7020800,0
2000-12-15,22.25,24.25,22,22.88,8713700,0
2000-12-18,20.75,21.19,18.94,19.88,16035200,0
2000-12-19,20.31,20.88,17.38,18.25,13218500,0
2000-12-20,16.19,17.88,15.62,16.69,22050700,0
2000-12-21,16.38,17.75,14.88,15.19,8851400,0
2000-12-22,15.31,16.55,15.25,15.56,9387000,0
2000-12-26,16.31,18.5,16.25,16.94,9012800,0
2000-12-27,16,17.44,15.56,16.88,6598800,0
2000-12-28,16.62,18.25,16.62,17.38,8455600,0
2000-12-29,16.75,17.12,15,15.56,9849700,0
2001-01-02,15.81,16,13.62,13.88,9203500,0
2001-01-03,13.62,17.88,13.56,17.56,14680400,0
2001-01-04,17,17.56,15.44,15.5,10620500,0
2001-01-05,15.5,15.88,13.56,14.56,8798800,0
2001-01-08,14.44,15.56,13.75,14.94,10444700,0
2001-01-09,14.56,16.62,14.56,16.38,23455200,0
2001-01-10,15.84,17,15.56,16.5,11002500,0
2001-01-11,15.75,17.31,15.62,17,12756600,0
2001-01-12,17.34,18.5,17.12,17.69,8434200,0
2001-01-16,18.31,18.38,17.25,18.06,6017000,0
2001-01-17,18.88,19.56,17.75,18.38,9166000,0
2001-01-18,18.38,19.5,17.94,19.5,4115800,0
2001-01-19,20.38,20.38,18.69,19.94,6177500,0
2001-01-22,19.5,19.94,18.5,18.5,4398600,0
2001-01-23,18.38,19.31,18.25,18.95,4744300,0
2001-01-24,19.19,22.38,19,21.88,13848100,0
2001-01-25,21.69,21.75,19,19,7066400,0
2001-01-26,18.94,20.5,18.88,19.5,5094600,0
2001-01-29,19.12,20.75,18.81,20.12,7713000,0
2001-01-30,20.56,20.69,18.67,18.94,12273300,0
2001-01-31,18.94,19.56,17.06,17.31,20475800,0
2001-02-01,17.19,17.19,15.75,16.25,9468700,0
2001-02-02,16.12,16.19,14.25,14.38,12101100,0
2001-02-05,14.62,14.94,14.31,14.44,9189800,0
2001-02-06,13.81,15.88,13.56,15.81,19075900,0
2001-02-07,15.19,15.81,14.56,15,7567900,0
2001-02-08,15.31,15.88,14.38,14.38,5295200,0
2001-02-09,14.31,14.75,13.38,13.38,7454000,0
2001-02-12,14.12,15,13.7,14.5,5295300,0
2001-02-13,15,15.06,13.75,13.75,4795400,0
2001-02-14,14.12,14.75,13.5,14.44,8123400,0
2001-02-15,13.5,14.62,13.5,14.5,16384500,0
2001-02-16,13.62,14.12,13.31,13.69,6490600,0
2001-02-20,13.62,13.69,12.44,12.5,6589100,0
2001-02-21,12.25,12.5,11.31,11.94,7552600,0
2001-02-22,12,12.12,11.38,11.94,8249200,0
2001-02-23,11.88,12.06,11.06,11.81,5149900,0
2001-02-26,12.06,12.25,11.5,11.94,6229100,0
2001-02-27,11.81,12.12,11.62,11.75,7732600,0
2001-02-28,11.25,11.75,9.94,10.19,14629800,0
2001-03-01,9.88,10.69,9.59,10.44,10996700,0
2001-03-02,10.03,10.62,10,10,7545600,0
2001-03-05,12.38,13.06,11.5,12.62,23500700,0
2001-03-06,13.08,14,11.25,11.88,23191500,0
2001-03-07,11.94,12.56,11.44,12.25,10644100,0
2001-03-08,11.94,12,11.62,11.69,4957600,0
2001-03-09,11.44,12.5,11.38,12.25,8856700,0
2001-03-12,11.38,11.69,10.5,10.62,5716500,0
2001-03-13,10.81,11.06,10.5,11,3330700,0
2001-03-14,10.25,10.94,10.12,10.62,3124400,0
2001-03-15,11.38,11.44,10.81,10.88,5824900,0
2001-03-16,10.62,11.06,10.25,11,6984200,0
2001-03-19,11.19,11.31,10.12,10.5,6774500,0
2001-03-20,10.56,11.5,10.12,10.25,6294700,0
2001-03-21,10.38,10.44,10,10,5506600,0
2001-03-22,10.06,10.25,9.56,10.19,6594600,0
2001-03-23,10.56,10.81,9.94,10.19,3754400,0
2001-03-26,10.7,11.29,10.62,10.94,6850600,0
2001-03-27,10.92,11.8,10.51,11.64,5603200,0
2001-03-28,11.1,11.16,10.75,10.8,3386900,0
2001-03-29,10.57,11.03,10,10,4638400,0
2001-03-30,10.12,10.84,9.91,10.23,3558400,0
2001-04-02,10.33,10.53,8.5,9.1,8803900,0
2001-04-03,8.71,9.15,8.5,8.63,4865700,0
2001-04-04,8.57,9,8.1,8.4,5708100,0
2001-04-05,9.02,9.3,8.72,9.12,5424200,0
2001-04-06,8.9,8.9,8.2,8.37,5281100,0
2001-04-09,11.84,11.9,10.7,11.18,23405700,0
2001-04-10,11.24,13.5,11.2,12.01,18860400,0
2001-04-11,13.1,13.65,12.18,13.32,13421800,0
2001-04-12,13.05,15.01,13,14.67,11530000,0
2001-04-16,14.5,14.54,13.65,14.03,6310100,0
2001-04-17,13.81,14.87,13.75,14.74,5073500,0
2001-04-18,15.66,18.16,15.55,16.54,19555000,0
2001-04-19,16.9,16.9,15.69,15.99,8742600,0
2001-04-20,15.62,16.2,14.97,15.78,8522100,0
2001-04-23,16.39,17.46,16.02,16.2,11689600,0
2001-04-24,16.44,16.8,15.48,15.68,7082600,0
2001-04-25,15.69,16.1,14.6,16.09,9317100,0
2001-04-26,16.25,16.5,15,15.43,5960600,0
2001-04-27,15.72,15.73,15.02,15.27,4446000,0
2001-04-30,15.63,16.9,15.59,15.78,5780300,0
2001-05-01,15.9,17,15.8,16.89,5107900,0
2001-05-02,17.14,17.43,16.84,17.11,7497200,0
2001-05-03,16.83,17,16.25,16.75,5010000,0
2001-05-04,16.35,17.6,15.93,17.56,6584500,0
2001-05-07,17.36,17.53,16.51,16.92,5083700,0
2001-05-08,16.28,16.49,15.6,16.18,7191500,0
2001-05-09,15.55,15.66,15,15.01,4671000,0
2001-05-10,15.4,15.64,14.6,14.62,5012600,0
2001-05-11,14.55,14.8,14,14.68,3486900,0
2001-05-14,14.53,14.53,13.16,13.33,6194200,0
2001-05-15,13.35,14.3,13.14,13.54,6131200,0
2001-05-16,13.45,14.38,13.1,14.13,7279000,0
2001-05-17,14.09,15,14.03,14.78,6755400,0
2001-05-18,14.83,15,14.5,14.72,5071800,0
2001-05-21,14.95,16.42,14.75,16.38,7232400,0
2001-05-22,16.79,17,15.9,16.25,7309000,0
2001-05-23,16.2,16.8,15.12,15.6,8926500,0
2001-05-24,15.71,16.75,15.25,16.75,5334900,0
2001-05-25,16.65,17.53,16.37,17.09,6928700,0
2001-05-29,17.21,17.54,16.7,17.22,9394900,0
2001-05-30,16.54,17,15.62,15.66,8851400,0
2001-05-31,15.84,17.2,15.75,16.69,9632000,0
2001-06-01,17.22,17.31,16.39,16.95,6468600,0
2001-06-04,17.32,17.4,16.15,16.91,6141000,0
2001-06-05,17.06,17.92,16,16.44,12758100,0
2001-06-06,16.67,16.72,15.48,15.99,9736100,0
2001-06-07,15.82,16.23,15.69,16.13,3445200,0
2001-06-08,16.25,16.33,15.65,15.7,2508300,0
2001-06-11,15.5,15.55,14.45,14.86,4971000,0
2001-06-12,14.6,14.79,14.32,14.64,4333700,0
2001-06-13,14.96,15.15,14.11,14.12,3784400,0
2001-06-14,14.12,14.12,13.16,13.29,5088300,0
2001-06-15,13.01,13.46,12.3,12.49,7671600,0
2001-06-18,12.45,12.7,11.67,11.83,5717100,0
2001-06-19,12.45,12.65,11.2,11.36,6109500,0
2001-06-20,11.27,12.7,11.2,12.53,10652300,0
2001-06-21,12.68,13.2,12.59,13.08,9777400,0
2001-06-22,13.13,13.27,12.38,12.4,6316700,0
2001-06-25,12.71,13.14,12.57,12.81,6947000,0
2001-06-26,12.54,13.74,12.04,13.25,6639500,0
2001-06-27,13.81,14.25,13.65,14.04,7624400,0
2001-06-28,14.23,14.59,13.77,14.36,5516700,0
2001-06-29,14.31,14.65,13.72,14.15,4489000,0
2001-07-02,14.1,14.71,13.85,14.53,6334500,0
2001-07-03,14.49,14.5,14,14.13,2701100,0
2001-07-05,14.28,15.45,14.2,15.27,12083200,0
2001-07-06,14.9,15.72,14.8,15.27,9091200,0
2001-07-09,15.35,15.9,15.11,15.81,8001000,0
2001-07-10,16.08,16.12,15.6,15.61,8642700,0
2001-07-11,15.43,15.8,14.95,15.34,5821800,0
2001-07-12,15.7,16.54,15.7,16.49,5976500,0
2001-07-13,16.26,17,16.1,16.98,6848300,0
2001-07-16,16.94,17.42,16.01,16.01,7315800,0
2001-07-17,15.84,16.49,15.83,16.35,3706200,0
2001-07-18,16.07,16.65,15.88,15.96,3673100,0
2001-07-19,16.15,16.8,16.14,16.49,5212800,0
2001-07-20,16.53,17.25,16.45,16.98,3735700,0
2001-07-23,17.02,17.13,15.96,16.03,8663900,0
2001-07-24,13.62,14,11.9,12.06,32572900,0
2001-07-25,12.29,12.31,11.07,11.51,12559700,0
2001-07-26,11.67,12.75,11.23,12.33,10502500,0
2001-07-27,12.33,12.43,11.7,12.25,9075900,0
2001-07-30,12.21,12.75,11.98,12.55,5181000,0
2001-07-31,12.64,12.86,12.23,12.49,4378900,0
2001-08-01,12.73,12.86,12.17,12.5,5510600,0
2001-08-02,12.59,12.6,12.1,12.19,3872500,0
2001-08-03,12.24,12.39,12.11,12.15,3084900,0
2001-08-06,12.18,12.2,11.85,11.9,2661800,0
2001-08-07,11.89,11.9,11.52,11.6,2560200,0
2001-08-08,11.51,11.55,11.03,11.11,3373400,0
2001-08-09,11.14,11.17,10.25,10.46,6049000,0
2001-08-10,10.58,10.65,9.94,9.95,9187300,0
2001-08-13,10.1,10.3,9.77,10.12,4831500,0
2001-08-14,10.32,11.04,10.27,10.53,4807100,0
2001-08-15,10.54,10.83,10,10.08,3358500,0
2001-08-16,10.08,10.15,9.4,9.81,6227100,0
2001-08-17,9.51,10.09,9.45,9.99,5360600,0
2001-08-20,10.19,10.41,9.95,10.4,3614000,0
2001-08-21,10.7,10.79,9.88,9.89,5138300,0
2001-08-22,10.16,10.23,9.59,10.2,4126200,0
2001-08-23,10.13,10.16,9.57,9.63,4000700,0
2001-08-24,9.84,10.3,9.72,10.23,3779900,0
2001-08-27,10.09,10.27,9.91,10.13,2618000,0
2001-08-28,10.12,10.15,9.56,9.97,3229100,0
2001-08-29,10.04,10.05,9.01,9.19,3803600,0
2001-08-30,9.06,9.49,8.55,8.69,5851400,0
2001-08-31,8.7,9.3,8.69,8.94,3641600,0
2001-09-04,8.95,9.19,8.52,8.59,4857700,0
2001-09-05,8.66,8.68,6.85,7.65,21073400,0
2001-09-06,7.84,8.19,7.67,8.15,7131600,0
2001-09-07,7.96,8.61,7.85,8.51,7122100,0
2001-09-10,8.4,8.65,8.06,8.63,5833600,0
2001-09-17,7.3,8.05,7.05,7.49,10573500,0
2001-09-18,7.59,7.75,7.25,7.29,6270900,0
2001-09-19,7.35,7.45,6.64,7.31,9436500,0
2001-09-20,7.11,7.64,7.05,7.48,8630900,0
2001-09-21,6.95,7.72,6.69,7.48,12866100,0
2001-09-24,7.7,7.83,7.34,7.46,5102700,0
2001-09-25,7.49,7.57,7.02,7.09,4863100,0
2001-09-26,7.2,7.23,6,6.35,7839100,0
2001-09-27,6.47,6.64,5.67,6.2,8275000,0
2001-09-28,6.25,6.47,5.83,5.97,6967200,0
2001-10-01,5.91,6.1,5.51,6.01,7994400,0
2001-10-02,6.17,6.17,5.95,6.08,5677700,0
2001-10-03,6.17,7.21,6.02,6.76,5323500,0
2001-10-04,7.09,7.87,6.68,7.04,6217200,0
2001-10-05,6.97,7.9,6.74,7.2,5900900,0
2001-10-08,7.07,7.3,6.91,7.12,3934400,0
2001-10-09,7.11,7.12,6.67,6.91,2766800,0
2001-10-10,6.9,7.31,6.8,7.26,3083000,0
2001-10-11,7.54,8.16,7.5,7.85,6665300,0
2001-10-12,7.76,8.15,7.47,8.07,3629600,0
2001-10-15,8.24,9.2,8.23,8.88,8601800,0
2001-10-16,9.23,9.75,9.11,9.56,8299600,0
2001-10-17,9.98,9.99,8.85,8.92,8944500,0
2001-10-18,8.91,9.23,8.38,8.47,4353300,0
2001-10-19,8.49,8.52,7.5,8.01,7007300,0
2001-10-22,8.07,8.83,8.04,8.77,4231000,0
2001-10-23,9.25,9.6,8.85,9.55,12226400,0
2001-10-24,8.05,8.15,7.4,7.64,26692400,0
2001-10-25,7.39,7.78,7.15,7.77,9267800,0
2001-10-26,7.63,8.01,7.51,7.56,6107100,0
2001-10-29,7.61,7.66,7.04,7.05,5161800,0
2001-10-30,7.01,7.03,6.32,6.42,10055500,0
2001-10-31,6.79,7.02,6.55,6.98,7741500,0
2001-11-01,7.08,7.1,6.6,6.95,5053500,0
2001-11-02,6.95,6.95,6.67,6.71,3697100,0
2001-11-05,7.1,7.2,6.96,6.99,6287800,0
2001-11-06,7.08,7.13,6.91,7.05,5607800,0
2001-11-07,7.01,7.68,7,7.43,9715600,0
2001-11-08,7.66,7.67,6.74,6.97,9489700,0
2001-11-09,7.05,7.22,6.97,7.12,4400400,0
2001-11-12,7.16,7.24,6.8,7.05,3827300,0
2001-11-13,7.44,7.53,7.2,7.29,6136300,0
2001-11-14,7.63,9.49,7.6,9.49,29529800,0
2001-11-15,9.22,9.9,8.75,9.05,20948200,0
2001-11-16,9.21,9.35,8.75,8.95,13062000,0
2001-11-19,9.35,9.5,9,9.19,10011400,0
2001-11-20,9.07,9.3,8.6,8.6,7452000,0
2001-11-21,8.74,8.97,8.04,8.8,8996600,0
2001-11-23,8.9,9.14,8.56,9.08,4072800,0
2001-11-26,9.83,12.22,9.8,12.21,50689200,0
2001-11-27,12.05,12.25,11.22,11.48,34308800,0
2001-11-28,11.24,12.4,11.18,11.59,48516200,0
2001-11-29,11.89,11.9,10.79,11.15,20274000,0
2001-11-30,11.3,11.55,10.8,11.32,8888800,0
2001-12-03,11.02,11.08,10.48,10.49,9525900,0
2001-12-04,10.93,12.05,10.71,11.93,14499700,0
2001-12-05,12.4,12.8,11.75,11.76,23912200,0
2001-12-06,12.04,12.4,11.85,12.1,12484600,0
2001-12-07,12.29,12.3,11.5,11.71,7088000,0
2001-12-10,11.55,12.15,11.44,11.65,8515900,0
2001-12-11,12,12.43,11.78,12.24,14134000,0
2001-12-12,12.43,12.43,11.63,11.91,8075100,0
2001-12-13,11.54,11.8,10.85,10.89,7874100,0
2001-12-14,11.1,11.2,10.07,11,10024600,0
2001-12-17,11.1,11.14,10.18,10.81,8599300,0
2001-12-18,11.05,11.36,10.62,10.86,7354200,0
2001-12-19,10.73,11.15,10.51,10.71,7003700,0
2001-12-20,10.57,10.83,10.14,10.15,7851200,0
2001-12-21,10.31,11.06,10,10,13944900,0
2001-12-24,10.15,10.22,9.51,9.83,6236900,0
2001-12-26,10.97,11.28,10.87,11.1,18198500,0
2001-12-27,11.33,11.49,10.57,10.6,10840100,0
2001-12-28,10.91,11.08,10.69,10.9,10257900,0
2001-12-31,11.07,11.19,10.74,10.82,6034700,0
2002-01-02,10.93,11,10.48,10.96,6519600,0
2002-01-03,11.13,11.94,11.05,11.9,10875700,0
2002-01-04,12.02,12.4,11.95,12.25,12687300,0
2002-01-07,12.08,12.51,12.08,12.34,12182900,0
2002-01-08,12.27,12.32,11.75,11.85,6041100,0
2002-01-09,11.96,12.17,11.3,11.53,10879600,0
2002-01-10,11.66,11.67,10.87,11.04,8125900,0
2002-01-11,11.03,11.34,10.93,11.03,4276800,0
2002-01-14,10.8,10.83,10.09,10.11,5973300,0
2002-01-15,10.34,10.42,10.16,10.29,5092300,0
2002-01-16,10.01,10.01,9.03,9.13,15039900,0
2002-01-17,9.82,9.85,9.4,9.74,16630700,0
2002-01-18,9.6,10.55,9.39,10.16,11493500,0
2002-01-22,12.74,12.79,12.14,12.6,56645900,0
2002-01-23,12.49,12.6,11.9,12.47,18031600,0
2002-01-24,12.75,14.06,12.71,14.01,23468600,0
2002-01-25,13.56,15.39,13.39,14.44,30276500,0
2002-01-28,14.86,15.77,14.76,15.5,23016000,0
2002-01-29,15.54,15.55,13.97,14.22,20244900,0
2002-01-30,13.98,14.25,13.2,13.9,14751800,0
2002-01-31,14.12,14.49,13.41,14.19,10485300,0
2002-02-01,14.07,14.09,13.35,13.73,7801400,0
2002-02-04,12.91,13.09,12.43,12.53,19135800,0
2002-02-05,11.98,12.29,11.16,11.5,14315700,0
2002-02-06,11.9,12,11.2,11.26,8859400,0
2002-02-07,11.25,11.85,11.06,11.24,7172400,0
2002-02-08,11.51,12.67,11.5,12.52,6085600,0
2002-02-11,12.64,13.5,12.54,13.3,9469700,0
2002-02-12,13.03,13.24,12.5,12.9,7463400,0
2002-02-13,13.1,13.33,13.06,13.29,6040800,0
2002-02-14,13.34,14.26,13.3,13.88,9281500,0
2002-02-15,13.91,14.04,13.27,13.41,7265400,0
2002-02-19,12.95,13.84,12.8,13.01,8291900,0
2002-02-20,13.19,13.4,12.15,12.96,8016100,0
2002-02-21,12.91,13.65,12.9,13.26,8276200,0
2002-02-22,13.05,13.23,12.7,13.07,7865400,0
2002-02-25,13.09,13.74,13,13.73,5734700,0
2002-02-26,13.51,14.49,13.45,14.4,8310500,0
2002-02-27,14.55,14.73,14.12,14.27,8550600,0
2002-02-28,14.29,14.75,13.93,14.1,6052400,0
2002-03-01,14.13,15.4,14.12,15.39,9839200,0
2002-03-04,15.42,16.49,15.4,16.48,13928200,0
2002-03-05,16,16.68,15.53,15.97,8809700,0
2002-03-06,14.82,16.59,14.82,16.33,14262700,0
2002-03-07,16.41,16.95,15.4,15.62,9272300,0
2002-03-08,16.25,16.96,15.93,16.35,9434800,0
2002-03-11,16.04,16.88,15.86,16.71,6624700,0
2002-03-12,16.35,16.59,16.04,16.31,5619100,0
2002-03-13,16.05,16.34,15.64,15.74,5559400,0
2002-03-14,14.99,15.5,14.28,14.48,15169300,0
2002-03-15,14.27,14.29,13.55,14.03,12320700,0
2002-03-18,14.15,15.28,14.14,15.01,9831800,0
2002-03-19,15.15,15.4,14.56,14.66,4893700,0
2002-03-20,14.48,15.13,14.3,14.5,7179300,0
2002-03-21,14.62,15.24,14.56,15.17,5577900,0
2002-03-22,15.12,15.6,15.1,15.53,5185000,0
2002-03-25,15.47,15.73,14.72,14.74,5116100,0
2002-03-26,14.64,15.45,14.55,14.83,4925100,0
2002-03-27,13.9,14.35,13.7,14.25,8146300,0
2002-03-28,14.4,14.65,14.25,14.3,3122500,0
2002-04-01,14.28,14.8,14.14,14.8,4767900,0
2002-04-02,14.64,15.09,14.19,14.25,4771400,0
2002-04-03,14.37,14.45,13.6,13.67,4534100,0
2002-04-04,13.73,13.8,13.23,13.54,5731700,0
2002-04-05,13.67,14.04,13.31,13.5,4500000,0
2002-04-08,12.97,13.96,12.96,13.95,5277800,0
2002-04-09,14.07,14.59,13.56,13.6,6459000,0
2002-04-10,13.76,14,13.05,13.48,5256700,0
2002-04-11,13.28,13.28,12.52,12.74,5957600,0
2002-04-12,12.9,13.61,12.85,13.31,5379100,0
2002-04-15,13.42,14.1,13.35,13.89,4753700,0
2002-04-16,14.18,14.29,13.72,14.01,3681000,0
2002-04-17,14.24,15,14.24,14.82,7756100,0
2002-04-18,14.7,14.86,13.95,14.26,3876400,0
2002-04-19,14.38,14.74,14.15,14.53,3727600,0
2002-04-22,14.58,14.85,14.15,14.31,5290300,0
2002-04-23,14.35,14.75,13.88,14.06,8076900,0
2002-04-24,15.23,16.85,15.05,16.79,34459400,0
2002-04-25,16.51,17.05,16.41,16.82,11730200,0
2002-04-26,16.86,16.95,16.32,16.91,8135700,0
2002-04-29,16.75,17,15.9,16.18,8415200,0
2002-04-30,16.13,16.76,15.93,16.69,6420800,0
2002-05-01,16.55,17.05,16.42,16.49,7701300,0
2002-05-02,16.43,16.65,16.25,16.32,4819000,0
2002-05-03,16.23,16.4,15.75,16.05,5161000,0
2002-05-06,15.94,16.49,15.75,16.12,5352600,0
2002-05-07,16.11,16.35,16.03,16.11,5543700,0
2002-05-08,16.55,17.46,16.5,17.32,7888400,0
2002-05-09,17.12,18.23,17.1,17.73,11002300,0
2002-05-10,17.89,17.96,16.8,16.94,7572800,0
2002-05-13,17.17,17.63,16.85,17.32,6700100,0
2002-05-14,18.04,19.45,18.02,18.81,14659700,0
2002-05-15,18.68,20.4,18.35,19.94,12898100,0
2002-05-16,19.51,19.95,19.29,19.61,7815700,0
2002-05-17,19.97,20,18.81,19.16,6446900,0
2002-05-20,18.8,19.48,18.77,19.39,8460800,0
2002-05-21,19.54,19.8,18.55,18.76,7763500,0
2002-05-22,18.67,19.13,18.22,18.75,5075200,0
2002-05-23,18.84,19.55,18.61,19.45,5648200,0
2002-05-24,19.4,19.69,19.06,19.47,4250300,0
2002-05-28,19.57,19.61,18.77,19.06,3953300,0
2002-05-29,18.82,19.1,18.8,18.91,3614100,0
2002-05-30,18.7,18.94,18.08,18.37,7432100,0
2002-05-31,18.5,18.89,18.2,18.23,5081400,0
2002-06-03,18.31,18.5,17.93,17.96,3716400,0
2002-06-04,17.8,18.14,17.47,17.97,6849700,0
2002-06-05,17.98,18.18,17.45,17.99,4372500,0
2002-06-06,17.89,18.41,17.76,18.17,5250000,0
2002-06-07,17.89,18.65,17.85,18.58,5358000,0
2002-06-10,17.9,18.12,17.02,17.3,11082400,0
2002-06-11,17.31,17.79,17.12,17.14,5520800,0
2002-06-12,17.05,17.15,16.26,17.08,7331200,0
2002-06-13,17,17.5,16.74,17.43,4892900,0
2002-06-14,17.14,17.4,16.26,16.82,7973200,0
2002-06-17,16.95,18.48,16.86,18.41,9051600,0
2002-06-18,18.13,19.16,18.09,18.78,7962100,0
2002-06-19,18.49,19.1,18.27,18.3,7420300,0
2002-06-20,18.32,18.38,17.34,17.55,8697000,0
2002-06-21,17.6,17.79,17.34,17.53,5176800,0
2002-06-24,17.43,17.78,16.94,17.51,5956800,0
2002-06-25,16.89,16.95,15.04,15.34,15304000,0
2002-06-26,14.69,15.93,14.68,15.85,8272200,0
2002-06-27,16.11,16.47,15.3,15.86,6192000,0
2002-06-28,15.69,16.36,15.4,16.25,6237900,0
2002-07-01,16.17,16.17,13.52,13.55,13536500,0
2002-07-02,13.6,14.16,13,13.32,8669900,0
2002-07-03,13.38,14.46,12.89,14.25,7703700,0
2002-07-05,14.39,15.23,14.37,15.21,3366900,0
2002-07-08,14.95,15.85,14.68,14.94,5890000,0
2002-07-09,15.05,16.03,14.98,15.6,7528600,0
2002-07-10,15.65,15.94,14.65,14.96,6761200,0
2002-07-11,14.66,15.84,14,15.55,7317100,0
2002-07-12,15.75,16.19,15.25,15.43,7000000,0
2002-07-15,15.47,15.98,15,15.94,6026100,0
2002-07-16,15.69,17.07,15.66,16.29,10790700,0
2002-07-17,16.84,17.16,15.32,16.16,7322100,0
2002-07-18,15.92,16.59,15.53,15.55,6856700,0
2002-07-19,15.36,15.71,15.07,15.29,6105800,0
2002-07-22,15.15,15.65,15,15.5,9332900,0
2002-07-23,15.54,15.88,14.4,14.55,11291400,0
2002-07-24,12.37,14.16,12.26,14.1,19766300,0
2002-07-25,13.71,14.01,12.4,12.49,9360200,0
2002-07-26,12.72,13.11,12.5,12.93,5556700,0
2002-07-29,13.25,14.46,13.23,14.33,7049500,0
2002-07-30,14.19,14.9,14.08,14.77,5558900,0
2002-07-31,14.45,14.66,14.14,14.45,3801000,0
2002-08-01,14.31,14.5,13.99,14.16,6066800,0
2002-08-02,14.13,14.14,13.45,13.84,4178600,0
2002-08-05,13.65,13.79,12.78,12.87,3857300,0
2002-08-06,13.27,13.9,13.14,13.74,4701900,0
2002-08-07,13.93,13.94,12.85,13.6,5555700,0
2002-08-08,13.24,14.1,13.06,13.9,5470800,0
2002-08-09,13.61,14.75,13.6,14.26,4777900,0
2002-08-12,14.14,14.49,13.95,14.46,3503300,0
2002-08-13,14.3,14.67,13.9,13.93,5234400,0
2002-08-16,14.39,15.01,14.31,14.9,3652100,0
2002-08-19,14.84,15.52,14.67,15.5,4277100,0
2002-08-20,15.38,15.99,15.31,15.98,7701300,0
2002-08-21,15.95,15.97,15.2,15.38,7284200,0
2002-08-22,15.33,15.95,14.92,15.73,6854100,0
2002-08-23,15.6,15.72,14.95,15.17,5038800,0
2002-08-26,15.29,15.44,14.68,14.93,6409600,0
2002-08-27,15.04,15.27,14.5,14.52,3578900,0
2002-08-28,14.48,14.97,14.35,14.57,4985500,0
2002-08-29,14.43,15.19,14.21,15.14,6791800,0
2002-08-30,14.91,15.38,14.75,14.94,3439700,0
2002-09-03,14.71,15.03,14.49,14.6,4680200,0
2002-09-04,14.66,14.96,14.26,14.83,4430400,0
2002-09-05,14.58,14.72,14.24,14.25,5320200,0
2002-09-06,14.56,15.48,14.56,15.31,4995300,0
2002-09-09,15.12,16.65,15.06,16.51,8822500,0
2002-09-10,16.53,17.35,16.42,17.13,11248800,0
2002-09-11,17.15,17.85,17.04,17.11,6663200,0
2002-09-12,16.83,17.13,16.61,16.75,7065100,0
2002-09-13,16.69,16.99,16.5,16.61,3654900,0
2002-09-17,17,17.75,16.77,17.35,8621200,0
2002-09-18,17.22,17.93,16.95,17.73,8391000,0
2002-09-19,17.4,17.64,17.17,17.21,4841100,0
2002-09-20,17.45,17.64,15.45,15.86,12605600,0
2002-09-23,15.6,16.44,15.59,16.05,7404500,0
2002-09-24,15.87,16.37,15.6,15.93,7072900,0
2002-09-25,16.17,16.39,15.29,15.73,9339000,0
2002-09-26,15.93,17.35,15.71,17.15,11635000,0
2002-09-27,16.85,17.4,16.82,17.01,7033700,0
2002-09-30,16.64,16.85,15.85,15.93,9239900,0
2002-10-01,16.23,17.06,16.01,16.95,9217300,0
2002-10-02,16.81,17.64,16.7,17.01,8223600,0
2002-10-03,16.79,17.25,16.66,16.75,6354100,0
2002-10-04,16.95,17.15,16.38,16.55,7649400,0
2002-10-07,16.55,16.96,16.37,16.64,5748100,0
2002-10-08,16.88,17.06,16.46,16.94,6098000,0
2002-10-09,16.7,17.13,16.6,16.86,6083500,0
2002-10-10,17.16,17.97,17.15,17.96,10528600,0
2002-10-11,18.18,18.74,18.1,18.46,9628500,0
2002-10-14,18.18,19.23,18.17,19.2,9872400,0
2002-10-15,19.84,20.14,18.65,18.94,14009200,0
2002-10-16,18.27,19.66,18.25,19.49,8742100,0
2002-10-17,20.1,20.22,18.43,18.74,14180900,0
2002-10-18,18.48,19.29,18.36,19.04,6568300,0
2002-10-21,18.89,19.53,18.72,19.26,6757700,0
2002-10-22,19.01,19.91,18.9,19.38,8645700,0
2002-10-23,19.52,19.82,19.37,19.75,6648100,0
2002-10-24,19.95,20.26,19.8,19.86,12929900,0
2002-10-25,18.84,19.36,18.48,19.3,15900000,0
2002-10-28,19.28,19.73,18.4,18.59,8799800,0
2002-10-29,18.51,18.92,18.07,18.57,7242000,0
2002-10-30,18.85,19.22,18.47,19.08,6888800,0
2002-10-31,19.03,19.48,18.85,19.36,6822600,0
2002-11-01,19.22,19.9,19.09,19.8,5549400,0
2002-11-04,19.39,19.81,18.59,18.78,12963500,0
2002-11-05,18.63,18.87,18.2,18.72,7942400,0
2002-11-06,18.77,19.39,18.26,19.34,7973400,0
2002-11-07,18.85,19.3,18.77,19.12,6419700,0
2002-11-08,19.04,19.66,18.81,19.51,7032100,0
2002-11-11,19.4,19.55,18.8,19,5749600,0
2002-11-12,19.01,19.99,19.01,19.82,10462200,0
2002-11-13,19.61,21,19.61,20.41,18206200,0
2002-11-14,20.99,21.49,20.95,21.21,13177300,0
2002-11-15,21.15,22.35,21.09,22.21,12258400,0
2002-11-18,22.65,23.74,22.15,22.42,25333500,0
2002-11-19,21.88,21.89,21.23,21.29,12258900,0
2002-11-20,21.35,23,21.22,22.9,13294400,0
2002-11-21,23.33,23.85,23.21,23.4,11288500,0
2002-11-22,23.2,24.28,23.1,23.99,11686600,0
2002-11-25,24.03,24.5,23.82,24.25,10091100,0
2002-11-26,24.02,24.2,23.38,23.4,6405800,0
2002-11-27,23.72,24.24,23.71,24.08,5666000,0
2002-11-29,24.15,24.38,23.33,23.35,2577300,0
2002-12-02,24.15,25,24,24.11,11152500,0
2002-12-03,23.83,23.98,23.38,23.74,5901100,0
2002-12-04,23.48,23.8,22.96,23.39,7878900,0
2002-12-05,23.66,23.68,22.2,22.58,10642600,0
2002-12-06,21.7,22.69,21.51,22.61,9393500,0
2002-12-09,22.23,22.35,21.6,21.68,7454700,0
2002-12-10,21.96,21.99,21.24,21.86,7093700,0
2002-12-11,21.67,22.38,21.62,22.13,6387300,0
2002-12-12,22.47,22.62,21.81,22.3,5977500,0
2002-12-13,21.95,22.35,21.87,22.18,3859200,0
2002-12-16,22.23,22.53,22.04,22.51,4940700,0
2002-12-17,22.33,22.56,22.32,22.46,3419500,0
2002-12-18,22.25,22.26,21.98,22.1,3992800,0
2002-12-19,21.63,22.2,21.53,21.69,5814400,0
2002-12-20,21.79,22.01,21.6,21.93,4935300,0
2002-12-23,21.78,22.47,21.78,22.24,4424500,0
2002-12-24,22.18,22.28,21.88,21.88,2348600,0
2002-12-26,21.59,21.6,20,20.3,14199300,0
2002-12-27,19.97,20.1,18.43,18.86,21972800,0
2002-12-30,18.85,19.4,18.74,19.25,8284700,0
2002-12-31,19.25,19.56,18.83,18.89,5537000,0
2003-01-02,19.19,19.68,18.55,19.57,6484000,0
2003-01-03,19.59,20.53,19.41,20.52,8757000,0
2003-01-06,20.4,21.17,20.3,20.7,7698100,0
2003-01-07,20.83,21.75,20.6,21.55,9568200,0
2003-01-08,21.44,21.6,20.82,21.02,6981500,0
2003-01-09,21.08,21.7,20.9,21.45,6154800,0
2003-01-10,20.96,21.66,20.81,21.32,7579300,0
2003-01-13,21.33,22.1,21.25,22.04,7121300,0
2003-01-14,21.85,22.76,21.66,22.74,7048800,0
2003-01-15,22.59,22.61,21.94,22.27,6989400,0
2003-01-16,21.69,22.1,21.45,21.8,7911600,0
2003-01-17,21.46,21.71,21.23,21.4,5786200,0
2003-01-21,21.25,21.61,20.36,21.08,6293100,0
2003-01-22,20.77,21.7,20.75,21.17,6683600,0
2003-01-23,21.54,22.04,21.15,21.79,10998000,0
2003-01-24,22.59,23.28,21.9,22.11,21681800,0
2003-01-27,21.68,22.37,21.64,21.78,8207000,0
2003-01-28,21.91,21.97,21.23,21.62,7968400,0
2003-01-29,21.55,22.35,21.4,22.08,7056900,0
2003-01-30,22.2,22.4,21.73,21.82,5965700,0
2003-01-31,21.64,22.27,21.56,21.85,6262500,0
2003-02-03,21.94,22.44,21.82,22.16,5195500,0
2003-02-04,21.94,22.14,21.57,22.05,4817600,0
2003-02-05,22.18,22.5,22.03,22.17,5343100,0
2003-02-06,22.16,22.48,21.93,22.09,4037700,0
2003-02-07,22.1,22.11,21.2,21.44,6942900,0
2003-02-10,21.4,21.41,20.57,21.4,8096500,0
2003-02-11,21.56,21.6,20.69,20.78,6679000,0
2003-02-12,20.79,21.2,20.66,21.13,5433900,0
2003-02-13,20.95,21,19.61,20.06,11576800,0
2003-02-14,19.99,20.23,19.71,20.06,6625300,0
2003-02-18,20.15,21.41,20.15,21.39,7899900,0
2003-02-19,21.15,21.25,21.02,21.19,5470800,0
2003-02-20,21.19,21.5,21.09,21.36,4169800,0
2003-02-21,21.35,21.83,21.04,21.78,7207800,0
2003-02-24,21.64,22.18,21.64,21.78,6936600,0
2003-02-25,21.5,22,21.4,21.88,5624000,0
2003-02-26,21.63,21.98,21.62,21.64,4121300,0
2003-02-27,21.66,21.77,20.25,21.62,5076300,0
2003-02-28,21.57,22.02,21.43,22.01,4687100,0
2003-03-03,22.15,22.61,21.74,21.81,4480300,0
2003-03-04,21.7,22.35,21.36,22.27,5434300,0
2003-03-05,22.08,22.62,22.02,22.42,5160400,0
2003-03-06,22.32,22.85,22.12,22.69,5427400,0
2003-03-07,22.32,23.04,22.26,22.97,5848400,0
2003-03-10,22.6,22.96,22.55,22.88,4406000,0
2003-03-11,22.75,22.92,22.51,22.78,4034100,0
2003-03-12,22.51,23.38,22.49,23.36,5573100,0
2003-03-13,23.68,24.59,23.13,24.42,11208900,0
2003-03-14,24.54,24.9,24.2,24.71,8907800,0
2003-03-17,24.47,26.84,24.4,26.55,15124900,0
2003-03-18,26.46,26.84,26.1,26.78,8749800,0
2003-03-19,26.33,26.69,26.16,26.54,8481000,0
2003-03-20,26.34,27.63,26.13,27.45,9376200,0
2003-03-21,27.71,27.95,27.04,27.93,10657700,0
2003-03-24,27.08,27.26,26.2,26.23,10340500,0
2003-03-25,26.25,27.09,26.21,26.9,7213200,0
2003-03-26,26.88,27.87,26.71,27.76,7375700,0
2003-03-27,27.59,28.04,27.45,27.77,10642100,0
2003-03-28,27.59,27.95,27.1,27.18,6437000,0
2003-03-31,26.57,26.74,25.96,26.03,9214800,0
2003-04-01,25.55,25.59,25.06,25.54,9774000,0
2003-04-02,25.98,26.48,25.84,26.38,6623000,0
2003-04-03,26.51,27.09,26.02,26.65,7336147,0
2003-04-04,26.71,26.83,25.95,26.22,6067618,0
2003-04-07,27.21,27.56,26.75,26.82,7250910,0
2003-04-08,26.79,26.8,26.45,26.52,5422626,0
2003-04-09,26.52,26.52,24.84,25.06,11971466,0
2003-04-10,25.06,25.94,24.78,25.67,9499278,0
2003-04-11,25.85,26.24,25.42,25.75,6914093,0
2003-04-14,24.8,25.15,24.5,25.05,10458041,0
2003-04-15,24.89,25.43,24.82,25.13,6368572,0
2003-04-16,25.3,25.5,24.13,24.38,9324937,0
2003-04-17,24.47,25.01,24.36,24.99,6830432,0
2003-04-21,25.03,26.17,24.9,25.25,7132341,0
2003-04-22,25.09,25.69,24.82,25.58,6937485,0
2003-04-23,26.4,26.55,25.36,25.43,8878852,0
2003-04-24,25.4,25.63,24.77,25.13,19002360,0
2003-04-25,28,29,27.82,28.97,40074704,0
2003-04-28,28.64,29.19,28.6,29.11,15855823,0
2003-04-29,28.91,29.04,28.61,28.89,10547614,0
2003-04-30,28.6,29,28.38,28.69,9471889,0
2003-05-01,28.68,28.7,28.15,28.66,7705913,0
2003-05-02,28.63,29.46,28.55,29.43,9901115,0
2003-05-05,29.47,30.05,29.01,29.96,11163542,0
2003-05-06,29.87,31.18,29.8,30.88,13999119,0
2003-05-07,30.66,30.86,30.03,30.7,10380138,0
2003-05-08,30.36,30.76,30.22,30.45,8531925,0
2003-05-09,30.46,30.99,30.2,30.97,6002555,0
2003-05-12,30.83,31.8,30.67,31.7,7268344,0
2003-05-13,31.55,33.49,31.44,32.95,15887753,0
2003-05-14,33.14,33.19,32.44,32.6,8010459,0
2003-05-15,32.64,32.75,32.2,32.63,5222009,0
2003-05-16,32.51,33.16,32.38,33.05,7654816,0
2003-05-19,32.7,32.97,31.4,31.56,9798178,0
2003-05-20,31.56,32.13,31.17,31.48,8093492,0
2003-05-21,31.48,31.84,31.16,31.75,5217622,0
2003-05-22,31.75,33.3,31.29,33,8528528,0
2003-05-23,33.03,33.05,32.47,32.72,7078248,0
2003-05-27,32.55,35.03,32.45,34.85,12234965,0
2003-05-28,34.88,35.73,34.65,34.86,9059320,0
2003-05-29,34.89,35.97,34.7,35.55,9353855,0
2003-05-30,35.61,36.09,35,35.89,10202604,0
2003-06-02,36.5,36.68,35.36,35.38,9554673,0
2003-06-03,34.71,35.31,34.68,35.23,10099341,0
2003-06-04,35,35.6,34.7,35.39,9414958,0
2003-06-05,35.16,35.84,34.61,35.52,7215530,0
2003-06-06,36.04,36.26,33.25,33.35,11389052,0
2003-06-09,34.47,34.47,33.08,33.68,8440871,0
2003-06-10,34.02,34.38,32.83,34.07,9663998,0
2003-06-11,33.97,34.81,33.6,34.65,7750046,0
2003-06-12,35.3,35.4,34.71,35.2,7040668,0
2003-06-13,35.4,35.45,34.05,34.13,6016725,0
2003-06-16,34.57,35.85,34.08,35.84,7168993,0
2003-06-17,35.93,36.37,35.25,35.84,8250223,0
2003-06-18,35.5,37.24,35.35,35.85,11213864,0
2003-06-19,35.8,36.75,35.38,35.5,5988188,0
2003-06-20,35.8,35.88,34.84,35.04,6985070,0
2003-06-23,35.04,35.86,35.03,35.58,8407322,0
2003-06-24,35.37,35.81,34.54,35.4,8199320,0
2003-06-25,35.3,36.13,35.15,35.39,6659024,0
2003-06-26,35.21,36.84,35.06,36.72,10267963,0
2003-06-27,36.69,37.09,36.18,36.3,6755361,0
2003-06-30,36.63,36.82,36.02,36.32,5228145,0
2003-07-01,36.49,37.29,35.7,37.25,7271221,0
2003-07-02,37.6,37.89,37.14,37.85,6063811,0
2003-07-03,37.02,38.16,37.02,37.68,3846929,0
2003-07-07,38.3,39.1,37.95,39.05,6717198,0
2003-07-08,38.76,40.83,38.75,40.51,12145417,0
2003-07-09,40.54,40.73,39.88,40.5,7833679,0
2003-07-10,39.12,39.48,38.2,38.25,8874496,0
2003-07-11,38.3,38.3,37.1,37.65,11559981,0
2003-07-14,38.5,39.61,38.24,39.27,8709680,0
2003-07-15,39.61,39.61,37.62,38.43,5851533,0
2003-07-16,38.52,38.52,37.32,37.68,5630432,0
2003-07-17,37.15,37.29,36.04,36.37,7642072,0
2003-07-18,36.32,36.85,34.79,34.98,13409948,0
2003-07-21,34.71,36,34.6,35.33,9825771,0
2003-07-22,35.7,36,34,34.87,15876684,0
2003-07-23,37.75,40.25,37.4,40.11,32182460,0
2003-07-24,41.05,43.1,40.58,41.31,23828044,0
2003-07-25,40.74,41.64,39.75,41.6,10645361,0
2003-07-28,41.49,42.18,40.87,42.08,7454028,0
2003-07-29,41.99,42.5,41.06,41.39,7825530,0
2003-07-30,41.15,41.27,40.45,40.76,7166619,0
2003-07-31,41.35,41.97,40.67,41.64,8880707,0
2003-08-01,41.41,41.63,39.78,40.03,8819483,0
2003-08-04,39.7,40.29,38.95,39.65,7054443,0
2003-08-05,39.24,39.85,38.63,38.81,6816316,0
2003-08-06,38.62,39.95,38.29,38.94,9184545,0
2003-08-07,39,39.34,38.59,39.01,6400760,0
2003-08-08,39.13,39.4,38.63,39.15,4816012,0
2003-08-11,38.99,39.04,38.35,38.93,5251361,0
2003-08-12,38.95,39.96,38.31,39.85,6128591,0
2003-08-13,40.25,40.47,39.71,40.21,7147843,0
2003-08-14,39.92,40.37,39.65,40.3,4858172,0
2003-08-15,40.23,40.38,39.97,40.1,2486593,0
2003-08-18,40.48,43.24,40.38,43.02,11174216,0
2003-08-19,43.45,44.19,42.92,43.57,10512140,0
2003-08-20,43.06,43.94,43.02,43.76,6747922,0
2003-08-21,44.22,45.91,43.87,45.7,11633170,0
2003-08-22,46.36,46.95,44.81,45.22,10473345,0
2003-08-25,44.85,46.16,44.53,45.91,7121039,0
2003-08-26,45.65,46.14,45.11,45.93,6542462,0
2003-08-27,45.77,46.07,45.26,45.88,4568341,0
2003-08-28,45.88,46,44.81,45.94,7011012,0
2003-08-29,45.82,46.44,45.72,46.32,6175960,0
2003-09-02,46.52,47.45,46.01,47.33,9449511,0
2003-09-03,47.58,47.75,45.86,46.19,10703860,0
2003-09-04,46.2,47.38,46.04,47.29,10281891,0
2003-09-05,46.95,47.48,46.1,46.52,8105719,0
2003-09-08,46.5,47.35,46.08,47.28,7444095,0
2003-09-09,47.28,47.38,46.3,46.68,8100882,0
2003-09-10,46.26,47.23,46.06,46.22,8002984,0
2003-09-11,46.2,47.17,44.77,45.1,11615185,0
2003-09-12,44.85,45.78,44.73,45.68,6771000,0
2003-09-15,45.68,45.77,45.23,45.51,4427177,0
2003-09-16,45.4,46.25,45.05,46.24,7755804,0
2003-09-17,46.21,46.86,45.54,46.16,7336713,0
2003-09-18,46.16,48.24,45.94,47.92,9043836,0
2003-09-19,47.87,47.97,47.35,47.58,6249454,0
2003-09-22,47.58,47.58,46.2,47.47,9241014,0
2003-09-23,47.41,50.92,47.35,50.45,20302384,0
2003-09-24,50.35,51.3,49.6,49.61,15335251,0
2003-09-25,49.66,50.95,49.28,50.05,11037173,0
2003-09-26,49.9,50.46,48.3,48.56,13440515,0
2003-09-29,48.88,49.97,48.4,49.86,9043480,0
2003-09-30,49.65,49.76,48.35,48.43,9264512,0
2003-10-01,48.37,49.28,47.51,49.12,12563724,0
2003-10-02,48.94,50.2,48.68,50.09,8220320,0
2003-10-03,51.13,53.22,51.03,52.89,14180785,0
2003-10-06,52.89,54.24,52.59,54.15,7777556,0
2003-10-07,54,56.25,53.95,54.91,20303348,0
2003-10-08,55.44,56.28,55.12,55.7,13574599,0
2003-10-09,55.7,59.1,55.7,57.86,21613162,0
2003-10-10,57.86,58.33,57.44,58.06,11441564,0
2003-10-13,57.94,58.68,57.44,58.3,8328971,0
2003-10-14,58.1,59.98,57.8,59.91,10018227,0
2003-10-15,60.39,60.41,58.43,58.54,10265834,0
2003-10-16,58.16,59.91,58.09,59.91,10248546,0
2003-10-17,59.3,59.9,58.65,59.69,11941249,0
2003-10-20,59.56,60.24,58.92,59.59,11100459,0
2003-10-21,59.73,61.14,59.01,59.35,17255604,0
2003-10-22,56.06,56.15,53.73,54.03,32722672,0
2003-10-23,52.98,54.52,52.92,54.32,14606905,0
2003-10-24,54.55,54.93,53,54.51,10439463,0
2003-10-27,54.51,55.25,54.5,54.9,6392299,0
2003-10-28,55.19,56.9,54.55,56.73,9257879,0
2003-10-29,56.65,57.15,56,56.62,8776403,0
2003-10-30,57.4,57.52,55.57,55.83,9827928,0
2003-10-31,55.9,56.13,54.38,54.43,7726864,0
2003-11-03,54.8,56.8,54.31,56.74,9131093,0
2003-11-04,56.7,57.49,56.06,56.86,7008923,0
2003-11-05,56.13,56.99,56.08,56.74,5314406,0
2003-11-06,56.81,56.87,54.75,54.99,8798833,0
2003-11-07,55.61,55.7,54,54.31,8503758,0
2003-11-10,53.95,54,51.74,51.98,9118342,0
2003-11-11,51.84,52.75,50.76,52.23,10971111,0
2003-11-12,52.57,54.29,52.11,54.13,9263500,0
2003-11-13,54.04,55.13,53.57,54.8,7072910,0
2003-11-14,54.43,54.78,52.21,52.45,8369025,0
2003-11-17,51.92,52.19,49.58,50.36,12997018,0
2003-11-18,50.73,50.98,48.45,48.5,12604752,0
2003-11-19,48.71,49.85,47.67,49.53,14088501,0
2003-11-20,49.1,50.46,48.34,48.85,12353634,0
2003-11-21,49,49.2,47.76,48.58,9203986,0
2003-11-24,48.58,51.45,48.58,51.33,10646698,0
2003-11-25,51.35,53.25,51.25,52.47,13803533,0
2003-11-26,52.83,53.54,51.87,52.96,8910732,0
2003-11-28,52.84,54.06,52.83,53.97,3983158,0
2003-12-01,54.4,54.75,53.05,54.65,11529690,0
2003-12-02,54.5,54.75,53.85,53.93,6295469,0
2003-12-03,54.1,54.25,51.36,51.51,11593796,0
2003-12-04,51.45,52.43,50.75,51.8,10216119,0
2003-12-05,51.2,52.7,51.2,51.56,7502604,0
2003-12-08,51.55,52.2,50.12,51.01,8376355,0
2003-12-09,51.17,51.65,49.3,49.34,10471640,0
2003-12-10,49.45,50.17,48.31,49.2,9254813,0
2003-12-11,49.26,51.15,49.19,50.8,9418832,0
2003-12-12,50.8,51.31,49.92,50.99,6190561,0
2003-12-15,52.05,52.25,50.05,50.41,9677122,0
2003-12-16,49.6,49.8,48.63,49.5,10557476,0
2003-12-17,49.47,49.61,47,47.58,13858024,0
2003-12-18,47.61,48.89,47.45,48.75,10750684,0
2003-12-19,48.8,49.41,48.26,49.24,8047488,0
2003-12-22,48.98,50.1,48.7,49.89,7799887,0
2003-12-23,50.02,52.62,49.77,52.48,11004933,0
2003-12-24,52.3,53.88,52.15,53.32,5659704,0
2003-12-26,54.14,54.94,53.14,53.47,7078579,0
2003-12-29,53.79,53.84,52.13,53.47,8059787,0
2003-12-30,53.18,53.5,52.6,52.83,5152153,0
2003-12-31,52.82,53.48,52.4,52.62,5307165,0
2004-01-02,52.76,53.13,51.43,51.9,6637470,0
2004-01-05,51.99,53.6,51.37,53.27,11284253,0
2004-01-06,53.11,53.5,52.74,53.03,5985669,0
2004-01-07,52.18,52.66,50.94,51.9,9241422,0
2004-01-08,52.09,52.1,50.03,50.24,10320262,0
2004-01-09,49.77,52.15,49.1,51.59,12779198,0
2004-01-12,51.65,53.03,50.8,52.95,9451145,0
2004-01-13,52.67,54.99,52.41,54.91,14522211,0
2004-01-14,54.62,55.99,54.15,55.8,11081538,0
2004-01-15,54.73,56.78,54.62,56.18,12217252,0
2004-01-16,56.23,56.37,55.27,55.72,9114115,0
2004-01-20,55.57,56.84,55.41,56.61,7749863,0
2004-01-21,56.15,56.94,55.64,56.2,6784361,0
2004-01-22,56.81,57.82,56.24,57.18,10672825,0
2004-01-23,57.1,57.61,56.62,57.11,6038984,0
2004-01-26,56.81,57.2,56.3,57.03,5565979,0
2004-01-27,56.75,57.74,55.66,55.74,13058500,0
2004-01-28,53.74,54.45,51.62,51.96,21581490,0
2004-01-29,52.03,52.06,48.6,49.22,22490756,0
2004-01-30,49.3,51.37,49.3,50.4,11407755,0
2004-02-02,50.56,50.65,47.95,48.27,11592717,0
2004-02-03,48.19,48.28,44.52,44.94,27672970,0
2004-02-04,44.8,45.91,44.3,45.39,21602048,0
2004-02-05,46.03,47.09,45.9,46.04,13187542,0
2004-02-06,46.2,46.73,45.51,46.35,6507995,0
2004-02-09,46.75,46.8,45.7,45.86,6147005,0
2004-02-10,45.85,46.25,45.51,45.59,4948966,0
2004-02-11,45.86,47.36,45.54,47.14,7881627,0
2004-02-12,47,48.1,46.71,47.06,6757648,0
2004-02-13,47.29,47.7,46.24,46.38,5431614,0
2004-02-17,46.14,46.45,44.8,45.53,11042518,0
2004-02-18,45.36,45.37,44.64,44.87,7953491,0
2004-02-19,45.15,46.16,44.65,44.65,7442421,0
2004-02-20,44.8,45.38,44.73,45.17,7475273,0
2004-02-23,45.19,45.25,43.35,43.97,9341834,0
2004-02-24,43.9,43.94,42.23,42.32,11095217,0
2004-02-25,42.5,43.29,42.5,42.94,7154804,0
2004-02-26,43,43.85,43,43.65,5962231,0
2004-02-27,43.43,43.6,42.52,43.01,7163979,0
2004-03-01,42.88,43.48,42.58,42.97,4967328,0
2004-03-02,42.73,43.49,41.86,42.01,6968183,0
2004-03-03,41.72,43.38,41.65,43.17,9601520,0
2004-03-04,43.16,44.47,43.1,44.39,7380074,0
2004-03-05,43.72,44.83,43.53,44.09,6426434,0
2004-03-08,43.99,45.06,43.13,43.5,6609959,0
2004-03-09,43.28,43.89,42.27,42.71,6594021,0
2004-03-10,42.72,43.2,41.46,41.55,6932693,0
2004-03-11,41.09,42.37,41.04,41.28,7057037,0
2004-03-12,41.35,42.61,41.3,42.44,6223786,0
2004-03-15,42.26,42.8,40.92,41.08,6612144,0
2004-03-16,41.46,42.36,41.26,42.13,6218116,0
2004-03-17,43,43.45,42.59,42.8,5107204,0
2004-03-18,42.53,43.2,42.21,43.01,5724281,0
2004-03-19,43.08,43.75,42.63,42.8,5755523,0
2004-03-22,41.75,41.85,40.51,40.85,8981209,0
2004-03-23,41.21,41.74,39.85,40.23,11230060,0
2004-03-24,40.35,40.38,39.15,39.63,7875817,0
2004-03-25,40,42.2,40,41.99,7112665,0
2004-03-26,42.01,42.49,41.29,41.7,5740394,0
2004-03-29,42.07,42.8,41.97,42.76,5078132,0
2004-03-30,42.71,43.93,42.56,43.8,5427088,0
2004-03-31,43.85,44,42.95,43.28,4755311,0
2004-04-01,43.44,44.84,43.3,44.74,6055371,0
2004-04-02,45.87,46.25,45.25,46.09,8098397,0
2004-04-05,45.67,47.09,45.59,46.96,5939097,0
2004-04-06,46.31,46.97,45.75,46.44,5916222,0
2004-04-07,46.2,46.8,45.39,45.85,4551251,0
2004-04-08,47.84,48.15,47,48.1,8879688,0
2004-04-12,48.05,48.37,47.57,47.96,4345828,0
2004-04-13,48,48.34,46.36,46.58,5724315,0
2004-04-14,45.98,47.66,45.98,46.79,6144100,0
2004-04-15,46.94,47.6,46,46.99,5603251,0
2004-04-16,47.07,47.1,45.33,45.5,8393463,0
2004-04-19,45.36,47.27,45.12,47.11,5352403,0
2004-04-20,47.62,47.81,45.18,45.2,9376067,0
2004-04-21,45.25,46.49,44.91,45.72,6056026,0
2004-04-22,45.95,49.1,45.89,48.86,15804417,0
2004-04-23,45.9,46.89,45.51,46.29,14602461,0
2004-04-26,46.25,47.76,46.15,47.25,7314168,0
2004-04-27,47.63,48.8,46.79,48,8983667,0
2004-04-28,47.62,48.35,46.64,46.97,6131676,0
2004-04-29,46.93,47.08,45.51,46.19,9037983,0
2004-04-30,46.06,46.35,43.31,43.6,9841412,0
2004-05-03,43.45,45.15,43.41,44.41,6923343,0
2004-05-04,44.41,44.57,43.7,43.95,7288819,0
2004-05-05,43.97,45.05,43.95,44.26,4890487,0
2004-05-06,43.56,44.25,42.77,43.14,7818368,0
2004-05-07,42.96,44.18,41.68,41.9,9288656,0
2004-05-10,41.25,42.15,40.57,41.26,10209000,0
2004-05-11,41.91,43.04,41.9,42.7,7595504,0
2004-05-12,41.98,43.15,41.25,43.02,7486157,0
2004-05-13,42.48,44.13,42.25,43.61,8261105,0
2004-05-14,43.65,43.92,42.76,43.05,5126515,0
2004-05-17,42.24,42.59,41.7,42.08,6626130,0
2004-05-18,42.24,42.4,41.83,41.99,5601908,0
2004-05-19,42.38,43.27,41.47,41.69,7379719,0
2004-05-20,41.65,41.97,40.8,40.98,5926266,0
2004-05-21,41.18,41.48,40.55,41.17,5273477,0
2004-05-24,41.24,42.3,41.17,41.63,5075698,0
2004-05-25,41.75,43.86,41.39,43.62,7221961,0
2004-05-26,43.69,45,43.67,44.69,7419645,0
2004-05-27,45.26,47.83,44.85,47.62,14175189,0
2004-05-28,47.27,48.68,46.88,48.5,10629078,0
2004-06-01,47.88,50.45,47.7,50.23,12940935,0
2004-06-02,50.45,51.21,49.77,50.35,12473485,0
2004-06-03,49.93,50.35,49.32,49.4,8345814,0
2004-06-04,50.21,51.51,50,50.95,12585554,0
2004-06-07,51.69,51.99,50.65,51.76,7699071,0
2004-06-08,51.4,52.12,51.1,51.94,5993694,0
2004-06-09,51.6,51.83,50.01,50.24,6579371,0
2004-06-10,50.36,50.47,49.26,49.94,7208974,0
2004-06-14,49.45,49.99,49.04,49.25,5180842,0
2004-06-15,49.74,50.6,49.49,50.11,6912444,0
2004-06-16,50.11,50.75,49.91,50.57,4097550,0
2004-06-17,50.49,50.91,49.41,49.77,5875764,0
2004-06-18,49.7,50.28,49.4,49.6,4427389,0
2004-06-21,49.59,50.3,49.25,49.77,4490227,0
2004-06-22,49.63,49.79,48.24,49,8120492,0
2004-06-23,48.78,51,48.35,50.81,7594801,0
2004-06-24,51,51.94,50.69,51.02,6760624,0
2004-06-25,51.02,51.93,50.87,51.8,6999723,0
2004-06-28,52.2,54.04,52.2,53.39,11503845,0
2004-06-29,53.25,53.94,52.65,53.71,8593921,0
2004-06-30,53.7,54.7,53.42,54.4,6912095,0
2004-07-01,53.78,54.04,52.05,52.56,7219680,0
2004-07-02,52.6,53.24,51.83,52.59,4862314,0
2004-07-06,52.4,52.6,50.49,51.24,6156891,0
2004-07-07,50.79,52.03,50.24,51,6549982,0
2004-07-08,48.54,49.97,48.47,49.5,10034403,0
2004-07-09,49.82,50,47.82,48.32,8033486,0
2004-07-12,48.15,49.35,48.03,49.05,7073691,0
2004-07-13,49.15,49.98,48.87,49.6,4908792,0
2004-07-14,49.06,50.4,48.89,49.5,5065759,0
2004-07-15,49.57,49.67,48.12,48.67,5244016,0
2004-07-16,48.99,49.06,46.78,47.1,9283079,0
2004-07-19,47.26,47.26,45.15,46.02,9856318,0
2004-07-20,46.14,47.85,46.12,46.99,7628713,0
2004-07-21,47.32,47.6,44.52,44.76,9340209,0
2004-07-22,43.7,46.07,43.64,45.82,16436541,0
2004-07-23,42.47,42.76,39.56,39.98,35928308,0
2004-07-26,40,40.24,38.33,38.78,13972320,0
2004-07-27,39.18,39.91,38.8,39.11,10534825,0
2004-07-28,39.21,39.57,37.38,37.97,10186450,0
2004-07-29,38.29,38.96,38.02,38.58,8199962,0
2004-07-30,38.5,39.42,38.23,38.92,6034322,0
2004-08-02,38.44,38.76,37.81,38.3,5913847,0
2004-08-03,38.28,39.08,37.23,37.61,7754340,0
2004-08-04,36.86,37.46,36.4,37.12,9766047,0
2004-08-05,37.48,37.48,35.38,35.61,8402308,0
2004-08-06,35.25,36.67,34.85,35.49,11513072,0
2004-08-09,35.34,36.3,34.85,35.32,9167166,0
2004-08-10,35.68,37.2,35.55,37.1,10093453,0
2004-08-11,36.4,36.9,35.6,36.56,9448068,0
2004-08-12,36.21,37.35,36.17,36.29,9119339,0
2004-08-13,36.56,37,35.87,36.13,4981083,0
2004-08-16,36.14,38.4,35.98,37.95,8165362,0
2004-08-17,38.49,39.44,37.9,38.23,11162966,0
2004-08-18,37.92,39.54,37.42,39.36,9556856,0
2004-08-19,40.34,40.48,36.35,38.63,12698512,0
2004-08-20,38.45,39.91,38.11,39.51,6794007,0
2004-08-23,39.89,40,39.11,39.45,5534194,0
2004-08-24,39.75,39.93,38.32,39.05,7640355,0
2004-08-25,39.01,40.49,38.16,40.3,7254758,0
2004-08-26,40.18,40.83,39.7,40.19,6977570,0
2004-08-27,40.31,40.39,39.6,39.9,4240333,0
2004-08-30,39.85,39.95,38.25,38.31,7711737,0
2004-08-31,38.49,38.85,37.86,38.14,6151148,0
2004-09-01,38.23,39.01,38.02,38.24,5252489,0
2004-09-02,38.03,39.64,37.91,39.18,5722554,0
2004-09-03,39.01,40.01,38.64,38.74,5230930,0
2004-09-07,39.03,39.36,38.11,38.51,5836047,0
2004-09-08,38.42,38.81,37.71,38.01,6619132,0
2004-09-09,38.23,38.31,37.36,38.07,6961337,0
2004-09-10,38.2,38.8,37.9,38.57,4638479,0
2004-09-13,39.13,40.04,38.82,40.01,8089266,0
2004-09-14,40.21,42.75,39.9,42.67,15878940,0
2004-09-15,42,43.18,41.87,42.21,11143512,0
2004-09-16,42.45,44.28,42.35,42.57,11596569,0
2004-09-17,42.85,43.26,42.39,42.96,7885245,0
2004-09-20,42.84,43.99,42.61,43.27,9222536,0
2004-09-21,43.5,43.77,42.77,43.29,6696593,0
2004-09-22,43.15,43.24,41.17,41.38,12221088,0
2004-09-23,41.33,42.2,41.11,41.83,7411985,0
2004-09-24,41.81,41.91,40.85,40.94,6214195,0
2004-09-27,40.71,41.01,39.75,39.93,8419902,0
2004-09-28,40.27,40.33,38.97,39.43,11906230,0
2004-09-29,39.45,40.92,39.36,40.84,9922682,0
2004-09-30,40.55,41.28,40.21,40.86,9413805,0
2004-10-01,41.24,41.3,40.39,40.47,11271336,0
2004-10-04,41.3,41.68,40.74,41.01,8813493,0
2004-10-05,40.84,41.25,40.57,40.96,5143052,0
2004-10-06,40.73,41.41,40.4,41.36,5130818,0
2004-10-07,41.43,42.7,40.85,41.15,9403608,0
2004-10-08,40.94,41.19,39.63,40,8563604,0
2004-10-11,39.82,40.75,39.41,40.15,7928310,0
2004-10-12,39.55,40.58,39.47,40.22,6499776,0
2004-10-13,41.43,41.55,39.75,39.98,9221725,0
2004-10-14,39.45,39.55,38.73,39.1,9050114,0
2004-10-15,39.3,39.67,37.88,38.55,8194101,0
2004-10-18,38.28,39.47,37.89,39.27,8110587,0
2004-10-19,39.74,39.85,38.17,38.33,8807096,0
2004-10-20,38.11,38.59,37.79,38.35,6822247,0
2004-10-21,39.41,40.19,38.5,39.47,19327184,0
2004-10-22,36.22,36.8,33,34.6,33580444,0
2004-10-25,34.09,34.41,33.72,33.97,10532192,0
2004-10-26,34.15,34.26,33.51,33.83,9749323,0
2004-10-27,33.63,34.63,33.62,34.23,9062187,0
2004-10-28,34.24,34.77,34.14,34.45,7233507,0
2004-10-29,34.36,34.45,34,34.13,6510774,0
2004-11-01,34.23,35.15,34.15,35.1,6190820,0
2004-11-02,35.46,36.49,35.14,36.24,11333635,0
2004-11-03,37.21,37.62,35.56,35.92,10298915,0
2004-11-04,35.72,37.29,35.52,36.91,7609831,0
2004-11-05,37.36,37.39,36.02,36.56,7402785,0
2004-11-08,36.75,37.58,36.72,37.32,6886451,0
2004-11-09,36.95,37.81,36.7,37.4,6505730,0
2004-11-10,38.02,38.84,37.83,38.09,10659063,0
2004-11-11,38.09,39,37.64,38.83,6836193,0
2004-11-12,39.05,40.94,39,40.46,11596455,0
2004-11-15,40.34,41.5,40.18,40.89,10366569,0
2004-11-16,40.5,40.66,39.75,40.07,6434073,0
2004-11-17,40.4,40.59,39.54,39.9,6865954,0
2004-11-18,39.73,40.96,39.59,40.37,6892127,0
2004-11-19,39.15,39.44,38.19,38.55,11437632,0
2004-11-22,38.37,38.53,37.58,38.05,8876165,0
2004-11-23,38.18,39.68,38.03,38.31,7320742,0
2004-11-24,38.87,39.16,38.1,38.75,5940894,0
2004-11-26,38.95,39.34,38.89,39.09,2337673,0
2004-11-29,39.58,39.62,37.71,38.94,9897062,0
2004-11-30,38.97,39.8,38.95,39.68,7042156,0
2004-12-01,40,40,39.25,39.98,7759435,0
2004-12-02,39.64,40.74,39.28,40.17,6612217,0
2004-12-03,40.36,40.46,39.54,40.09,8256362,0
2004-12-06,39.73,39.98,39.15,39.49,6093637,0
2004-12-07,39.45,39.75,38.05,38.2,7093472,0
2004-12-08,38.32,39.1,37.99,38.72,6421615,0
2004-12-09,38.4,39.95,38.17,39.82,7446699,0
2004-12-10,39.69,40.1,39,39.05,5511600,0
2004-12-13,39.31,40.28,38.82,39.83,6064383,0
2004-12-14,40.15,40.47,39.94,40.44,5251454,0
2004-12-15,40.33,41,40.21,41,6783648,0
2004-12-16,40.88,41,39.71,40.05,5421465,0
2004-12-17,40.19,40.22,39.87,40.01,5557039,0
2004-12-20,39.85,40.49,38.81,38.95,7215889,0
2004-12-21,38.89,39.42,38.64,39.39,5233270,0
2004-12-22,38.56,39.59,38.55,39.52,5283196,0
2004-12-23,39.45,39.52,38.92,38.93,3206789,0
2004-12-27,39.51,42.93,39.47,42.25,22318036,0
2004-12-28,43.92,45.12,43.5,44.63,25267168,0
2004-12-29,44.83,45.68,44.44,44.82,11765712,0
2004-12-30,45.14,45.53,44.55,44.97,6965546,0
2004-12-31,45.2,45.49,44.16,44.29,4794226,0
2005-01-03,45,45.44,44.21,44.52,10477391,0
2005-01-04,42.62,43.26,41.5,42.14,19507792,0
2005-01-05,41.57,42.76,41.56,41.77,8354707,0
2005-01-06,41.85,42.25,40.9,41.05,8703006,0
2005-01-07,41.3,42.69,41.16,42.32,9861972,0
2005-01-10,41.86,42.96,41.71,41.84,7383549,0
2005-01-11,41.4,42.16,41.01,41.64,7939089,0
2005-01-12,41.6,42.48,40.82,42.3,8086250,0
2005-01-13,42.4,44.58,42.34,42.6,17399232,0
2005-01-14,42.77,44.66,42.36,44.55,12536050,0
2005-01-18,44.15,45,44.15,44.58,7185843,0
2005-01-19,44.37,44.74,43.43,43.96,7419715,0
2005-01-20,41.7,42.68,41.64,42.36,12830617,0
2005-01-21,41.83,42.55,41.02,41.16,10603043,0
2005-01-24,41.3,41.95,40.31,40.38,9697596,0
2005-01-25,40.61,41.44,40.45,40.94,9028083,0
2005-01-26,41.25,41.8,40.26,41.34,7730320,0
2005-01-27,41.24,42.4,41.14,42.31,8040836,0
2005-01-28,42,43,41.53,42.22,6152337,0
2005-01-31,42.52,43.42,42.43,43.22,6361123,0
2005-02-01,43,43.27,42.38,42.48,6765256,0
2005-02-02,43.1,43.59,40.86,41.88,27031780,0
2005-02-03,34.9,35.89,34.53,35.75,60559720,0
2005-02-04,35.64,35.98,35.19,35.72,17348794,0
2005-02-07,35.75,35.84,35.55,35.69,7118375,0
2005-02-08,35.56,36.52,35.53,36.3,9604364,0
2005-02-09,36.51,36.8,35.87,35.89,7960550,0
2005-02-10,36.11,36.11,35.53,35.78,8002375,0
2005-02-11,35.63,35.95,35,35.78,7847476,0
2005-02-14,35.61,36.63,35.5,36.03,6984707,0
2005-02-15,36.22,36.45,35.75,36.14,5520246,0
2005-02-16,36,36.35,35.58,35.66,5215509,0
2005-02-17,35.76,35.85,35.25,35.69,5311881,0
2005-02-18,35.52,35.75,35.1,35.31,4752273,0
2005-02-22,35,35.39,34.51,34.72,6869677,0
2005-02-23,34.97,34.97,33.2,34.14,10500368,0
2005-02-24,33.81,34.85,33.66,34.69,8390119,0
2005-02-25,34.68,35.23,34.48,34.99,5884177,0
2005-02-28,34.74,35.66,34.66,35.18,8537987,0
2005-03-01,35,35.41,34.82,35.39,5882562,0
2005-03-02,35.26,35.93,35.07,35.5,5007996,0
2005-03-03,35.51,35.96,35.4,35.65,5032573,0
2005-03-04,35.81,36.31,35.7,35.85,5537626,0
2005-03-07,35.81,36.4,35.81,36.32,3598083,0
2005-03-08,36.32,36.43,35.75,35.83,4792885,0
2005-03-09,35.82,36.5,34.9,35.4,7397188,0
2005-03-10,35.25,35.71,34.57,34.91,5872177,0
2005-03-11,34.81,34.87,34.05,34.75,8010280,0
2005-03-14,34.66,34.75,34,34.6,5433688,0
2005-03-15,34.55,34.85,33.9,34.18,5072672,0
2005-03-16,34.18,34.44,33.6,33.87,5372731,0
2005-03-17,33.63,34.44,33.58,33.97,4909052,0
2005-03-18,34.1,34.28,33.65,34.16,5294963,0
2005-03-21,34.2,34.63,33.54,33.67,6085309,0
2005-03-22,33.72,33.94,33.07,33.15,5523102,0
2005-03-23,33.01,33.84,32.82,33.18,6337154,0
2005-03-24,33.37,33.88,32.87,32.88,5344247,0
2005-03-28,33.02,33.65,33.02,33.39,4309558,0
2005-03-29,33.36,34.15,33.23,33.43,6137259,0
2005-03-30,33.51,34.52,33.51,34.32,5349775,0
2005-03-31,34.46,34.55,34,34.27,3554676,0
2005-04-01,34.49,34.71,33.78,34.01,5025134,0
2005-04-04,33.98,35.18,33.81,35,7347786,0
2005-04-05,35.07,35.34,34.99,35.28,4939470,0
2005-04-06,35.12,35.2,34.62,34.82,5301976,0
2005-04-07,34.62,34.92,34.5,34.9,3826301,0
2005-04-08,34.75,34.93,34.57,34.6,3012945,0
2005-04-11,34.55,35,34.36,34.6,3253046,0
2005-04-12,34.4,34.64,33.66,34.63,6203288,0
2005-04-13,34.35,34.71,34.15,34.3,4245091,0
2005-04-14,34.25,34.5,33.88,33.97,4186101,0
2005-04-15,33.78,34,33.02,33.02,5998485,0
2005-04-18,32.93,33.58,32.84,33,6934540,0
2005-04-19,33.13,33.37,32.01,32.78,6585134,0
2005-04-20,33.16,33.76,32.9,33.25,9254361,0
2005-04-21,33.5,33.89,32.89,33.73,7696926,0
2005-04-22,33.63,33.63,32.91,33.04,6395897,0
2005-04-25,33.15,33.59,33.05,33.53,4255136,0
2005-04-26,33.28,33.98,32.58,32.71,14985758,0
2005-04-27,30.77,31.74,30.6,31.72,31089796,0
2005-04-28,31.72,32.92,31.63,32.52,14481512,0
2005-04-29,32.71,32.89,31.52,32.36,10532525,0
2005-05-02,32.33,33.28,32.1,33.1,9119126,0
2005-05-03,32.95,33.56,32.89,33.21,6789178,0
2005-05-04,33.28,34.12,33.27,33.96,7772897,0
2005-05-05,33.99,34.18,33.59,33.96,4617395,0
2005-05-06,34.2,34.69,34.14,34.52,6720138,0
2005-05-09,34.37,34.8,34.25,34.64,4438354,0
2005-05-10,34.37,34.47,34.02,34.23,5477482,0
2005-05-11,34.23,34.51,33.65,33.82,6146615,0
2005-05-12,33.7,34.12,33.55,33.85,6007683,0
2005-05-13,33.85,34.35,33.8,33.9,3991781,0
2005-05-16,33.93,34.77,33.92,34.54,4280686,0
2005-05-17,34.35,34.82,34.09,34.73,3315681,0
2005-05-18,34.79,35.97,34.73,35.33,9570265,0
2005-05-19,35.35,35.91,35.33,35.59,5357240,0
2005-05-20,35.35,35.6,34.96,35.5,5044474,0
2005-05-23,35.5,36.02,35.39,35.68,5738582,0
2005-05-24,35.49,35.57,35.13,35.54,5915990,0
2005-05-25,35.54,35.54,35.19,35.25,3884141,0
2005-05-26,35.27,35.68,35.17,35.45,4787954,0
2005-05-27,35.2,35.55,35.15,35.5,3287047,0
2005-05-31,35.39,36.04,35.29,35.51,4920734,0
2005-06-01,35.44,36.99,35.44,36.5,10319795,0
2005-06-02,36.34,36.91,36.21,36.41,4777936,0
2005-06-03,36.5,36.5,35.32,35.59,4842765,0
2005-06-06,35.5,36.02,35.48,35.77,3882475,0
2005-06-07,35.95,36.2,35.29,35.35,4893325,0
2005-06-08,35.38,35.48,34.8,34.83,5315023,0
2005-06-09,34.87,35.28,34.4,35.2,3872412,0
2005-06-10,35.18,35.29,34.47,34.95,3467403,0
2005-06-13,34.67,35.41,34.65,34.87,3912430,0
2005-06-14,34.79,35.17,34.79,35.04,3637109,0
2005-06-15,35.34,35.41,34.52,35.24,5167607,0
2005-06-16,35.2,35.81,35.16,35.58,4366897,0
2005-06-17,35.89,36.07,35.16,35.31,4826506,0
2005-06-20,35.05,35.97,35.04,35.69,5097511,0
2005-06-21,35.6,35.81,35.28,35.38,4456291,0
2005-06-22,35.5,35.85,35.14,35.22,2508089,0
2005-06-23,35.14,35.56,35.1,35.43,5309973,0
2005-06-24,35.3,35.44,34.88,35.02,3689230,0
2005-06-27,34.91,35.05,34.17,34.5,4576399,0
2005-06-28,34.6,34.63,33.59,33.71,7034616,0
2005-06-29,33.7,34.07,33.27,33.35,4814291,0
2005-06-30,33.47,33.56,32.93,33.09,5722621,0
2005-07-01,33.16,33.27,32.79,32.91,2934142,0
2005-07-05,33.5,34.48,33.45,34.08,7383702,0
2005-07-06,34.01,34.4,33.86,34.06,4397153,0
2005-07-07,33.8,34.51,33.8,33.96,4252757,0
2005-07-08,34.11,34.75,33.85,34.74,4258666,0
2005-07-11,34.72,35.68,34.6,35.59,5183759,0
2005-07-12,35.49,36.54,35.46,36.31,5877255,0
2005-07-13,36.2,36.55,36.19,36.51,3202823,0
2005-07-14,36.51,37.42,36.51,37.19,5865260,0
2005-07-15,37.43,37.5,36.75,37.15,5209221,0
2005-07-18,36.95,37.19,36.76,37.19,2973488,0
2005-07-19,37.38,38.17,36.69,38.17,5846097,0
2005-07-20,37.49,38.25,37.3,38.17,6382300,0
2005-07-21,38.96,39.75,37.76,37.95,11068955,0
2005-07-22,37.89,38.23,37.24,37.95,5874900,0
2005-07-25,38,39.04,37.85,37.95,5469979,0
2005-07-26,38.23,38.75,37.72,37.74,15527322,0
2005-07-27,41.97,43.74,41.84,43.65,46094664,0
2005-07-28,43.48,45.81,43.37,45.68,25147800,0
2005-07-29,45.31,45.75,44.61,45.15,10541727,0
2005-08-01,44.81,45.19,44.35,44.93,7128145,0
2005-08-02,44.9,46.97,44.88,46.51,10840081,0
2005-08-03,46.01,46.18,45.84,46.11,4842301,0
2005-08-04,45.55,45.77,45.42,45.46,4978190,0
2005-08-05,45.23,45.71,45.17,45.27,4954649,0
2005-08-08,45.26,45.9,45.26,45.66,4455551,0
2005-08-09,45.76,46.44,45.75,45.93,4594351,0
2005-08-10,45.39,45.57,44.59,44.76,10165309,0
2005-08-11,44.62,45.21,44.5,45.21,5858388,0
2005-08-12,44.63,45.72,44.05,44.2,6611407,0
2005-08-15,43.93,45.35,43.88,45.04,5521725,0
2005-08-16,44.9,44.94,44.2,44.27,3625055,0
2005-08-17,44.19,44.43,44.12,44.12,3050321,0
2005-08-18,43.88,43.9,43.51,43.73,3604240,0
2005-08-19,43.6,43.77,43.33,43.72,3561680,0
2005-08-22,43.61,44.27,42.94,43.77,5378649,0
2005-08-23,43.74,43.97,43.22,43.42,3517627,0
2005-08-24,43.32,43.32,42.27,42.37,5871804,0
2005-08-25,42.54,42.8,42.08,42.31,3092258,0
2005-08-26,42.3,42.63,42.26,42.37,2859888,0
2005-08-29,41.93,43,41.91,42.79,3653665,0
2005-08-30,42.5,42.71,41.96,42.49,3874049,0
2005-08-31,42.44,42.81,42.04,42.7,3367735,0
2005-09-01,42.52,42.97,41.75,41.84,4343470,0
2005-09-02,42,42.05,41.04,41.51,4027100,0
2005-09-06,41.51,43.65,41.51,43.62,7931181,0
2005-09-07,43.5,44.3,43.45,43.73,6141549,0
2005-09-08,43.45,43.49,42.83,42.96,3883209,0
2005-09-09,42.99,43.2,42.81,42.95,3288660,0
2005-09-12,42.72,44.96,42.69,44.5,8739999,0
2005-09-13,44.17,44.38,43.44,43.93,4504843,0
2005-09-14,43.88,44.73,42.82,43.1,5501966,0
2005-09-15,43.2,43.59,42.65,42.71,4587927,0
2005-09-16,42.71,42.92,42.12,42.8,4109584,0
2005-09-19,42.63,43.43,42.17,42.75,3439314,0
2005-09-20,42.65,43.01,41.77,41.87,3473436,0
2005-09-21,41.85,42.64,41.25,41.25,5309205,0
2005-09-22,41.2,42.27,40.5,42.08,5836787,0
2005-09-23,41.97,42.62,41.55,42.19,3145332,0
2005-09-26,42.45,43.42,42.4,43.34,5616301,0
2005-09-27,43.26,43.73,42.82,43.16,4173511,0
2005-09-28,43.25,43.74,42.99,43.37,3239647,0
2005-09-29,43.38,44.8,43.13,44.79,6392821,0
2005-09-30,44.65,45.84,44.6,45.3,6042656,0
2005-10-03,45.33,46.59,45.16,46.01,5828734,0
2005-10-04,46,46.12,44.5,44.93,6521343,0
2005-10-05,44.91,45.29,43.89,44.49,6452751,0
2005-10-06,44.56,44.81,43.33,44.01,6187502,0
2005-10-07,44.27,44.61,43.38,43.72,3392551,0
2005-10-10,43.82,44.38,43.58,43.76,3680397,0
2005-10-11,43.92,44.32,43.23,43.4,5300953,0
2005-10-12,42.91,43.68,42.44,42.55,5704243,0
2005-10-13,42.43,42.98,41.9,42.62,3828947,0
2005-10-14,42.97,43.87,42.34,43.79,4576866,0
2005-10-17,43.63,45.02,43.62,45.02,5223415,0
2005-10-18,44.92,45.05,44.3,44.65,4453022,0
2005-10-19,44.54,45.86,44.28,45.86,6527648,0
2005-10-20,45.9,46.07,44.68,45.01,5929139,0
2005-10-21,45.67,46.05,45.15,45.95,4624144,0
2005-10-24,46.12,46.96,45.86,46.93,5479891,0
2005-10-25,46.88,47,46.04,46.17,11969996,0
2005-10-26,41.05,41.1,39.48,39.75,30129240,0
2005-10-27,39.64,39.9,38.86,39.06,8776545,0
2005-10-28,39.46,39.65,38.72,38.95,6159483,0
2005-10-31,39.35,40.39,39.12,39.86,6789967,0
2005-11-01,39.97,40.74,39.65,40.37,5394758,0
2005-11-02,40.23,41.23,39.8,40.75,5006934,0
2005-11-03,40.98,42,40.85,41.56,6999991,0
2005-11-04,41.49,41.8,40.91,41.09,4443953,0
2005-11-07,41.01,41.47,40.55,41.39,3343129,0
2005-11-08,41.34,42.11,41.03,41.95,4914288,0
2005-11-09,41.85,42,41.28,41.4,3470515,0
2005-11-10,41.47,42.45,40.86,42.18,5582234,0
2005-11-11,42.37,43.04,42.25,42.68,3981374,0
2005-11-14,42.5,43,42.34,42.53,2697190,0
2005-11-15,45.48,45.65,44.43,44.45,21281168,0
2005-11-16,44.38,45.4,44.24,45.3,7953067,0
2005-11-17,45.44,46.76,45.36,46.74,11685670,0
2005-11-18,47,48,46.66,47.98,59294212,0
2005-11-21,47.57,48.31,47.28,47.99,17836890,0
2005-11-22,47.49,49.01,47.34,48.85,12988220,0
2005-11-23,48.68,48.96,48.09,48.24,7482901,0
2005-11-25,48.02,48.48,47.62,48.06,2695776,0
2005-11-28,48.09,49.12,47.62,48.35,10662498,0
2005-11-29,48.2,49.43,48.12,48.55,10382172,0
2005-11-30,48.42,48.68,47.55,48.46,7917014,0
2005-12-01,48.88,49.4,48.63,49,7846445,0
2005-12-02,48.92,49.53,48.4,49.06,6449683,0
2005-12-05,48.9,49.35,48.75,48.83,5198243,0
2005-12-06,49.12,49.9,49.06,49.26,9576740,0
2005-12-07,49.31,49.47,48.29,48.83,6679730,0
2005-12-08,48.98,49.1,47.86,48.35,7012035,0
2005-12-09,48.52,49.04,48.25,48.74,4708144,0
2005-12-12,49.1,49.3,48.64,49.07,3424047,0
2005-12-13,48.55,49.67,48.48,49.5,5810423,0
2005-12-14,49.2,49.6,48.79,49.41,4942366,0
2005-12-15,49.5,49.95,49.05,49.48,5821199,0
2005-12-16,49.4,49.92,49.21,49.21,5583643,0
2005-12-19,48.95,50,48.32,48.37,8306726,0
2005-12-20,48.44,48.6,47.68,48.14,5534019,0
2005-12-21,48.26,49.06,47.78,48.97,7101755,0
2005-12-22,49.05,49.28,48.36,49.22,4421363,0
2005-12-23,49.1,49.39,48.72,49.22,3206494,0
2005-12-27,48.97,49.1,48.36,48.56,5818772,0
2005-12-28,48.48,48.55,47.9,48.06,4530606,0
2005-12-29,48.04,48.46,47.97,47.99,3171006,0
2005-12-30,47.72,48.19,47.14,47.15,5401033,0
2006-01-03,47.5,47.85,46.25,47.58,7582127,0
2006-01-04,47.46,47.73,46.69,47.25,7438702,0
2006-01-05,47.12,48.2,47.11,47.65,5410119,0
2006-01-06,47.97,48.58,47.32,47.87,6152880,0
2006-01-09,46.53,47.1,46.4,47.08,8942932,0
2006-01-10,46.5,46.75,45.36,45.65,9686057,0
2006-01-11,45.65,45.7,44.26,44.93,8496283,0
2006-01-12,44.6,45.09,44.09,44.36,5818077,0
2006-01-13,44.49,44.85,44,44.4,4432237,0
2006-01-17,44.4,44.4,43.66,44,5580325,0
2006-01-18,43.29,44.59,43.1,44.32,8741281,0
2006-01-19,44.44,45.23,44.3,44.45,5156590,0
2006-01-20,44.25,44.36,43.2,43.92,8313190,0
2006-01-23,44.01,44.75,43.5,43.73,5752811,0
2006-01-24,43.66,44.43,43.42,44.02,4334326,0
2006-01-25,44.02,44.47,43.34,43.6,4287095,0
2006-01-26,44.03,44.78,43.79,44.68,4888937,0
2006-01-27,44.65,45.22,44.53,45.22,4173169,0
2006-01-30,45.48,45.97,44.73,44.96,4099446,0
2006-01-31,45,45.21,44.25,44.82,4048074,0
2006-02-01,43.91,44.69,43.5,43.98,7501485,0
2006-02-02,43.92,44.04,39.8,42.74,23430176,0
2006-02-03,37.75,38.5,37.37,38.33,33531392,0
2006-02-06,38.25,38.34,37.77,37.95,8503296,0
2006-02-07,38.14,38.2,37.2,37.52,7403307,0
2006-02-08,37.77,38.39,37.11,38.17,7541592,0
2006-02-09,38.69,39,37.93,37.99,6931707,0
2006-02-10,37.93,38.52,37.37,38.52,5003435,0
2006-02-13,38.29,38.42,37.53,37.86,4750381,0
2006-02-14,37.9,38.49,37.38,38.25,4514262,0
2006-02-15,38.34,39.28,38.1,39.26,6895162,0
2006-02-16,39.4,40,38.83,39.15,5637914,0
2006-02-17,38.97,39.38,38.91,39.19,4580032,0
2006-02-21,39.02,39.11,38.26,38.29,5055434,0
2006-02-22,38.34,39.1,37.71,38.72,7356944,0
2006-02-23,38.6,38.75,37.87,37.9,9287061,0
2006-02-24,38.23,38.41,37.86,38.35,3718534,0
2006-02-27,38.49,38.78,37.93,38.01,4448669,0
2006-02-28,37.78,38.09,37.05,37.44,9141499,0
2006-03-01,37.43,37.69,36.85,37.12,6930395,0
2006-03-02,35.65,37,35.37,36.88,11582574,0
2006-03-03,36.89,37.83,36.67,37.21,6044867,0
2006-03-06,37.23,37.58,36.77,36.86,4258200,0
2006-03-07,36.84,37.42,36.7,36.93,4721708,0
2006-03-08,36.87,37.47,36.61,36.81,6230172,0
2006-03-09,36.87,36.96,35.9,36.12,7199342,0
2006-03-10,36.25,36.5,35.74,36.22,4971861,0
2006-03-13,36.37,36.63,35.97,36.19,3278041,0
2006-03-14,36.04,37,36.01,36.91,4185116,0
2006-03-15,36.95,37,36.43,36.89,2801557,0
2006-03-16,37,37.39,36.74,36.77,4822454,0
2006-03-17,36.75,36.98,35.85,35.99,6886228,0
2006-03-20,35.9,37.27,35.8,36.23,6170720,0
2006-03-21,36.26,36.73,35.66,35.92,6669025,0
2006-03-22,35.97,36.54,35.79,36,4300778,0
2006-03-23,35.9,36.34,35.48,35.68,4032658,0
2006-03-24,35.82,36.12,35.31,35.47,3615404,0
2006-03-27,35.44,35.66,35.13,35.25,3664448,0
2006-03-28,35.22,36.02,35.2,35.69,5683259,0
2006-03-29,35.76,36.81,35.31,36.32,7108172,0
2006-03-30,36.32,36.9,36.18,36.67,4037689,0
2006-03-31,36.7,36.77,36.48,36.53,2619274,0
2006-04-03,36.56,37.33,36.1,36.14,5048255,0
2006-04-04,36.14,37.1,36.02,36.77,3717017,0
2006-04-05,36.77,37.34,36.27,37.34,5559420,0
2006-04-06,37.24,38.84,37.13,38.51,9292609,0
2006-04-07,38.61,38.67,37,37.09,5704487,0
2006-04-10,37.22,37.28,36.22,36.61,4747436,0
2006-04-11,36.61,36.75,35.52,36.06,6602629,0
2006-04-12,35.91,36.44,35.91,36.13,2854856,0
2006-04-13,35.9,36.72,35.49,36.62,3715110,0
2006-04-17,36.5,36.62,35.05,35.27,4442242,0
2006-04-18,35.48,36.45,35.2,36.28,4591405,0
2006-04-19,36.09,36.96,35.89,36.89,4280582,0
2006-04-20,36.7,37.2,36.23,36.34,5382709,0
2006-04-21,36.76,36.78,35.72,36.03,4423417,0
2006-04-24,36,36.11,35.32,35.79,3087638,0
2006-04-25,35.51,35.77,35.01,35.55,12545753,0
2006-04-26,35.35,36.35,35.15,35.79,11071421,0
2006-04-27,35.48,35.87,35.3,35.74,5930573,0
2006-04-28,35.8,35.89,35.14,35.21,3475247,0
2006-05-01,35.06,35.57,34.44,34.59,7070690,0
2006-05-02,34.75,34.94,34.23,34.38,5849196,0
2006-05-03,34.39,34.39,33.51,33.96,7014180,0
2006-05-04,34.62,34.72,34.38,34.47,5997905,0
2006-05-05,34.7,35.04,34.15,35.04,5727982,0
2006-05-08,35,35.31,34.47,34.69,4236899,0
2006-05-09,34.41,35.26,34.21,34.84,5484753,0
2006-05-10,34.68,35,34.1,34.16,3300229,0
2006-05-11,34.11,34.15,33.08,33.53,7658648,0
2006-05-12,33.55,33.78,32.55,32.73,4873543,0
2006-05-15,32.65,32.85,32.21,32.78,4304842,0
2006-05-16,32.85,33.02,32.32,32.76,5221633,0
2006-05-17,32.43,32.7,31.53,31.61,6704148,0
2006-05-18,31.63,33.64,31.52,32.61,11996312,0
2006-05-19,32.61,34,32.03,33.94,9815747,0
2006-05-22,33.96,34.99,33.18,34.83,11122874,0
2006-05-23,35.1,36,33.76,33.76,8822760,0
2006-05-24,33.41,35.23,33.37,35.19,9542169,0
2006-05-25,35.37,35.69,34.6,35.63,5845651,0
2006-05-26,35.63,36.5,35.46,36.07,4521924,0
2006-05-30,35.67,35.75,34.44,34.64,5912732,0
2006-05-31,34.66,34.94,33.73,34.61,5195417,0
2006-06-01,34.57,35.45,34.3,35.07,5932065,0
2006-06-02,35.1,35.22,34.05,34.76,5442755,0
2006-06-05,34.45,34.54,33.27,33.49,5049335,0
2006-06-06,33.51,33.8,32.93,33.41,4276635,0
2006-06-07,33.4,34.54,32.91,33.77,5303890,0
2006-06-08,33.72,34.06,32.42,33.55,8310152,0
2006-06-09,33.5,34.35,33.45,33.78,5232319,0
2006-06-12,34,34.45,33.49,33.6,4195844,0
2006-06-13,33.44,34.17,33.13,33.47,5392045,0
2006-06-14,33.54,33.99,33.08,33.68,4849052,0
2006-06-15,33.78,35.17,33.67,34.96,6206159,0
2006-06-16,34.77,35.26,34.7,35.09,5134618,0
2006-06-19,35.15,35.48,35.04,35.07,4210372,0
2006-06-20,35,35.65,34.88,35.48,4455918,0
2006-06-21,35.45,37.05,35.34,36.65,7863051,0
2006-06-22,36.42,36.85,36.11,36.37,4736474,0
2006-06-23,36.46,36.65,36.02,36.55,3922570,0
2006-06-26,36.55,37.17,36.43,36.77,3605348,0
2006-06-27,36.85,37.5,36.17,36.48,5637852,0
2006-06-28,36.72,37.11,36.48,36.7,3751536,0
2006-06-29,36.9,38.57,36.7,38.52,6370860,0
2006-06-30,38.58,38.84,37.83,38.68,5010362,0
2006-07-03,38.55,38.62,38.23,38.61,1436347,0
2006-07-05,38.38,38.43,36.78,37.11,5734083,0
2006-07-06,37.26,37.74,36.52,36.8,4372714,0
2006-07-07,36.74,37.28,35.75,36.11,5004119,0
2006-07-10,36.33,36.7,35.4,35.79,3876738,0
2006-07-11,35.7,35.92,35.01,35.66,6088673,0
2006-07-12,35.6,35.9,34.57,34.63,4894479,0
2006-07-13,34.22,34.63,33.71,33.73,6454210,0
2006-07-14,33.55,33.73,32.8,32.92,8094222,0
2006-07-17,32.79,33.93,32.79,33.67,7197241,0
2006-07-18,33.65,34.29,32.96,33.49,5219272,0
2006-07-19,33.4,34.77,33.39,34.48,8866217,0
2006-07-20,34.48,34.81,33.83,34.18,5836183,0
2006-07-21,33.82,33.97,32.92,33.19,7136581,0
2006-07-24,33.48,34.68,33.34,34.31,7384836,0
2006-07-25,33.9,34.16,33.39,33.59,16738211,0
2006-07-26,28.79,29,25.96,26.26,76976576,0
2006-07-27,26.49,26.8,26,26.56,26390948,0
2006-07-28,26.8,27.18,26.57,27.17,12419592,0
2006-07-31,27.01,27.29,26.74,26.89,8037687,0
2006-08-01,26.5,26.64,25.84,26.32,13117586,0
2006-08-02,26.27,26.3,25.89,26.09,7810449,0
2006-08-03,26,26.9,25.9,26.69,6941006,0
2006-08-04,26.98,27.59,26.8,27.29,10252475,0
2006-08-07,27.24,27.29,26.59,26.78,5475963,0
2006-08-08,26.98,27.02,26.19,26.36,7257690,0
2006-08-09,26.53,26.7,26,26.21,6908192,0
2006-08-10,26.19,26.52,25.88,26.49,6405609,0
2006-08-11,26.32,26.43,25.76,26.07,5115908,0
2006-08-14,26.31,27.06,26.18,26.53,5126550,0
2006-08-15,26.93,27.86,26.62,27.77,8201687,0
2006-08-16,28.02,28.14,27.52,27.95,7636692,0
2006-08-17,27.96,29.75,27.83,29.09,9495916,0
2006-08-18,29.09,29.23,28.22,29.12,5998658,0
2006-08-21,28.75,28.98,27.97,28.13,5334929,0
2006-08-22,28.05,28.89,28.05,28.37,4587182,0
2006-08-23,28.57,28.89,27.77,28.14,4707038,0
2006-08-24,28.24,28.25,27.54,27.97,4516807,0
2006-08-25,27.78,28.23,27.62,28.03,3542541,0
2006-08-28,28.4,29,28.27,28.91,6066735,0
2006-08-29,28.99,29.72,28.75,29.52,7398133,0
2006-08-30,29.67,30.85,29.48,30.67,11303420,0
2006-08-31,30.84,30.99,30.47,30.83,5945904,0
2006-09-01,30.85,31.8,30.85,31.76,6563239,0
2006-09-05,31.61,32.3,31.24,32.23,7453046,0
2006-09-06,31.76,31.98,30.65,30.8,9113126,0
2006-09-07,30.64,30.64,29.68,29.73,8897227,0
2006-09-08,30.25,30.66,29.94,30.51,5227146,0
2006-09-11,30.18,31.13,29.72,30.79,7403880,0
2006-09-12,30.73,31.94,30.53,31.72,6527471,0
2006-09-13,31.79,31.96,31.37,31.67,4370469,0
2006-09-14,31.53,31.87,31.18,31.65,3705760,0
2006-09-15,31.92,32.74,31.58,32.52,10271645,0
2006-09-18,32.49,32.67,31.88,32.08,5122702,0
2006-09-19,32.24,32.3,30.82,31.58,8571958,0
2006-09-20,31.93,32.81,31.8,32.12,8544900,0
2006-09-21,32.16,32.56,30.07,30.22,15553167,0
2006-09-22,30.22,30.95,29.9,30.84,7249081,0
2006-09-25,31.17,31.97,30.74,31.79,6618440,0
2006-09-26,31.98,32.59,31.8,32.5,6601345,0
2006-09-27,32.36,32.46,31.93,32.33,5466688,0
2006-09-28,32.33,32.33,31.22,31.84,7499317,0
2006-09-29,32.02,32.34,31.54,32.12,5227217,0
2006-10-02,31.94,32.03,30.83,30.87,6815083,0
2006-10-03,30.9,32,30.58,31.7,8033669,0
2006-10-04,31.7,32.83,31.3,32.76,7064875,0
2006-10-05,32.67,33.4,32.4,33.32,8454152,0
2006-10-06,33.15,33.21,32.5,32.59,4219177,0
2006-10-09,32.5,33.48,32.45,33.38,5288713,0
2006-10-10,33.25,33.58,32.49,32.62,6332987,0
2006-10-11,32.62,33.15,32.27,32.91,6727819,0
2006-10-12,33.1,33.71,32.63,33.55,5985634,0
2006-10-13,33.33,33.58,33.08,33.32,4067324,0
2006-10-16,32.84,33.2,32.55,32.6,6769464,0
2006-10-17,32.21,32.61,31.75,32.47,6634807,0
2006-10-18,32.53,32.78,32,32.31,5345510,0
2006-10-19,32.28,32.84,32.1,32.54,4038536,0
2006-10-20,32.61,32.69,32.21,32.57,5839387,0
2006-10-23,32.54,32.91,32.14,32.88,8057265,0
2006-10-24,32.89,38,32.86,33.63,22766912,0
2006-10-25,37.3,37.98,36.04,37.68,46510056,0
2006-10-26,37.25,38.49,37.18,38.3,17068616,0
2006-10-27,38.18,38.38,37.66,38.24,9926727,0
2006-10-30,38.13,38.34,37.68,38.15,6880740,0
2006-10-31,38.22,38.59,37.8,38.09,6190123,0
2006-11-01,38.17,38.2,37.46,37.56,6668988,0
2006-11-02,37.32,37.77,37.11,37.45,5447219,0
2006-11-03,37.58,37.71,36.87,37.46,5124076,0
2006-11-06,37.55,38.35,37.53,38.21,4540037,0
2006-11-07,38.2,39,38.04,38.77,7743082,0
2006-11-08,38.49,39.48,38.46,39.47,8158891,0
2006-11-09,39.5,39.77,38.81,38.84,5805875,0
2006-11-10,38.79,39.36,38.76,39.26,4490140,0
2006-11-13,39.2,40,39.13,39.99,6943858,0
2006-11-14,40.08,41.67,39.62,41.51,10950242,0
2006-11-15,41.5,43.1,41.5,42.6,13551410,0
2006-11-16,42.44,42.95,42.4,42.84,10684545,0
2006-11-17,42.56,42.67,42.22,42.55,6530293,0
2006-11-20,42.35,42.55,41.94,42.44,5796186,0
2006-11-21,42.52,43.25,42.12,42.54,6984409,0
2006-11-22,42.5,42.98,42.18,42.96,4535658,0
2006-11-24,42.62,42.94,42.31,42.41,2244326,0
2006-11-27,42.25,42.8,40.72,40.85,8965857,0
2006-11-28,40.6,41.07,40.3,40.92,7094555,0
2006-11-29,40.48,41.1,40,40.63,7854637,0
2006-11-30,40.42,40.64,39.85,40.34,6344462,0
2006-12-01,40.35,40.54,39.09,39.41,8302622,0
2006-12-04,39.38,39.48,38.87,39.1,9720682,0
2006-12-05,39.02,39.3,38.72,38.98,5737385,0
2006-12-06,38.66,39.58,38.64,38.9,5776222,0
2006-12-07,38.93,39.09,38.05,38.12,6621542,0
2006-12-08,38,38.95,37.7,38.46,5139525,0
2006-12-11,38.22,39.15,38.08,38.69,4848665,0
2006-12-12,38.38,38.94,38.15,38.46,5106194,0
2006-12-13,38.61,39.19,38.19,38.5,4664419,0
2006-12-14,38.75,39.54,38.6,39.02,6292336,0
2006-12-15,39.23,40.19,39.23,40.01,8083138,0
2006-12-18,40.21,40.64,38.86,39.26,6486626,0
2006-12-19,38.7,39.72,38.23,39.42,7512125,0
2006-12-20,39.43,40.3,39.39,40.01,7880749,0
2006-12-21,39.91,40.34,39.65,39.89,6550244,0
2006-12-22,39.98,40.51,39.91,40.24,5556779,0
2006-12-26,40.13,40.13,39.42,39.8,4473607,0
2006-12-27,39.98,40.47,39.8,40.29,3536576,0
2006-12-28,40.38,40.63,39.92,40.21,4545444,0
2006-12-29,40.07,40.25,39.34,39.46,4197012,0
2007-01-03,38.55,39.06,38.05,38.7,12401421,0
2007-01-04,38.69,39.14,38.26,38.9,6318407,0
2007-01-05,38.78,38.79,37.6,38.37,6619720,0
2007-01-08,38.22,38.31,37.17,37.5,6716623,0
2007-01-09,37.6,38.06,37.34,37.78,5702851,0
2007-01-10,37.49,37.7,37.07,37.15,6527590,0
2007-01-11,37.2,38,37.17,37.4,6465519,0
2007-01-12,37.45,38.21,37.27,38.2,4466384,0
2007-01-16,38,38.89,37.97,38.66,5637934,0
2007-01-17,38.77,39,37.78,37.88,5023137,0
2007-01-18,37.5,37.65,36.72,36.98,9103953,0
2007-01-19,36.67,37.48,36.6,37.02,6095956,0
2007-01-22,37.67,37.9,36.8,36.95,8316692,0
2007-01-23,36.86,37.07,36.3,36.43,5313696,0
2007-01-24,36.51,37.36,36.5,37.26,5261860,0
2007-01-25,38.11,38.23,36.78,37.08,6747664,0
2007-01-26,37.26,37.26,36.3,36.85,4139227,0
2007-01-29,36.57,37.45,36.54,37.43,7395008,0
2007-01-30,37.29,37.42,36.63,37.05,4812974,0
2007-01-31,36.83,38.19,36.76,37.67,7258110,0
2007-02-01,37.86,39.3,37.85,38.7,25277192,0
2007-02-02,37.18,37.74,36.68,37.39,25849644,0
2007-02-05,37.33,37.42,36.77,37.16,6110890,0
2007-02-06,37.2,38.41,37.08,38.27,8594777,0
2007-02-07,38.49,39.52,38.4,38.98,10503280,0
2007-02-08,38.99,39.51,38.67,39.1,5483665,0
2007-02-09,39.19,39.31,38.66,38.72,5952645,0
2007-02-12,38.61,38.99,38.36,38.85,3824442,0
2007-02-13,38.93,39.61,38.85,39.31,4505249,0
2007-02-14,39.34,40.28,39.14,40.14,6814185,0
2007-02-15,39.98,40.32,39.86,40.06,5088285,0
2007-02-16,39.9,40.44,39.87,40.33,4678927,0
2007-02-20,40.13,41.74,40,41.51,8903334,0
2007-02-21,41.18,41.32,40.92,41.26,4508315,0
2007-02-22,41.4,42,40.89,41,4916335,0
2007-02-23,41,41.2,40.74,40.78,5497410,0
2007-02-26,40.86,41.2,40.4,40.87,4037639,0
2007-02-27,40.21,40.54,38.78,38.83,8850754,0
2007-02-28,38.91,39.58,38.08,39.14,7687481,0
2007-03-01,38.3,39.32,38.05,38.85,9255868,0
2007-03-02,38.48,38.87,37.69,37.69,7787845,0
2007-03-05,37.35,38.32,37.04,37.05,9552002,0
2007-03-06,37.69,38.66,37.41,38.58,12846769,0
2007-03-07,38.69,39.32,38.28,38.36,8644609,0
2007-03-08,38.72,39.22,37.98,38.1,7620834,0
2007-03-09,38.48,38.89,38,38.84,6187170,0
2007-03-12,38.64,39.05,38.38,38.81,4879546,0
2007-03-13,38.3,38.88,37.69,37.82,5204016,0
2007-03-14,37.85,38.22,37.26,38.08,8591714,0
2007-03-15,38.1,38.29,37.55,37.78,7265614,0
2007-03-16,37.72,38.08,37.52,37.85,6865461,0
2007-03-19,38.1,38.54,38,38.45,4226510,0
2007-03-20,38.53,38.69,38.23,38.58,3803209,0
2007-03-21,38.45,39.8,38.31,39.8,4997413,0
2007-03-22,39.64,39.72,38.91,39.49,5386403,0
2007-03-23,39.55,39.6,38.98,38.98,2941478,0
2007-03-26,38.98,39.05,38.43,39.01,3521080,0
2007-03-27,38.82,39.42,38.76,39.37,3992687,0
2007-03-28,39.1,39.51,38.74,39.34,6226418,0
2007-03-29,39.6,39.92,39.3,39.81,6405133,0
2007-03-30,39.89,40.24,39.42,39.79,5996715,0
2007-04-02,39.79,40.47,39.55,40.42,7088846,0
2007-04-03,40.48,41.38,40.4,41.19,5968167,0
2007-04-04,41.22,41.55,40.92,41.53,4064630,0
2007-04-05,41.57,41.76,41.44,41.68,3288346,0
2007-04-09,41.72,42.14,41.61,41.66,4182572,0
2007-04-10,41.56,41.96,41.46,41.86,3421724,0
2007-04-11,41.73,41.87,41.24,41.68,5078331,0
2007-04-12,41.66,42.37,41.4,42.27,4754485,0
2007-04-13,42.19,42.5,41.93,42.41,3610495,0
2007-04-16,43.77,45.3,43.67,45.2,13446410,0
2007-04-17,45.25,45.32,44.75,45.07,7397180,0
2007-04-18,44.95,45.15,44.63,44.99,4990898,0
2007-04-19,44.6,45.15,44.41,44.64,4809610,0
2007-04-20,45.09,45.17,44.52,44.95,5995788,0
2007-04-23,44.27,44.81,44.16,44.77,7088926,0
2007-04-24,44.77,45,44.43,44.75,19848428,0
2007-04-25,53.15,57.18,52.95,56.81,104328752,0
2007-04-26,56.51,63.04,56.07,62.78,62181796,0
2007-04-27,61.14,63.84,60.62,62.6,50736264,0
2007-04-30,61.88,62.44,61.18,61.33,23978980,0
2007-05-01,61.12,62.04,60.28,61.18,18517904,0
2007-05-02,61.6,62.25,60.9,61.18,14432633,0
2007-05-03,61.18,62.54,60.76,62.19,13481928,0
2007-05-04,62.5,63.75,62.35,63.23,14299240,0
2007-05-07,62.5,63.23,60.71,60.82,14807876,0
2007-05-08,60.54,61.84,59.7,61.83,13551030,0
2007-05-09,62,62.95,61.3,62.85,8874867,0
2007-05-10,62.44,62.65,60.85,60.92,10050359,0
2007-05-11,61.35,61.6,60.56,61.56,8002160,0
2007-05-14,61.68,61.74,60.6,61.7,7760396,0
2007-05-15,61.4,61.97,60.52,60.58,8702028,0
2007-05-16,61.02,63.34,60.1,63.22,14500376,0
2007-05-17,62.88,63.52,62.02,62.17,11872888,0
2007-05-18,62.48,63.3,62.28,63.3,9787205,0
2007-05-21,63.49,68.68,63.3,68.3,36471460,0
2007-05-22,68.48,69.07,67.21,68.88,17211236,0
2007-05-23,69.29,73.31,68.79,69,42577648,0
2007-05-24,69.04,70.42,67.71,69.35,23824524,0
2007-05-25,69.69,69.7,68.25,68.55,9987161,0
2007-05-29,68.43,69.78,67.72,69.63,11729302,0
2007-05-30,69.06,70.08,68.86,69.86,10576016,0
2007-05-31,70.74,70.74,68.57,69.14,9310134,0
2007-06-01,69,69.3,68.35,68.58,7006568,0
2007-06-04,68.25,70.65,67.65,70.42,11380412,0
2007-06-05,71.09,74.24,70.86,73.65,30442520,0
2007-06-06,73.14,73.75,71.86,72.29,15590988,0
2007-06-07,72.57,74.72,70.88,72.03,24147048,0
2007-06-08,72.47,73.24,71.05,73.24,10204346,0
2007-06-11,73,73.05,71,71.17,11165759,0
2007-06-12,70.5,70.76,69.42,70.07,11829468,0
2007-06-13,70.9,71.89,69.25,70.88,11918412,0
2007-06-14,70.9,72.12,70.8,71.94,8243171,0
2007-06-15,72.85,72.87,71.19,72.4,9832741,0
2007-06-18,72.34,72.64,71.4,71.83,7813524,0
2007-06-19,71.55,71.66,69.68,69.81,11870941,0
2007-06-20,70.25,70.5,69.05,69.1,9172564,0
2007-06-21,69.16,69.77,68.66,69.67,7606848,0
2007-06-22,69.55,69.88,68.42,68.86,8382540,0
2007-06-25,69.35,69.63,68.3,68.66,7593479,0
2007-06-26,68.53,68.63,67.38,67.48,11161961,0
2007-06-27,67.05,68.21,66.71,68.14,8242862,0
2007-06-28,68.46,70.23,68.15,68.89,9782417,0
2007-06-29,69.17,69.19,68.15,68.41,5316518,0
2007-07-02,68.81,69.71,68.2,69.61,4907582,0
2007-07-03,70,70.05,69.02,69.45,2223453,0
2007-07-05,69.36,69.65,68.06,68.73,4482218,0
2007-07-06,68.75,69.3,68.01,68.97,4614331,0
2007-07-09,69.38,72.35,69.02,72.06,14771723,0
2007-07-10,71.65,71.94,70.07,70.28,8824387,0
2007-07-11,70.58,71.65,70.15,70.73,6579044,0
2007-07-12,71.31,73.57,70.73,72.79,11451247,0
2007-07-13,73.08,75.35,72.97,75.1,12492509,0
2007-07-16,74.71,74.84,73,73.69,8333791,0
2007-07-17,74.44,74.52,73.59,73.79,6076763,0
2007-07-18,73.27,73.49,72.25,73.32,6289346,0
2007-07-19,74.25,74.32,73.12,73.35,5273489,0
2007-07-20,72.96,72.96,70.5,71.63,9130501,0
2007-07-23,71.85,72.67,70.85,71.74,9259808,0
2007-07-24,71.04,72.16,68.85,69.25,24653874,0
2007-07-25,84.7,88.8,83.65,86.17,60450860,0
2007-07-26,85.02,89,83.43,84.01,23265420,0
2007-07-27,84.38,85.33,82.48,84.03,13792907,0
2007-07-30,83,84.05,81.51,82.7,12877305,0
2007-07-31,83.67,83.73,78,78.54,14103995,0
2007-08-01,78.1,78.15,75.06,77.31,16903602,0
2007-08-02,77.8,79.76,76.12,79.71,10359908,0
2007-08-03,79.54,80.75,76.71,76.79,7982511,0
2007-08-06,77.06,79,76.6,79,8970072,0
2007-08-07,78.55,80,77.89,79.14,8056355,0
2007-08-08,79.77,79.88,76.56,77.78,8221688,0
2007-08-09,76.4,77.26,74.11,74.11,8332819,0
2007-08-10,73.15,76.5,72.37,74.78,9057432,0
2007-08-13,76.09,76.32,74.7,74.87,6066735,0
2007-08-14,74.5,74.79,72.92,73.45,5928724,0
2007-08-15,72.97,75.15,72.26,72.38,6375540,0
2007-08-16,72,73.24,70.05,72.79,10774749,0
2007-08-17,74.13,75.04,73.11,75.02,7263188,0
2007-08-20,74.83,75.28,73.8,74.7,5916082,0
2007-08-21,74.21,77.83,74.09,77.49,8427838,0
2007-08-22,78.15,79.49,77.84,78.5,6765444,0
2007-08-23,78.99,79,76.51,77.3,5664148,0
2007-08-24,76.8,79.4,76.69,79.25,5663979,0
2007-08-27,80.56,80.8,78.42,78.65,6949850,0
2007-08-28,77.85,78.65,76.08,76.22,5766141,0
2007-08-29,76.96,79.05,76.86,79.05,5076403,0
2007-08-30,78.4,80.11,78.3,78.68,4623934,0
2007-08-31,80,80.53,79.7,79.91,6156685,0
2007-09-04,79.91,83.53,79.73,82.7,8217593,0
2007-09-05,82.25,84.89,82.22,83.75,9062196,0
2007-09-06,84.5,86.46,82.85,86.21,8815439,0
2007-09-07,84.75,84.97,83.21,84.52,8230748,0
2007-09-10,84.95,85.16,82.51,83.34,5366194,0
2007-09-11,84.17,86.61,83.53,86.28,6859723,0
2007-09-12,86.07,88.89,85.97,87.3,9021161,0
2007-09-13,87.95,88.07,86.5,87.26,5987752,0
2007-09-14,86.6,88.09,86.31,87.77,3956801,0
2007-09-17,86.98,87.34,85.98,86.91,4484450,0
2007-09-18,87.38,91.6,86.71,88.75,8922602,0
2007-09-19,89.52,89.82,88.26,89,6458295,0
2007-09-20,88.9,90.41,88.82,89.65,5780785,0
2007-09-21,90.29,91.9,89.65,91.3,6524411,0
2007-09-24,91.29,93.75,90.81,92.59,5318290,0
2007-09-25,91.99,93.5,90.95,93.47,5798452,0
2007-09-26,94.04,94.26,92.29,93.43,5639721,0
2007-09-27,94.07,94.11,93.1,93.38,2812361,0
2007-09-28,92.77,93.6,91.7,93.15,4813402,0
2007-10-01,93.52,94.1,92.83,93.41,5395576,0
2007-10-02,93.84,93.9,91.4,92.36,4865950,0
2007-10-03,92.19,92.8,91.78,92.45,5052187,0
2007-10-04,92.49,92.57,91.45,92.26,3318298,0
2007-10-05,93.1,93.71,92.34,93.43,5522052,0
2007-10-08,94.22,95.85,94,95.85,7415614,0
2007-10-09,96.62,96.73,94.75,95.32,7144385,0
2007-10-10,95.5,95.74,94.37,94.66,5566095,0
2007-10-11,95.42,95.74,88.13,89.34,9799262,0
2007-10-12,89.42,92.39,88.91,92.37,8359747,0
2007-10-15,91.8,92.12,90.1,90.53,5608792,0
2007-10-16,88.72,90.05,88.5,89.53,8466404,0
2007-10-17,91.9,91.9,89.06,90.55,7672932,0
2007-10-18,89.37,90.43,89.15,89.85,5321039,0
2007-10-19,89.93,90.65,89.32,89.76,9125686,0
2007-10-22,89.25,91.69,89.02,91.29,9764196,0
2007-10-23,95.3,101.09,94.21,100.82,40487104,0
2007-10-24,90.7,90.88,83.27,88.73,41591960,0
2007-10-25,88.14,89.5,86.32,88.21,11625794,0
2007-10-26,89,90.88,87.7,90,8826167,0
2007-10-29,90.41,91.47,89.48,90.1,7096476,0
2007-10-30,89.82,90.65,88.05,88.24,5406342,0
2007-10-31,88.05,89.6,87,89.15,7046723,0
2007-11-01,87.75,89.58,86.5,87.65,8265635,0
2007-11-02,88,88.12,83.5,85.98,10230933,0
2007-11-05,84.25,86.02,82.76,84.37,7452843,0
2007-11-06,84.6,87.5,84.37,87.27,7933654,0
2007-11-07,86.45,89.16,86.16,87.04,8396210,0
2007-11-08,86.8,86.96,81.4,83.58,11802828,0
2007-11-09,82.2,82.42,78.84,78.89,11619822,0
2007-11-12,78.25,80.09,76.5,77,9396839,0
2007-11-13,77.83,80.05,77.8,79.86,9495265,0
2007-11-14,80.4,81.15,78.15,78.51,8426095,0
2007-11-15,79.14,79.73,76.7,77.85,7817223,0
2007-11-16,77.31,78.99,76.63,78.6,7113910,0
2007-11-19,78.7,79.75,77.94,79.18,8649751,0
2007-11-20,80,82,78.31,80.39,10756142,0
2007-11-21,79.25,80.86,78.65,79.76,6678281,0
2007-11-23,80.11,81.45,78.98,81.43,2783528,0
2007-11-26,82.3,84.49,81.14,81.3,8594943,0
2007-11-27,82.92,85.65,82.21,85.59,8628046,0
2007-11-28,87.7,90.57,86.75,90.3,11369614,0
2007-11-29,90.05,91.47,88.68,89.15,6976411,0
2007-11-30,89.15,91.08,88.31,90.56,6881273,0
2007-12-03,90,92.25,89.77,90.91,6000414,0
2007-12-04,90.04,94.56,90.04,94.41,7326871,0
2007-12-05,94.9,94.99,91.98,93.19,6607514,0
2007-12-06,93.28,95,92.83,94.21,5472313,0
2007-12-07,94.68,94.68,92.91,94.31,3934048,0
2007-12-10,94.31,94.35,92.3,93.02,5180300,0
2007-12-11,93.1,95.94,90.75,90.75,10269130,0
2007-12-12,92.84,93.75,89.32,91.28,7228093,0
2007-12-13,91.44,93,90.63,92.4,6045715,0
2007-12-14,90.6,91.24,88.93,89.08,6001791,0
2007-12-17,88.9,89.06,84.99,85.09,7657642,0
2007-12-18,85.83,87.46,83.86,86.89,7264199,0
2007-12-19,86.94,89.95,86.83,89.38,7615613,0
2007-12-20,90.14,90.75,89.09,90.58,5877702,0
2007-12-21,91.27,92.28,90.39,91.26,6604842,0
2007-12-24,91.26,91.56,90.3,91.01,2017170,0
2007-12-26,91.11,93.94,90.5,92.85,5442166,0
2007-12-27,92.95,95.29,92.5,94.25,7113607,0
2007-12-28,95.27,95.9,92.1,94.45,7528918,0
2007-12-31,93.8,94.37,92.45,92.64,5730299,0
2008-01-02,95.38,97.43,94.7,96.25,13857373,0
2008-01-03,96.06,97.25,94.52,95.21,9121967,0
2008-01-04,93.38,93.4,88.5,88.79,10269413,0
2008-01-07,88.5,90.57,85.47,88.82,9978538,0
2008-01-08,87.57,91.83,86.93,87.88,12283205,0
2008-01-09,87.56,87.8,80.24,85.22,16410827,0
2008-01-10,83.98,85.97,82.97,84.26,11469519,0
2008-01-11,84.03,84.03,80.29,81.08,10623684,0
2008-01-14,82,83.32,78.87,82.87,9055048,0
2008-01-15,80.35,81.01,78.51,80.24,9655111,0
2008-01-16,79.58,82.36,78.44,80.35,12406777,0
2008-01-17,80.92,82.25,79.54,80.12,9898910,0
2008-01-18,79.94,82.31,78.04,79.76,13268005,0
2008-01-22,73.56,79.72,72.22,78.48,12830093,0
2008-01-23,75.6,76.8,69.95,73.97,20396472,0
2008-01-24,74.53,77.88,74.19,77.67,9885441,0
2008-01-25,78.8,81.43,76.33,77.6,10009700,0
2008-01-28,77.2,77.4,74.34,75.82,8450484,0
2008-01-29,75.77,75.9,72.06,73.95,9957476,0
2008-01-30,73.69,77.42,73.25,74.21,23681898,0
2008-01-31,68.88,78.87,68.84,77.7,42861024,0
2008-02-01,79.04,79.4,73.37,74.63,16360892,0
2008-02-04,74.5,76.66,73.9,73.95,9153268,0
2008-02-05,72.91,74.21,72,72.09,9633883,0
2008-02-06,72.3,72.42,68.17,68.49,12398959,0
2008-02-07,67.37,72.71,67.22,70.91,14501241,0
2008-02-08,73.4,74.6,72.52,73.5,11700183,0
2008-02-11,73.1,75.96,72.77,75.19,7763657,0
2008-02-12,75.6,77.05,73.79,74.45,9448412,0
2008-02-13,75.09,78.85,73.27,77.73,11066852,0
2008-02-14,77.71,77.88,75.18,75.8,7492025,0
2008-02-15,75.19,75.19,71.94,72.96,11097890,0
2008-02-19,73.56,74,71.55,72.08,7109109,0
2008-02-20,71.84,73.88,71.1,73.64,6450626,0
2008-02-21,73.75,74.21,69.37,69.9,13150394,0
2008-02-22,70.51,72.21,69.86,72.08,12342448,0
2008-02-25,72.35,73.5,71.41,73.27,7858163,0
2008-02-26,72,73.5,70.28,71.69,9657461,0
2008-02-27,70.45,71.48,69.57,70.87,8926077,0
2008-02-28,70.3,70.6,67.11,67.85,13165798,0
2008-02-29,67,67.5,63.97,64.47,11664380,0
2008-03-03,63.63,64.49,61.2,62.43,13720276,0
2008-03-04,61.77,66.6,61.23,65.34,16703103,0
2008-03-05,65.66,66.34,63.82,64.99,11126333,0
2008-03-06,64.75,65.46,62.5,62.74,8343218,0
2008-03-07,62.2,64.87,62.01,64.09,10438060,0
2008-03-10,63.9,65.15,62.91,63.47,9324684,0
2008-03-11,65.95,67.17,63.71,67.15,9745519,0
2008-03-12,66.82,68.23,65.64,66.51,7749016,0
2008-03-13,65.2,69.55,64.36,68.32,10707495,0
2008-03-14,68.83,70.68,66.06,68.22,12420608,0
2008-03-17,65.69,67.79,64.92,66.53,9710423,0
2008-03-18,68.33,71.92,67.59,71.7,9551841,0
2008-03-19,71.06,74,70.17,70.17,11042084,0
2008-03-20,70.17,73.49,69.38,73.19,11411268,0
2008-03-24,73.74,76.93,72.75,75.95,9395333,0
2008-03-25,75.83,76.28,74.05,75.17,6327468,0
2008-03-26,74.14,75.12,73.24,73.8,6285059,0
2008-03-27,74.58,74.69,70.79,70.8,7942377,0
2008-03-28,71,72.21,69.26,69.76,5279038,0
2008-03-31,70.25,71.64,69.63,71.3,5469682,0
2008-04-01,72.99,77.09,72.76,76.7,9733607,0
2008-04-02,77.24,79,76.12,77.37,8592387,0
2008-04-03,75.2,76.01,73.81,74.94,8149827,0
2008-04-04,75.26,77.83,74.28,76.87,7152710,0
2008-04-07,77.09,78.43,76,76.9,6671388,0
2008-04-08,76.16,77.61,75.5,77.3,4952316,0
2008-04-09,76.59,76.67,73.66,74.39,6660237,0
2008-04-10,74.48,75.49,72.73,74.83,6255478,0
2008-04-11,73.7,74.3,71.62,71.99,6732015,0
2008-04-14,71.7,74,71.29,72.61,4354455,0
2008-04-15,73.44,73.98,70.65,72.5,6812001,0
2008-04-16,73.21,75,72.94,74.59,6745936,0
2008-04-17,74.19,75.02,73.61,74.04,6215976,0
2008-04-18,76.42,82,76.32,80.1,16789896,0
2008-04-21,80.25,81.34,79.06,80.18,9334898,0
2008-04-22,79.94,79.94,77.54,79.6,7244261,0
2008-04-23,80.25,82.64,78.74,81,19250372,0
2008-04-24,77.71,80.53,76.93,77.69,21077856,0
2008-04-25,77.81,81.32,77.26,80.86,9458202,0
2008-04-28,80.64,82.5,80.12,81.97,10991897,0
2008-04-29,81.42,81.77,79.86,80.74,6726326,0
2008-04-30,80.9,81.34,77.92,78.63,7875193,0
2008-05-01,78.4,80.01,77.97,79.36,7196991,0
2008-05-02,80.3,81.2,76.4,77.31,8154836,0
2008-05-05,77.27,77.77,75.87,75.92,5647337,0
2008-05-06,75.51,76.77,75.05,75.71,6491646,0
2008-05-07,75.51,76.64,74.07,74.45,4729822,0
2008-05-08,73.73,74.16,71.56,72.79,8114995,0
2008-05-09,72.2,73.34,71.66,72.41,4243462,0
2008-05-12,73,74.93,71.78,74.53,7215385,0
2008-05-13,74.72,74.96,73.31,74.56,5020802,0
2008-05-14,74.92,75.75,73.98,74.2,4589104,0
2008-05-15,73.89,76.32,73.55,76.12,6917652,0
2008-05-16,76.42,76.83,74.86,76.46,6206648,0
2008-05-19,79,84.75,78.86,82.29,18684704,0
2008-05-20,82.17,82.7,80.03,80.72,7912117,0
2008-05-21,80.46,81.15,77.5,78.3,7070423,0
2008-05-22,78.42,79.69,78,79.26,5390148,0
2008-05-23,78.55,78.87,77.43,78.35,6331846,0
2008-05-27,78.25,80.9,77.97,80.62,10108177,0
2008-05-28,80.54,80.79,78.99,80.08,6700586,0
2008-05-29,80.61,81.96,80.17,80.35,6857593,0
2008-05-30,80.58,81.77,80.3,81.62,5268560,0
2008-06-02,81.54,81.57,80.05,80.23,6215132,0
2008-06-03,80.71,81.89,79.26,80.11,5869949,0
2008-06-04,80.11,81.82,79.72,81.5,6458299,0
2008-06-05,82,84.88,81.8,84.51,8938149,0
2008-06-06,83.19,83.64,80.56,80.63,7843647,0
2008-06-09,81.43,81.53,78.12,79.43,6537218,0
2008-06-10,78.2,81.04,78.2,79.62,6065551,0
2008-06-11,79.35,80,77.03,77.28,5874486,0
2008-06-12,78.28,79.05,75.01,76.15,6204383,0
2008-06-13,76.7,80,76.7,79.17,5974415,0
2008-06-16,78.42,82.53,78.41,81.7,5754310,0
2008-06-17,83.15,84.3,82.8,82.97,8801835,0
2008-06-18,82,83.17,81.32,82.52,6846552,0
2008-06-19,82.21,84.47,81.5,84.26,6717297,0
2008-06-20,83.1,83.46,80.51,81.1,6588778,0
2008-06-23,81.3,82.15,79.55,80.68,7425569,0
2008-06-24,79.55,80.79,77.63,79.64,7140024,0
2008-06-25,80.45,82.15,79.52,80.51,7393264,0
2008-06-26,79,79.89,76,76.3,11309580,0
2008-06-27,75.44,76.07,72.62,74.66,11781145,0
2008-06-30,74.9,76.12,73.21,73.33,7104048,0
2008-07-01,72.21,74.23,70.52,73.62,10275046,0
2008-07-02,74.05,74.41,71.38,71.44,7043956,0
2008-07-03,72.35,73.84,70.52,72,4248152,0
2008-07-07,72.37,74.4,70.76,72.49,7355489,0
2008-07-08,72.2,75.49,71.75,75.04,7915971,0
2008-07-09,74.6,74.9,70.48,70.61,6911004,0
2008-07-10,70.7,71.77,67.99,70.63,9941594,0
2008-07-11,69.75,69.99,66.74,68.54,7929918,0
2008-07-14,69.31,69.5,65.59,66.28,9021109,0
2008-07-15,65.7,68.62,62.99,67.03,11341726,0
2008-07-16,66.94,72.75,66.84,71.84,12035548,0
2008-07-17,71.2,72.38,67.74,72.11,9593060,0
2008-07-18,69.89,70.84,68.4,69.12,8297959,0
2008-07-21,69.16,69.8,66.3,68.48,6893545,0
2008-07-22,67.21,69.14,65.88,67.97,8794896,0
2008-07-23,67.78,72.07,67.46,70.54,17007792,0
2008-07-24,76.33,82.38,76.29,78.72,30997640,0
2008-07-25,79.7,80.94,78.12,78.31,9087720,0
2008-07-28,77.09,78.31,74.86,75.98,10479466,0
2008-07-29,76.49,78.8,76.16,78.21,6768410,0
2008-07-30,78.6,79.85,76.42,78.21,7566217,0
2008-07-31,76.75,78.17,76.1,76.34,5299265,0
2008-08-01,76.36,76.49,74.05,75.75,4774281,0
2008-08-04,76,77.3,75.01,75.71,4484592,0
2008-08-05,77,79.52,76.52,79.11,7794587,0
2008-08-06,78.63,78.63,76.73,78.09,6405563,0
2008-08-07,77.01,78.05,76,76.95,5444759,0
2008-08-08,76.78,81.21,76.29,80.51,9162520,0
2008-08-11,80.18,91.75,79.78,88.09,25068650,0
2008-08-12,87.36,88.48,86.1,87.25,8026464,0
2008-08-13,86.28,88.25,84.54,86.69,7208444,0
2008-08-14,85.9,88.75,85.22,88.03,6900590,0
2008-08-15,88.17,89.53,86.26,86.4,6871133,0
2008-08-18,86.03,86.28,83.04,83.11,6547311,0
2008-08-19,83.07,83.51,81.06,81.29,6630075,0
2008-08-20,82,83.25,81.2,82.13,5950584,0
2008-08-21,81.41,83.77,80.98,83.26,6157633,0
2008-08-22,84.36,85.46,83.93,85.26,4676583,0
2008-08-25,84.63,84.64,82.45,82.85,4356360,0
2008-08-26,82.74,83.12,81.25,81.76,4371690,0
2008-08-27,81.44,82.74,81,81.73,5626695,0
2008-08-28,81.94,83.65,81.8,83.42,7833971,0
2008-08-29,82.74,82.9,80.5,80.81,4728663,0
2008-09-02,83.16,84.5,81.21,81.41,6000730,0
2008-09-03,81.4,82,80.02,80.77,5742509,0
2008-09-04,80.25,80.81,78.02,78.03,8316368,0
2008-09-05,77.17,80.72,77.08,79.19,8068981,0
2008-09-08,82.25,83.75,78.85,81.16,9490558,0
2008-09-09,80.77,81.96,78.99,79.04,5821766,0
2008-09-10,80.1,80.22,76.15,76.74,9444635,0
2008-09-11,75.12,79.8,75.1,79.51,7807302,0
2008-09-12,78.5,79.6,76.62,78.3,6479718,0
2008-09-15,76.86,79.88,76.3,77.34,8980473,0
2008-09-16,76.75,79.63,76.67,78.73,13091668,0
2008-09-17,77.44,78.24,71.24,71.54,13163379,0
2008-09-18,73.31,77.5,70.08,76.5,12396676,0
2008-09-19,80.32,86.77,76.5,81,14771940,0
2008-09-22,81.13,81.63,74.32,74.93,7035695,0
2008-09-23,75.79,76.29,70.77,71.76,8593869,0
2008-09-24,72.3,73.65,68.94,69.96,9371270,0
2008-09-25,70.66,72.75,70.01,72.08,6070532,0
2008-09-26,69.52,71.05,68.08,70.7,6746426,0
2008-09-29,68.41,69.37,61.32,63.35,12003810,0
2008-09-30,66,73.12,65.32,72.76,13031513,0
2008-10-01,71.54,71.99,68.41,69.58,9618387,0
2008-10-02,67.69,68.96,65.41,67.36,8725888,0
2008-10-03,69.49,70.95,66.59,67,11226631,0
2008-10-06,64,65.89,60.47,65.23,13383367,0
2008-10-07,65.85,66.43,58.5,58.52,12755379,0
2008-10-08,55.35,62.75,55.35,61.02,14322878,0
2008-10-09,61.99,63.5,56,56,13930638,0
2008-10-10,52.98,59.75,51.05,56.25,18020048,0
2008-10-13,59.1,62.21,57.37,62.02,11193476,0
2008-10-14,63.7,64,54.8,55.86,17306580,0
2008-10-15,54.49,54.69,48.35,48.72,16251829,0
2008-10-16,46.4,50.7,43.39,50.29,22080836,0
2008-10-17,48.83,62.33,48.41,50.65,12913494,0
2008-10-20,52.17,53.1,49.91,52.97,8450014,0
2008-10-21,51.86,52.95,49.92,50.23,8655270,0
2008-10-22,50.05,52.47,47.9,49.99,19328696,0
2008-10-23,43.37,50.91,43.31,50.32,32601756,0
2008-10-24,44.75,52.32,44.5,48.96,19603212,0
2008-10-27,49,52.59,48.43,49.58,11759294,0
2008-10-28,51.5,56.3,49.07,56.04,14836789,0
2008-10-29,55.65,59.79,54.52,56.89,15208789,0
2008-10-30,58.76,59.89,55.08,56.71,11127260,0
2008-10-31,56.01,57.25,55.01,57.24,8392785,0
2008-11-03,56.39,57.25,55.02,55.77,7165876,0
2008-11-04,57.17,58.73,55.22,58.45,7663692,0
2008-11-05,57.47,58,51.62,51.98,11498326,0
2008-11-06,49.93,51.04,46.3,47.22,15457271,0
2008-11-07,47.76,49.79,47.01,49.21,7439842,0
2008-11-10,49.98,50.68,46.86,48.46,8964828,0
2008-11-11,47.1,48.06,44.81,46.3,9938921,0
2008-11-12,43.99,45.44,40.9,41.56,14759118,0
2008-11-13,41.4,45,38.48,44.93,16934572,0
2008-11-14,43.61,44.5,41.5,41.75,11949631,0
2008-11-17,39.91,41.26,39.07,39.69,10710211,0
2008-11-18,39.99,40.66,36.08,38.44,15048492,0
2008-11-19,38.01,39,35.75,35.84,12520983,0
2008-11-20,35.25,39.72,34.68,35.03,18423044,0
2008-11-21,36.3,39,35.72,37.87,15040184,0
2008-11-24,38.88,43.44,38.7,42.5,14547222,0
2008-11-25,42.07,42.89,39.61,42.19,13013430,0
2008-11-26,40.79,44,40.29,43.96,13436676,0
2008-11-28,44.1,44.1,42.22,42.7,3687472,0
2008-12-01,42,43.26,40.38,40.47,11178695,0
2008-12-02,41.39,41.71,38.82,41.19,8713657,0
2008-12-03,40.16,45.88,40.05,45.21,15673055,0
2008-12-04,45.92,50.5,45.75,47.32,19781546,0
2008-12-05,45.77,48.49,43.3,48.26,14607681,0
2008-12-08,49,52.14,47.36,51.41,10932391,0
2008-12-09,49.85,54.48,49.7,51.25,13314602,0
2008-12-10,51.37,51.5,48.34,49.7,7753571,0
2008-12-11,49.33,50.49,48.17,48.25,7583364,0
2008-12-12,47.79,51.38,47.52,51.25,8664709,0
2008-12-15,50.82,50.95,48.15,48.85,7284852,0
2008-12-16,49.78,52.96,49.29,52.63,8862831,0
2008-12-17,52.43,54.77,51.53,53.18,9183043,0
2008-12-18,53,54.85,51.2,52.08,7518096,0
2008-12-19,51.54,52.99,50.92,51.56,10960781,0
2008-12-22,51.6,52.15,48.47,49.84,8924546,0
2008-12-23,50.3,51.61,50.12,51.08,5845369,0
2008-12-24,51.66,51.95,51.01,51.44,1649848,0
2008-12-26,53.73,53.95,51.55,51.78,6847242,0
2008-12-29,51.5,51.77,48.56,49.4,6507395,0
2008-12-30,49.57,51.21,48.74,50.76,6597874,0
2008-12-31,50.69,51.69,49.91,51.28,7792134,0
2009-01-02,51.1,54.53,51.07,54.36,7296342,0
2009-01-05,55.5,55.74,53.03,54.06,9508172,0
2009-01-06,54.55,58.22,53.75,57.36,11080050,0
2009-01-07,56.95,56.95,55.35,56.2,7942250,0
2009-01-08,55.03,57.32,54.58,57.16,6522645,0
2009-01-09,56.92,57,54.7,55.51,6684101,0
2009-01-12,54.25,54.3,50.87,51.92,9556074,0
2009-01-13,51.23,53.29,50.75,51.45,7882683,0
2009-01-14,50.06,50.1,48.14,48.49,10442502,0
2009-01-15,48.54,52.23,47.63,51.44,11617174,0
2009-01-16,52.03,52.33,49.53,51.59,8257933,0
2009-01-20,51.47,51.7,48.27,48.44,6746213,0
2009-01-21,49.5,50.69,48.25,50.54,5821170,0
2009-01-22,49.25,50.88,48.26,49.94,7133101,0
2009-01-23,48.94,51.42,48.45,50.63,5793280,0
2009-01-26,50.65,50.89,48.52,49.63,7155617,0
2009-01-27,49.47,50.42,47.72,48.44,8736891,0
2009-01-28,49.7,51.49,48.97,50.36,8055778,0
2009-01-29,49.97,51.85,49.14,50,17699094,0
2009-01-30,57.43,59.74,57.24,58.82,39781044,0
2009-02-02,58.51,62,58.13,61.15,19320594,0
2009-02-03,60.68,64.2,60,63.59,14693963,0
2009-02-04,63.22,63.44,60.83,61.06,13725421,0
2009-02-05,61.15,63.81,60.63,63.18,10168802,0
2009-02-06,63.18,67,63.18,66.55,12042781,0
2009-02-09,66.82,67.36,65.38,66.71,9436015,0
2009-02-10,66.15,67.23,63.07,63.31,10698369,0
2009-02-11,63.08,64.9,62.25,64.35,8347209,0
2009-02-12,63.25,64.25,61.71,63.96,8094722,0
2009-02-13,63.96,64.68,62.87,63.26,4128883,0
2009-02-17,61.5,62.65,61.18,61.67,7125788,0
2009-02-18,62.2,62.78,60.52,62.35,7365966,0
2009-02-19,62.84,64.18,61.67,61.95,6768856,0
2009-02-20,61.22,64.15,60.84,63.86,9353863,0
2009-02-23,64.11,64.91,61.52,61.71,7335993,0
2009-02-24,61.91,66.1,61.89,65.6,10270440,0
2009-02-25,64.8,65.75,62.82,63.71,9121919,0
2009-02-26,64.04,64.73,62.34,62.34,7274911,0
2009-02-27,61.17,65.08,60.94,64.79,11486777,0
2009-03-02,63.94,65.52,61.51,61.99,10510786,0
2009-03-03,62.95,63.29,61.3,61.7,9687560,0
2009-03-04,62.85,65.79,62.4,64.81,11948891,0
2009-03-05,64.15,65.8,63.6,64.77,11758019,0
2009-03-06,65.39,65.5,59.82,61.69,15093753,0
2009-03-09,62.2,64.03,60.15,60.49,13563217,0
2009-03-10,62.49,65.9,61.78,65.71,15435891,0
2009-03-11,66.24,69.37,65.27,68.54,13883396,0
2009-03-12,68.4,69.87,67.25,69.58,11350045,0
2009-03-13,69.64,69.74,67.53,68.63,8903480,0
2009-03-16,68.71,69.29,66.68,66.98,9437238,0
2009-03-17,67.4,71.71,67,71.35,11903004,0
2009-03-18,70.98,73.91,70.13,71.25,10402376,0
2009-03-19,71.47,71.91,69.24,70.1,8819023,0
2009-03-20,70.53,70.89,69.08,69.96,8468888,0
2009-03-23,71.5,75.61,70.7,75.58,8612359,0
2009-03-24,74.8,75,72.31,72.81,7457874,0
2009-03-25,73.36,73.95,69.84,72.4,7896554,0
2009-03-26,73.5,74.98,72.64,73.69,6657648,0
2009-03-27,71.71,72.29,70.1,70.52,8568766,0
2009-03-30,70.43,71.67,69.75,71.44,8371294,0
2009-03-31,72.97,74.5,72.12,73.44,8917993,0
2009-04-01,72.73,75.09,71.71,73.5,7041396,0
2009-04-02,74.1,77.24,73.44,76.34,11065439,0
2009-04-03,76.35,78.32,75.5,78.17,5809701,0
2009-04-06,77.07,78.36,76,77.99,5750368,0
2009-04-07,76.8,77.08,74.88,75.51,5748060,0
2009-04-08,76.15,77.11,74.57,76.98,5651091,0
2009-04-09,77.75,80,77.26,79.77,7081472,0
2009-04-13,79.84,79.97,77.85,78.94,6211504,0
2009-04-14,78,79.46,76.94,77.22,6160286,0
2009-04-15,75.78,75.81,73.51,74.71,9411679,0
2009-04-16,75.33,77.48,75.16,77.25,7457838,0
2009-04-17,76.78,78.72,75.88,78.05,7423889,0
2009-04-20,78.45,79.79,76.83,77.57,8682734,0
2009-04-21,77.76,79.1,77.29,78.74,7162026,0
2009-04-22,78.17,82.18,77.81,79.2,8748979,0
2009-04-23,81.4,82.06,79.08,80.61,15858697,0
2009-04-24,82.01,86.68,80.73,84.46,23483810,0
2009-04-27,83.87,84.98,82.21,83.12,9703588,0
2009-04-28,82.57,85.35,82.4,82.4,7923169,0
2009-04-29,82.98,82.99,79.26,79.79,9723940,0
2009-04-30,80.93,82.67,79.89,80.52,8537600,0
2009-05-01,80.15,80.38,77.85,78.96,6121410,0
2009-05-04,80.36,81.35,78.85,79.77,7027040,0
2009-05-05,81.09,82,80.19,81.9,5869697,0
2009-05-06,82.8,83.6,79.66,81.99,8600639,0
2009-05-07,82.75,82.75,77.88,79.28,9629272,0
2009-05-08,79.74,80.23,76.31,77.95,8192526,0
2009-05-11,76.9,79.85,76.01,78.61,6871202,0
2009-05-12,78.77,78.97,76.53,77.93,5548672,0
2009-05-13,76.25,76.65,74.01,74.19,8769083,0
2009-05-14,73.76,76.06,73.31,75.11,9341390,0
2009-05-15,74.47,76.21,73.42,73.6,8008514,0
2009-05-18,73.85,75.96,73.1,75.95,6828812,0
2009-05-19,75.43,78.96,75.12,77.87,8028819,0
2009-05-20,78.39,81.11,77.42,77.97,7350938,0
2009-05-21,76.75,77.97,75.4,75.96,5640225,0
2009-05-22,75.93,77.04,75.02,75.64,3483911,0
2009-05-26,75.08,78.48,74.55,78.39,6697205,0
2009-05-27,78.5,79.5,76.75,77.1,5565585,0
2009-05-28,77.72,79.1,75.88,77.65,4943046,0
2009-05-29,77.69,78.01,76.4,77.99,5071226,0
2009-06-01,78.22,84.8,77.49,83.05,10786032,0
2009-06-02,82.42,85.45,82.1,84.93,9396330,0
2009-06-03,83.13,85.71,83.13,85.68,7601560,0
2009-06-04,85.36,86.4,84.57,85.52,5465207,0
2009-06-05,86.4,87.95,85.3,87.56,8263086,0
2009-06-08,86.6,87.18,85.11,86.36,5600459,0
2009-06-09,87,87.67,86.17,87.08,4473639,0
2009-06-10,87.62,88.56,84.83,86.59,6073466,0
2009-06-11,86.4,87.49,85.05,85.69,5009514,0
2009-06-12,85.01,85.2,82.01,84.08,6222654,0
2009-06-15,82.6,83.3,81,83.18,5401483,0
2009-06-16,83.78,83.95,81.28,82.15,5465715,0
2009-06-17,82.5,84.3,80.64,82.65,7783976,0
2009-06-18,82.81,82.95,81,81.6,5451059,0
2009-06-19,82.35,83.46,81.5,82.96,5437669,0
2009-06-22,82.43,82.43,78.56,79.15,9743809,0
2009-06-23,79.07,79.1,76.25,77.68,7415351,0
2009-06-24,78.02,80.53,77.8,79.27,6081398,0
2009-06-25,79.1,82.23,79.03,82.2,7359678,0
2009-06-26,81.96,84.14,81.13,83.88,8774289,0
2009-06-29,84.09,84.2,82.41,83.03,6270014,0
2009-06-30,83.72,84.92,82.47,83.66,7984747,0
2009-07-01,84.42,84.5,81.37,81.6,6980857,0
2009-07-02,81.37,81.37,78.51,79.32,7218455,0
2009-07-06,78.5,78.89,76.54,78.1,7367777,0
2009-07-07,78.38,78.69,75.41,75.63,6491424,0
2009-07-08,76.55,77.93,75.7,77.36,8540312,0
2009-07-09,78.25,78.54,76.82,78.1,6359453,0
2009-07-10,77.52,78.82,76.17,77.63,5976011,0
2009-07-13,78.01,81.65,78.01,81.47,8033264,0
2009-07-14,81.39,82.42,80.42,81.95,4543597,0
2009-07-15,83.02,84.64,82.78,84.55,6323538,0
2009-07-16,84.43,86.24,83.72,86.11,5351505,0
2009-07-17,85.93,86.5,85.2,85.85,5051499,0
2009-07-20,86.26,88.88,86.26,88.23,6039239,0
2009-07-21,88.61,89.01,87.4,89.01,7699088,0
2009-07-22,88.54,89.23,87.78,88.79,5260905,0
2009-07-23,89.89,94.4,89.59,93.87,18741541,0
2009-07-24,87.74,88.9,85.5,86.49,19213472,0
2009-07-27,86.15,86.49,83.56,84.24,11246967,0
2009-07-28,83.84,85.64,82.6,84.98,8762791,0
2009-07-29,84.47,85.5,83.52,84.34,6497066,0
2009-07-30,85.64,87.25,85.17,86.09,7235143,0
2009-07-31,85.77,86.75,84.62,85.76,5886844,0
2009-08-03,87.15,88.2,86.56,87.44,6647366,0
2009-08-04,87.44,87.48,84.93,85.8,6159861,0
2009-08-05,85.7,85.75,83.02,84.29,7259574,0
2009-08-06,84.37,84.84,83.05,84.47,4692974,0
2009-08-07,84.23,85.96,84.1,85.32,5627741,0
2009-08-10,84.99,85.47,83.27,84.44,4434247,0
2009-08-11,83.68,84.4,82.45,83.56,5014610,0
2009-08-12,83.56,86.6,83.38,85.96,5599691,0
2009-08-13,85.58,86.37,84.07,84.6,5698184,0
2009-08-14,84.17,84.17,82.78,83.58,4924587,0
2009-08-17,81.18,81.78,80.25,81.06,6872442,0
2009-08-18,81.31,82.69,80.79,82.12,5883480,0
2009-08-19,81.08,83,80.49,83,5165928,0
2009-08-20,82.97,84.35,82.66,84.09,5374625,0
2009-08-21,84.88,85.06,83.54,85,6128976,0
2009-08-24,85.25,85.59,84.24,84.5,4722854,0
2009-08-25,84.68,86.34,83.95,84.19,4790997,0
2009-08-26,84.02,84.76,83.38,84,3601563,0
2009-08-27,84.02,84.85,83.14,84.31,3997422,0
2009-08-28,84.7,84.99,82.57,82.76,4616028,0
2009-08-31,81.81,81.95,80.35,81.19,5258359,0
2009-09-01,80.77,82.42,79,79.16,6240436,0
2009-09-02,79.01,80.15,77.8,78.14,6507409,0
2009-09-03,78.52,78.96,77.51,78.46,4138703,0
2009-09-04,78.25,79.78,77.63,78.87,4671413,0
2009-09-08,79.61,81.04,78.87,80.9,7031651,0
2009-09-09,80.59,82.63,80.5,82.24,6770356,0
2009-09-10,82.33,84.07,82.3,83.85,7016564,0
2009-09-11,84.55,84.9,83.76,84.54,6006483,0
2009-09-14,83.82,84.57,83.46,83.86,3571880,0
2009-09-15,84.01,84.41,82.79,83.55,4446643,0
2009-09-16,85.97,90.98,85.9,90.7,13055571,0
2009-09-17,90.81,91.19,89,90.44,7872325,0
2009-09-18,90.74,91,89.47,90.28,6769073,0
2009-09-21,89.73,90.76,88.48,90.56,4208993,0
2009-09-22,91.66,94.19,91.1,93.75,8259483,0
2009-09-23,92.91,94.5,92.22,92.38,5685187,0
2009-09-24,91.62,92.71,90.77,92.11,5071609,0
2009-09-25,91.41,92.25,89.75,90.52,4253832,0
2009-09-28,90.92,92.81,90.6,92.21,3507543,0
2009-09-29,91.97,92.33,90.1,91.72,4393815,0
2009-09-30,92.22,94.17,91.43,93.36,8398471,0
2009-10-01,92.75,92.9,90.37,91.04,6631461,0
2009-10-02,90.05,91.14,89.58,89.85,5033977,0
2009-10-05,90.09,90.93,88.27,88.67,7027959,0
2009-10-06,89.33,91.08,88.4,90.91,6945709,0
2009-10-07,91.5,94.48,91.15,93.97,7438953,0
2009-10-08,94.87,96.72,94.23,95.22,9674261,0
2009-10-09,95.01,95.95,94.26,95.71,4693300,0
2009-10-12,96.09,96.25,93.07,93.6,5590219,0
2009-10-13,93.73,95.25,93.68,94.83,4714372,0
2009-10-14,96.23,97.82,96.02,97.46,5539290,0
2009-10-15,95.12,97.06,95.08,96.01,6241093,0
2009-10-16,95.25,96.12,93.61,95.32,7037410,0
2009-10-19,95.24,96.28,94.25,94.68,6016784,0
2009-10-20,96,96.1,94.27,94.98,7777505,0
2009-10-21,95.14,96.63,92.91,93.42,7723236,0
2009-10-22,93.6,94.1,91.7,93.45,16072863,0
2009-10-23,110.88,119.65,110.62,118.49,58234083,0
2009-10-26,119.23,125.68,118.49,124.64,32241257,0
2009-10-27,122.82,124.26,119.42,122.07,20290283,0
2009-10-28,122.07,125.12,120.76,121.64,16885217,0
2009-10-29,123.74,124.3,120.12,122.58,12817126,0
2009-10-30,121.96,122.9,118.21,118.81,13314331,0
2009-11-02,118.56,119.5,116.71,118.84,11279699,0
2009-11-03,117.66,118.88,116.63,118.37,9476407,0
2009-11-04,119.02,119.25,116.76,117.1,7615328,0
2009-11-05,117.5,120.95,116.25,120.61,9085096,0
2009-11-06,123,126.98,122.67,126.2,13224733,0
2009-11-09,127.21,128.32,125.59,126.67,8622545,0
2009-11-10,126.92,130.61,126,130.15,10524670,0
2009-11-11,131.22,131.31,128.33,129.91,7432439,0
2009-11-12,130.08,132.15,129.98,130.53,7209250,0
2009-11-13,131.15,132.99,129.75,132.97,7375073,0
2009-11-16,131.92,134.56,130.98,131.59,8965450,0
2009-11-17,131.31,131.85,129.32,131.25,7747027,0
2009-11-18,130.84,131.41,129.53,131.29,5212230,0
2009-11-19,130.41,130.54,128.48,128.99,5997922,0
2009-11-20,127.51,129.99,127.41,129.66,6649397,0
2009-11-23,131.21,133,131,133,6832321,0
2009-11-24,133.64,134.33,132.22,132.94,7308694,0
2009-11-25,133.45,134.2,132.4,134.03,5071113,0
2009-11-27,130,133,129.88,131.74,4422567,0
2009-11-30,132.2,136.08,132.16,135.91,10111891,0
2009-12-01,137.1,139.35,135.75,138.5,9637304,0
2009-12-02,139.18,142.67,138.96,142.25,11674166,0
2009-12-03,143.7,145.91,140.77,141.17,16509959,0
2009-12-04,143.34,143.45,135.11,137.58,14823643,0
2009-12-07,138,139,133.84,134.21,7832687,0
2009-12-08,134.21,136.08,132.87,134.11,8000944,0
2009-12-09,134.6,134.71,129.82,131.31,12601667,0
2009-12-10,132.51,136.19,132.4,135.38,11342711,0
2009-12-11,136.12,136.29,133.2,134.15,8046688,0
2009-12-14,132.43,132.61,129.35,131.38,10002414,0
2009-12-15,130.51,132.46,129.59,130.23,7428676,0
2009-12-16,130.71,131.45,127.65,128.36,10246742,0
2009-12-17,129.35,130.08,126.9,126.91,8475709,0
2009-12-18,128,128.79,125.65,128.48,9590976,0
2009-12-21,130.45,133.2,130.19,132.79,9453513,0
2009-12-22,134.03,135.99,132.65,133.75,8204743,0
2009-12-23,134.8,139.05,134.35,138.94,9544690,0
2009-12-24,139.19,139.7,137.54,138.47,5128777,0
2009-12-28,139.9,141.98,138.53,139.31,8763416,0
2009-12-29,141.44,142.58,138.55,139.41,8399158,0
2009-12-30,138.04,138.4,135.28,136.49,6911762,0
2009-12-31,137.08,137.28,134.52,134.52,4521967,0
2010-01-04,136.28,136.61,133.14,133.9,7595995,0
2010-01-05,133.25,135.48,131.81,134.69,8851066,0
2010-01-06,134.63,134.73,131.65,132.25,7178209,0
2010-01-07,131.96,132.32,128.8,130,11014197,0
2010-01-08,130.7,133.68,129.03,133.52,9826568,0
2010-01-11,132.73,132.8,129.21,130.31,8777511,0
2010-01-12,129.06,129.82,126.55,127.35,9091795,0
2010-01-13,128.07,129.71,125.75,129.11,10723052,0
2010-01-14,129.18,130.38,126.4,127.35,9704287,0
2010-01-15,129.35,129.65,127.06,127.14,15358332,0
2010-01-19,126.2,128,124.33,127.61,8888949,0
2010-01-20,127.18,129.2,125.08,125.78,9065301,0
2010-01-21,127.27,128.15,125,126.62,9968973,0
2010-01-22,125.6,127.67,120.76,121.43,11545055,0
2010-01-25,122.03,122.28,118.12,120.31,12021072,0
2010-01-26,120.05,122.98,119.06,119.48,9555194,0
2010-01-27,120.99,123.33,118.8,122.75,14744661,0
2010-01-28,124.46,127.2,122.8,126.03,26818639,0
2010-01-29,129.74,131.85,124.14,125.41,29455631,0
2010-02-01,123.22,124.86,113.82,118.87,37698758,0
2010-02-02,118.86,118.98,114.4,118.12,23044130,0
2010-02-03,117.09,119.61,116.56,119.1,12393931,0
2010-02-04,118.61,120.33,115.74,115.94,12769453,0
2010-02-05,115.85,117.65,114.1,117.39,11024305,0
2010-02-08,117.39,121,116.56,116.83,9887056,0
2010-02-09,118.29,119.09,117,118.03,9219004,0
2010-02-10,117.88,118.61,116,117.36,6231409,0
2010-02-11,117.22,120.42,116.5,120.09,8342959,0
2010-02-12,118.99,119.94,117.5,119.66,7916984,0
2010-02-16,120.06,120.5,117.18,117.53,8874201,0
2010-02-17,117,117.13,115.55,116.31,8913604,0
2010-02-18,115.95,118.51,114.82,118.08,9796316,0
2010-02-19,117.83,119.09,117,117.52,7115310,0
2010-02-22,117.33,118.97,116.18,118.01,6806986,0
2010-02-23,118.01,119.25,116.51,117.24,7066220,0
2010-02-24,117.77,119.8,117.15,119.72,7389889,0
2010-02-25,118.29,118.34,115.85,118.2,9524339,0
2010-02-26,117.89,119.43,117,118.4,5713949,0
2010-03-01,118.85,124.66,117.53,124.54,13285874,0
2010-03-02,125,127.35,124.8,125.53,12096663,0
2010-03-03,125.4,126.94,124.43,125.89,6434791,0
2010-03-04,125.89,128.85,125.57,128.53,7490229,0
2010-03-05,128.74,129.45,127.07,128.91,6769021,0
2010-03-08,128.3,130.85,127.71,130.11,5605222,0
2010-03-09,129.59,130.81,127.97,128.82,6069629,0
2010-03-10,128.68,131.17,128.48,130.51,5624051,0
2010-03-11,130.36,133.62,130.36,133.58,7233625,0
2010-03-12,134.04,134.2,131.18,131.82,6147768,0
2010-03-15,131.72,132,128.63,131.13,6328960,0
2010-03-16,131.4,132.29,130.5,131.79,4132913,0
2010-03-17,132.45,132.69,131.22,131.34,4358719,0
2010-03-18,130.97,132.85,130.44,132.76,5023270,0
2010-03-19,133.64,133.71,129.66,130.35,8904925,0
2010-03-22,130.2,130.96,128.64,130.47,5372024,0
2010-03-23,130.68,130.94,128.07,129.26,4213507,0
2010-03-24,128.65,129.4,127.2,128.04,4703138,0
2010-03-25,129.23,136.91,128.04,134.73,16209512,0
2010-03-26,134.86,136.99,133.76,135.06,6566151,0
2010-03-29,135.5,136.63,134.33,135.12,4626155,0
2010-03-30,135.6,138.19,135.36,136.58,6191469,0
2010-03-31,135.66,136.8,134.48,135.77,4597419,0
2010-04-01,136.32,136.51,131.18,131.81,8772264,0
2010-04-05,132.8,133.74,130.78,131.49,5815209,0
2010-04-06,131.18,136,131.18,135.56,7922981,0
2010-04-07,135.94,136.08,133.86,134.87,5938021,0
2010-04-08,135,141.25,134.71,140.96,12683710,0
2010-04-09,140.68,141.33,139.07,140.06,6008046,0
2010-04-12,139.92,142.91,139.68,141.2,5443372,0
2010-04-13,141.23,141.98,139.12,140.16,4779793,0
2010-04-14,140.31,144.5,139.2,144.28,7881676,0
2010-04-15,144.3,147.09,144,145.82,7826782,0
2010-04-16,144.95,147.17,141.45,142.17,8396382,0
2010-04-19,142.37,143.67,139.13,142.43,6016692,0
2010-04-20,143.71,144.64,142.1,144.2,4306622,0
2010-04-21,145,149,143.52,146.43,7318353,0
2010-04-22,147.17,151.09,145.88,150.09,14854793,0
2010-04-23,145.2,149.09,142.42,143.63,18962945,0
2010-04-26,143.2,147.72,142.91,147.11,0,0
2010-04-27,145.34,146.44,141.11,142.02,8630222,0
2010-04-28,142.56,142.75,138.69,139.35,9229354,0
2010-04-29,140.05,142.45,139.79,141.73,6307712,0
2010-04-30,141.4,141.4,136.91,137.1,6102170,0
2010-05-03,137.42,139.44,136.11,137.49,5653402,0
2010-05-04,135.58,135.81,128.38,129.83,12651327,0
2010-05-05,128,131.61,127.55,130.93,9455975,0
2010-05-06,129.95,132.33,120.6,128.71,10187838,0
2010-05-07,127.97,131.18,123.76,124.98,11936041,0
2010-05-10,129.94,132.21,129.26,131.29,6797131,0
2010-05-11,130.26,133.08,128.47,130.46,6041041,0
2010-05-12,131,134.13,129.68,133.87,5895134,0
2010-05-13,133.68,136.99,131,131.47,5929841,0
2010-05-14,130.2,131,126.76,128.53,5273354,0
2010-05-17,127.85,129.95,125.8,128.91,5641703,0
2010-05-18,130.11,131.25,125.51,126.28,5240561,0
2010-05-19,125.5,127.93,123.8,124.59,6460003,0
2010-05-20,122.3,125,118.78,119.71,8570637,0
2010-05-21,117.72,124.97,117.52,122.72,7966546,0
2010-05-24,122.34,124.5,120.65,122.12,4535832,0
2010-05-25,118.62,125.19,118.5,124.86,7107564,0
2010-05-26,125.09,125.79,122.3,123.21,6952890,0
2010-05-27,124.98,126.85,120.6,126.7,4737157,0
2010-05-28,125.95,127.6,124.01,125.46,3953851,0
2010-06-01,124.53,126.57,123.02,123.24,3650661,0
2010-06-02,123.9,126.43,121.65,126.31,4747392,0
2010-06-03,126.17,129.15,124.85,128.76,5272725,0
2010-06-04,126.85,128.2,122.18,122.77,5467312,0
2010-06-07,125.8,126.61,121.67,122.01,6558999,0
2010-06-08,121.86,122,115.8,118.83,11508385,0
2010-06-09,120.3,121.47,117.36,117.91,7363130,0
2010-06-10,119.56,123.5,119.2,123.21,6045279,0
2010-06-11,121.4,123.53,120.29,123.03,4203686,0
2010-06-14,124.49,125.7,123.5,123.83,3918871,0
2010-06-15,123.2,126.92,122.5,126.84,4539656,0
2010-06-16,125.59,127.98,125.36,126.9,3963663,0
2010-06-17,126.91,127.8,124.69,125.89,3476968,0
2010-06-18,126.02,127.48,125.07,125.83,3835586,0
2010-06-21,126.79,127.48,121.41,122.55,5311594,0
2010-06-22,122.64,125.23,121.55,122.31,6193108,0
2010-06-23,122.15,123.22,120.04,121.45,5453970,0
2010-06-24,120.78,120.85,116.8,118.33,7766031,0
2010-06-25,118.08,121.76,117.63,121,5678541,0
2010-06-28,118.77,120.04,117.1,117.8,5607767,0
2010-06-29,116.09,116.48,106.01,108.61,12831924,0
2010-06-30,108.57,112.68,108.11,109.26,9740658,0
2010-07-01,108.86,111.69,106.7,110.96,8527241,0
2010-07-02,110.76,111.29,108.56,109.14,4474434,0
2010-07-06,111.25,112.53,109,110.06,5215831,0
2010-07-07,109.98,113.63,109.81,113.43,4933341,0
2010-07-08,115.21,117.48,114.07,116.22,6770943,0
2010-07-09,116.5,117.4,114.65,117.26,4063873,0
2010-07-12,118.01,119.7,117.32,119.51,4778776,0
2010-07-13,121,124.88,120.3,123.65,7062190,0
2010-07-14,123.04,123.75,121.47,123.3,5251489,0
2010-07-15,120.31,122.48,119.26,122.06,6047638,0
2010-07-16,121.25,121.92,118.01,118.49,6223925,0
2010-07-19,118.34,120.74,117,119.94,5023793,0
2010-07-20,120.63,120.71,117.51,120.1,6782839,0
2010-07-21,120.63,121.25,117.26,117.43,5000233,0
2010-07-22,118.71,120.87,118.02,120.07,14265287,0
2010-07-23,105.93,119.28,105.8,118.87,42396643,0
2010-07-26,118.28,118.6,114.88,118.4,11116601,0
2010-07-27,118.43,118.5,115.07,117.13,7779206,0
2010-07-28,116.8,118.2,116.4,117.13,5458686,0
2010-07-29,118,118.87,115.52,116.86,6175625,0
2010-07-30,115.5,118.74,114.51,117.89,7077047,0
2010-08-02,117.89,120.38,117.57,120.07,5468786,0
2010-08-03,120.02,122.87,119.68,122.42,5953783,0
2010-08-04,123.08,128.47,123,127.58,9256604,0
2010-08-05,126.8,128,125.82,127.83,4271186,0
2010-08-06,126.59,128.4,125.9,128.32,5063214,0
2010-08-09,128.46,129.93,127.85,128.83,5082836,0
2010-08-10,127.95,130,127.38,130,5691387,0
2010-08-11,128.1,128.12,125.2,125.89,5529688,0
2010-08-12,123.75,127,123.55,126.56,4363805,0
2010-08-13,126.07,127.48,124.26,124.69,3976596,0
2010-08-16,123.68,127.37,123.04,126.07,4024643,0
2010-08-17,126.79,129.98,126.79,128.86,5036228,0
2010-08-18,129.25,130.81,128.26,129.65,7900633,0
2010-08-19,129.19,130.02,126.82,127.57,5578981,0
2010-08-20,127.09,128.04,126.02,127.76,4169328,0
2010-08-23,127.75,129.22,126.5,126.6,3850967,0
2010-08-24,125.34,125.44,123.18,124.53,5353140,0
2010-08-25,124.53,127.37,123.83,126.85,5339160,0
2010-08-26,127.21,127.59,124.82,124.86,4692398,0
2010-08-27,125.46,126.64,122.25,126.64,5071746,0
2010-08-30,125.95,126.95,123.69,123.79,3425865,0
2010-08-31,122.99,125.9,122.5,124.83,4224415,0
2010-09-01,126.35,132.6,126.17,132.49,7117854,0
2010-09-02,132.17,135.21,132.05,135.21,5394786,0
2010-09-03,136.75,139.5,136.62,138.79,6580701,0
2010-09-07,138.6,138.6,136.89,137.22,3882754,0
2010-09-08,137.99,139.7,136.45,139.14,5828429,0
2010-09-09,140,141.37,139.26,140.38,4952408,0
2010-09-10,140.75,142.6,140.04,142.44,5040466,0
2010-09-13,144.2,145.74,143.76,145.07,5076760,0
2010-09-14,144.5,146.7,143.83,145.75,4315483,0
2010-09-15,144.8,145.62,143.56,145.45,4890672,0
2010-09-16,145.39,148.23,145.16,148.13,5814106,0
2010-09-17,148.98,148.98,146.5,148.32,7259583,0
2010-09-20,148.66,151.95,147.35,151.3,6448627,0
2010-09-21,150.69,153.31,149.6,150.73,7538326,0
2010-09-22,149.89,152.7,149.1,151.83,6607112,0
2010-09-23,151.2,155.92,150.97,152.85,7058947,0
2010-09-24,155.48,160.89,155.42,160.73,10558157,0
2010-09-27,160.24,161.2,157.88,159.37,6439830,0
2010-09-28,159.59,160.88,154.89,159.7,8492800,0
2010-09-29,159.03,161.78,157.75,158.99,7286928,0
2010-09-30,159.87,160.93,155.6,157.06,7601791,0
2010-10-01,157.2,157.44,152.2,153.71,8682607,0
2010-10-04,153.78,155.96,152.79,155.39,5345375,0
2010-10-05,157.11,161.21,157.01,160.87,5600966,0
2010-10-06,160.6,160.68,154.6,155.4,6041667,0
2010-10-07,156.55,157.4,153.39,156.27,4621434,0
2010-10-08,155.18,156.28,152.78,155.55,6918322,0
2010-10-11,154.8,156.63,152.34,153.03,4467691,0
2010-10-12,152.51,156.95,151.4,156.48,5279993,0
2010-10-13,156.77,156.79,153.85,155.17,5632748,0
2010-10-14,154.99,156.95,154.23,155.53,4021869,0
2010-10-15,158.45,164.88,156.75,164.64,10110750,0
2010-10-18,165.05,165.19,161.82,163.56,6325524,0
2010-10-19,160.68,162.8,157,158.67,7524589,0
2010-10-20,158.95,159.87,156.57,158.67,5770223,0
2010-10-21,162.67,166.13,161.29,164.97,13399731,0
2010-10-22,162.31,170.17,162.27,169.13,16301899,0
2010-10-25,171.57,171.99,168.32,169,6529880,0
2010-10-26,167.58,171,167.5,169.95,4688933,0
2010-10-27,168.88,169.75,166.54,167.51,5716689,0
2010-10-28,168.36,168.49,165.05,166.84,4682864,0
2010-10-29,165.73,168.5,164.81,165.23,4957575,0
2010-11-01,164.45,164.58,161.52,162.58,5243949,0
2010-11-02,163.76,165.94,163.36,164.61,4261645,0
2010-11-03,165.25,168.61,162.29,168.47,6118035,0
2010-11-04,169.76,172.53,168.4,168.93,7396838,0
2010-11-05,169.35,171.65,168.59,170.77,5212461,0
2010-11-08,170.84,173.2,168.78,171.99,5704605,0
2010-11-09,172.67,173.14,169.06,170.27,3976219,0
2010-11-10,170.59,173.37,169.41,173.33,5436205,0
2010-11-11,171.25,172.05,169.42,170.37,5685145,0
2010-11-12,169.9,171.26,165.05,165.68,7160369,0
2010-11-15,165.16,165.35,158.56,158.9,9631577,0
2010-11-16,158.59,160.91,156.77,157.78,6568194,0
2010-11-17,157.84,160.85,157.55,158.35,4524492,0
2010-11-18,160.99,165,160.74,164.17,6216159,0
2010-11-19,163.81,164.99,162.84,164.82,4463345,0
2010-11-22,165.19,170.6,165,170.39,6141958,0
2010-11-23,168.81,168.81,164.62,168.2,6464924,0
2010-11-24,171.58,177.89,171.53,177.25,10041437,0
2010-11-26,177.36,178.38,176.16,177.2,4272138,0
2010-11-29,179.95,181.84,177.57,179.49,9690463,0
2010-11-30,176.65,177.7,174.9,175.4,6761420,0
2010-12-01,179.16,179.32,176,176.55,5769065,0
2010-12-02,176.86,177.45,173.92,176.53,5537579,0
2010-12-03,176.4,176.4,174.05,175.68,4906789,0
2010-12-06,175.86,178.43,174.6,178.05,5646515,0
2010-12-07,180.51,181.47,176.57,176.77,5073989,0
2010-12-08,177.57,178.16,175.2,176.29,3726855,0
2010-12-09,177.77,178.11,173.8,174.85,4552588,0
2010-12-10,174.78,175.95,173.36,175.62,3560443,0
2010-12-13,176.33,177.94,173.73,174.25,4202479,0
2010-12-14,174.25,175.76,173.09,173.94,3684605,0
2010-12-15,173.72,179,173.59,175.57,5807078,0
2010-12-16,175.6,178.3,175.04,178.04,4116580,0
2010-12-17,178.04,178.75,177.02,177.58,4505169,0
2010-12-20,179.22,183.98,178.04,183.29,8718649,0
2010-12-21,183.9,185.65,182.6,184.75,5110546,0
2010-12-22,185.1,185.45,184.11,184.76,2576410,0
2010-12-23,184.38,184.98,181.89,182.59,3357316,0
2010-12-27,182.26,183.14,180.45,182.14,2247052,0
2010-12-28,182.06,182.77,181.05,181.09,1974053,0
2010-12-29,181.79,184.35,180.41,183.37,3120078,0
2010-12-30,183.92,184.55,182.75,182.75,1960924,0
2010-12-31,181.96,182.3,179.51,180,3449615,0
2011-01-03,181.3,186,181.21,184.22,5329113,0
2011-01-04,184.22,187.7,183.78,185.01,5031322,0
2011-01-05,184.1,187.45,184.07,187.42,3396012,0
2011-01-06,186.5,187.41,185.25,185.86,3166150,0
2011-01-07,187.82,188.45,183.74,185.49,5221615,0
2011-01-10,185.06,185.29,182.51,184.68,3375893,0
2011-01-11,185.38,186,183.21,184.34,2813855,0
2011-01-12,185.35,185.38,183.3,184.08,2637712,0
2011-01-13,183.6,186.45,183.51,185.53,3366393,0
2011-01-14,185.95,188.94,184.92,188.75,3661883,0
2011-01-18,188.48,191.6,188.25,191.25,3945987,0
2011-01-19,190.91,191,186.21,186.87,3880846,0
2011-01-20,185.02,186.85,181,181.96,5708247,0
2011-01-21,183.13,183.25,176.84,177.42,6801949,0
2011-01-24,177.95,178.49,174.15,176.85,5588409,0
2011-01-25,175.49,176.75,174.28,176.7,4650139,0
2011-01-26,177.5,177.89,174.63,175.39,3746816,0
2011-01-27,177.4,185,177.31,184.45,14336481,0
2011-01-28,171.66,173.71,166.9,171.14,19899760,0
2011-01-31,170.26,171.44,167.41,169.64,6716465,0
2011-02-01,170.78,173.1,169.51,172.11,5077178,0
2011-02-02,171.74,175.2,170.87,173.53,4546911,0
2011-02-03,173.5,174.67,171.95,173.71,3677487,0
2011-02-04,174,177.19,173.75,175.93,4346782,0
2011-02-07,176.36,177.55,174.77,176.43,5254541,0
2011-02-08,176.66,183.11,176.59,183.06,7793140,0
2011-02-09,183.03,186.47,182.26,185.3,8308679,0
2011-02-10,184.49,187.24,183.6,186.21,5331191,0
2011-02-11,185.38,189.5,185.37,189.25,4487709,0
2011-02-14,189.25,191.4,188.35,190.42,4059879,0
2011-02-15,189,190.49,188.25,189.03,3889592,0
2011-02-16,189.51,190,186.35,186.62,4627359,0
2011-02-17,185.8,189.09,185.31,187.76,3424383,0
2011-02-18,187.46,188.5,185.13,186.5,4176935,0
2011-02-22,183.71,184.72,179.32,180.42,5633557,0
2011-02-23,180.25,181.15,174.39,176.68,5481990,0
2011-02-24,177.12,179.75,174.56,177.75,4656228,0
2011-02-25,179,180.75,177.1,177.24,4190678,0
2011-02-28,174.1,175.89,172.15,173.29,6781774,0
2011-03-01,173.55,173.96,168.67,169.44,5843462,0
2011-03-02,169.04,173.3,168.35,172.02,5181578,0
2011-03-03,173.91,174.46,172.05,172.79,4136929,0
2011-03-04,172.55,172.75,169.51,171.67,4923140,0
2011-03-07,171.85,172.09,166.24,169.08,5931165,0
2011-03-08,169.32,169.71,166.72,166.89,4216404,0
2011-03-09,166.4,169.75,163.9,169.05,7106671,0
2011-03-10,167.26,168.47,164.82,166.14,5998152,0
2011-03-11,165.34,169.2,164.12,168.07,4608522,0
2011-03-14,166.6,168.08,164.57,166.73,4021956,0
2011-03-15,161.45,166.88,160.76,165.08,4936126,0
2011-03-16,164.67,168.14,162.87,164.7,5211056,0
2011-03-17,165.87,166.3,160.78,160.97,6471310,0
2011-03-18,161.26,163.54,160.59,161.82,7442604,0
2011-03-21,163.7,165.79,161.72,164.53,4055221,0
2011-03-22,164.09,164.44,162.25,162.6,3612686,0
2011-03-23,162.1,166.26,160.82,165.32,4721455,0
2011-03-24,168.23,172,167.36,171.1,6285368,0
2011-03-25,171.66,173.49,170.3,170.98,4293802,0
2011-03-28,171.96,172.5,169.25,169.35,3399838,0
2011-03-29,170.76,174.84,170.07,174.62,4883107,0
2011-03-30,177.97,181.16,177.66,179.42,6856880,0
2011-03-31,179.33,181.57,178.5,180.13,4825628,0
2011-04-01,181.58,183.25,178.59,180.13,5683357,0
2011-04-04,180.9,183.61,180.69,182.94,4186165,0
2011-04-05,181.83,186.36,181.8,185.29,5567593,0
2011-04-06,186.1,188.27,181.12,182.76,5426993,0
2011-04-07,182.71,185.17,181.76,184.91,4558622,0
2011-04-08,185.17,186.22,182.78,184.71,3725114,0
2011-04-11,184.99,186.49,181.85,184.04,3296528,0
2011-04-12,182.96,184.59,179.42,180.48,5333259,0
2011-04-13,180.85,182.88,179.8,182.29,4222210,0
2011-04-14,181.39,182.08,179.36,181.82,3583657,0
2011-04-15,181.23,181.78,179.02,180.01,4267836,0
2011-04-18,178.04,178.91,175.37,178.34,4615185,0
2011-04-19,178.41,179.47,176.6,178.82,2645668,0
2011-04-20,181.83,185,181.59,183.87,4061235,0
2011-04-21,184.7,185.97,183.05,185.89,3347589,0
2011-04-25,185.8,186.35,183.77,185.42,3434744,0
2011-04-26,186.26,186.42,180.74,182.3,10830884,0
2011-04-27,183.25,197.8,182.75,196.63,23593044,0
2011-04-28,196.09,196.79,192.27,195.07,7263823,0
2011-04-29,194.38,196.59,193.78,195.81,6638062,0
2011-05-02,196.79,203.42,196.18,201.19,9389614,0
2011-05-03,200.99,202.59,196.69,198.45,6049929,0
2011-05-04,198.25,201.86,195.37,199.97,6546629,0
2011-05-05,198.59,201,196.12,197.11,4625978,0
2011-05-06,199.3,199.56,196.56,197.6,4012521,0
2011-05-09,198.35,202.36,196.78,200.8,5815595,0
2011-05-10,201.94,205.29,201.56,203.94,5881625,0
2011-05-11,203.14,205.5,202.25,204.38,4802731,0
2011-05-12,204.22,206.19,200.62,206.07,4817777,0
2011-05-13,205.7,206.39,202.36,202.56,4122522,0
2011-05-16,200.51,200.9,191.37,192.51,9370713,0
2011-05-17,191.81,195.98,191.76,194.81,7069541,0
2011-05-18,194.04,198.28,193.25,197.09,4955539,0
2011-05-19,198.32,199.95,197.55,198.81,3699653,0
2011-05-20,198.15,199.8,197.24,198.65,3380401,0
2011-05-23,195.56,197.29,192.02,196.22,4227612,0
2011-05-24,196.94,197,193,193.27,2968627,0
2011-05-25,193.6,194.35,191.14,192.26,4655944,0
2011-05-26,191.46,196.45,190.88,195,4073674,0
2011-05-27,194.76,196.12,193.5,194.13,2351319,0
2011-05-31,195.94,198.44,195.03,196.69,3407795,0
2011-06-01,196.21,197.26,192.05,192.4,3432251,0
2011-06-02,192.3,194.44,190.56,193.65,3043026,0
2011-06-03,191.04,193.21,187.62,188.32,4970721,0
2011-06-06,188.01,189.85,185.18,185.69,3712231,0
2011-06-07,185.72,190.63,185.52,187.55,4863126,0
2011-06-08,187.6,189.81,186.32,188.05,3715290,0
2011-06-09,189.54,191.76,185.71,189.68,4178852,0
2011-06-10,189.28,190.77,186.28,186.53,3753367,0
2011-06-13,186.81,189.31,184.86,186.29,3868235,0
2011-06-14,188.88,190.72,187.07,189.96,3953011,0
2011-06-15,188.09,192.45,185.3,185.98,6311318,0
2011-06-16,186.43,187,181.59,183.65,6025981,0
2011-06-17,186.51,187.39,184.64,186.37,6322114,0
2011-06-20,185.96,188.85,185.57,187.72,2829729,0
2011-06-21,188.29,195,187.12,194.23,4175133,0
2011-06-22,193.76,195.2,191.32,191.63,3127354,0
2011-06-23,189.18,194.46,188.3,194.16,4605738,0
2011-06-24,193.88,194.92,191.35,192.55,3601842,0
2011-06-27,194.5,202.58,194.03,201.25,6091508,0
2011-06-28,201.72,202.88,200.6,202.35,3821426,0
2011-06-29,202.78,206.25,201.03,204.18,4605493,0
2011-06-30,200.72,205.2,200.5,204.49,4446007,0
2011-07-01,205.16,210.27,203.61,209.49,4005804,0
2011-07-05,208.74,214.45,208.73,213.19,3583177,0
2011-07-06,212.12,214.4,211.01,214.19,2607514,0
2011-07-07,215.38,217.8,215.09,216.74,3141537,0
2011-07-08,214.3,218.32,213.25,218.28,3707096,0
2011-07-11,216.34,217.5,211,212.55,4029808,0
2011-07-12,214.32,215.65,211.12,211.23,3983843,0
2011-07-13,214.73,216.83,212.14,213.5,4228990,0
2011-07-14,213.59,215.91,209.38,210.38,3899761,0
2011-07-15,213.08,214.53,209.29,212.87,4071458,0
2011-07-18,212.63,213.39,208.29,211.53,2896318,0
2011-07-19,214.18,218.4,213.77,218.06,4409233,0
2011-07-20,220.03,220.2,214.41,215.55,3366310,0
2011-07-21,216.81,217.09,211.07,213.21,4543651,0
2011-07-22,213.53,217.95,211.11,216.52,3588201,0
2011-07-25,215.94,216.08,213,213.49,3338192,0
2011-07-26,214.99,215.6,210.35,214.18,9693118,0
2011-07-27,224.42,227.2,219.62,222.52,12944241,0
2011-07-28,223.27,225.95,220.23,223.9,5353617,0
2011-07-29,221.11,225.75,219.51,222.52,5166268,0
2011-08-01,225.32,227.45,217.66,221.32,5788056,0
2011-08-02,220.32,222.43,211.3,211.7,6578424,0
2011-08-03,212.93,214.83,205.54,209.96,8199706,0
2011-08-04,206.75,208,201.45,201.48,6533162,0
2011-08-05,204.57,207.32,194.84,202.7,10021980,0
2011-08-08,196.25,200.39,190.05,193.7,10415588,0
2011-08-09,196.25,205.09,190.46,205.09,10485406,0
2011-08-10,200.44,202.4,193.6,194.13,8742985,0
2011-08-11,197.01,200.85,191.36,198.36,7400338,0
2011-08-12,200.26,204.56,197.21,202.3,5618677,0
2011-08-15,202.06,205.28,198.32,202.95,4782989,0
2011-08-16,201.25,201.39,194.75,197.68,5200781,0
2011-08-17,198.7,199.6,193.74,195.93,3988741,0
2011-08-18,191.03,191.34,179.72,182.52,8261416,0
2011-08-19,179.94,190,177.55,178.93,7239575,0
2011-08-22,183,184.2,177.1,177.54,5313373,0
2011-08-23,178.83,194.84,178.52,193.55,7343979,0
2011-08-24,193.41,196.31,190.17,193.73,6247157,0
2011-08-25,194.41,196.99,191.07,192.03,3732924,0
2011-08-26,191,199.72,189.6,199.27,5282048,0
2011-08-29,202.77,206.67,202.55,206.53,4510983,0
2011-08-30,205.5,212.49,204.32,210.92,5911001,0
2011-08-31,212.3,216.17,211.35,215.23,7401956,0
2011-09-01,215.28,217.64,211.62,212.54,5273100,0
2011-09-02,208.51,210.69,207,210,4228989,0
2011-09-06,204.73,216.6,204.47,216.18,6214781,0
2011-09-07,218.8,220.19,214.22,219.9,5293058,0
2011-09-08,218.3,220.64,216.34,217.26,4396625,0
2011-09-09,215,216.96,209.75,211.39,4568102,0
2011-09-12,208.71,216.66,208.65,216.56,5337533,0
2011-09-13,217.75,219.95,215.01,219.53,4833012,0
2011-09-14,220.29,224.99,216.72,222.57,5877010,0
2011-09-15,223.8,227.2,221.25,226.78,5602779,0
2011-09-16,227.34,240.44,226.74,239.3,11744615,0
2011-09-19,237.02,244,232.88,241.69,8202463,0
2011-09-20,240.81,241.05,231.03,233.25,7371417,0
2011-09-21,234.83,240.52,231.81,231.87,5874839,0
2011-09-22,224.82,228.79,219,223.23,8243864,0
2011-09-23,220.7,224.49,219.06,223.61,6464173,0
2011-09-26,227.48,230.24,221.4,229.85,5787763,0
2011-09-27,234.42,234.75,222.4,224.21,7833910,0
2011-09-28,226.68,235.81,225.6,229.71,14421030,0
2011-09-29,234.18,234.3,216.29,222.44,9356452,0
2011-09-30,218.19,223,215.21,216.23,6549941,0
2011-10-03,217.24,221.6,211.39,211.98,6620218,0
2011-10-04,209.81,215,200.43,212.5,8706354,0
2011-10-05,212.97,220.17,208.48,219.5,6495949,0
2011-10-06,220.23,223.62,217.55,221.51,6848614,0
2011-10-07,222.66,227.9,218.41,224.74,6781980,0
2011-10-10,226.06,232.8,224.1,231.32,5141289,0
2011-10-11,230.86,236.75,229,235.48,5000538,0
2011-10-12,236.77,241.84,234.33,236.81,6509757,0
2011-10-13,237,239.68,235.23,236.15,4826981,0
2011-10-14,240.8,246.71,240.18,246.71,5919183,0
2011-10-17,244.34,246.71,240.67,242.33,4755857,0
2011-10-18,242.55,244.61,236.62,243.88,4601232,0
2011-10-19,240.67,243.33,229.25,231.53,6710902,0
2011-10-20,232.57,234.74,229.8,233.61,4524091,0
2011-10-21,236.89,237,230.6,234.78,4569632,0
2011-10-24,236.63,240.47,234,237.61,4972556,0
2011-10-25,238.56,239.01,225.89,227.15,13452400,0
2011-10-26,203.89,207.58,196.51,198.4,24125268,0
2011-10-27,204.27,208.6,201.1,206.78,10765379,0
2011-10-28,206.71,218.4,205.75,217.32,9870513,0
2011-10-31,215.74,218.89,213.04,213.51,7347390,0
2011-11-01,208.29,216.21,207.43,212.1,8511747,0
2011-11-02,215.65,216.79,212.72,215.62,6122954,0
2011-11-03,216.04,218.5,213.02,218.29,5315180,0
2011-11-04,217.49,218.23,214.33,216.48,4065740,0
2011-11-07,216.84,220.2,214,217,3858533,0
2011-11-08,219.2,219.35,215.21,217.99,3911824,0
2011-11-09,214.95,215.7,210.6,211.22,4672212,0
2011-11-10,213.34,214.06,208.1,210.79,5044314,0
2011-11-11,212.52,217.88,210.31,217.39,5160791,0
2011-11-14,215.54,222.35,214.25,218.93,6518535,0
2011-11-15,218.35,220.33,214.26,217.83,5738025,0
2011-11-16,216.37,216.97,211.23,211.99,5503732,0
2011-11-17,212.51,212.9,202.1,204.52,7973050,0
2011-11-18,205.19,205.34,197.11,197.14,8435140,0
2011-11-21,193.01,193.36,185.05,189.25,11299410,0
2011-11-22,187.11,194.04,183.58,192.34,9911977,0
2011-11-23,193.09,194.6,187.89,188.99,8010200,0
2011-11-25,190.27,190.83,181.51,182.4,4971977,0
2011-11-28,191.92,194.62,190.54,194.15,7166570,0
2011-11-29,195.13,195.5,187.3,188.39,6573777,0
2011-11-30,194.99,195.3,188.75,192.29,7710360,0
2011-12-01,191.78,198.07,191.59,197.13,7323228,0
2011-12-02,197.42,199.66,195.18,196.03,7524821,0
2011-12-05,198.9,199,193.67,196.24,5918786,0
2011-12-06,195.91,198.32,190.11,191.99,5201317,0
2011-12-07,191.27,196.71,189.12,195.32,6424177,0
2011-12-08,193.55,195.89,190.08,190.48,4358296,0
2011-12-09,191.77,193.95,188.4,193.03,5156847,0
2011-12-12,190.03,191.15,187.63,189.52,4340029,0
2011-12-13,188.55,189.68,178.5,180.51,9280074,0
2011-12-14,178.58,180.75,170.25,180.21,11594628,0
2011-12-15,182.34,184.8,179.53,181.26,7241809,0
2011-12-16,182.42,184.41,180.31,181.26,6661379,0
2011-12-19,182.12,183.17,179,179.33,4502173,0
2011-12-20,182.73,183.17,180.54,182.52,4567147,0
2011-12-21,182.14,183.5,172.49,174.35,8062630,0
2011-12-22,175.09,179.67,174.21,179.03,4693172,0
2011-12-23,179.22,179.68,175.6,177.28,3495273,0
2011-12-27,177.4,178.59,176.16,176.27,2949434,0
2011-12-28,176.5,176.65,172.28,173.89,3652801,0
2011-12-29,169.57,174.55,166.97,173.86,8203509,0
2011-12-30,173.66,175.17,172.49,173.1,4280263,0
2012-01-03,175.89,179.48,175.55,179.03,5110970,0
2012-01-04,179.14,180.5,176.07,177.51,4205374,0
2012-01-05,175.94,178.25,174.05,177.61,3809838,0
2012-01-06,178.07,184.65,177.5,182.61,7009839,0
2012-01-09,182.62,184.37,177,178.56,5056842,0
2012-01-10,181.19,182.4,177.1,179.34,3985802,0
2012-01-11,179.5,180.77,178.19,178.9,3102777,0
2012-01-12,179.42,179.49,175.75,175.93,5386885,0
2012-01-13,176.02,178.8,173.5,178.42,4753389,0
2012-01-17,180.39,183.3,178.51,181.66,5644453,0
2012-01-18,181.9,190.25,181.12,189.44,7474537,0
2012-01-19,190.84,195.94,190.36,194.45,7096902,0
2012-01-20,190.79,192.9,189.04,190.93,5610242,0
2012-01-23,190.8,191.73,185.23,186.09,4586384,0
2012-01-24,185,188.41,183.82,187,4678993,0
2012-01-25,187,188.17,184.61,187.8,4306783,0
2012-01-26,189.3,194.85,188.73,193.32,5874242,0
2012-01-27,193.08,196.5,192.33,195.37,4659131,0
2012-01-30,193.68,195,190.13,192.15,5426638,0
2012-01-31,194.25,195.63,189.7,194.44,12745930,0
2012-02-01,173.81,179.95,172,179.46,21337323,0
2012-02-02,179.95,181.94,176.8,181.72,8738156,0
2012-02-03,182.71,187.9,181.89,187.68,8122016,0
2012-02-06,186.5,186.52,182.92,183.14,5082036,0
2012-02-07,182.45,184.94,182.06,184.19,5103838,0
2012-02-08,184.95,186.49,182.91,185.48,5477158,0
2012-02-09,184.5,185.69,181.76,184.98,7189245,0
2012-02-10,183.15,187.63,182.52,185.54,5797010,0
2012-02-13,187.17,192.5,185.68,191.59,6072118,0
2012-02-14,190.64,193.57,186.1,191.3,9532219,0
2012-02-15,191.54,191.54,183.26,184.47,7797587,0
2012-02-16,177.65,181.68,175.14,179.93,12563763,0
2012-02-17,180.09,183.41,179.36,182.5,7418012,0
2012-02-21,182.65,184.75,180.58,182.26,6756486,0
2012-02-22,181.94,182.99,180.29,180.58,5786428,0
2012-02-23,179.33,180.75,176.96,178.89,5156505,0
2012-02-24,179.71,180.74,178.37,179.13,3311754,0
2012-02-27,177.78,179.19,176.5,178.53,3706636,0
2012-02-28,178.9,184.29,177.95,183.8,5764607,0
2012-02-29,183.89,184,179.01,179.69,5301548,0
2012-03-01,179.93,180.49,176.58,180.04,4937075,0
2012-03-02,179.35,181.84,178.92,179.3,3657711,0
2012-03-05,179,181.82,178.18,180.26,4683857,0
2012-03-06,178.68,183.5,178.04,181.09,5612185,0
2012-03-07,182.65,185.5,182.4,183.77,3761317,0
2012-03-08,184.17,188.38,183.8,187.64,4222585,0
2012-03-09,186.79,187.2,183.44,184.32,4510556,0
2012-03-12,184.32,185.4,182.2,183.39,2588002,0
2012-03-13,183.99,184.87,180.77,184.59,4404299,0
2012-03-14,183.75,184.32,181.14,182.26,3699734,0
2012-03-15,182.02,184.43,180.3,184.43,4160618,0
2012-03-16,183.26,185.68,182.35,185.05,4934824,0
2012-03-19,183.45,186.68,183,185.52,3904019,0
2012-03-20,184.81,194.41,182.88,192.33,9167308,0
2012-03-21,192.5,194.28,191.26,191.73,3927684,0
2012-03-22,190.54,194.06,190.26,192.4,3740279,0
2012-03-23,191.89,196.2,191.8,195.04,5984094,0
2012-03-26,196.27,202.97,195.5,202.87,7619046,0
2012-03-27,203.8,209.85,202.88,205.44,9598624,0
2012-03-28,206.14,207,200.31,201.16,6246002,0
2012-03-29,201.28,205.31,200.63,204.61,5711125,0
2012-03-30,205.02,206.85,201.87,202.51,4438924,0
2012-04-02,198.02,199.9,197,198.05,6430261,0
2012-04-03,198.5,202.39,197.5,199.66,5001070,0
2012-04-04,196.95,197.68,192.36,193.99,5457982,0
2012-04-05,193.55,196.03,193.55,194.77,2455059,0
2012-04-09,192.02,194.2,190.5,191.87,2787440,0
2012-04-10,192.75,193.52,186.57,186.98,4455291,0
2012-04-11,189.63,191.97,186.79,187.97,4338008,0
2012-04-12,188.06,192.26,185.61,190.69,4027825,0
2012-04-13,189.9,189.94,186.26,188.46,3432003,0
2012-04-16,189.01,189.47,183.65,185.5,4044271,0
2012-04-17,187.21,190.04,186.87,188.39,2829185,0
2012-04-18,188.82,193.45,188.74,191.07,4001845,0
2012-04-19,192.93,194.55,189.75,191.1,4002787,0
2012-04-20,192.34,193.48,189.8,189.98,3243595,0
2012-04-23,188.99,188.99,185.51,188.24,3481256,0
2012-04-24,188.68,190.7,186.51,190.33,3378578,0
2012-04-25,191.67,194.8,191.6,194.42,3956735,0
2012-04-26,193.57,196.36,193.02,195.99,10165271,0
2012-04-27,224.83,228.69,220.22,226.85,22116989,0
2012-04-30,223.95,233.84,223.05,231.9,9761255,0
2012-05-01,229.4,232.97,228.4,230.04,6755059,0
2012-05-02,227.82,231.44,227.4,230.25,4593424,0
2012-05-03,229.74,232.53,228.03,229.45,4057390,0
2012-05-04,227.8,229.72,223.74,223.99,4586463,0
2012-05-07,222.36,226.87,222.29,225.16,3313252,0
2012-05-08,223.15,225.39,218.2,223.9,4522739,0
2012-05-09,220.59,225.78,220.16,222.98,3713131,0
2012-05-10,223.91,229.08,221.95,226.69,4648258,0
2012-05-11,225.95,230.68,225.73,227.68,4193941,0
2012-05-14,225.6,227.29,222.51,222.93,3187212,0
2012-05-15,226.5,230.61,223,224.39,5714638,0
2012-05-16,225,228,222.5,224.06,5408780,0
2012-05-17,225.05,226,218.09,218.36,3857326,0
2012-05-18,219.41,219.63,212.81,213.85,5231607,0
2012-05-21,214.03,219.98,212.82,218.11,3579721,0
2012-05-22,218.31,218.87,213.96,215.33,3733744,0
2012-05-23,214.71,217.55,211.18,217.28,4332662,0
2012-05-24,217,217.59,212.7,215.24,2692874,0
2012-05-25,214.99,215.98,212.22,212.89,2171364,0
2012-05-29,214.3,216.55,212.29,214.75,2694188,0
2012-05-30,212.14,212.98,207.75,209.23,4079504,0
2012-05-31,209.48,213.79,207.11,212.91,4944724,0
2012-06-01,208.44,211.23,207.3,208.22,3953591,0
2012-06-04,207.4,215.35,206.37,214.57,4299571,0
2012-06-05,213.85,216.86,211.16,213.21,3543891,0
2012-06-06,214.52,218.4,214.52,217.64,2480530,0
2012-06-07,219.65,221.49,218.11,218.8,3503616,0
2012-06-08,218.61,219.42,216.66,218.48,2876904,0
2012-06-11,217.49,220.87,215.2,216.5,3749085,0
2012-06-12,217.65,218,214.52,216.42,2833455,0
2012-06-13,215.52,217.38,213.52,214.73,2326029,0
2012-06-14,215.26,216.5,212.56,214.45,3060973,0
2012-06-15,215.29,219.33,214.46,218.35,3786230,0
2012-06-18,217.28,223.76,216.73,222.66,3371346,0
2012-06-19,223.26,225.2,221.66,224.03,2716519,0
2012-06-20,224.51,224.74,220.84,223.02,2444332,0
2012-06-21,223.84,226.03,220.52,220.57,2843130,0
2012-06-22,221.83,222.51,219.35,222.16,2187763,0
2012-06-25,220.3,221.59,218,220.07,2216774,0
2012-06-26,221.45,226.39,221.45,225.61,3754080,0
2012-06-27,225.01,227.5,223.3,225.62,2795230,0
2012-06-28,223.92,224.62,218.75,221.31,2995338,0
2012-06-29,224.7,228.35,223.71,228.35,3614844,0
2012-07-02,229.3,229.34,226.34,229.32,2330730,0
2012-07-03,229.14,229.53,227.59,229.53,1335952,0
2012-07-05,228.62,230.5,226.53,227.06,2683070,0
2012-07-06,226.35,228.9,224.18,225.05,3203130,0
2012-07-09,225,226,223.45,225.05,1921979,0
2012-07-10,226.25,227.14,218.28,219.5,2981599,0
2012-07-11,218.95,221.74,215.34,218.37,2734748,0
2012-07-12,216.61,217.3,212.61,215.36,2617140,0
2012-07-13,215.63,219.31,213.88,218.39,2222229,0
2012-07-16,216.6,218.31,214.46,216.01,2004300,0
2012-07-17,217.45,217.94,213.96,216.93,1986954,0
2012-07-18,216.15,218.67,215.71,217.47,2094419,0
2012-07-19,220.73,227.5,220.69,226.17,5451352,0
2012-07-20,225.36,229.39,225.29,228.29,4169933,0
2012-07-23,224.72,226.58,221.54,226.01,5515058,0
2012-07-24,226.27,226.61,221.23,223.04,5015160,0
2012-07-25,222,222.5,215.91,217.05,3647927,0
2012-07-26,220,221.45,214.95,220.01,6921519,0
2012-07-27,225.25,238.34,224.5,237.32,11313865,0
2012-07-30,237,240.74,234.07,236.09,3736365,0
2012-07-31,235.1,236.3,231.61,233.3,3453933,0
2012-08-01,234.14,234.38,230.7,232.09,2543743,0
2012-08-02,230.55,234.34,228.66,230.81,3048331,0
2012-08-03,234.01,236.49,233.03,234.97,2825216,0
2012-08-06,235.56,235.74,233.81,233.99,1843686,0
2012-08-07,234.13,238,233.25,236.56,2058228,0
2012-08-08,235.29,236.45,233.59,234.38,1534228,0
2012-08-09,233.93,235.99,233.5,234.06,1548452,0
2012-08-10,233.08,234.85,231.43,232.75,1852503,0
2012-08-13,232.23,234.37,231,232.44,1997278,0
2012-08-14,234.71,236.72,232.62,233.19,2750998,0
2012-08-15,232.26,238.14,232.25,237.42,3265269,0
2012-08-16,237.72,242.83,236.2,241.55,4312012,0
2012-08-17,240.6,243.35,240.47,241.17,3085790,0
2012-08-20,241.37,241.65,238.2,240.35,1889992,0
2012-08-21,240.88,243.85,238.55,239.45,2571467,0
2012-08-22,239.4,244.9,238.8,243.1,2473686,0
2012-08-23,242.14,243.48,239.02,241.2,2453810,0
2012-08-24,241.68,246.87,241.36,245.74,3699397,0
2012-08-27,245.79,247.5,243.12,243.92,2929676,0
2012-08-28,243.97,246.78,243,246.11,2742232,0
2012-08-29,246.78,247.61,244.59,247.12,1772604,0
2012-08-30,246.99,250,245.25,246.22,3647576,0
2012-08-31,248.07,249.45,245.5,248.27,3347458,0
2012-09-04,248.27,251,244.66,247.88,3951366,0
2012-09-05,247.61,248.61,245.3,246.22,2653046,0
2012-09-06,248.23,252.7,247.2,251.38,5361452,0
2012-09-07,253.85,259.42,253.52,259.14,5030776,0
2012-09-10,259,260,256.82,257.09,2567221,0
2012-09-11,257.6,257.6,254.26,255.67,2524795,0
2012-09-12,256.5,257.78,253.5,255.63,2273115,0
2012-09-13,254.94,262,253.8,260.24,3525555,0
2012-09-14,261.4,264.11,259.77,261.27,3666193,0
2012-09-17,261.25,261.25,257,258,2306200,0
2012-09-18,258.48,260.5,257,258.75,2215451,0
2012-09-19,259.45,262.84,258.53,261.68,2637214,0
2012-09-20,260.03,260.87,258,260.81,2913544,0
2012-09-21,261.74,262,256.74,257.47,6059684,0
2012-09-24,255.22,255.6,253,254.8,2709759,0
2012-09-25,256.33,258.95,251.03,252.46,4405725,0
2012-09-26,252.4,254.61,248.23,249.67,2920842,0
2012-09-27,250.54,257.4,250.52,256.59,3397311,0
2012-09-28,256.14,257,253.2,254.32,2456510,0
2012-10-01,255.4,256.16,250.49,252.01,2581202,0
2012-10-02,252.8,253.15,249.03,250.6,2195767,0
2012-10-03,251.21,256.1,249.56,255.92,2746126,0
2012-10-04,256.01,261.52,255.87,260.47,2710852,0
2012-10-05,261.2,261.9,257.49,258.51,2806662,0
2012-10-08,257.67,259.8,255.56,259.06,1762384,0
2012-10-09,258.67,259.35,250.73,250.96,3495031,0
2012-10-10,252,252.46,244.01,244.99,3948536,0
2012-10-11,248,249.3,241.89,244.22,3447778,0
2012-10-12,243.23,245.46,241.91,242.36,2203201,0
2012-10-15,242.85,244.78,238.51,244.18,2959801,0
2012-10-16,244.87,245.77,242.08,243.94,2204143,0
2012-10-17,243.37,248.8,243.3,247.49,3302618,0
2012-10-18,247.77,250.91,242.7,244.85,5305742,0
2012-10-19,245.16,246.82,238.94,240,4395884,0
2012-10-22,238.81,238.95,232.32,233.78,4499838,0
2012-10-23,231.05,236.5,230.01,234.31,4431862,0
2012-10-24,235.88,235.94,227.95,228.49,3679282,0
2012-10-25,230.92,230.92,222.92,222.92,6731398,0
2012-10-26,228.6,238.71,226.69,238.24,11362599,0
2012-10-31,236.32,238.7,230.5,232.89,4797876,0
2012-11-01,234.23,234.55,231.34,232.14,3905997,0
2012-11-02,234.01,237.4,232.11,232.42,3374847,0
2012-11-05,232.04,234.83,230.11,234.33,1846241,0
2012-11-06,235.41,237.75,234.45,237.56,2661279,0
2012-11-07,235.65,235.66,229.42,232.06,3625370,0
2012-11-08,232.22,233.45,227.1,227.35,2983392,0
2012-11-09,226.43,230.97,224.6,226.31,3092457,0
2012-11-12,226.59,229.22,225.41,226.47,2129405,0
2012-11-13,225.1,227.9,224.71,226.6,2629797,0
2012-11-14,226.5,227.41,222.51,222.95,3034084,0
2012-11-15,222.3,225.16,218.18,220.6,3404622,0
2012-11-16,221.31,226.25,218.64,225.23,4353500,0
2012-11-19,228.32,232.5,227.45,229.71,3591621,0
2012-11-20,230,233.82,229.5,233.78,2772403,0
2012-11-21,233.84,238.67,232.75,238.03,2959294,0
2012-11-23,239.89,240,236.48,239.88,1776744,0
2012-11-26,240.33,244.32,238,243.62,4178797,0
2012-11-27,243.22,245.67,241.54,243.4,3048476,0
2012-11-28,242.45,247.23,241.5,247.11,2743396,0
2012-11-29,248.05,252.48,247.5,251.27,5313277,0
2012-11-30,250.38,252.65,248.27,252.05,3797416,0
2012-12-03,252.53,254.16,250,250.33,2990693,0
2012-12-04,250.13,253,248.66,252.49,3116172,0
2012-12-05,252.44,255.55,250.38,253.96,2852687,0
2012-12-06,253,255.17,251.51,253.37,3557822,0
2012-12-07,254.13,255.21,252.01,253.27,2170360,0
2012-12-10,253.1,254.78,247.3,247.77,3504707,0
2012-12-11,248.31,253.48,246.65,250.69,4184618,0
2012-12-12,251.07,254.36,250.06,251.76,2628123,0
2012-12-13,251.11,254.54,250.02,251.25,2461496,0
2012-12-14,250.11,251.9,247.79,249.19,2526988,0
2012-12-17,249.81,254,249.26,253.86,2276934,0
2012-12-18,254.57,263.11,254.57,260.4,4961011,0
2012-12-19,261.3,261.67,257.68,257.99,2300721,0
2012-12-20,258.32,262.41,256.54,261.5,2584595,0
2012-12-21,257.6,258.38,255.74,256.92,4704502,0
2012-12-24,257.3,259.5,256.96,258.62,986435,0
2012-12-26,257.15,257.42,248.04,248.63,4152742,0
2012-12-27,248.28,249.35,242.86,248.31,3640082,0
2012-12-28,245.85,247.44,245.05,245.18,1862498,0
2012-12-31,243.75,252.41,242.75,250.87,3418957,0
2013-01-02,256.04,258.1,253.26,257.31,3271079,0
2013-01-03,257.19,260.88,256.37,258.48,2751061,0
2013-01-04,257.58,259.8,256.65,259.15,1874711,0
2013-01-07,262.97,269.73,262.67,268.46,4910274,0
2013-01-08,267.07,268.98,263.57,266.38,3012056,0
2013-01-09,268.17,269.5,265.4,266.35,2265691,0
2013-01-10,268.54,268.74,262.3,265.34,2864598,0
2013-01-11,265.07,268.43,264.11,267.94,2413264,0
2013-01-14,268,274.26,267.54,272.73,4263807,0
2013-01-15,270.68,272.73,269.3,271.9,2327154,0
2013-01-16,270.53,271.24,267.83,268.93,2066092,0
2013-01-17,271.5,271.97,269.21,270.48,1884883,0
2013-01-18,270.89,274.5,269.6,272.12,2944198,0
2013-01-22,271.62,272.1,269.23,270.19,2138962,0
2013-01-23,270.57,271.09,266.65,268.11,2509597,0
2013-01-24,269.37,276.65,269.37,273.62,3414846,0
2013-01-25,275,284.72,274.4,283.99,4971234,0
2013-01-28,283.78,284.48,274.4,276.04,4321621,0
2013-01-29,275.35,275.46,258.35,260.35,10129193,0
2013-01-30,283,284.2,267.11,272.76,13078805,0
2013-01-31,271.04,275.94,263.7,265.5,6772592,0
2013-02-01,268.32,268.93,262.8,265,6115731,0
2013-02-04,262.78,264.68,259.07,259.98,3723793,0
2013-02-05,262,268.03,261.46,266.89,4013030,0
2013-02-06,265.16,266.89,261.11,262.22,2770506,0
2013-02-07,264.1,264.1,255.11,260.23,3976115,0
2013-02-08,261.4,265.25,260.55,261.95,3879178,0
2013-02-11,263.2,263.25,256.6,257.21,3403903,0
2013-02-12,259.19,260.16,257,258.7,2943615,0
2013-02-13,261.53,269.96,260.3,269.47,5295157,0
2013-02-14,267.41,270.65,265.4,269.24,3463180,0
2013-02-15,267.66,268.92,263.11,265.09,3980892,0
2013-02-19,265.91,270.11,264.5,269.75,2855002,0
2013-02-20,270.2,274.3,266.37,266.41,3530656,0
2013-02-21,265.12,269.48,263.25,265.94,3637395,0
2013-02-22,266.62,267.11,261.61,265.42,3124702,0
2013-02-25,266.94,268.69,259.65,259.87,3032509,0
2013-02-26,260.89,262.04,255.73,259.36,3348560,0
2013-02-27,259.4,265.83,256.86,263.25,2908010,0
2013-02-28,261.81,267,260.63,264.27,2667349,0
2013-03-01,263.27,266.6,261.04,265.74,2956964,0
2013-03-04,265.36,273.3,264.14,273.11,3454394,0
2013-03-05,274,276.68,269.99,275.59,3687183,0
2013-03-06,275.76,276.49,271.83,273.79,2050652,0
2013-03-07,274.1,274.8,271.85,273.88,1938987,0
2013-03-08,275,275.44,271.5,274.19,1880017,0
2013-03-11,273.43,273.99,270.4,271.24,1905076,0
2013-03-12,271,277.4,270.36,274.13,3246856,0
2013-03-13,275.35,276.5,272.64,275.1,1884200,0
2013-03-14,269.67,270,263.53,265.74,5227305,0
2013-03-15,264.98,267.26,260.05,261.82,4866472,0
2013-03-18,259.3,261.49,257.12,257.89,2721496,0
2013-03-19,258.4,259.5,252.62,256.41,3739566,0
2013-03-20,258.05,259.76,254.55,257.28,2738970,0
2013-03-21,256.09,257,252.68,253.39,2806446,0
2013-03-22,254.55,257.77,252.07,257.75,3126299,0
2013-03-25,258.52,259.43,254.5,256.02,2515058,0
2013-03-26,257.05,261.48,256.28,260.31,2421160,0
2013-03-27,258.66,265.93,257.9,265.3,2874924,0
2013-03-28,265.82,267.38,264.06,266.49,2473857,0
2013-04-01,266.98,267.4,261.01,261.61,2524825,0
2013-04-02,262.4,265.89,260.55,263.32,2631038,0
2013-04-03,262.12,263.67,257.75,259.03,2413784,0
2013-04-04,259.23,260.41,256.12,259.08,1964377,0
2013-04-05,255.72,256.18,253.67,255.48,2557557,0
2013-04-08,255.92,259.68,255.63,258.95,2296023,0
2013-04-09,258.85,262.61,257,261.14,2157107,0
2013-04-10,261.78,265.98,259.32,264.77,2322407,0
2013-04-11,264.74,270.97,264.74,269.85,3090466,0
2013-04-12,270.12,273.27,267.02,272.87,2868165,0
2013-04-15,271.08,275.12,267.1,267.72,3325919,0
2013-04-16,269.31,272.8,268.06,272.34,2137118,0
2013-04-17,270.8,270.85,264.25,267.4,3135091,0
2013-04-18,266.77,266.99,256.6,259.42,3137551,0
2013-04-19,258.16,262.88,257.5,260.32,2602670,0
2013-04-22,259.35,264.6,258.03,263.55,2119071,0
2013-04-23,264.5,269.87,264.5,268.9,2271594,0
2013-04-24,269.5,271.47,266.81,268.78,1854821,0
2013-04-25,271.76,275.8,270.5,274.7,6100250,0
2013-04-26,269.97,272.02,252.81,254.81,14031227,0
2013-04-29,254.9,257.01,249.15,249.74,7118558,0
2013-04-30,249.37,254.68,248.56,253.81,4248890,0
2013-05-01,253.9,254.2,245.75,248.23,4391802,0
2013-05-02,248.94,252.93,245.78,252.55,3936070,0
2013-05-03,256.08,259.25,254.7,258.05,3514574,0
2013-05-06,258.09,259.5,253.42,255.72,2348369,0
2013-05-07,256.31,259.74,252.91,257.73,3133969,0
2013-05-08,256.87,260.3,255.33,258.68,2676986,0
2013-05-09,258.73,263.55,256.88,260.16,2769255,0
2013-05-10,260.88,263.65,260.21,263.63,3145219,0
2013-05-13,262.77,265.88,262,264.51,2149498,0
2013-05-14,264.5,269.4,264.03,268.33,2700374,0
2013-05-15,267.07,269.05,264.56,266.56,2720489,0
2013-05-16,265.96,268.43,263.85,264.12,1643468,0
2013-05-17,265.83,269.98,265,269.9,2527271,0
2013-05-20,269,271.79,266.5,267.63,2208934,0
2013-05-21,268.74,270.77,267.66,268.86,1741466,0
2013-05-22,267.39,267.59,260.8,262.96,3332597,0
2013-05-23,260.49,263.17,259.59,261.8,2007811,0
2013-05-24,259.85,261.93,258.34,261.74,1696290,0
2013-05-28,266.48,271.1,266,267.29,3470996,0
2013-05-29,265.46,268.25,264.84,265.53,1903490,0
2013-05-30,265.71,268.57,265.61,266.83,1667469,0
2013-05-31,266,271.91,265.94,269.2,3374389,0
2013-06-03,268.96,269.11,262.95,266.88,2544780,0
2013-06-04,267,268.88,263.02,265.7,2088372,0
2013-06-05,265.81,271.66,265.02,267.17,3512355,0
2013-06-06,267.75,270.5,264.21,267.83,2476268,0
2013-06-07,269.74,280.1,269.13,276.87,4632539,0
2013-06-10,276.68,282.47,275.24,281.07,3086555,0
2013-06-11,276,278.41,274.24,274.78,3097745,0
2013-06-12,276.6,276.8,270.45,271.67,2238283,0
2013-06-13,271.5,276.8,270.29,275.79,2651415,0
2013-06-14,275,277.07,273.44,273.99,2150743,0
2013-06-17,276.35,280.2,275.65,278.06,2885580,0
2013-06-18,279.08,282.91,278.11,281.76,2146455,0
2013-06-19,281.26,283.34,277.87,278.16,2827458,0
2013-06-20,275.14,278.6,272.39,273.44,2984673,0
2013-06-21,274.57,275.84,269.79,273.36,4202058,0
2013-06-24,271.29,273.16,265,270.61,3864968,0
2013-06-25,272.3,273.47,269,272.09,2449610,0
2013-06-26,273.98,277.98,273.5,277.57,3029416,0
2013-06-27,279.18,280.2,274.54,277.55,2520422,0
2013-06-28,276.19,279.83,276.19,277.69,3193262,0
2013-07-01,279,283.29,277.16,282.1,2889165,0
2013-07-02,281.04,286.58,280.59,283.73,3238218,0
2013-07-03,282.49,285.4,282,284.03,1380205,0
2013-07-05,285,286.38,282.07,285.88,1985473,0
2013-07-08,286.42,291.67,286.14,290.59,3047097,0
2013-07-09,291,292.57,288.01,291.53,2774816,0
2013-07-10,291.41,293.34,289.4,292.33,1828422,0
2013-07-11,294.99,300.69,292.1,299.66,4007401,0
2013-07-12,298.69,307.55,298.5,307.55,4540808,0
2013-07-15,307.27,307.99,304.35,306.57,2245587,0
2013-07-16,307.3,309.39,305.51,306.87,2660220,0
2013-07-17,306.97,308.8,305.69,308.69,2030031,0
2013-07-18,306.27,306.34,301.87,304.11,3064259,0
2013-07-19,304.39,305.79,301.91,305.23,2973041,0
2013-07-22,309.25,309.25,302,303.48,2520663,0
2013-07-23,303.16,305.06,300.56,301.06,1999524,0
2013-07-24,303.02,303.84,298.04,298.94,2001737,0
2013-07-25,299,304.5,296.75,303.4,5474341,0
2013-07-26,299.55,313.62,295.55,312.01,8818273,0
2013-07-29,311.07,313,305.9,306.1,3213015,0
2013-07-30,307.72,309.78,301.57,302.41,3053775,0
2013-07-31,303.91,305.15,301,301.22,1891314,0
2013-08-01,303.08,306.21,298.9,305.57,2970920,0
2013-08-02,304.63,305.33,301.5,304.21,2508146,0
2013-08-05,303.4,303.62,298.3,300.99,2233158,0
2013-08-06,300.51,301.36,297.52,300.75,1848951,0
2013-08-07,300.15,300.99,296.15,296.91,1963110,0
2013-08-08,298.52,298.52,292.55,295.74,2344280,0
2013-08-09,295.68,299.27,294.3,297.26,1950386,0
2013-08-12,295.79,299.08,295.26,296.69,1504525,0
2013-08-13,295.88,296.37,290.67,293.97,2350502,0
2013-08-14,294.29,294.29,290.54,291.34,1415276,0
2013-08-15,288.82,289.3,285.15,286.47,2261393,0
2013-08-16,286.55,288.33,284.5,284.82,2422856,0
2013-08-19,285.19,289.56,283.48,285.57,2477429,0
2013-08-20,285.88,289.52,285.74,287.09,1586060,0
2013-08-21,285.09,288.5,283.83,284.57,1815346,0
2013-08-22,284.8,289.87,284.8,289.73,1422672,0
2013-08-23,291.21,291.5,287.9,290.01,1967985,0
2013-08-26,290.43,291.05,285.62,286.21,1717913,0
2013-08-27,283.87,285.28,279.74,280.93,2475891,0
2013-08-28,280.07,283,279.33,281.58,1457461,0
2013-08-29,281.45,285.98,280,283.98,1566414,0
2013-08-30,284.59,284.87,280,280.98,1534606,0
2013-09-03,284.73,291.39,284.17,288.8,2898422,0
2013-09-04,288.33,295.23,287.58,293.64,2439351,0
2013-09-05,293.63,297,292.71,294.1,1819790,0
2013-09-06,295.33,298.88,290.8,295.86,2291973,0
2013-09-09,297.22,299.96,296.6,299.71,1646144,0
2013-09-10,300.86,301,297.22,300.36,1779887,0
2013-09-11,298.91,301.86,297.84,299.64,1743950,0
2013-09-12,299.39,302,297.66,298.86,1606193,0
2013-09-13,300.14,300.22,296.2,297.92,1350645,0
2013-09-16,299.82,301,295.26,296.06,1818071,0
2013-09-17,297.63,304.65,296.01,304.17,2297156,0
2013-09-18,304.06,312.74,302.91,312.03,2946338,0
2013-09-19,313.77,314.54,311.04,312.06,2350946,0
2013-09-20,312.54,320.57,312.41,316.34,5305603,0
2013-09-23,314.18,315.9,308.77,311.49,1884997,0
2013-09-24,312.43,318.08,311.28,314.13,2011481,0
2013-09-25,314.53,316.71,310.75,312.65,2008700,0
2013-09-26,313.9,319.37,313.26,318.12,1990700,0
2013-09-27,316.92,317.21,313.35,316.01,1657900,0
2013-09-30,313.41,315.31,311.06,312.64,1625300,0
2013-10-01,314.22,321,313.65,320.95,2398300,0
2013-10-02,318.04,321.73,317.52,320.51,2218300,0
2013-10-03,320.39,322.92,313.02,314.76,2679340,0
2013-10-04,315.74,319.2,312.62,319.04,1814900,0
2013-10-07,315.24,315.34,309.74,310.03,2084850,0
2013-10-08,311.5,311.55,300.27,303.23,3170073,0
2013-10-09,303.42,303.5,296.5,298.23,3251612,0
2013-10-10,304.65,306.7,302.59,305.17,2556190,0
2013-10-11,304.77,310.93,303.84,310.89,2162268,0
2013-10-14,309.22,311.64,307,310.7,1938900,0
2013-10-15,309.92,310.79,305.26,306.4,2261100,0
2013-10-16,308.38,310.8,305.55,310.49,2178262,0
2013-10-17,307,311,305.24,310.77,2645160,0
2013-10-18,319.39,331.89,316.75,328.93,5969400,0
2013-10-21,329.89,330,323.8,326.44,2525777,0
2013-10-22,327.72,337.11,325.68,332.54,3941628,0
2013-10-23,330.84,331.72,324.06,326.76,2816776,0
2013-10-24,329.64,332.65,326.75,332.21,5832056,0
2013-10-25,358.6,368.4,352.62,363.39,12039315,0
2013-10-28,359.92,362.75,357.2,358.16,3635186,0
2013-10-29,358.96,362.89,356.29,362.7,2190674,0
2013-10-30,362.61,365,358.65,361.08,4504134,0
2013-10-31,361.89,366,359,364.03,2466937,0
2013-11-01,365.14,365.77,356.1,359,3332100,0
2013-11-04,360.12,361,354.4,358.74,1940496,0
2013-11-05,356.78,360.17,354.84,358.89,2007000,0
2013-11-06,360.45,362.87,354.5,356.18,2287377,0
2013-11-07,355.86,357.9,341.88,343.56,4249496,0
2013-11-08,345.95,351.05,344.04,350.31,2649912,0
2013-11-11,350.59,355.37,348.06,354.38,2262069,0
2013-11-12,352.99,355.48,347.28,349.53,2343800,0
2013-11-13,347.4,356.22,345.68,356.22,2774336,0
2013-11-14,357.39,368.94,356.43,367.4,4163658,0
2013-11-15,367.63,372.9,365.55,369.17,4492700,0
2013-11-18,370.62,373.49,364.67,366.18,2738200,0
2013-11-19,365.82,368.78,362.5,364.94,1902847,0
2013-11-20,367.56,367.56,360.45,362.57,1772325,0
2013-11-21,364.01,369.25,363.3,368.92,1965600,0
2013-11-22,370,374.5,366.31,372.31,2967224,0
2013-11-25,373.82,377.79,373.18,376.64,2972200,0
2013-11-26,377.61,382.5,374.82,381.37,2730498,0
2013-11-27,383.5,387,382.61,386.71,2269000,0
2013-11-29,389.1,394.1,388.62,393.62,2405985,0
2013-12-02,399,399,389.1,392.3,4714800,0
2013-12-03,390.11,390.95,383.1,384.66,3703940,0
2013-12-04,383.26,389.69,381.49,385.96,2355700,0
2013-12-05,386.15,386.65,381.37,384.49,1906400,0
2013-12-06,388.35,388.35,383.83,386.95,1986731,0
2013-12-09,388.19,388.21,382.57,384.89,2764148,0
2013-12-10,383.74,389.06,383.02,387.78,2739832,0
2013-12-11,387.71,388.98,382,382.19,2449615,0
2013-12-12,381.26,385,379.5,381.25,2123426,0
2013-12-13,385.32,389.42,383.8,384.24,3024954,0
2013-12-16,385.03,391.7,385,388.97,2256868,0
2013-12-17,391,391.36,386.5,387.65,2347335,0
2013-12-18,389.23,396.3,383.1,395.96,3491201,0
2013-12-19,394.27,397.29,392.6,395.19,2429098,0
2013-12-20,396.55,404.72,395.78,402.2,5037682,0
2013-12-23,403.69,405,399.2,402.92,2659505,0
2013-12-24,402.52,403.72,396.37,399.2,1380373,0
2013-12-26,401.79,404.52,396.81,404.39,1869140,0
2013-12-27,404.65,405.63,396.25,398.08,1987106,0
2013-12-30,399.41,399.92,392.45,393.37,2486905,0
2013-12-31,394.58,398.83,393.8,398.79,1996507,0
2014-01-02,398.8,399.36,394.02,397.97,2140046,0
2014-01-03,398.29,402.71,396.22,396.44,2212891,0
2014-01-06,395.85,397,388.42,393.63,3172058,0
2014-01-07,395.04,398.47,394.29,398.03,1916210,0
2014-01-08,398.47,403,396.04,401.92,2316680,0
2014-01-09,403.71,406.89,398.44,401.01,2103505,0
2014-01-10,402.53,403.76,393.8,397.66,2679618,0
2014-01-13,397.98,399.78,388.45,390.98,2845556,0
2014-01-14,392.13,398.63,391.29,397.54,2340147,0
2014-01-15,398.94,399.31,392.53,395.87,2678555,0
2014-01-16,393.68,399.29,389.41,395.8,2602111,0
2014-01-17,394.26,403.49,393.66,399.61,4508341,0
2014-01-21,402.81,407.8,401.6,407.05,3122240,0
2014-01-22,408,408.06,402,404.54,2068166,0
2014-01-23,401,406.17,397.79,399.87,3025785,0
2014-01-24,398.16,400.2,387.27,387.6,4507597,0
2014-01-27,390.5,394.1,380.49,386.28,3942642,0
2014-01-28,387.4,394.74,387.12,394.43,2896827,0
2014-01-29,392.16,392.85,383.24,384.2,3388959,0
2014-01-30,393.77,406.25,387.7,403.01,10794857,0
2014-01-31,372.2,375.45,357.76,358.69,16173786,0
2014-02-03,358.94,360.85,340.1,346.15,10286809,0
2014-02-04,349.52,354,344.02,347.95,4819605,0
2014-02-05,345.79,349.37,337.73,346.45,4437777,0
2014-02-06,347.93,354.82,347.4,354.59,3340099,0
2014-02-07,358.98,361.8,352.49,361.08,4346552,0
2014-02-10,361.61,365,359.35,360.87,3449710,0
2014-02-11,361.84,363.61,356.25,361.79,3224351,0
2014-02-12,356.43,357.75,346.32,349.25,6594798,0
2014-02-13,347.7,357.2,346.5,357.2,4180370,0
2014-02-14,359.34,359.34,353.35,357.35,3524262,0
2014-02-18,355.28,355.73,349.45,353.65,4999925,0
2014-02-19,352.64,354.54,346.1,347.38,4174567,0
2014-02-20,348.8,350.46,344.38,349.8,3495714,0
2014-02-21,352.44,354.14,346.75,346.76,4211362,0
2014-02-24,345.19,353,343.29,351.78,3646518,0
2014-02-25,353,361.08,351.58,358.32,3745944,0
2014-02-26,360,364.75,357.17,359.8,3622445,0
2014-02-27,357.22,360.59,355.5,360.13,3104963,0
2014-02-28,360.28,365.86,357.08,362.1,3884264,0
2014-03-03,358.73,360.96,354.48,359.78,2803137,0
2014-03-04,363.9,365.68,362.46,363.9,2706728,0
2014-03-05,364.13,372.73,363.9,372.37,3853966,0
2014-03-06,374.05,375.33,368.9,372.16,2926978,0
2014-03-07,374.75,374.99,369.53,372.06,2279987,0
2014-03-10,372.69,372.73,367,370.53,2107820,0
2014-03-11,370.99,372.8,367.28,368.82,2248019,0
2014-03-12,367.1,371.16,363.61,370.64,2219663,0
2014-03-13,376.62,383.11,368.08,371.51,6829046,0
2014-03-14,372.8,378.57,371.55,373.74,4402220,0
2014-03-17,375.72,378.85,374.88,375.04,2306821,0
2014-03-18,377.32,379,375,378.77,2483508,0
2014-03-19,378.77,379,369.42,373.23,2645894,0
2014-03-20,370.64,373,366.22,368.97,2558460,0
2014-03-21,371,372.84,358.4,360.62,5417935,0
2014-03-24,360.61,361.5,348.6,351.85,4879628,0
2014-03-25,354.03,358.97,348.84,354.71,4455640,0
2014-03-26,357.13,357.6,343.4,343.41,4120600,0
2014-03-27,343.15,344,330.88,338.47,5770462,0
2014-03-28,340.05,347,336.08,338.29,3986782,0
2014-03-31,342.4,346.29,334.06,336.36,4294523,0
2014-04-01,338.09,344.43,338,342.99,3602614,0
2014-04-02,345.99,348.3,340.38,341.96,4471377,0
2014-04-03,341.82,342.5,328.46,333.62,6398347,0
2014-04-04,335.15,335.44,315.61,323,12532453,0
2014-04-07,320.99,324.94,313.13,317.76,7067884,0
2014-04-08,321.88,328,318.44,327.07,6584767,0
2014-04-09,328.49,332.18,322.5,331.8,5058012,0
2014-04-10,330.6,331,316.5,317.11,6131034,0
2014-04-11,314,316.5,309.5,311.73,7289038,0
2014-04-14,317.42,320.48,311.28,315.91,4293483,0
2014-04-15,316.65,318.28,305.5,316.08,5398783,0
2014-04-16,321.2,324,314.71,323.68,4285055,0
2014-04-17,319.76,328.66,319.76,324.91,4299281,0
2014-04-21,323.9,331.15,322.31,330.87,2999670,0
2014-04-22,332,337.5,328.94,329.32,3711853,0
2014-04-23,333.01,333.13,323.39,324.58,3601053,0
2014-04-24,329.98,337.4,322.95,337.15,9269341,0
2014-04-25,316.25,316.49,302.71,303.83,16183333,0
2014-04-28,304,304.39,288,296.58,14479356,0
2014-04-29,296.44,301.84,290.45,300.38,6509686,0
2014-04-30,299.44,304.56,298.1,304.13,4088723,0
2014-05-01,304.13,310.48,304,307.89,4328960,0
2014-05-02,310.48,313.29,304.31,308.01,3995109,0
2014-05-05,306.37,310.23,305,310.05,2520112,0
2014-05-06,309.53,309.81,297.04,297.38,4681541,0
2014-05-07,295.56,296.4,286.68,292.71,7015342,0
2014-05-08,290.82,295.88,287.23,288.32,3848376,0
2014-05-09,290.57,293.68,284.38,292.24,4061653,0
2014-05-12,294.3,303.34,294.16,302.86,3734343,0
2014-05-13,302.61,305.6,300.75,304.64,3508393,0
2014-05-14,302.5,304.64,296.66,297.62,3327769,0
2014-05-15,298.02,299.2,290.38,295.19,4298378,0
2014-05-16,292.8,298.88,291.55,297.7,3636898,0
2014-05-19,295.76,299,293.81,296.76,2285284,0
2014-05-20,297.1,304.46,296.75,301.19,4095943,0
2014-05-21,302.21,305.96,301.52,305.01,3408843,0
2014-05-22,305.05,308.54,303.01,304.91,2576808,0
2014-05-23,305.46,312.35,304.9,312.24,3055712,0
2014-05-27,314.62,314.63,307.38,310.82,4862389,0
2014-05-28,309.5,313.82,307.42,310.16,2726115,0
2014-05-29,310.45,314.87,310.2,313.78,2365619,0
2014-05-30,314.43,314.65,307.57,312.55,4260102,0
2014-06-02,312.59,312.6,307,308.84,2205609,0
2014-06-03,305.75,307.92,305.07,307.19,2379273,0
2014-06-04,306.85,309.5,303.84,306.78,2110870,0
2014-06-05,308.25,327.94,306.9,323.57,7802715,0
2014-06-06,325,330.88,324.93,329.67,5246010,0
2014-06-09,331.57,333,325.65,327.5,3207989,0
2014-06-10,327.65,335.5,327.5,332.41,3668445,0
2014-06-11,336,340.72,333.88,335.2,4438294,0
2014-06-12,335.55,335.55,324.66,325.91,4271294,0
2014-06-13,327.05,329.3,323.53,326.27,2766899,0
2014-06-16,324.86,328.69,323.52,327.62,2449843,0
2014-06-17,327.56,331.34,325.23,325.62,2922958,0
2014-06-18,328,335.75,325,334.38,6405030,0
2014-06-19,335.5,338.9,325.98,327,5320964,0
2014-06-20,328,328.22,320.42,324.2,6055695,0
2014-06-23,323.33,327.55,321.41,327.24,2608248,0
2014-06-24,327.54,329.73,322.74,324.16,2627311,0
2014-06-25,323.61,328.15,321.74,327.44,2327843,0
2014-06-26,328.49,328.65,322.13,325.69,2699588,0
2014-06-27,326.27,326.52,323.27,324.57,2416246,0
2014-06-30,324.98,326.98,322.24,324.78,2671987,0
2014-07-01,325.86,333.2,325.1,332.39,3177471,0
2014-07-02,333.2,336.76,331.66,332.85,2681500,0
2014-07-03,334.83,338.3,333.08,337.49,1944300,0
2014-07-07,337.49,337.55,332.52,333.55,2129938,0
2014-07-08,333,333.74,321.4,323.81,4274607,0
2014-07-09,324.71,330.2,323.15,329.97,3166433,0
2014-07-10,324.34,329.98,322.65,327.92,2665003,0
2014-07-11,334.71,347,334.71,346.2,8308164,0
2014-07-14,347.03,355.77,345.36,355.32,5615176,0
2014-07-15,353.72,355.59,349.4,354.44,4176704,0
2014-07-16,355.62,359.32,353,355.9,3503904,0
2014-07-17,353.4,356.96,351.38,352.45,3639345,0
2014-07-18,354.4,359.68,352.08,358.66,3410003,0
2014-07-21,358.16,361.71,356.72,359.76,2281080,0
2014-07-22,355.58,362.93,355.25,360.84,2888906,0
2014-07-23,359.05,360.63,356.62,358.14,2687441,0
2014-07-24,359.98,364.85,358.52,358.61,7040485,0
2014-07-25,317.3,324.87,314.76,324.01,17851773,0
2014-07-28,324.25,324.82,316.5,320.41,5932233,0
2014-07-29,321.98,322.9,319.5,320,2884947,0
2014-07-30,321.45,322.73,318.5,322.51,3972076,0
2014-07-31,320.01,320.68,311.86,312.99,5192826,0
2014-08-01,313.69,315.83,304.59,307.06,7441491,0
2014-08-04,308.84,316.18,308.5,313.65,4208276,0
2014-08-05,313.3,314.55,310.06,312.32,2855860,0
2014-08-06,310.83,315.78,310.2,313.89,2297006,0
2014-08-07,315.21,315.88,309.65,311.45,2936913,0
2014-08-08,311.94,317.32,310.66,316.8,2708241,0
2014-08-11,318.48,320.38,316.88,318.33,2472379,0
2014-08-12,318.89,321.31,316.95,319.32,1916143,0
2014-08-13,327.6,331.72,326.14,326.28,4944610,0
2014-08-14,327.8,334.09,326.71,333.21,3420525,0
2014-08-15,334,335,328.32,333.63,3897029,0
2014-08-18,335.48,337.8,333.77,334.53,2487726,0
2014-08-19,334.87,335.81,333.01,335.13,1713884,0
2014-08-20,334.68,337.16,334.02,335.78,1810692,0
2014-08-21,336.48,336.58,332.23,332.91,1975642,0
2014-08-22,332.99,334.08,330.8,331.59,2212398,0
2014-08-25,333.21,336.77,332.71,334.02,1960691,0
2014-08-26,337,344.36,334.55,341.83,3646937,0
2014-08-27,342.09,346.67,341.34,343.18,2961657,0
2014-08-28,340,341.79,338.8,340.02,2254715,0
2014-08-29,341.76,341.82,337.68,339.04,1939615,0
2014-09-02,339.84,342.5,337.16,342.38,2328881,0
2014-09-03,342.54,343.27,337.55,339,1997480,0
2014-09-04,343.69,349.38,343.58,345.95,3965107,0
2014-09-05,346.3,346.83,342.5,346.38,2111160,0
2014-09-08,344.54,345.81,339.04,342.34,2959056,0
2014-09-09,341.61,341.76,329.18,329.75,4646131,0
2014-09-10,334.3,334.98,328.82,331.33,3798463,0
2014-09-11,329.94,333.01,326.39,330.52,2720215,0
2014-09-12,329.56,332.89,328.79,331.19,3429552,0
2014-09-15,330.91,331.33,319,323.89,4005637,0
2014-09-16,321.07,329.48,320.1,327.76,3265157,0
2014-09-17,327.76,328,321.52,324,4138335,0
2014-09-18,325.44,327.1,323.71,325,2577678,0
2014-09-19,327.6,332.76,325.57,331.32,6886328,0
2014-09-22,328.49,329.49,321.06,324.5,3117024,0
2014-09-23,322.46,327.6,321.25,323.63,2353185,0
2014-09-24,324.17,329.44,319.56,328.21,2645520,0
2014-09-25,327.99,328.54,321.4,321.93,2934746,0
2014-09-26,320.6,323.5,317.64,323.21,3638741,0
2014-09-29,320.5,323.75,319,321.82,1929479,0
2014-09-30,321.36,323.43,318.51,322.44,2639822,0
2014-10-01,322.04,322.17,315.55,317.46,3095793,0
2014-10-02,316.92,318.53,311.31,318.41,3553943,0
2014-10-03,320.36,325.16,319.53,322.74,3037803,0
2014-10-06,323.5,324.13,319.6,322.2,2294182,0
2014-10-07,319.43,322,316.67,316.98,2365443,0
2014-10-08,316.58,324.11,314.14,322.7,3457907,0
2014-10-09,321.49,322.27,314.52,315.37,3588729,0
2014-10-10,314.02,317.77,311.38,311.39,3683460,0
2014-10-13,309.87,313.2,303.47,306.45,4368829,0
2014-10-14,308,312.24,305.75,308.31,3385804,0
2014-10-15,304.35,307.9,299.1,305.97,5346280,0
2014-10-16,293.83,306.82,293.83,302.86,4731356,0
2014-10-17,307.15,309.2,302.72,303.64,4408974,0
2014-10-20,302.9,306.53,302.02,306.21,3238775,0
2014-10-21,309.65,315.64,307.07,315.33,3562431,0
2014-10-22,315.57,318.98,312.64,312.97,3129549,0
2014-10-23,313.4,316.8,311.4,313.18,9002605,0
2014-10-24,284.4,293.81,284,287.06,19804064,0
2014-10-27,285.7,290.42,285.02,289.97,5950509,0
2014-10-28,289.85,298,289.76,295.59,5576646,0
2014-10-29,299.11,299.61,293.07,294.12,4883260,0
2014-10-30,293.98,299.74,292.36,299.07,4055155,0
2014-10-31,305.15,305.72,301.5,305.46,4551795,0
2014-11-03,306.24,308.01,303.24,305.72,3242830,0
2014-11-04,303.99,304.25,300.17,302.81,3427041,0
2014-11-05,303.01,304,294.16,296.52,4673695,0
2014-11-06,296.69,297,292.29,296.64,3757178,0
2014-11-07,297.82,299.99,296.29,299.86,2646320,0
2014-11-10,300,305.8,300,305.11,2808556,0
2014-11-11,305.94,312.38,303.65,312.01,3807066,0
2014-11-12,310.76,312.58,308.79,311.51,2182838,0
2014-11-13,311.89,317.89,311.51,316.48,3685653,0
2014-11-14,317.12,332.88,316.4,327.82,8876407,0
2014-11-17,326.44,328,318.03,323.05,4784733,0
2014-11-18,323.99,329.56,323.25,324.93,3550440,0
2014-11-19,327.09,328.4,324.02,326.54,3281186,0
2014-11-20,324,332.67,323.33,330.54,3436006,0
2014-11-21,335.42,338.33,331.47,332.63,4466124,0
2014-11-24,334.78,337.39,333.6,335.64,2753835,0
2014-11-25,335.35,336.33,331.28,335.04,2564760,0
2014-11-26,333.98,334.65,331.75,333.57,1984233,0
2014-11-28,336.03,341.26,336.03,338.64,3051798,0
2014-12-01,338.23,340.64,325.93,326,4943876,0
2014-12-02,327.46,327.93,323.25,326.31,2789740,0
2014-12-03,325.73,326.77,314.36,316.5,5689734,0
2014-12-04,315.53,318.59,313.47,316.93,3295707,0
2014-12-05,316.8,316.93,310.84,312.63,3264964,0
2014-12-08,311.57,316.56,304.82,306.64,3639125,0
2014-12-09,302.99,313.64,301.14,312.5,4048683,0
2014-12-10,312,313.19,304.68,305.84,3245040,0
2014-12-11,308.23,312.64,306.01,307.36,3272639,0
2014-12-12,304.01,310.64,303.01,307.32,3162218,0
2014-12-15,308.87,310.86,302.15,306.07,3840984,0
2014-12-16,304.35,304.49,295.01,295.06,6491863,0
2014-12-17,296.37,299.67,293.03,298.88,4433380,0
2014-12-18,304.01,304.5,293.25,297.73,7737784,0
2014-12-19,296.91,301.54,295.52,299.9,8708789,0
2014-12-22,301.94,307.36,301.94,306.54,4003717,0
2014-12-23,306.98,307.49,303.25,306.29,2718359,0
2014-12-24,306.38,307,302.88,303.03,1518107,0
2014-12-26,305,310.78,303.81,309.09,2893595,0
2014-12-29,307.85,314.27,306.58,312.04,3008721,0
2014-12-30,309.91,313.94,309.34,310.3,2092973,0
2014-12-31,311.55,312.98,310.01,310.35,2057696,0
2015-01-02,312.58,314.75,306.96,308.52,2788051,0
2015-01-05,307.02,308.38,300.85,302.19,2774112,0
2015-01-06,302.24,303,292.38,295.29,3518547,0
2015-01-07,297.5,301.28,295.33,298.42,2640299,0
2015-01-08,300.59,303.14,296.11,300.46,3087596,0
2015-01-09,301.48,302.87,296.68,296.93,2592180,0
2015-01-12,297.96,298.51,289.28,291.41,3420898,0
2015-01-13,297.48,301.5,293.23,294.74,4136076,0
2015-01-14,291.93,295.91,286.5,293.27,5534816,0
2015-01-15,294,296,286.82,286.95,4417173,0
2015-01-16,286.28,290.79,285.25,290.74,3478070,0
2015-01-20,292.59,293.36,286.39,289.44,4178357,0
2015-01-21,289.64,306,287.26,297.25,12645671,0
2015-01-22,300.3,312.25,300,310.32,7123686,0
2015-01-23,308.08,316.93,307.72,312.39,9121555,0
2015-01-26,312,313,307.52,309.66,3169483,0
2015-01-27,306.3,310.24,302.63,306.75,2919489,0
2015-01-28,309.81,311.51,303.8,303.91,3037277,0
2015-01-29,304.73,312.8,299.33,311.78,8578564,0
2015-01-30,346.32,359.5,340.74,354.53,23854161,0
2015-02-02,350.05,365,350.01,364.47,10230448,0
2015-02-03,360.25,367.82,360.21,363.55,6211521,0
2015-02-04,358.38,367.5,358.23,364.75,4169095,0
2015-02-05,366,378.8,365.9,373.89,7245394,0
2015-02-06,374.87,375.99,371.01,374.28,3890282,0
2015-02-09,371,374.41,367.2,370.56,2724025,0
2015-02-10,370.89,374.3,368.51,372.99,2286929,0
2015-02-11,371.23,377.1,371.1,375.14,2786043,0
2015-02-12,375.1,378.51,373.15,377.17,2790990,0
2015-02-13,378.31,383,377.01,381.83,3474771,0
2015-02-17,377.72,379.98,372.67,375.43,3673191,0
2015-02-18,373.78,376.74,372.85,373.37,2650327,0
2015-02-19,373.43,381.88,373.43,378.99,2951237,0
2015-02-20,378.62,383.7,375.84,383.66,3257764,0
2015-02-23,383.4,384.54,378,380.14,2176879,0
2015-02-24,378.65,380.48,376.16,378.59,1921560,0
2015-02-25,377.27,387.85,376.54,385.37,3174490,0
2015-02-26,384.07,389.37,383.28,384.8,2687041,0
2015-02-27,384,385.99,379.79,380.16,2532201,0
2015-03-02,380.85,385.9,379.48,385.65,2139200,0
2015-03-03,384,386.1,381.6,384.61,1946400,0
2015-03-04,385.9,387.9,382.19,382.72,2259100,0
2015-03-05,385.61,388.42,383.89,387.83,2693500,0
2015-03-06,385.52,387,378.88,380.09,2627000,0
2015-03-09,378.4,379.33,375.28,378.56,2311300,0
2015-03-10,377.45,377.77,369.18,369.51,3120900,0
2015-03-11,370.61,373.35,366.26,366.37,2495000,0
2015-03-12,368.72,375.5,367.52,374.24,2810000,0
2015-03-13,371.85,373.99,366.68,370.58,2611600,0
2015-03-16,370.38,373.94,366.72,373.35,2354000,0
2015-03-17,371.11,374.5,369.64,371.92,2036900,0
2015-03-18,369.97,375.99,366.7,375.14,2654100,0
2015-03-19,373.87,377.11,372.19,373.24,1915600,0
2015-03-20,376.29,379.37,375.92,378.49,3763500,0
2015-03-23,378.07,381.77,374.94,375.11,2239300,0
2015-03-24,373.99,375.24,372.27,374.09,2228200,0
2015-03-25,375.17,380.5,370.29,370.96,3429400,0
2015-03-26,369.59,371.4,365.65,367.35,2929900,0
2015-03-27,367.11,373.17,366.57,370.56,2609700,0
2015-03-30,371.87,376.12,371.55,374.59,1820900,0
2015-03-31,373.24,377.7,371.51,372.1,2506122,0
2015-04-01,372.23,373.16,368.34,370.26,2458000,0
2015-04-02,370.5,373.28,369,372.25,1875200,0
2015-04-06,370.1,380.2,369.36,377.04,3050700,0
2015-04-07,376.07,379.31,374.03,374.41,1954802,0
2015-04-08,374.66,381.58,374.65,381.2,2636400,0
2015-04-09,380.66,384.42,378.8,383.54,2390866,0
2015-04-10,384.31,387.12,381.32,382.65,2573500,0
2015-04-13,383.5,385.28,380.14,382.36,1894400,0
2015-04-14,383.51,387.81,381.21,385.11,2583500,0
2015-04-15,384.65,385.78,381.64,383.45,1929842,0
2015-04-16,383.69,387.45,383.55,386.04,2080368,0
2015-04-17,382.63,383.56,374.4,375.56,3839600,0
2015-04-20,378.55,391.94,377,389.51,5015683,0
2015-04-21,391.31,394.6,386.8,391.18,4642849,0
2015-04-22,391.91,394.28,388,389.8,3472830,0
2015-04-23,390.21,391.88,386.15,389.99,7979900,0
2015-04-24,439,452.65,439,445.1,17176904,0
2015-04-27,443.86,446.99,437.41,438.56,5430900,0
2015-04-28,438.51,439,428.04,429.31,4140483,0
2015-04-29,426.75,434.24,426.03,429.37,3621600,0
2015-04-30,427.11,431.75,419.24,421.78,3647800,0
2015-05-01,423.82,425.64,416,422.87,3565800,0
2015-05-04,424.73,429.77,422.42,423.04,2270400,0
2015-05-05,422.85,427.51,421.02,421.19,2856300,0
2015-05-06,421.43,422.72,414.55,419.1,2548177,0
2015-05-07,424.15,428.5,422.85,426.88,2765557,0
2015-05-08,430.75,435.2,430.17,433.69,2908800,0
2015-05-11,432.52,439,431.37,432.85,2393700,0
2015-05-12,431.08,433.25,426.71,431.02,1947817,0
2015-05-13,429.58,433.53,425.8,426.87,1996328,0
2015-05-14,429.45,433,427.01,432.28,1888400,0
2015-05-15,428,430.4,424.3,426,4240281,0
2015-05-18,426,427.27,421.46,425.24,2389462,0
2015-05-19,424.94,428.24,420.63,421.71,2465240,0
2015-05-20,420.6,427.1,418.36,423.86,2196159,0
2015-05-21,428,436.9,428,431.63,4121400,0
2015-05-22,431.55,432.44,427.61,427.63,2020600,0
2015-05-26,426.2,427,422,425.47,2239503,0
2015-05-27,427.45,431.85,425.01,431.42,2231000,0
2015-05-28,429.71,431.35,425.47,426.57,1909091,0
2015-05-29,427.23,432.5,427.23,429.23,3016000,0
2015-06-01,430.4,433.16,426.2,430.92,2253264,0
2015-06-02,430.07,433.23,426.25,430.99,1669803,0
2015-06-03,434.4,438.39,432.75,436.59,2727900,0
2015-06-04,434.4,436.76,429.26,430.78,2510700,0
2015-06-05,429.66,430.8,426.5,426.95,1907800,0
2015-06-08,425.63,426.8,421.42,423.5,2172500,0
2015-06-09,422.96,427.49,419.14,425.48,2288325,0
2015-06-10,426.46,432.2,425.66,430.77,2172183,0
2015-06-11,431.56,438.89,431.47,432.97,2922253,0
2015-06-12,431.02,432.36,428.26,429.92,2052600,0
2015-06-15,427.66,428.05,422.64,423.67,2050900,0
2015-06-16,424.15,427.97,422.67,427.26,2297400,0
2015-06-17,428.36,431.35,424.75,427.81,2185800,0
2015-06-18,430.3,439.73,429.4,439.39,3378300,0
2015-06-19,440.26,444.99,433.24,434.92,4495000,0
2015-06-22,437.03,439.24,434.18,436.29,1823500,0
2015-06-23,435.58,447.04,433.69,445.99,3245049,0
2015-06-24,444.97,446.47,440.23,440.84,2620800,0
2015-06-25,438.07,443.47,436.39,440.1,2237400,0
2015-06-26,442.19,443.49,435.06,438.1,2624400,0
2015-06-29,434.98,437,429,429.86,2753100,0
2015-06-30,434.21,435.57,430.46,434.09,2596873,0
2015-07-01,439.35,440,435.58,437.39,1987000,0
2015-07-02,437.31,438.2,433.48,437.71,1343300,0
2015-07-06,435.23,439.73,433.52,436.04,1903100,0
2015-07-07,435.68,437.73,425.57,436.72,3454200,0
2015-07-08,434.35,435.99,428.83,429.7,2383100,0
2015-07-09,434.9,438.72,434.15,434.39,2271300,0
2015-07-10,440.49,444.72,439,443.51,2400900,0
2015-07-13,448.29,457.87,447.54,455.57,3956800,0
2015-07-14,462.73,469.6,458.16,465.57,4735488,0
2015-07-15,463.04,464.7,460.2,461.19,2986062,0
2015-07-16,466.11,475.88,464.8,475.48,4095500,0
2015-07-17,477.7,485.42,477.25,483.01,4932100,0
2015-07-20,492.57,493.2,485.4,488.1,4752400,0
2015-07-21,487.9,488.88,482.55,488,3181800,0
2015-07-22,485.99,492.5,484.9,488.27,3114800,0
2015-07-23,491.66,491.66,475.7,482.18,9374400,0
2015-07-24,578.99,580.57,529.35,529.42,21909300,0
2015-07-27,527.75,544.95,526.6,531.41,7490900,0
2015-07-28,536,536.39,523.12,526.03,5273000,0
2015-07-29,530.92,532.97,525.02,529,3752634,0
2015-07-30,527.65,539.2,524.29,536.76,3743000,0
2015-07-31,539.09,542.84,534.52,536.15,3025500,0
2015-08-03,537.45,540.44,529.36,535.03,3014150,0
2015-08-04,529.69,536.95,529.16,531.9,2934500,0
2015-08-05,538.8,539.14,534.12,537.01,2889300,0
2015-08-06,539.3,542.74,527.52,529.46,3817004,0
2015-08-07,529.16,529.46,518.21,522.62,3969200,0
2015-08-10,528.52,532.28,523,524,2615900,0
2015-08-11,523.65,528.98,522,527.46,2676051,0
2015-08-12,523.75,527.5,513.06,525.91,4014600,0
2015-08-13,527.37,534.66,525.48,529.66,2895200,0
2015-08-14,528.25,534.11,528.25,531.52,1994700,0
2015-08-17,531.29,538.74,527.12,535.22,2581600,0
2015-08-18,535.04,539.49,533,535.02,2071300,0
2015-08-19,533.74,537.25,529,532.92,2324000,0
2015-08-20,530.39,533.25,515.77,515.78,4407900,0
2015-08-21,507.36,512.33,494.47,494.47,6706400,0
2015-08-24,463.58,489.76,451,463.37,10096277,0
2015-08-25,487.49,489.44,466.25,466.37,5679300,0
2015-08-26,484.02,503.72,478.76,500.77,6358600,0
2015-08-27,513.71,522.69,507.26,518.37,6114500,0
2015-08-28,517.5,521.5,513.04,518.01,2746700,0
2015-08-31,516.44,519.41,509.07,512.89,3002200,0
2015-09-01,499.14,510,493.43,496.54,3864500,0
2015-09-02,505.09,510.86,497.72,510.55,3707100,0
2015-09-03,514.5,515.84,502.57,504.72,3149600,0
2015-09-04,497.65,502.85,495.64,499,2692500,0
2015-09-08,508.69,518.35,508.51,517.54,3810600,0
2015-09-09,524,529.95,515.06,516.89,4370600,0
2015-09-10,515.15,526.13,514.78,522.24,2574927,0
2015-09-11,521.07,529.44,520.6,529.44,3227800,0
2015-09-14,529.44,532.45,518.58,521.38,3130200,0
2015-09-15,523.25,527.92,517.2,522.37,2865900,0
2015-09-16,521.98,528.3,518.52,527.39,2252700,0
2015-09-17,526.98,546.97,526.57,538.87,4169484,0
2015-09-18,534.62,546.24,531.35,540.26,6160000,0
2015-09-21,544.33,549.78,539.59,548.39,3283300,0
2015-09-22,539.71,543.55,532.66,538.4,3841700,0
2015-09-23,538.3,541.21,534,536.07,2237571,0
2015-09-24,530.55,534.56,522.87,533.75,3499381,0
2015-09-25,542.57,542.8,521.4,524.25,4030900,0
2015-09-28,520.02,520.28,494.33,504.06,5432034,0
2015-09-29,506,511.48,490.5,496.07,4457500,0
2015-09-30,505.44,512.8,501.67,511.89,4004600,0
2015-10-01,511,520.8,506,520.72,3768400,0
2015-10-02,512.99,532.6,508.1,532.54,4597700,0
2015-10-05,536.99,545.91,536,543.68,3388133,0
2015-10-06,545.5,551.5,533.33,537.48,4547500,0
2015-10-07,541.79,542,529,541.94,3812087,0
2015-10-08,536.71,539.39,519.89,533.16,4676400,0
2015-10-09,534.48,541.79,530.27,539.8,3534500,0
2015-10-12,539.96,550.82,539.8,550.19,2775230,0
2015-10-13,546.25,553.2,543.1,548.9,2938000,0
2015-10-14,551.34,552.25,539.68,544.83,3582060,0
2015-10-15,547.75,563,547,562.44,4937000,0
2015-10-16,565.18,570.94,560.31,570.76,4315700,0
2015-10-19,570.76,579,567.38,573.15,4375420,0
2015-10-20,572,573,555.28,560.88,4346209,0
2015-10-21,563.87,565.25,552.52,555.77,3361600,0
2015-10-22,562.7,569.15,556.67,563.91,7779300,0
2015-10-23,617.68,619.45,595.36,599.03,10692600,0
2015-10-26,602.3,609.85,596.29,608.61,4269700,0
2015-10-27,608.6,614.71,605.53,611.01,3787100,0
2015-10-28,612.3,617.23,609.5,617.1,3926200,0
2015-10-29,617.7,627.54,615.39,626.55,3896000,0
2015-10-30,626.01,630.72,625.28,625.9,3874300,0
2015-11-02,627.13,628.63,620.41,628.35,2815102,0
2015-11-03,629.53,629.89,622,625.31,3246910,0
2015-11-04,627.76,645.93,627.35,640.95,4838236,0
2015-11-05,647.1,657,643.09,655.65,4723800,0
2015-11-06,655,662.26,652,659.37,4092100,0
2015-11-09,658.65,661.96,647.85,655.49,4048373,0
2015-11-10,651.01,660,647.26,659.68,3489400,0
2015-11-11,663.25,675.96,663.25,673.25,5387300,0
2015-11-12,673,675.64,664.22,665.6,4284600,0
2015-11-13,663.57,667,640.45,642.35,6261000,0
2015-11-16,640.92,649.99,622.29,647.81,7435900,0
2015-11-17,650.65,653.25,641,643.3,4320100,0
2015-11-18,646.51,664.88,646.37,663.54,4469700,0
2015-11-19,664.99,672.86,659,661.27,4705237,0
2015-11-20,667.94,668.87,657.57,668.45,3896100,0
2015-11-23,671.5,682.77,668.45,678.99,4385000,0
2015-11-24,674.14,675.8,661.21,671.15,4542700,0
2015-11-25,675,679.7,671.24,675.34,2697800,0
2015-11-27,680.8,680.99,672.1,673.26,1966800,0
2015-11-30,675.9,681.29,664.6,664.8,5693100,0
2015-12-01,673.75,681,667.86,679.06,4751099,0
2015-12-02,681,684.82,674.25,676.01,4270380,0
2015-12-03,679.44,682.79,661.48,666.25,5063688,0
2015-12-04,666,674.78,661.4,672.64,4534700,0
2015-12-07,674.74,675.46,660.5,669.83,3732800,0
2015-12-08,663.13,679.99,659.79,677.33,3651842,0
2015-12-09,678,679,655.68,664.79,5158100,0
2015-12-10,665.59,668.53,659.56,662.32,3455400,0
2015-12-11,651.23,657.88,639.62,640.15,5474400,0
2015-12-14,641.75,658.59,635.27,657.91,4356278,0
2015-12-15,665.03,671.5,657.35,658.64,4753400,0
2015-12-16,663.56,677.35,659.32,675.77,3964400,0
2015-12-17,680,682.5,670.65,670.65,3681600,0
2015-12-18,668.65,676.84,664.13,664.14,6841300,0
2015-12-21,668.5,669.9,658.93,664.51,3250900,0
2015-12-22,666.83,668.49,659.26,663.15,2667715,0
2015-12-23,666.5,666.6,656.63,663.7,2722900,0
2015-12-24,663.35,664.68,660.6,662.79,1092970,0
2015-12-28,665.56,675.5,665.5,675.2,3783555,0
2015-12-29,677.98,696.44,677.89,693.97,5734996,0
2015-12-30,691.89,695.49,686.375,689.07,3241175,0
2015-12-31,686.08,687.75,675.89,675.89,2927410,0
2016-01-04,656.29,657.715,627.51,636.99,8255670,0
2016-01-05,646.86,646.91,627.65,633.79,4479599,0
2016-01-06,622,639.79,620.31,632.65,4032139,0
2016-01-07,621.8,630,605.21,607.94,6904855,0
2016-01-08,619.66,624.14,606,607.05,5238293,0
2016-01-11,612.48,619.85,598.57,617.74,4891551,0
2016-01-12,625.25,625.99,612.242,617.89,4094644,0
2016-01-13,620.88,620.88,579.16,581.81,5996350,0
2016-01-14,580.25,602.25,569.88,593,6069839,0
2016-01-15,572.24,584.62,565.3,570.18,5922791,0
2016-01-19,577.09,584,566.45,574.48,4807100,0
2016-01-20,564.36,578.45,547.18,571.77,7487432,0
2016-01-21,573.58,588.81,568.22,575.02,3717544,0
2016-01-22,588.73,600.1,584.108,596.38,4527774,0
2016-01-25,597.99,608.5,594.56,596.53,3497919,0
2016-01-26,603.45,604.5,590.38,601.25,3582624,0
2016-01-27,601.99,603.39,578.78,583.35,4088184,0
2016-01-28,608.37,638.06,597.55,635.35,9725005,0
2016-01-29,571.98,593,570,585.61,13530802,0
2016-02-01,578.15,581.8,570.31,574.81,5902992,0
2016-02-02,570,571.56,550.09,552.1,5877356,0
2016-02-03,553.5,556,521.9,531.07,9580065,0
2016-02-04,525,538.99,519.22,536.26,4883113,0
2016-02-05,529.28,529.45,499.19,502.13,9281294,0
2016-02-08,486.47,493.5,475.21,488.1,8000876,0
2016-02-09,478.01,498.38,474,482.07,6730974,0
2016-02-10,491.76,504.66,486,490.48,6248453,0
2016-02-11,491.17,509.3,484,503.82,5707863,0
2016-02-12,510.7,516.75,501.493,507.08,4800404,0
2016-02-16,519.48,524.45,511.66,521.1,4003841,0
2016-02-17,528.74,537.48,519.39,534.1,3838727,0
2016-02-18,541.19,541.2,523.73,525,3703692,0
2016-02-19,520.71,535.95,515.35,534.9,3736928,0
2016-02-22,542.2,560.65,541.08,559.5,5243188,0
2016-02-23,555.55,556.91,545.33,552.94,3424628,0
2016-02-24,545.75,554.27,533.15,554.04,5698381,0
2016-02-25,555.52,559.39,545.295,555.15,3701865,0
2016-02-26,560.12,562.5,553.17,555.23,4370307,0
2016-02-29,554,564.81,552.51,552.52,3027652,0
2016-03-01,556.29,579.25,556,579.04,3930027,0
2016-03-02,581.75,585,573.7,580.21,4363870,0
2016-03-03,577.96,579.866,573.11,577.49,2052498,0
2016-03-04,581.07,581.4,571.065,575.14,2613784,0
2016-03-07,573.54,573.63,555.55,562.8,3797195,0
2016-03-08,557.87,571.35,554.74,560.26,3677496,0
2016-03-09,559.56,560.35,550.125,559.47,4026244,0
2016-03-10,566.74,567,547.9,558.93,3919892,0
2016-03-11,566.95,570.06,562.73,569.61,3293916,0
2016-03-14,567,576.89,563.05,573.37,3454152,0
2016-03-15,571,581.52,567,577.02,3876821,0
2016-03-16,576.64,581.32,571.14,574.27,3537669,0
2016-03-17,569.51,571.4,555.01,559.44,5928105,0
2016-03-18,560.94,562.33,546.09,552.08,7296885,0
2016-03-21,548.91,555.24,538.58,553.98,5155732,0
2016-03-22,545.11,562.76,545.05,560.48,4000564,0
2016-03-23,561,572.48,558.1,569.63,3983720,0
2016-03-24,567.11,583.55,567.08,582.95,5185539,0
2016-03-28,584.4,584.75,575.56,579.87,2711908,0
2016-03-29,580.15,595.85,576.5,593.86,3702016,0
2016-03-30,596.71,603.24,595,598.69,3204413,0
2016-03-31,599.28,600.75,592.21,593.64,2032513,0
2016-04-01,590.49,599.03,588.3,598.5,2293292,0
2016-04-04,599,599.5,590.55,593.19,1933679,0
2016-04-05,590.77,593.47,585.25,586.14,1670042,0
2016-04-06,587.52,602.39,587.5,602.08,2232087,0
2016-04-07,598.76,599.6,589.08,591.43,2795614,0
2016-04-08,594.32,597.86,589,594.6,2196820,0
2016-04-11,596.14,604,594.91,595.93,2575034,0
2016-04-12,598.4,604.06,592.31,603.17,1971198,0
2016-04-13,607.68,616.81,605.29,614.82,3967156,0
2016-04-14,615.07,624.38,615.07,620.75,2316901,0
2016-04-15,621.92,626.77,618.11,625.89,2501582,0
2016-04-18,625.35,637.64,624.96,635.35,3604547,0
2016-04-19,637.14,638.01,620.8,627.9,3690986,0
2016-04-20,630,636.55,623,632.99,2067204,0
2016-04-21,631,637.82,628.5,631,1875512,0
2016-04-22,624.47,628.25,611.56,620.5,3939874,0
2016-04-25,616.61,626.98,616.251,626.2,1970214,0
2016-04-26,626.17,626.755,614.88,616.88,2410847,0
2016-04-27,611.8,615.95,601.28,606.57,2819317,0
2016-04-28,615.54,626.8,599.2,602,4173149,0
2016-04-29,666,669.98,654,659.59,9786245,0
2016-05-02,663.92,685.5,662.025,683.85,6254093,0
2016-05-03,677.36,680.3,670.43,671.32,3976900,0
2016-05-04,662.59,674,662.14,670.98,3451878,0
2016-05-05,673.31,676.49,656,659.05,3639466,0
2016-05-06,656.05,676.95,656.01,673.95,3759691,0
2016-05-09,673.95,686.98,671.41,679.75,3411702,0
2016-05-10,694,704.55,693.5,703.07,5984730,0
2016-05-11,705.79,719,701.65,713.56,6532415,0
2016-05-12,717.38,722.45,711.51,717.93,4835440,0
2016-05-13,714.64,719.25,706.51,709.92,4340733,0
2016-05-16,710.13,713.25,700.28,710.66,4126737,0
2016-05-17,709.9,714.47,693.91,695.27,3921497,0
2016-05-18,689.56,702.54,688.76,697.45,3276244,0
2016-05-19,691.88,699.4,689.56,698.52,2352832,0
2016-05-20,701.05,707.24,700,702.8,2714132,0
2016-05-23,704.25,706,696.42,696.75,2010663,0
2016-05-24,698.01,707.5,698,704.2,2218543,0
2016-05-25,708,710.86,705.516,708.35,2925016,0
2016-05-26,708.33,715,707.293,714.91,2139041,0
2016-05-27,715,716.6,711.1,712.24,1747954,0
2016-05-31,712.33,724.23,711.32,722.79,3351363,0
2016-06-01,720.9,726.43,718.22,719.44,2461798,0
2016-06-02,720.97,728.25,715.5,728.24,2434324,0
2016-06-03,726.74,727,718.43,725.54,3153622,0
2016-06-06,726.5,731.5,724.42,726.73,2027673,0
2016-06-07,729.89,730,720.55,723.74,2113300,0
2016-06-08,726.4,729.42,721.6,726.64,1616034,0
2016-06-09,723.1,728.91,722.3,727.65,1957980,0
2016-06-10,722.35,724.98,714.21,718.02,2864889,0
2016-06-13,714.01,721.99,711.16,715.24,2313956,0
2016-06-14,712.33,720.805,712.27,719.3,1804502,0
2016-06-15,722,722.56,713.352,714.26,2242517,0
2016-06-16,712.05,718,705.3,717.51,2194577,0
2016-06-17,718.19,718.2,699.18,706.39,5032937,0
2016-06-20,713.5,721.31,710.81,714.01,2660062,0
2016-06-21,715.72,718.4,712.721,715.82,1833644,0
2016-06-22,716.58,717,707.565,710.6,1604113,0
2016-06-23,715.5,722.12,712.5,722.08,2333218,0
2016-06-24,693,712.529,692.2,698.96,7062921,0
2016-06-27,692.01,696.819,682.115,691.36,4966500,0
2016-06-28,700,708,698.171,707.95,3676311,0
2016-06-29,715.75,719.5,713.54,715.46,2183673,0
2016-06-30,717.2,719.37,712.54,715.62,2340528,0
2016-07-01,717.32,728,716.54,725.62,2583037,0
2016-07-05,722.8,729.56,719.61,728.1,1978562,0
2016-07-06,725.71,737.77,722.58,737.57,3640034,0
2016-07-07,739.33,739.542,731.63,736.57,2242262,0
2016-07-08,740.14,746.1,738,745.81,2790588,0
2016-07-11,750,755.9,747,753.78,2412838,0
2016-07-12,756.86,757.34,740.33,748.21,4411430,0
2016-07-13,746.76,756.87,741.25,742.63,3335631,0
2016-07-14,748.86,749.04,739.02,741.2,2293538,0
2016-07-15,746.55,746.55,734.05,735.43,2517789,0
2016-07-18,735.49,741.595,728.72,736.07,2693339,0
2016-07-19,732.5,743.33,732.31,739.95,2053395,0
2016-07-20,744,746.25,740.7,745.72,1993629,0
2016-07-21,747.5,749.36,742.792,744.43,1751151,0
2016-07-22,747.79,751.28,743.53,744.86,1775547,0
2016-07-25,746.55,748.5,735.35,739.61,2396221,0
2016-07-26,742.71,743.13,732.753,735.59,2025141,0
2016-07-27,737.97,740.94,733.86,736.67,2028991,0
2016-07-28,745.98,753.36,739.7,752.61,4407641,0
2016-07-29,765,766,755,758.81,6529643,0
2016-08-01,759.87,770.5,757.06,767.74,3053862,0
2016-08-02,763.81,765.01,757.02,760.58,3167836,0
2016-08-03,757.06,758.89,752.25,754.55,3083438,0
2016-08-04,753.7,765,750.35,760.77,2557512,0
2016-08-05,764.81,768.47,763.09,765.98,2516246,0
2016-08-08,766.81,767,761.015,766.56,1709639,0
2016-08-09,767.39,772.6,766.9,768.31,1385461,0
2016-08-10,769.8,772.1,766.19,768.56,1195031,0
2016-08-11,769.94,773.75,769.12,771.24,1461185,0
2016-08-12,768.46,773.15,768.423,772.56,1116266,0
2016-08-15,771.9,772.04,767.71,768.49,1526623,0
2016-08-16,768.62,768.732,763.82,764.04,1115801,0
2016-08-17,764.41,765.22,759.199,764.63,1744872,0
2016-08-18,764,765.17,760.6,764.46,1180267,0
2016-08-19,761.9,762.49,756.89,757.31,2107219,0
2016-08-22,757.5,759.85,752.1,759.48,1270361,0
2016-08-23,763.31,764.7,761,762.45,1100020,0
2016-08-24,763,763.41,755.36,757.25,1436389,0
2016-08-25,756,760.56,754.741,759.22,1296699,0
2016-08-26,760.05,770,759.795,769,2078292,0
2016-08-29,768.72,774.98,768.6,771.29,1946604,0
2016-08-30,771.05,771.836,765.56,767.58,1286401,0
2016-08-31,766.6,769.64,764,769.16,1199967,0
2016-09-01,770.9,772.04,766.75,770.62,1478134,0
2016-09-02,774.11,776,771.7,772.44,1787208,0
2016-09-06,774.04,789.48,770.22,788.86,3220444,0
2016-09-07,789.53,790.79,784.33,784.48,2116668,0
2016-09-08,783.89,786.5,781.44,784.06,1843840,0
2016-09-09,779.36,781,760.11,761.85,2849491,0
2016-09-12,757.35,772.66,756,771.49,2289815,0
2016-09-13,768.77,769.89,759.05,761.01,2271331,0
2016-09-14,762.2,767.5,758.85,761.09,1847334,0
2016-09-15,762,770.87,757.58,769.69,2330027,0
2016-09-16,773.28,780.46,771.66,778.52,4115882,0
2016-09-19,779.97,781.94,771,775.1,2237573,0
2016-09-20,776,781.37,776,780.22,1718803,0
2016-09-21,783.25,790.69,779.01,789.74,2062154,0
2016-09-22,794.27,805.889,794.27,804.7,3702648,0
2016-09-23,803.13,807.75,802.12,805.81,2127394,0
2016-09-26,801.8,805.93,797.145,799.16,1986110,0
2016-09-27,801.85,816.64,801.11,816.11,3417715,0
2016-09-28,818,830.14,817.034,828.72,4249129,0
2016-09-29,828.26,837.5,824.63,829.05,4770795,0
2016-09-30,832.61,839.95,832.4,837.31,3435015,0
2016-10-03,836,839.86,831.25,836.74,2119678,0
2016-10-04,840.91,842.365,830.26,834.03,2249237,0
2016-10-05,838,845.67,836.12,844.36,3181703,0
2016-10-06,843.7,847.21,840.6,841.66,2120314,0
2016-10-07,845.79,845.95,837.45,839.43,2026290,0
2016-10-10,843.25,845.2,840.27,841.71,1681319,0
2016-10-11,841.02,841.29,828.35,831,3273402,0
2016-10-12,834,837.666,830.1,834.09,2114600,0
2016-10-13,829,831.8,821.21,829.46,2689710,0
2016-10-14,835.08,835.74,822.96,822.96,2908486,0
2016-10-17,821.5,822,811.68,812.95,3166059,0
2016-10-18,822.11,823.26,815.02,817.65,1923675,0
2016-10-19,820.4,820.67,815.17,817.69,1589025,0
2016-10-20,813.99,815.71,803.1,810.32,3004475,0
2016-10-21,809.36,819.42,809,818.99,2067871,0
2016-10-24,824.95,838.3,822.21,838.09,3985391,0
2016-10-25,839.3,843.09,833.22,835.18,3184927,0
2016-10-26,832.76,833.44,820,822.59,3907641,0
2016-10-27,831.24,831.72,815.43,818.36,5437198,0
2016-10-28,782,789.49,774.61,776.32,10779913,0
2016-10-31,781.03,793.7,780.11,789.82,5413326,0
2016-11-01,799,800.84,776.713,785.41,5305428,0
2016-11-02,783.93,784.75,763.55,765.56,5026504,0
2016-11-03,765.05,777,764,767.03,3872496,0
2016-11-04,762.79,766,753.23,755.05,5122103,0
2016-11-07,771.64,787.732,770.94,784.935,5572545,0
2016-11-08,784.97,791.74,779.1,787.75,3293216,0
2016-11-09,764,777.5,760.09,771.88,8485151,0
2016-11-10,778.81,778.83,717.7,742.38,12678109,0
2016-11-11,735.73,743.26,728.9,739.01,6409768,0
2016-11-14,745.51,746,710.1,719.07,7321344,0
2016-11-15,730,746.78,725.99,743.24,6755785,0
2016-11-16,739.88,749.87,735.61,746.49,3545800,0
2016-11-17,749.32,757.5,748,756.39,3503295,0
2016-11-18,761,767.74,757.644,760.16,4227993,0
2016-11-21,766,780.35,765.11,780,4560974,0
2016-11-22,788.17,792.4,781,785.33,5106920,0
2016-11-23,781.73,781.75,773.12,780.12,3470656,0
2016-11-25,786.5,786.75,777.9,780.37,1797740,0
2016-11-28,776.99,777,764.24,766.77,4249827,0
2016-11-29,768,769.89,761.32,762.52,3184937,0
2016-11-30,762,768.09,750.25,750.57,4466517,0
2016-12-01,752.41,753.37,738.03,743.65,4552169,0
2016-12-02,743.4,748.49,736.7,740.34,3423809,0
2016-12-05,745,761.49,742,759.36,4261910,0
2016-12-06,763.99,768.24,757.25,764.72,3710448,0
2016-12-07,764.55,770.42,755.82,770.42,3538744,0
2016-12-08,771.87,773.79,765.19,767.33,3131307,0
2016-12-09,770,770.25,765.34,768.66,2392523,0
2016-12-12,766.4,766.89,757.2,760.12,2919090,0
2016-12-13,764.96,782.46,762,774.34,5153557,0
2016-12-14,778.25,780.86,762.81,768.82,5232275,0
2016-12-15,766.28,769.1,760.31,761,3735683,0
2016-12-16,765,765.13,754,757.77,4332594,0
2016-12-19,758.89,770.5,756.16,766,3059870,0
2016-12-20,768.65,774.39,767.71,771.22,2628437,0
2016-12-21,770,771.22,765.7,770.6,2028230,0
2016-12-22,768.12,771.21,763.02,766.26,2240546,0
2016-12-23,764.55,766.5,757.99,760.59,1951924,0
2016-12-27,763.4,774.65,761.2,771.4,2597323,0
2016-12-28,776.25,780,770.5,772.13,3273366,0
2016-12-29,772.4,773.4,760.85,765.15,3139235,0
2016-12-30,766.47,767.4,748.28,749.87,4139449,0
2017-01-03,757.92,758.76,747.7,753.67,3468274,0
2017-01-04,758.39,759.68,754.2,757.18,2423218,0
2017-01-05,761.55,782.4,760.256,780.45,5768331,0
2017-01-06,782.36,799.44,778.48,795.99,5793017,0
2017-01-09,798,801.774,791.77,796.92,3399243,0
2017-01-10,796.6,798,789.543,795.9,2497924,0
2017-01-11,793.66,799.5,789.51,799.02,2894400,0
2017-01-12,800.31,814.13,799.5,813.64,4788107,0
2017-01-13,814.32,821.65,811.4,817.24,3610707,0
2017-01-17,815.7,816,803.44,809.72,3561006,0
2017-01-18,809.5,811.73,804.27,807.48,2252618,0
2017-01-19,810,813.51,807.32,809.04,2500277,0
2017-01-20,815.28,816.02,806.26,808.33,3225636,0
2017-01-23,806.8,818.5,805.08,817.88,2624347,0
2017-01-24,822,823.99,814.5,822.44,2902871,0
2017-01-25,825.79,837.418,825.288,836.52,3799247,0
2017-01-26,835.53,843.84,833,839.15,3442892,0
2017-01-27,839,839.7,829.44,835.75,2767196,0
2017-01-30,833,833.5,816.38,830.38,3630339,0
2017-01-31,823.75,826.99,819.56,823.48,3032421,0
2017-02-01,829.21,833.78,824.94,832.35,3719530,0
2017-02-02,836.59,842.49,828.26,839.95,5595076,0
2017-02-03,806.72,818.3,804,810.2,10868773,0
2017-02-06,809.8,810.72,803,807.64,3685290,0
2017-02-07,809.31,816.16,807.5,812.5,3398517,0
2017-02-08,812.69,821.479,812.5,819.71,2779828,0
2017-02-09,821.6,825,819.71,821.36,2423550,0
2017-02-10,823.82,828,822.85,827.46,2319270,0
2017-02-13,831.62,843,828.55,836.53,4039516,0
2017-02-14,837,838.31,831.452,836.39,2493701,0
2017-02-15,834,842.81,832.82,842.7,2881730,0
2017-02-16,841.84,845,839.375,844.28,2567839,0
2017-02-17,842,847.27,840.73,845.07,2870546,0
2017-02-21,848.84,857.98,847.25,856.44,3352414,0
2017-02-22,856.95,858.43,852.18,855.61,2505173,0
2017-02-23,857.57,860.86,848,852.19,3154509,0
2017-02-24,844.69,845.81,837.75,845.24,3591851,0
2017-02-27,842.38,852.5,839.67,848.64,2487600,0
2017-02-28,851.45,854.09,842.05,845.04,2710000,0
2017-03-01,853.05,854.83,849.01,853.08,2650275,0
2017-03-02,853.08,854.82,847.28,848.91,2094816,0
2017-03-03,847.2,851.985,846.27,849.88,1882583,0
2017-03-06,845.23,848.49,841.12,846.61,2402543,0
2017-03-07,845.48,848.46,843.75,846.02,2117718,0
2017-03-08,848,853.07,846.79,850.5,2180555,0
2017-03-09,851,856.4,850.31,853,1971746,0
2017-03-10,857,857.35,851.72,852.2,2156883,0
2017-03-13,853.11,855.69,851.71,854.59,1909672,0
2017-03-14,853.55,853.75,847.55,852.53,2130586,0
2017-03-15,854.33,854.45,847.11,852.97,2562176,0
2017-03-16,855.3,855.5,850.51,853.42,1842296,0
2017-03-17,853.49,853.83,850.64,852.31,2959989,0
2017-03-20,851.51,857.8,851.01,856.97,2282727,0
2017-03-21,858.84,862.795,841.31,843.2,4382852,0
2017-03-22,840.43,849.37,839.05,848.06,2658669,0
2017-03-23,848.2,850.89,844.8,847.38,1952964,0
2017-03-24,851.68,851.8,843.53,845.61,2086261,0
2017-03-27,838.07,850.3,833.5,846.82,2687081,0
2017-03-28,851.75,858.46,850.1,856,2851832,0
2017-03-29,859.05,876.438,859.02,874.32,4229470,0
2017-03-30,874.95,877.06,871.66,876.34,2712349,0
2017-03-31,877,890.35,876.65,886.54,3816127,0
2017-04-03,888,893.49,885.42,891.51,3422328,0
2017-04-04,891.5,908.538,890.28,906.83,4937884,0
2017-04-05,910.82,923.72,905.62,909.28,7396854,0
2017-04-06,913.8,917.19,894.493,898.28,6189311,0
2017-04-07,899.65,900.09,889.31,894.88,3710922,0
2017-04-10,899.63,908.51,899,907.04,3047224,0
2017-04-11,907.04,911.24,897.5,902.36,3012743,0
2017-04-12,903.09,904.09,895.25,896.23,2407868,0
2017-04-13,891.45,894.97,884.49,884.67,3095922,0
2017-04-17,887.5,902.38,887.5,901.99,2698857,0
2017-04-18,900.99,909.61,900.78,903.78,2687708,0
2017-04-19,907.84,910.5,897.369,899.2,2798157,0
2017-04-20,899.7,905.32,896.29,902.06,2723804,0
2017-04-21,902.67,903.65,896.77,898.53,2291573,0
2017-04-24,908.68,909.99,903.82,907.41,3118239,0
2017-04-25,907.04,909.48,903,907.63,3377698,0
2017-04-26,910.3,915.749,907.56,909.29,2604617,0
2017-04-27,914.39,921.86,912.11,918.38,5210059,0
2017-04-28,948.83,949.59,924.334,924.99,7364681,0
2017-05-01,927.8,954.4,927.8,948.23,5461391,0
2017-05-02,946.645,950.1,941.413,946.94,3816265,0
2017-05-03,946,946,935.9,941.03,3579038,0
2017-05-04,944.75,945,934.215,937.53,2414021,0
2017-05-05,940.52,940.79,930.3,934.15,2866397,0
2017-05-08,940.95,949.05,939.21,949.04,3407036,0
2017-05-09,952.8,957.89,950.2,952.82,3256488,0
2017-05-10,953.5,953.75,945,948.95,2093397,0
2017-05-11,945.11,950.29,940.775,947.62,2190688,0
2017-05-12,954.5,962.79,951.53,961.35,3622312,0
2017-05-15,958.73,963.15,956.055,957.97,4261756,0
2017-05-16,961,970.06,960.91,966.07,3116034,0
2017-05-17,954.7,960.396,944.12,944.76,5131027,0
2017-05-18,944.8,962.75,944.76,958.49,3939347,0
2017-05-19,962.84,968.92,959.72,959.84,3958815,0
2017-05-22,964,971.38,962.9,970.67,2634262,0
2017-05-23,975.02,975.2,966.85,971.54,2412439,0
2017-05-24,976,981,970.23,980.35,2456931,0
2017-05-25,984.85,999,982.11,993.38,4818114,0
2017-05-26,995,998.65,989.249,995.78,3461359,0
2017-05-30,996.51,1001.2,995.52,996.7,3256626,0
2017-05-31,1000,1000.12,982.16,994.62,3913864,0
2017-06-01,998.59,998.99,991.37,995.95,2452148,0
2017-06-02,998.99,1008.48,995.67,1006.73,3745599,0
2017-06-05,1007.23,1013.21,1003.51,1011.34,2717402,0
2017-06-06,1012,1016.5,1001.25,1003,3343677,0
2017-06-07,1005.95,1010.25,1002,1010.07,2818948,0
2017-06-08,1012.06,1013.61,1006.11,1010.27,2757185,0
2017-06-09,1012.5,1012.99,927,978.31,7636831,0
2017-06-12,967,975.95,945,964.91,9437694,0
2017-06-13,977.99,984.5,966.1,980.79,4571119,0
2017-06-14,988.59,990.34,966.71,976.47,3968528,0
2017-06-15,958.7,965.73,950.86,964.17,5237394,0
2017-06-16,996,999.75,982,987.71,11439817,0
2017-06-19,1017,1017,989.9,995.17,5033707,0
2017-06-20,998,1004.88,992.02,992.59,4071977,0
2017-06-21,998.7,1002.72,992.652,1002.23,2922473,0
2017-06-22,1002.23,1006.96,997.2,1001.3,2250396,0
2017-06-23,1002.54,1004.62,998.02,1003.74,2877489,0
2017-06-26,1008.5,1009.8,992,993.98,3382430,0
2017-06-27,990.69,998.8,976,976.78,3775219,0
2017-06-28,978.55,990.68,969.21,990.33,3733631,0
2017-06-29,979,987.56,965.25,975.93,4297359,0
2017-06-30,980.12,983.47,967.61,968,3385354,0
2017-07-03,972.79,974.49,951,953.66,2909108,0
2017-07-05,961.53,975,955.25,971.4,3649103,0
2017-07-06,964.66,974.4,959.02,965.14,3257438,0
2017-07-07,969.55,980.11,969.14,978.76,2605088,0
2017-07-10,985,999.439,983.5,996.47,3538767,0
2017-07-11,993,995.99,983.72,994.13,2979250,0
2017-07-12,1000.65,1008.55,998.1,1006.51,3605460,0
2017-07-13,1004.62,1006.88,995.9,1000.63,2877904,0
2017-07-14,1002.4,1004.45,996.89,1001.81,2101019,0
2017-07-17,1004.69,1014.75,1003.81,1010.04,3700333,0
2017-07-18,1006,1026.03,1004,1024.45,4002413,0
2017-07-19,1025,1031.59,1022.5,1026.87,2959140,0
2017-07-20,1031.59,1034.97,1022.52,1028.7,3080698,0
2017-07-21,1021.28,1026.1,1011,1025.67,2726904,0
2017-07-24,1028.34,1043.01,1027.43,1038.95,3279158,0
2017-07-25,1038.05,1043.33,1032.48,1040.13,2445188,0
2017-07-26,1043.2,1053.2,1043.2,1052.8,2896526,0
2017-07-27,1069.55,1083.31,1040.18,1046,10870819,0
2017-07-28,1012.14,1032.85,1001,1020.04,7703177,0
2017-07-31,1019.05,1019.05,987.02,987.78,7331872,0
2017-08-01,996.11,1006.4,991.58,996.19,4562434,0
2017-08-02,1001.77,1003.21,981.73,995.89,4063715,0
2017-08-03,999.47,999.5,984.59,986.92,3253014,0
2017-08-04,989.68,991.672,982,987.41,2727226,0
2017-08-07,990.65,995,987.14,992.27,2670282,0
2017-08-08,994.35,996.28,985.79,989.84,2889515,0
2017-08-09,982.6,988,975.27,982.01,3568143,0
2017-08-10,976.295,979.86,954.68,956.92,5603009,0
2017-08-11,960,970.39,951.38,967.99,3464884,0
2017-08-14,978.41,985.5,976.19,983.3,3168518,0
2017-08-15,988.9,991.74,982,982.74,2544672,0
2017-08-16,981.65,986.461,973.22,978.18,3125793,0
2017-08-17,977.84,977.84,960.32,960.57,3474358,0
2017-08-18,961.4,965.43,954.65,958.47,3276718,0
2017-08-21,957.57,961.2,945.46,953.29,3157620,0
2017-08-22,955.52,967.93,955.495,966.9,2745802,0
2017-08-23,959.38,962,954.2,958,2644883,0
2017-08-24,957.42,959,941.14,952.45,5192822,0
2017-08-25,956,957.621,944.1,945.26,3318454,0
2017-08-28,946.54,953,942.25,946.02,2580401,0
2017-08-29,940,956,936.33,954.06,2871789,0
2017-08-30,958.44,969.41,956.906,967.59,2898148,0
2017-08-31,974.7,981,972.76,980.6,3327043,0
2017-09-01,984.2,984.5,976.875,978.25,2533975,0
2017-09-05,975.4,976.77,960.37,965.27,2996690,0
2017-09-06,968.32,971.84,960.6,967.8,2125703,0
2017-09-07,974,980.59,972.55,979.47,2562567,0
2017-09-08,979.1,979.88,963.47,965.9,2589603,0
2017-09-11,974.46,981.94,974.22,977.96,2172012,0
2017-09-12,983.27,984.672,975.517,982.58,2476747,0
2017-09-13,983.97,1000,979.42,999.6,3362218,0
2017-09-14,996.8,998.56,987.74,992.21,3900801,0
2017-09-15,993.01,996.25,984.03,986.79,3751327,0
2017-09-18,990.4,992.792,968.17,974.19,3400824,0
2017-09-19,977.25,978.24,967.46,969.86,2651065,0
2017-09-20,971.79,974.81,962.163,973.21,2755736,0
2017-09-21,971.31,971.7,962.02,964.65,2276738,0
2017-09-22,961.01,965.61,954.42,955.1,2632770,0
2017-09-25,949.31,949.42,932.89,939.79,5115458,0
2017-09-26,945.49,948.63,931.75,938.6,3562792,0
2017-09-27,948,955.3,943.3,950.87,3146172,0
2017-09-28,951.86,959.7,950.101,956.4,2521390,0
2017-09-29,960.11,964.83,958.375,961.35,2513654,0
2017-10-02,964,967.305,952.12,959.19,2425704,0
2017-10-03,958,963.69,950.37,957.1,2665119,0
2017-10-04,954.21,967.79,954.05,965.45,2518564,0
2017-10-05,970,981.51,969.64,980.85,3223573,0
2017-10-06,975.64,995.75,975.64,989.51,3779449,0
2017-10-09,993.24,998.5,987.5,990.99,2936290,0
2017-10-10,996.67,997.95,980.099,987.2,3083184,0
2017-10-11,991.27,995.5,986.695,995,2335171,0
2017-10-12,996.81,1008.44,992.4,1000.93,4083590,0
2017-10-13,1007.35,1007.77,1001.03,1002.94,2429486,0
2017-10-16,1008.44,1009.57,1001.04,1006.34,2005410,0
2017-10-17,1005.59,1011.47,1004.38,1009.13,2318835,0
2017-10-18,1009.27,1022.31,996.55,997,2497400,0
2017-10-19,990,991.05,980.24,986.61,3085640,0
2017-10-20,993.53,994.62,982,982.91,2343748,0
2017-10-23,986.73,986.73,962.5,966.3,3488072,0
2017-10-24,969,979.85,965,975.9,2713570,0
2017-10-25,978,984.44,966.24,972.91,3030196,0
2017-10-26,980.33,982.9,968.55,972.43,5421431,0
2017-10-27,1057.01,1105.58,1050.55,1100.95,16552598,0
2017-10-30,1095.01,1122.79,1093.56,1110.85,6613064,0
2017-10-31,1109,1110.54,1101.12,1105.28,3476967,0
2017-11-01,1105.4,1108.97,1096.74,1103.68,3755511,0
2017-11-02,1097.81,1101.94,1086.87,1094.22,3684876,0
2017-11-03,1091.15,1112.68,1088.52,1111.6,3751480,0
2017-11-06,1109.15,1125.41,1108.77,1120.66,3331738,0
2017-11-07,1124.74,1130.6,1117.5,1123.17,2684443,0
2017-11-08,1122.82,1135.54,1119.11,1132.88,2576010,0
2017-11-09,1125.96,1129.62,1115.77,1129.13,3729978,0
2017-11-10,1126.1,1131.75,1124.06,1125.35,2179181,0
