Date,Open,High,Low,Close,Volume,OpenInt
1992-03-03,5.46,5.58,5.46,5.46,6700,0
1992-03-04,5.58,5.58,5.46,5.58,3100,0
1992-03-05,5.46,5.58,5.35,5.46,12800,0
1992-03-06,5.52,5.52,5.35,5.52,3900,0
1992-03-09,5.35,5.52,5.35,5.52,1100,0
1992-03-10,5.35,5.52,5.29,5.29,24200,0
1992-03-11,5.41,5.41,5.29,5.29,3900,0
1992-03-12,5.41,5.41,5.18,5.35,17200,0
1992-03-13,5.41,5.41,5.07,5.07,187600,0
1992-03-16,5.07,5.29,4.96,5.18,96700,0
1992-03-17,4.96,5.18,4.96,5.18,9000,0
1992-03-18,4.96,5.12,4.84,4.96,131800,0
1992-03-19,4.96,5.12,4.84,5.12,22200,0
1992-03-20,5.12,5.12,4.84,4.96,38600,0
1992-03-23,4.84,5.07,4.84,4.84,29900,0
1992-03-24,4.84,5.07,4.84,4.84,8000,0
1992-03-25,4.84,5.07,4.84,5.07,14600,0
1992-03-26,4.84,5.01,4.84,4.84,72200,0
1992-03-27,4.84,4.96,4.67,4.73,50400,0
1992-03-30,4.62,4.79,4.51,4.56,14500,0
1992-03-31,4.62,4.62,4.51,4.62,11300,0
1992-04-01,4.62,4.62,4.45,4.45,15600,0
1992-04-02,4.45,4.51,4.28,4.45,15700,0
1992-04-03,4.45,4.51,4.28,4.28,165400,0
1992-04-06,4.39,4.51,4.28,4.34,35100,0
1992-04-07,4.28,4.39,4.17,4.39,93300,0
1992-04-08,4.17,4.28,4,4,37800,0
1992-04-09,4.22,4.28,4,4.28,19500,0
1992-04-10,4.28,4.51,4.11,4.45,39700,0
1992-04-13,4.45,4.51,4.34,4.39,43200,0
1992-04-14,4.45,4.45,4.34,4.39,8200,0
1992-04-15,4.34,4.39,4.34,4.34,17000,0
1992-04-16,4.34,4.45,4.17,4.17,53100,0
1992-04-20,4.28,4.28,4.17,4.17,3200,0
1992-04-21,4.05,4.17,3.83,4.11,22000,0
1992-04-22,3.83,4.11,3.83,4.11,13600,0
1992-04-23,3.83,4.05,3.83,4.05,7200,0
1992-04-24,4,4.05,3.89,4.05,19900,0
1992-04-27,3.94,3.94,3.83,3.83,25000,0
1992-04-28,3.72,3.94,3.72,3.89,14200,0
1992-04-29,3.83,3.89,3.72,3.89,45400,0
1992-04-30,3.89,3.89,3.72,3.89,8100,0
1992-05-01,3.72,3.89,3.72,3.89,7500,0
1992-05-04,3.89,3.89,3.72,3.83,24200,0
1992-05-05,3.72,3.89,3.72,3.89,6800,0
1992-05-06,3.89,4,3.77,3.83,11800,0
1992-05-07,4,4.17,3.89,3.94,17500,0
1992-05-08,4.11,4.22,4,4.22,7100,0
1992-05-11,4.22,4.34,4.17,4.34,48300,0
1992-05-12,4.28,4.34,4.22,4.28,6700,0
1992-05-13,4.17,4.17,4,4,27400,0
1992-05-14,4,4,3.83,3.83,8400,0
1992-05-15,3.77,4.05,3.77,4,8800,0
1992-05-18,4.05,4.05,4,4,500,0
1992-05-19,3.89,4,3.72,3.83,86700,0
1992-05-20,3.83,3.83,3.72,3.83,27900,0
1992-05-21,3.72,3.83,3.72,3.83,400,0
1992-05-22,3.77,3.83,3.72,3.83,26500,0
1992-05-26,3.83,3.94,3.72,3.94,36400,0
1992-05-27,3.89,3.89,3.77,3.83,15000,0
1992-05-28,3.83,3.83,3.72,3.72,27500,0
1992-05-29,3.72,3.83,3.6,3.66,25400,0
1992-06-01,3.83,3.83,3.6,3.6,6400,0
1992-06-02,3.6,3.72,3.6,3.66,17400,0
1992-06-03,3.72,3.83,3.66,3.83,139600,0
1992-06-04,3.72,3.83,3.6,3.83,37000,0
1992-06-05,3.6,3.83,3.6,3.83,13800,0
1992-06-08,3.6,3.83,3.6,3.66,53000,0
1992-06-09,3.6,3.77,3.6,3.77,1300,0
1992-06-10,3.55,3.83,3.55,3.83,169000,0
1992-06-11,3.66,3.83,3.6,3.83,12400,0
1992-06-12,3.83,3.83,3.6,3.83,6100,0
1992-06-15,3.6,3.72,3.38,3.38,49700,0
1992-06-16,3.32,3.38,3.15,3.38,20800,0
1992-06-17,3.15,3.15,2.93,2.98,44400,0
1992-06-18,2.93,3.1,2.93,2.98,4900,0
1992-06-19,3.15,3.21,2.98,3.04,12400,0
1992-06-22,3.21,3.21,3.04,3.1,23300,0
1992-06-23,3.1,3.27,3.1,3.27,21600,0
1992-06-24,3.27,3.27,3.1,3.27,5300,0
1992-06-25,3.27,3.27,3.15,3.21,15100,0
1992-06-26,3.1,3.21,3.1,3.21,1500,0
1992-06-29,3.15,3.32,3.15,3.32,1400,0
1992-06-30,3.21,3.38,3.21,3.27,7200,0
1992-07-01,3.44,3.44,3.32,3.32,2100,0
1992-07-02,3.27,3.44,3.27,3.44,2300,0
1992-07-06,3.27,3.49,3.27,3.44,26100,0
1992-07-07,3.44,3.44,3.32,3.32,1500,0
1992-07-08,3.21,3.38,3.21,3.38,5200,0
1992-07-09,3.27,3.38,3.21,3.38,38300,0
1992-07-13,3.27,3.6,3.27,3.6,11400,0
1992-07-14,3.6,3.83,3.55,3.83,34000,0
1992-07-15,3.72,4.05,3.72,4.05,21900,0
1992-07-16,3.83,4.05,3.83,4.05,5000,0
1992-07-17,3.83,3.94,3.83,3.83,7300,0
1992-07-20,3.72,4,3.72,4,1400,0
1992-07-21,3.72,4,3.72,4,1200,0
1992-07-22,3.72,4,3.72,3.94,4300,0
1992-07-23,4.05,4.05,3.77,3.89,1300,0
1992-07-24,4.05,4.05,3.83,3.83,5200,0
1992-07-27,3.77,3.83,3.77,3.83,9800,0
1992-07-28,3.83,3.83,3.77,3.83,10800,0
1992-07-29,3.83,3.83,3.72,3.83,2400,0
1992-07-30,3.77,3.83,3.77,3.83,800,0
1992-07-31,3.72,3.77,3.72,3.77,4000,0
1992-08-03,3.94,3.94,3.94,3.94,300,0
1992-08-04,3.94,4.05,3.83,4,15900,0
1992-08-05,3.83,3.94,3.72,3.94,19200,0
1992-08-06,3.72,3.89,3.72,3.89,5100,0
1992-08-07,3.72,3.89,3.72,3.89,32900,0
1992-08-10,3.83,3.89,3.77,3.89,30700,0
1992-08-11,3.83,3.83,3.77,3.83,7500,0
1992-08-12,3.77,3.83,3.72,3.83,14300,0
1992-08-13,3.72,3.83,3.72,3.83,25000,0
1992-08-14,3.83,3.83,3.72,3.83,20600,0
1992-08-17,3.89,3.89,3.72,3.89,17100,0
1992-08-18,3.72,3.83,3.6,3.72,28400,0
1992-08-19,3.6,3.72,3.6,3.72,4700,0
1992-08-20,3.6,3.6,3.27,3.49,22800,0
1992-08-21,3.38,3.38,3.38,3.38,3200,0
1992-08-24,3.27,3.38,3.21,3.38,7000,0
1992-08-25,3.38,3.38,3.15,3.32,22600,0
1992-08-26,3.32,3.32,3.1,3.32,1500,0
1992-08-27,3.1,3.27,3.1,3.27,30300,0
1992-08-28,3.21,3.27,3.1,3.27,11400,0
1992-08-31,3.27,3.27,3.1,3.21,40800,0
1992-09-01,3.21,3.21,3.1,3.21,16900,0
1992-09-02,3.15,3.21,3.15,3.21,21300,0
1992-09-03,3.15,3.21,3.04,3.15,23300,0
1992-09-04,2.98,3.1,2.98,3.1,2700,0
1992-09-08,2.93,3.1,2.93,3.1,3800,0
1992-09-09,2.93,3.04,2.93,3.04,36500,0
1992-09-10,3.04,3.04,2.93,2.98,62500,0
1992-09-11,2.93,2.98,2.93,2.98,71800,0
1992-09-14,2.93,3.1,2.93,3.04,14600,0
1992-09-15,2.93,2.98,2.87,2.87,16400,0
1992-09-16,2.93,2.98,2.87,2.98,36300,0
1992-09-17,2.87,2.98,2.87,2.98,8100,0
1992-09-18,2.93,2.98,2.87,2.87,2800,0
1992-09-21,2.87,2.93,2.82,2.93,16700,0
1992-09-22,2.98,2.98,2.82,2.82,43400,0
1992-09-23,2.98,2.98,2.82,2.82,67500,0
1992-09-24,2.82,2.93,2.82,2.93,2200,0
1992-09-25,2.93,2.93,2.82,2.93,11300,0
1992-09-28,2.93,2.93,2.76,2.76,10900,0
1992-09-29,2.76,2.82,2.7,2.76,105500,0
1992-09-30,2.82,2.87,2.82,2.87,2100,0
1992-10-01,2.76,2.87,2.76,2.87,2200,0
1992-10-02,2.82,2.82,2.76,2.76,3200,0
1992-10-05,2.76,2.87,2.76,2.87,5400,0
1992-10-06,2.76,2.82,2.76,2.82,4800,0
1992-10-07,2.76,2.82,2.7,2.82,2100,0
1992-10-08,2.7,2.76,2.59,2.59,16900,0
1992-10-09,2.53,2.7,2.48,2.53,3100,0
1992-10-12,2.48,2.59,2.31,2.31,27500,0
1992-10-13,2.31,2.37,2.2,2.2,20400,0
1992-10-14,2.2,2.31,2.2,2.25,18900,0
1992-10-15,2.2,2.31,2.14,2.14,44300,0
1992-10-16,2.03,2.2,2.03,2.2,40800,0
1992-10-19,2.2,2.2,2.03,2.03,4100,0
1992-10-20,2.2,2.2,2.03,2.2,1900,0
1992-10-21,2.03,2.48,2.03,2.48,42000,0
1992-10-22,2.48,2.59,2.37,2.59,29400,0
1992-10-23,2.48,2.59,2.48,2.59,4900,0
1992-10-26,2.59,2.7,2.53,2.7,16300,0
1992-10-27,2.7,2.76,2.48,2.7,33000,0
1992-10-28,2.76,2.76,2.59,2.65,78200,0
1992-10-29,2.59,2.76,2.59,2.76,6600,0
1992-10-30,2.76,2.76,2.59,2.65,18500,0
1992-11-02,2.53,2.76,2.53,2.76,5100,0
1992-11-03,2.76,2.76,2.53,2.59,7300,0
1992-11-04,2.65,2.7,2.53,2.7,58300,0
1992-11-05,2.53,2.7,2.53,2.59,12200,0
1992-11-06,2.7,2.7,2.53,2.59,25900,0
1992-11-09,2.53,2.59,2.53,2.53,7400,0
1992-11-10,2.53,2.53,2.31,2.31,19100,0
1992-11-11,2.31,2.48,2.31,2.37,6300,0
1992-11-12,2.53,2.53,2.48,2.48,2200,0
1992-11-13,2.53,2.59,2.37,2.53,27900,0
1992-11-16,2.53,2.53,2.42,2.42,12700,0
1992-11-17,2.31,2.53,2.31,2.53,700,0
1992-11-18,2.31,2.31,2.31,2.31,4800,0
1992-11-19,2.53,2.53,2.37,2.42,11800,0
1992-11-20,2.48,2.48,2.25,2.42,7800,0
1992-11-23,2.25,2.42,2.25,2.42,700,0
1992-11-24,2.25,2.25,2.25,2.25,200,0
1992-11-25,2.37,2.37,2.25,2.31,20000,0
1992-11-27,2.37,2.42,2.37,2.42,13100,0
1992-11-30,2.48,2.48,2.48,2.48,100,0
1992-12-01,2.48,2.48,2.25,2.31,24800,0
1992-12-02,2.25,2.37,2.25,2.31,10000,0
1992-12-03,2.25,2.31,2.08,2.25,17500,0
1992-12-04,2.03,2.31,2.03,2.08,3000,0
1992-12-07,2.31,2.31,2.08,2.08,9500,0
1992-12-08,2.25,2.31,2.14,2.31,13000,0
1992-12-09,2.08,2.25,2.08,2.08,12300,0
1992-12-10,2.03,2.2,2.03,2.03,6300,0
1992-12-11,2.2,2.2,2.03,2.14,14600,0
1992-12-14,2.03,2.2,2.03,2.2,88700,0
1992-12-15,2.2,2.25,2.08,2.08,11000,0
1992-12-16,2.08,2.25,2.08,2.25,5800,0
1992-12-17,2.08,2.25,2.08,2.25,38300,0
1992-12-18,2.25,2.65,2.25,2.65,41500,0
1992-12-21,2.48,2.65,2.42,2.42,72500,0
1992-12-22,2.48,2.59,2.42,2.59,13000,0
1992-12-23,2.42,2.53,2.42,2.48,21400,0
1992-12-24,2.59,2.59,2.42,2.59,4000,0
1992-12-28,2.59,2.59,2.42,2.42,16700,0
1992-12-29,2.42,2.53,2.42,2.42,16400,0
1992-12-30,2.42,2.59,2.42,2.42,44800,0
1992-12-31,2.42,2.48,2.37,2.37,43000,0
1993-01-04,2.48,2.48,2.25,2.25,10300,0
1993-01-05,2.31,2.42,2.25,2.25,19600,0
1993-01-06,2.25,2.37,2.25,2.31,40500,0
1993-01-07,2.42,2.42,2.31,2.37,7400,0
1993-01-08,2.42,2.42,2.37,2.42,1100,0
1993-01-11,2.31,2.37,2.31,2.37,12300,0
1993-01-12,2.31,2.42,2.31,2.31,18300,0
1993-01-13,2.37,2.37,2.25,2.25,10500,0
1993-01-14,2.31,2.37,2.25,2.31,33300,0
1993-01-15,2.31,2.31,2.14,2.25,25600,0
1993-01-18,2.25,2.25,2.14,2.2,800,0
1993-01-19,2.17,2.17,2.17,2.17,1100,0
1993-01-20,2.14,2.25,2.14,2.25,3000,0
1993-01-21,2.25,2.25,2.14,2.25,4800,0
1993-01-22,2.25,2.25,2.25,2.25,400,0
1993-01-25,2.14,2.25,2.14,2.14,3400,0
1993-01-26,2.25,2.37,2.14,2.14,30700,0
1993-01-27,2.25,2.25,2.14,2.14,7100,0
1993-01-28,2.2,2.37,2.14,2.22,141000,0
1993-01-29,2.37,2.37,2.2,2.37,35800,0
1993-02-01,2.37,2.37,2.25,2.37,52800,0
1993-02-02,2.37,2.37,2.25,2.31,8600,0
1993-02-03,2.29,2.42,2.25,2.37,125700,0
1993-02-04,2.37,2.42,2.25,2.42,17200,0
1993-02-05,2.42,2.42,2.25,2.37,18300,0
1993-02-08,2.25,2.37,2.2,2.2,35000,0
1993-02-09,2.37,2.37,2.14,2.2,23900,0
1993-02-10,2.25,2.31,2.14,2.2,26200,0
1993-02-11,2.14,2.37,2.14,2.37,5200,0
1993-02-12,2.37,2.37,2.14,2.14,4700,0
1993-02-16,2.14,2.31,2.08,2.31,18700,0
1993-02-17,2.2,2.2,2.08,2.11,15000,0
1993-02-18,2.2,2.25,2.08,2.14,15900,0
1993-02-19,2.08,2.25,2.08,2.25,2500,0
1993-02-22,2.25,2.25,2.08,2.14,4600,0
1993-02-23,2.14,2.25,2.13,2.25,15700,0
1993-02-24,2.2,2.2,2.03,2.03,1400,0
1993-02-25,2.2,2.2,2.03,2.14,12300,0
1993-02-26,2.14,2.14,2.03,2.08,3800,0
1993-03-01,2.2,2.25,2.08,2.25,33600,0
1993-03-02,2.25,2.25,2.2,2.2,7700,0
1993-03-03,2.25,2.25,2.14,2.2,39400,0
1993-03-04,2.25,2.25,2.14,2.14,20900,0
1993-03-05,2.25,2.25,2.14,2.25,13400,0
1993-03-08,2.25,2.25,2.14,2.14,4200,0
1993-03-09,2.25,2.25,2.14,2.14,3300,0
1993-03-10,2.2,2.2,2.14,2.17,18500,0
1993-03-11,2.2,2.2,2.14,2.2,31600,0
1993-03-12,2.2,2.25,2.14,2.25,3500,0
1993-03-15,2.25,2.25,2.14,2.14,2400,0
1993-03-16,2.14,2.25,2.14,2.25,5300,0
1993-03-17,2.14,2.25,2.08,2.2,12000,0
1993-03-18,2.2,2.2,2.08,2.2,4100,0
1993-03-19,2.08,2.14,2.08,2.08,15400,0
1993-03-22,2.08,2.15,2.08,2.15,11900,0
1993-03-23,2.08,2.2,2.08,2.14,32400,0
1993-03-24,2.25,2.25,2.14,2.14,5300,0
1993-03-25,2.14,2.2,2.14,2.14,1900,0
1993-03-26,2.2,2.2,2.14,2.2,7700,0
1993-03-29,2.2,2.2,2.14,2.2,2700,0
1993-03-30,2.17,2.17,2.08,2.14,19000,0
1993-03-31,2.03,2.14,2.03,2.14,20300,0
1993-04-01,1.91,1.97,1.8,1.91,9700,0
1993-04-02,1.8,1.86,1.77,1.8,33700,0
1993-04-05,1.8,1.8,1.75,1.8,5100,0
1993-04-06,1.75,1.8,1.75,1.8,1500,0
1993-04-07,1.8,1.8,1.75,1.8,4000,0
1993-04-08,1.8,1.8,1.8,1.8,10200,0
1993-04-12,1.86,1.86,1.75,1.86,1100,0
1993-04-13,1.91,1.91,1.75,1.91,1300,0
1993-04-14,1.91,1.91,1.75,1.86,15000,0
1993-04-15,1.75,1.8,1.75,1.8,1100,0
1993-04-16,1.8,1.8,1.69,1.8,5000,0
1993-04-19,1.72,1.8,1.63,1.63,10700,0
1993-04-20,1.75,1.75,1.58,1.58,600,0
1993-04-21,1.75,1.75,1.58,1.75,10600,0
1993-04-22,1.75,1.75,1.75,1.75,4600,0
1993-04-23,1.58,1.86,1.58,1.75,11500,0
1993-04-26,1.69,1.8,1.58,1.58,10100,0
1993-04-27,1.69,1.75,1.63,1.66,21800,0
1993-04-28,1.63,1.69,1.58,1.58,14400,0
1993-04-29,1.58,1.69,1.58,1.69,6200,0
1993-04-30,1.58,1.69,1.58,1.69,300,0
1993-05-03,1.63,1.63,1.52,1.52,11700,0
1993-05-04,1.58,1.69,1.52,1.69,89100,0
1993-05-05,1.69,1.69,1.52,1.69,1600,0
1993-05-06,1.58,1.69,1.58,1.69,10500,0
1993-05-07,1.58,1.69,1.58,1.58,16600,0
1993-05-10,1.58,1.58,1.58,1.58,600,0
1993-05-11,1.75,1.75,1.58,1.69,8000,0
1993-05-12,1.63,1.69,1.63,1.63,1600,0
1993-05-13,1.63,1.75,1.58,1.75,20700,0
1993-05-14,1.58,1.58,1.58,1.58,100,0
1993-05-17,1.58,1.58,1.58,1.58,1800,0
1993-05-18,1.58,1.75,1.58,1.63,5600,0
1993-05-19,1.58,1.75,1.58,1.7,8400,0
1993-05-20,1.63,1.75,1.63,1.75,5700,0
1993-05-21,1.63,1.63,1.63,1.63,600,0
1993-05-24,1.75,1.75,1.69,1.75,1900,0
1993-05-25,1.75,1.75,1.75,1.75,100,0
1993-05-26,1.69,1.75,1.63,1.75,42000,0
1993-05-27,1.75,1.91,1.75,1.91,75800,0
1993-05-28,1.91,1.91,1.75,1.75,28300,0
1993-06-01,1.91,1.97,1.8,1.86,36900,0
1993-06-02,1.91,1.91,1.8,1.91,3900,0
1993-06-03,1.91,1.91,1.86,1.91,5100,0
1993-06-04,1.8,1.91,1.75,1.75,9300,0
1993-06-07,1.75,1.86,1.75,1.86,7200,0
1993-06-08,1.8,1.8,1.69,1.8,27500,0
1993-06-09,1.69,1.69,1.63,1.63,19900,0
1993-06-10,1.8,1.8,1.63,1.63,17600,0
1993-06-11,1.58,1.75,1.58,1.58,8000,0
1993-06-14,1.58,1.58,1.58,1.58,500,0
1993-06-15,1.8,1.8,1.72,1.75,6000,0
1993-06-16,1.8,1.8,1.58,1.72,7000,0
1993-06-17,1.91,1.91,1.63,1.69,25300,0
1993-06-18,1.8,1.8,1.77,1.77,10700,0
1993-06-21,1.86,1.86,1.63,1.66,18000,0
1993-06-22,1.63,1.8,1.63,1.8,29100,0
1993-06-23,1.58,1.8,1.58,1.69,27200,0
1993-06-24,1.8,1.8,1.63,1.75,800,0
1993-06-25,1.63,1.72,1.63,1.63,22200,0
1993-06-28,1.8,1.8,1.58,1.58,3200,0
1993-06-29,1.66,1.69,1.61,1.61,9300,0
1993-06-30,1.8,1.8,1.63,1.63,2000,0
1993-07-01,1.8,1.8,1.63,1.63,12000,0
1993-07-02,1.63,1.75,1.58,1.69,28000,0
1993-07-06,1.61,1.61,1.61,1.61,2000,0
1993-07-07,1.69,1.69,1.61,1.63,28500,0
1993-07-08,1.61,1.63,1.58,1.58,2300,0
1993-07-09,1.58,1.69,1.58,1.69,6800,0
1993-07-12,1.58,1.69,1.58,1.58,7700,0
1993-07-13,1.69,1.8,1.58,1.8,69300,0
1993-07-14,1.69,1.8,1.69,1.75,54800,0
1993-07-15,1.7,1.75,1.69,1.69,11600,0
1993-07-16,1.69,1.69,1.69,1.69,1300,0
1993-07-19,1.8,1.8,1.75,1.77,25700,0
1993-07-20,1.69,1.8,1.69,1.77,3600,0
1993-07-21,1.75,1.75,1.69,1.75,2700,0
1993-07-22,1.69,1.75,1.69,1.69,6100,0
1993-07-23,1.75,1.75,1.72,1.75,4400,0
1993-07-26,1.75,1.75,1.69,1.75,8400,0
1993-07-27,1.69,1.75,1.69,1.69,13500,0
1993-07-28,1.75,1.75,1.63,1.75,25200,0
1993-07-29,1.63,1.75,1.63,1.66,58800,0
1993-07-30,1.69,1.69,1.58,1.69,5100,0
1993-08-02,1.69,1.69,1.58,1.66,8000,0
1993-08-03,1.58,1.69,1.58,1.69,9500,0
1993-08-04,1.69,1.69,1.63,1.69,22900,0
1993-08-05,1.69,1.69,1.63,1.63,3600,0
1993-08-06,1.69,1.69,1.58,1.66,35800,0
1993-08-09,1.63,1.69,1.61,1.69,16700,0
1993-08-10,1.66,1.69,1.65,1.69,57600,0
1993-08-11,1.69,1.69,1.63,1.65,83600,0
1993-08-12,1.69,1.8,1.63,1.69,71100,0
1993-08-13,1.69,1.75,1.63,1.75,57200,0
1993-08-16,1.8,1.97,1.8,1.8,96400,0
1993-08-17,1.91,1.91,1.75,1.86,26700,0
1993-08-18,1.86,1.86,1.75,1.8,29600,0
1993-08-19,1.86,1.86,1.75,1.8,28400,0
1993-08-20,1.86,1.86,1.75,1.8,27000,0
1993-08-23,1.8,1.8,1.75,1.77,38200,0
1993-08-24,1.83,1.83,1.75,1.83,18500,0
1993-08-25,1.86,1.86,1.75,1.86,5200,0
1993-08-26,1.86,1.86,1.75,1.83,7300,0
1993-08-27,1.75,1.86,1.75,1.82,24700,0
1993-08-30,1.8,1.8,1.77,1.8,24500,0
1993-08-31,1.8,1.86,1.75,1.86,65800,0
1993-09-01,1.86,1.86,1.75,1.8,34000,0
1993-09-02,1.86,1.86,1.73,1.73,72900,0
1993-09-03,1.75,1.8,1.72,1.8,4300,0
1993-09-07,1.75,1.83,1.69,1.75,8900,0
1993-09-08,1.69,1.83,1.69,1.72,7200,0
1993-09-09,1.8,1.8,1.69,1.72,8300,0
1993-09-10,1.72,1.75,1.69,1.75,2600,0
1993-09-13,1.72,1.72,1.63,1.63,12100,0
1993-09-14,1.63,1.75,1.63,1.63,31500,0
1993-09-15,1.63,1.75,1.63,1.63,21800,0
1993-09-16,1.75,1.75,1.63,1.66,17300,0
1993-09-17,1.63,1.75,1.63,1.7,14900,0
1993-09-20,1.75,1.75,1.63,1.66,13700,0
1993-09-21,1.63,1.75,1.63,1.75,33000,0
1993-09-22,1.69,1.75,1.69,1.72,43600,0
1993-09-23,1.69,1.75,1.63,1.63,18800,0
1993-09-24,1.63,1.72,1.63,1.63,15500,0
1993-09-27,1.75,1.75,1.62,1.62,13300,0
1993-09-28,1.58,1.63,1.58,1.58,14300,0
1993-09-29,1.58,1.63,1.58,1.58,17800,0
1993-09-30,1.52,1.63,1.46,1.58,28900,0
1993-10-01,1.52,1.58,1.52,1.58,6000,0
1993-10-04,1.63,1.63,1.52,1.52,13800,0
1993-10-05,1.52,1.63,1.52,1.55,4600,0
1993-10-06,1.52,1.63,1.52,1.63,7300,0
1993-10-07,1.52,1.63,1.52,1.52,18600,0
1993-10-08,1.52,1.63,1.52,1.61,13800,0
1993-10-11,1.52,1.63,1.52,1.52,6500,0
1993-10-12,1.52,1.58,1.52,1.58,20800,0
1993-10-13,1.52,1.58,1.52,1.58,18100,0
1993-10-14,1.58,1.58,1.46,1.52,11000,0
1993-10-15,1.46,1.52,1.41,1.44,29900,0
1993-10-18,1.41,1.46,1.35,1.46,84900,0
1993-10-19,1.46,1.46,1.35,1.35,20800,0
1993-10-20,1.41,1.41,1.3,1.3,105600,0
1993-10-21,1.3,1.41,1.3,1.41,21400,0
1993-10-22,1.41,1.41,1.27,1.27,72100,0
1993-10-25,1.35,1.35,1.24,1.35,21000,0
1993-10-26,1.35,1.35,1.27,1.35,27100,0
1993-10-27,1.41,1.41,1.24,1.3,73800,0
1993-10-28,1.41,1.52,1.3,1.52,65200,0
1993-10-29,1.52,1.58,1.46,1.52,43000,0
1993-11-01,1.58,1.75,1.52,1.75,81900,0
1993-11-02,1.63,1.8,1.63,1.75,86800,0
1993-11-03,1.8,1.8,1.69,1.75,32700,0
1993-11-04,1.69,1.8,1.69,1.75,9700,0
1993-11-05,1.69,1.8,1.69,1.75,62900,0
1993-11-08,1.69,1.75,1.69,1.75,6000,0
1993-11-09,1.75,1.75,1.69,1.75,7100,0
1993-11-10,1.69,1.75,1.69,1.75,18000,0
1993-11-11,1.69,1.75,1.69,1.75,3800,0
1993-11-12,1.75,1.75,1.69,1.69,16400,0
1993-11-15,1.75,1.75,1.63,1.66,26900,0
1993-11-16,1.63,1.69,1.58,1.58,28900,0
1993-11-17,1.58,1.63,1.56,1.58,33300,0
1993-11-18,1.63,1.63,1.58,1.63,10600,0
1993-11-19,1.52,1.61,1.52,1.52,26900,0
1993-11-22,1.52,1.63,1.52,1.52,3400,0
1993-11-23,1.63,1.63,1.52,1.55,24600,0
1993-11-24,1.55,1.63,1.52,1.52,6300,0
1993-11-26,1.58,1.58,1.58,1.58,2900,0
1993-11-29,1.52,1.63,1.52,1.58,85700,0
1993-11-30,1.52,1.58,1.52,1.58,200,0
1993-12-01,1.58,1.63,1.52,1.63,11700,0
1993-12-02,1.63,1.69,1.58,1.63,22200,0
1993-12-03,1.63,1.63,1.58,1.58,5400,0
1993-12-06,1.58,1.69,1.58,1.58,4600,0
1993-12-07,1.63,1.63,1.58,1.63,4600,0
1993-12-08,1.58,1.69,1.58,1.69,2500,0
1993-12-09,1.69,1.69,1.58,1.58,1600,0
1993-12-10,1.63,1.66,1.58,1.61,27700,0
1993-12-13,1.58,1.66,1.55,1.55,9700,0
1993-12-14,1.55,1.58,1.55,1.55,30400,0
1993-12-15,1.58,1.58,1.55,1.55,6500,0
1993-12-16,1.55,1.55,1.52,1.52,29100,0
1993-12-17,1.58,1.58,1.52,1.52,30000,0
1993-12-20,1.52,1.52,1.41,1.41,22400,0
1993-12-21,1.41,1.52,1.41,1.46,47900,0
1993-12-22,1.41,1.49,1.38,1.49,37700,0
1993-12-23,1.46,1.46,1.41,1.41,4600,0
1993-12-27,1.41,1.52,1.41,1.52,11700,0
1993-12-28,1.44,1.46,1.44,1.44,14400,0
1993-12-29,1.44,1.44,1.44,1.44,10200,0
1993-12-30,1.44,1.55,1.41,1.41,81500,0
1993-12-31,1.41,1.52,1.41,1.52,34100,0
1994-01-03,1.52,1.52,1.44,1.49,3200,0
1994-01-04,1.52,1.52,1.52,1.52,1000,0
1994-01-05,1.52,1.52,1.52,1.52,200,0
1994-01-06,1.46,1.52,1.46,1.46,5400,0
1994-01-07,1.52,1.52,1.46,1.46,2800,0
1994-01-10,1.46,1.52,1.46,1.52,1200,0
1994-01-11,1.49,1.52,1.46,1.52,7700,0
1994-01-12,1.52,1.52,1.52,1.52,1000,0
1994-01-13,1.46,1.49,1.46,1.49,3500,0
1994-01-14,1.46,1.52,1.46,1.52,29000,0
1994-01-17,1.46,1.52,1.44,1.52,29400,0
1994-01-18,1.51,1.52,1.44,1.52,50200,0
1994-01-19,1.44,1.52,1.44,1.44,9300,0
1994-01-20,1.44,1.52,1.44,1.44,58700,0
1994-01-21,1.52,1.52,1.49,1.49,10100,0
1994-01-24,1.52,1.58,1.46,1.58,51100,0
1994-01-25,1.46,1.61,1.46,1.52,8100,0
1994-01-26,1.52,1.61,1.52,1.61,8200,0
1994-01-27,1.52,1.61,1.46,1.52,58500,0
1994-01-28,1.46,1.52,1.46,1.52,3000,0
1994-01-31,1.58,1.58,1.44,1.44,22200,0
1994-02-01,1.52,1.52,1.44,1.44,5900,0
1994-02-02,1.44,1.58,1.44,1.44,3800,0
1994-02-03,1.46,1.55,1.46,1.55,1200,0
1994-02-04,1.55,1.55,1.46,1.52,11400,0
1994-02-07,1.44,1.52,1.44,1.52,3800,0
1994-02-08,1.52,1.52,1.44,1.46,100700,0
1994-02-09,1.46,1.46,1.44,1.44,17800,0
1994-02-10,1.46,1.46,1.41,1.41,14600,0
1994-02-11,1.41,1.41,1.41,1.41,100,0
1994-02-14,1.41,1.46,1.41,1.41,25800,0
1994-02-15,1.46,1.46,1.41,1.41,7500,0
1994-02-16,1.41,1.46,1.39,1.44,15300,0
1994-02-17,1.44,1.44,1.41,1.44,21300,0
1994-02-18,1.46,1.46,1.41,1.41,12100,0
1994-02-22,1.46,1.46,1.41,1.46,9000,0
1994-02-23,1.46,1.46,1.41,1.46,4400,0
1994-02-24,1.44,1.49,1.41,1.49,33200,0
1994-02-25,1.49,1.49,1.49,1.49,1000,0
1994-02-28,1.52,1.52,1.46,1.52,39300,0
1994-03-01,1.46,1.52,1.46,1.52,10200,0
1994-03-02,1.52,1.52,1.46,1.46,13400,0
1994-03-03,1.46,1.52,1.46,1.49,8700,0
1994-03-04,1.41,1.41,1.41,1.41,1400,0
1994-03-07,1.41,1.41,1.41,1.41,400,0
1994-03-08,1.41,1.46,1.41,1.46,20400,0
1994-03-09,1.46,1.46,1.41,1.41,1400,0
1994-03-14,1.44,1.44,1.3,1.35,27200,0
1994-03-15,1.3,1.41,1.3,1.32,7900,0
1994-03-16,1.35,1.41,1.3,1.3,8300,0
1994-03-17,1.3,1.41,1.3,1.32,3200,0
1994-03-18,1.32,1.41,1.32,1.35,11300,0
1994-03-21,1.32,1.41,1.32,1.32,3000,0
1994-03-22,1.41,1.41,1.32,1.35,11500,0
1994-03-23,1.35,1.35,1.32,1.32,3500,0
1994-03-24,1.32,1.35,1.3,1.3,73800,0
1994-03-25,1.35,1.35,1.3,1.35,42200,0
1994-03-28,1.3,1.38,1.3,1.3,68900,0
1994-03-29,1.35,1.35,1.3,1.35,3800,0
1994-03-30,1.24,1.24,1.24,1.24,1500,0
1994-03-31,1.24,1.35,1.24,1.24,21100,0
1994-04-04,1.24,1.35,1.24,1.35,6400,0
1994-04-05,1.35,1.35,1.24,1.3,4900,0
1994-04-06,1.27,1.27,1.27,1.27,2600,0
1994-04-07,1.35,1.35,1.24,1.24,700,0
1994-04-08,1.24,1.38,1.24,1.35,63400,0
1994-04-11,1.35,1.41,1.3,1.3,25600,0
1994-04-12,1.3,1.41,1.3,1.41,5300,0
1994-04-13,1.41,1.41,1.3,1.34,200800,0
1994-04-14,1.41,1.41,1.3,1.3,20100,0
1994-04-15,1.3,1.41,1.3,1.3,7300,0
1994-04-18,1.41,1.41,1.3,1.3,3700,0
1994-04-19,1.35,1.35,1.24,1.3,21800,0
1994-04-20,1.35,1.35,1.27,1.35,1600,0
1994-04-21,1.24,1.3,1.24,1.24,4800,0
1994-04-22,1.3,1.3,1.24,1.24,1400,0
1994-04-25,1.3,1.3,1.24,1.3,8000,0
1994-04-26,1.24,1.24,1.24,1.24,1300,0
1994-04-28,1.24,1.35,1.24,1.24,21800,0
1994-04-29,1.24,1.35,1.24,1.24,19500,0
1994-05-02,1.3,1.3,1.18,1.21,8900,0
1994-05-03,1.3,1.3,1.18,1.3,16000,0
1994-05-04,1.35,1.41,1.3,1.35,25000,0
1994-05-05,1.41,1.41,1.13,1.35,1151500,0
1994-05-06,1.41,1.46,1.41,1.44,35200,0
1994-05-09,1.46,1.46,1.41,1.41,9600,0
1994-05-10,1.46,1.46,1.41,1.41,5800,0
1994-05-11,1.41,1.44,1.41,1.44,8000,0
1994-05-12,1.46,1.46,1.41,1.46,8800,0
1994-05-13,1.46,1.49,1.41,1.49,15000,0
1994-05-16,1.52,1.52,1.46,1.52,2900,0
1994-05-17,1.46,1.49,1.46,1.49,6000,0
1994-05-18,1.46,1.52,1.46,1.49,5000,0
1994-05-19,1.52,1.52,1.46,1.52,3800,0
1994-05-20,1.46,1.46,1.46,1.46,2200,0
1994-05-23,1.52,1.52,1.46,1.46,1000,0
1994-05-24,1.46,1.52,1.46,1.52,400,0
1994-05-26,1.52,1.52,1.46,1.46,6100,0
1994-05-27,1.52,1.52,1.51,1.51,4700,0
1994-05-31,1.52,1.52,1.46,1.49,7600,0
1994-06-01,1.46,1.52,1.46,1.52,1800,0
1994-06-02,1.52,1.52,1.52,1.52,2900,0
1994-06-03,1.46,1.52,1.46,1.46,3300,0
1994-06-06,1.46,1.46,1.46,1.46,100,0
1994-06-07,1.46,1.52,1.46,1.46,9300,0
1994-06-08,1.52,1.52,1.46,1.46,17800,0
1994-06-09,1.46,1.49,1.46,1.46,5600,0
1994-06-10,1.52,1.52,1.46,1.46,17400,0
1994-06-13,1.52,1.52,1.46,1.49,17600,0
1994-06-14,1.52,1.58,1.49,1.49,32000,0
1994-06-15,1.56,1.58,1.46,1.58,17900,0
1994-06-16,1.49,1.58,1.46,1.58,9800,0
1994-06-17,1.58,1.58,1.52,1.58,52000,0
1994-06-20,1.55,1.58,1.53,1.53,20500,0
1994-06-21,1.58,1.58,1.52,1.55,7500,0
1994-06-22,1.52,1.52,1.52,1.52,200,0
1994-06-23,1.46,1.58,1.46,1.46,22500,0
1994-06-24,1.46,1.46,1.46,1.46,2000,0
1994-06-27,1.46,1.58,1.46,1.49,29000,0
1994-06-28,1.58,1.58,1.46,1.46,4500,0
1994-06-29,1.58,1.58,1.41,1.41,70400,0
1994-06-30,1.44,1.44,1.41,1.44,13900,0
1994-07-01,1.41,1.52,1.41,1.46,7700,0
1994-07-05,1.41,1.46,1.41,1.41,9200,0
1994-07-06,1.41,1.41,1.41,1.41,22400,0
1994-07-07,1.41,1.46,1.35,1.35,109100,0
1994-07-08,1.46,1.46,1.35,1.35,2400,0
1994-07-11,1.35,1.35,1.35,1.35,2500,0
1994-07-12,1.44,1.44,1.44,1.44,1500,0
1994-07-13,1.35,1.35,1.35,1.35,400,0
1994-07-14,1.35,1.35,1.35,1.35,400,0
1994-07-18,1.35,1.38,1.35,1.38,7100,0
1994-07-19,1.35,1.35,1.32,1.35,47800,0
1994-07-20,1.46,1.46,1.32,1.35,4200,0
1994-07-21,1.35,1.35,1.35,1.35,2200,0
1994-07-22,1.46,1.46,1.35,1.41,33600,0
1994-07-25,1.35,1.35,1.35,1.35,900,0
1994-07-26,1.41,1.41,1.35,1.35,700,0
1994-07-27,1.35,1.41,1.35,1.35,6300,0
1994-07-28,1.38,1.41,1.3,1.39,86500,0
1994-07-29,1.41,1.41,1.41,1.41,4100,0
1994-08-01,1.35,1.35,1.35,1.35,800,0
1994-08-02,1.46,1.46,1.35,1.46,4100,0
1994-08-03,1.46,1.49,1.41,1.46,31800,0
1994-08-04,1.46,1.46,1.46,1.46,37200,0
1994-08-05,1.49,1.49,1.46,1.46,11500,0
1994-08-08,1.52,1.52,1.46,1.46,2800,0
1994-08-09,1.46,1.49,1.46,1.46,12600,0
1994-08-10,1.49,1.49,1.49,1.49,10000,0
1994-08-11,1.46,1.49,1.44,1.49,19500,0
1994-08-12,1.49,1.49,1.44,1.48,9300,0
1994-08-15,1.49,1.49,1.44,1.44,3200,0
1994-08-17,1.49,1.49,1.46,1.49,400,0
1994-08-18,1.44,1.46,1.44,1.46,5500,0
1994-08-19,1.46,1.49,1.41,1.43,40400,0
1994-08-22,1.41,1.46,1.35,1.41,223100,0
1994-08-23,1.41,1.41,1.35,1.35,16000,0
1994-08-24,1.41,1.41,1.35,1.41,5900,0
1994-08-25,1.35,1.41,1.35,1.38,21900,0
1994-08-30,1.39,1.41,1.39,1.41,15700,0
1994-08-31,1.35,1.41,1.35,1.41,4700,0
1994-09-01,1.35,1.41,1.35,1.35,2900,0
1994-09-02,1.35,1.44,1.35,1.44,2600,0
1994-09-06,1.35,1.44,1.35,1.35,5200,0
1994-09-07,1.44,1.44,1.35,1.35,6800,0
1994-09-08,1.35,1.46,1.35,1.41,2600,0
1994-09-09,1.41,1.41,1.41,1.41,500,0
1994-09-12,1.46,1.52,1.45,1.45,22100,0
1994-09-13,1.41,1.52,1.41,1.52,17300,0
1994-09-14,1.46,1.58,1.46,1.58,51000,0
1994-09-15,1.58,1.58,1.52,1.58,18800,0
1994-09-16,1.52,1.58,1.52,1.52,23300,0
1994-09-19,1.52,1.58,1.52,1.58,18800,0
1994-09-20,1.58,1.58,1.52,1.52,3600,0
1994-09-21,1.52,1.55,1.52,1.52,3800,0
1994-09-22,1.52,1.58,1.52,1.58,16800,0
1994-09-23,1.55,1.61,1.52,1.52,7000,0
1994-09-26,1.61,1.61,1.52,1.61,5900,0
1994-09-27,1.52,1.61,1.52,1.58,3200,0
1994-09-28,1.52,1.61,1.52,1.61,1100,0
1994-09-29,1.52,1.52,1.52,1.52,2000,0
1994-09-30,1.61,1.61,1.58,1.61,3600,0
1994-10-03,1.61,1.61,1.61,1.61,4300,0
1994-10-04,1.52,1.61,1.49,1.61,32500,0
1994-10-05,1.49,1.58,1.49,1.58,15800,0
1994-10-06,1.58,1.58,1.52,1.52,1800,0
1994-10-10,1.63,1.63,1.63,1.63,3100,0
1994-10-11,1.58,1.63,1.52,1.63,9700,0
1994-10-12,1.63,1.65,1.58,1.58,38400,0
1994-10-13,1.63,1.69,1.58,1.58,35600,0
1994-10-14,1.63,1.63,1.58,1.58,19600,0
1994-10-17,1.58,1.61,1.58,1.61,4000,0
1994-10-18,1.63,1.63,1.58,1.63,5400,0
1994-10-19,1.58,1.58,1.58,1.58,1100,0
1994-10-20,1.58,1.63,1.58,1.63,300,0
1994-10-21,1.63,1.63,1.62,1.63,5000,0
1994-10-24,1.61,1.61,1.61,1.61,200,0
1994-10-26,1.58,1.58,1.58,1.58,5300,0
1994-10-27,1.58,1.61,1.58,1.61,3000,0
1994-10-28,1.63,1.75,1.58,1.75,56700,0
1994-10-31,1.75,1.8,1.69,1.75,23100,0
1994-11-01,1.75,1.8,1.69,1.8,7400,0
1994-11-02,1.8,1.8,1.69,1.69,6900,0
1994-11-03,1.8,1.8,1.69,1.75,2900,0
1994-11-04,1.8,1.8,1.69,1.69,1600,0
1994-11-07,1.75,1.8,1.69,1.75,19500,0
1994-11-08,1.75,1.8,1.69,1.8,69300,0
1994-11-09,1.8,1.8,1.69,1.69,11400,0
1994-11-10,1.8,1.8,1.69,1.69,70100,0
1994-11-11,1.69,1.8,1.69,1.69,140000,0
1994-11-14,1.63,1.75,1.63,1.75,154500,0
1994-11-15,1.63,1.69,1.63,1.63,9800,0
1994-11-16,1.72,1.86,1.69,1.77,106700,0
1994-11-17,1.86,1.86,1.75,1.75,14000,0
1994-11-18,1.86,1.86,1.75,1.75,17200,0
1994-11-21,1.69,1.8,1.69,1.75,2900,0
1994-11-22,1.69,1.8,1.69,1.72,9300,0
1994-11-23,1.8,1.8,1.69,1.69,800,0
1994-11-25,1.69,1.69,1.69,1.69,3500,0
1994-11-28,1.69,1.69,1.69,1.69,5200,0
1994-11-29,1.69,1.72,1.69,1.72,2500,0
1994-11-30,1.69,1.72,1.69,1.72,8200,0
1994-12-01,1.69,1.75,1.63,1.63,5900,0
1994-12-02,1.69,1.69,1.69,1.69,11900,0
1994-12-05,1.75,1.75,1.63,1.63,2500,0
1994-12-06,1.63,1.75,1.63,1.75,10100,0
1994-12-07,1.63,1.69,1.58,1.58,42200,0
1994-12-08,1.66,1.69,1.58,1.69,20200,0
1994-12-09,1.58,1.58,1.58,1.58,1400,0
1994-12-12,1.58,1.69,1.58,1.58,3700,0
1994-12-13,1.66,1.69,1.58,1.58,34400,0
1994-12-14,1.63,1.63,1.58,1.61,10800,0
1994-12-15,1.69,1.69,1.52,1.52,47500,0
1994-12-16,1.46,1.52,1.41,1.52,85300,0
1994-12-19,1.41,1.52,1.41,1.49,30500,0
1994-12-20,1.52,1.52,1.52,1.52,10000,0
1994-12-21,1.46,1.46,1.46,1.46,700,0
1994-12-22,1.49,1.49,1.49,1.49,1500,0
1994-12-23,1.58,1.58,1.51,1.55,7500,0
1994-12-27,1.46,1.63,1.46,1.63,76300,0
1994-12-28,1.61,1.66,1.61,1.66,10100,0
1994-12-29,1.58,1.69,1.58,1.69,15700,0
1994-12-30,1.58,1.8,1.58,1.8,61900,0
1995-01-03,1.7,1.8,1.69,1.8,9200,0
1995-01-04,1.75,1.91,1.75,1.75,42400,0
1995-01-05,1.75,1.83,1.75,1.83,24800,0
1995-01-06,1.83,1.83,1.75,1.77,7600,0
1995-01-09,1.8,1.8,1.75,1.75,1200,0
1995-01-10,1.75,1.8,1.69,1.8,37300,0
1995-01-11,1.8,1.8,1.75,1.75,10000,0
1995-01-12,1.69,1.69,1.69,1.69,400,0
1995-01-16,1.69,1.69,1.69,1.69,1000,0
1995-01-17,1.75,1.8,1.75,1.8,4500,0
1995-01-18,1.69,1.8,1.69,1.75,7600,0
1995-01-19,1.8,1.8,1.69,1.72,22000,0
1995-01-20,1.69,1.72,1.67,1.69,18700,0
1995-01-23,1.69,1.69,1.58,1.58,27500,0
1995-01-24,1.61,1.69,1.61,1.69,1200,0
1995-01-25,1.63,1.69,1.58,1.58,8000,0
1995-01-26,1.69,1.69,1.58,1.58,3500,0
1995-01-27,1.63,1.69,1.58,1.58,5800,0
1995-01-30,1.58,1.58,1.58,1.58,1500,0
1995-01-31,1.58,1.63,1.58,1.61,13900,0
1995-02-01,1.58,1.58,1.58,1.58,3200,0
1995-02-02,1.58,1.58,1.55,1.58,44100,0
1995-02-03,1.63,1.63,1.58,1.58,46200,0
1995-02-06,1.63,1.63,1.52,1.63,4700,0
1995-02-07,1.52,1.58,1.52,1.58,1400,0
1995-02-08,1.52,1.63,1.52,1.63,1300,0
1995-02-09,1.63,1.63,1.55,1.55,7300,0
1995-02-10,1.63,1.63,1.63,1.63,200,0
1995-02-13,1.52,1.55,1.52,1.55,2400,0
1995-02-14,1.52,1.75,1.52,1.58,32500,0
1995-02-15,1.61,1.63,1.61,1.61,9500,0
1995-02-16,1.58,1.58,1.58,1.58,700,0
1995-02-17,1.58,1.63,1.58,1.58,19500,0
1995-02-21,1.58,1.58,1.52,1.52,6000,0
1995-02-22,1.63,1.63,1.52,1.61,101300,0
1995-02-23,1.56,1.56,1.52,1.52,20900,0
1995-02-24,1.61,1.61,1.52,1.61,3900,0
1995-02-28,1.46,1.49,1.46,1.49,7000,0
1995-03-01,1.49,1.49,1.41,1.41,27500,0
1995-03-02,1.49,1.58,1.41,1.41,7600,0
1995-03-03,1.41,1.46,1.41,1.46,7800,0
1995-03-06,1.52,1.52,1.44,1.44,5400,0
1995-03-07,1.44,1.48,1.44,1.46,14700,0
1995-03-08,1.44,1.52,1.44,1.52,8600,0
1995-03-09,1.44,1.44,1.44,1.44,5000,0
1995-03-10,1.52,1.52,1.44,1.44,7000,0
1995-03-13,1.49,1.49,1.49,1.49,3700,0
1995-03-14,1.44,1.46,1.44,1.44,24900,0
1995-03-15,1.44,1.44,1.44,1.44,1100,0
1995-03-16,1.44,1.44,1.44,1.44,400,0
1995-03-17,1.46,1.49,1.44,1.44,7000,0
1995-03-20,1.52,1.52,1.44,1.49,12000,0
1995-03-21,1.44,1.44,1.44,1.44,500,0
1995-03-22,1.44,1.49,1.44,1.49,125900,0
1995-03-23,1.52,1.52,1.44,1.52,2000,0
1995-03-24,1.52,1.52,1.44,1.44,1100,0
1995-03-27,1.44,1.44,1.44,1.44,2000,0
1995-03-28,1.44,1.58,1.44,1.52,8100,0
1995-03-29,1.44,1.51,1.44,1.51,6500,0
1995-03-30,1.58,1.58,1.44,1.52,8700,0
1995-03-31,1.46,1.46,1.46,1.46,200,0
1995-04-03,1.44,1.44,1.44,1.44,200,0
1995-04-04,1.44,1.44,1.44,1.44,500,0
1995-04-05,1.52,1.52,1.44,1.46,10500,0
1995-04-06,1.52,1.52,1.52,1.52,200,0
1995-04-07,1.44,1.52,1.44,1.49,8000,0
1995-04-10,1.46,1.52,1.46,1.52,37100,0
1995-04-11,1.49,1.58,1.49,1.55,6700,0
1995-04-12,1.55,1.55,1.52,1.52,1800,0
1995-04-13,1.58,1.58,1.52,1.52,9900,0
1995-04-17,1.52,1.54,1.52,1.52,8800,0
1995-04-18,1.52,1.52,1.49,1.49,1900,0
1995-04-19,1.52,1.52,1.49,1.52,9300,0
1995-04-20,1.49,1.52,1.49,1.52,49000,0
1995-04-21,1.49,1.58,1.49,1.58,12300,0
1995-04-24,1.58,1.58,1.49,1.58,37300,0
1995-04-25,1.55,1.55,1.49,1.49,10200,0
1995-04-26,1.58,1.61,1.58,1.58,7300,0
1995-04-27,1.46,1.52,1.35,1.44,82400,0
1995-04-28,1.52,1.52,1.44,1.52,103500,0
1995-05-01,1.52,1.63,1.52,1.63,36000,0
1995-05-02,1.63,1.69,1.55,1.58,103100,0
1995-05-03,1.69,1.69,1.58,1.69,8500,0
1995-05-04,1.58,1.69,1.58,1.63,69300,0
1995-05-05,1.69,1.69,1.63,1.66,12400,0
1995-05-08,1.66,1.69,1.58,1.63,280300,0
1995-05-09,1.69,1.69,1.61,1.63,166200,0
1995-05-10,1.66,1.69,1.61,1.69,218200,0
1995-05-11,1.75,1.8,1.72,1.72,44100,0
1995-05-12,1.72,1.86,1.72,1.86,40500,0
1995-05-15,1.86,1.86,1.77,1.8,87500,0
1995-05-16,1.8,1.83,1.75,1.77,36100,0
1995-05-17,1.77,1.77,1.69,1.74,166200,0
1995-05-18,1.77,1.8,1.74,1.74,68000,0
1995-05-19,1.83,1.83,1.75,1.75,23600,0
1995-05-22,2.31,4.17,2.25,3.49,4947800,0
1995-05-23,4.73,5.29,4.17,4.7,8976000,0
1995-05-24,5.18,5.24,4.56,4.62,4293700,0
1995-05-25,4.62,4.96,4.45,4.79,2075600,0
1995-05-26,4.84,4.9,4.51,4.51,596800,0
1995-05-30,4.73,5.01,4.65,5.01,915900,0
1995-05-31,5.12,6.48,5.07,5.97,2790200,0
1995-06-01,6.14,6.25,6.03,6.14,1505500,0
1995-06-02,6.14,6.14,5.86,5.86,927900,0
1995-06-05,5.97,6.03,5.63,5.63,741300,0
1995-06-06,5.69,5.69,5.41,5.49,686900,0
1995-06-07,5.52,5.52,5.29,5.38,431200,0
1995-06-08,5.35,6.03,5.35,5.86,829800,0
1995-06-09,5.91,6.2,5.8,6.14,635300,0
1995-06-12,6.2,6.31,6.08,6.14,494700,0
1995-06-13,6.2,6.25,5.97,6.14,184700,0
1995-06-14,6.14,6.14,5.91,6.14,210300,0
1995-06-15,6.14,6.14,5.97,6.03,174900,0
1995-06-16,6.08,6.08,5.8,5.91,275400,0
1995-06-19,5.91,6.03,5.8,5.97,188600,0
1995-06-20,6.03,6.03,5.86,5.89,217900,0
1995-06-21,5.86,5.97,5.58,5.6,301500,0
1995-06-22,5.58,5.8,5.58,5.69,210800,0
1995-06-23,5.86,5.97,5.74,5.97,541000,0
1995-06-26,5.97,6.08,5.86,6.03,168500,0
1995-06-27,5.91,6.14,5.91,5.97,129000,0
1995-06-28,6.03,6.03,5.91,6.03,59500,0
1995-06-29,6.03,6.03,5.69,5.86,242500,0
1995-06-30,5.91,5.91,5.8,5.86,99900,0
1995-07-03,5.91,5.91,5.8,5.86,63300,0
1995-07-05,5.91,6.03,5.8,5.97,107500,0
1995-07-06,5.97,6.08,5.86,6.08,148300,0
1995-07-07,5.97,6.14,5.91,5.97,309600,0
1995-07-10,5.91,5.97,5.8,5.86,174600,0
1995-07-11,5.91,5.91,5.8,5.89,83200,0
1995-07-12,5.91,5.97,5.86,5.91,186100,0
1995-07-13,5.86,5.97,5.86,5.91,483800,0
1995-07-14,5.91,6.48,5.86,6.42,1128100,0
1995-07-17,6.53,7.55,6.48,7.49,1550000,0
1995-07-18,7.6,7.83,7.55,7.72,1039800,0
1995-07-19,7.6,9.01,7.55,8.34,1890400,0
1995-07-20,8.56,9.18,8.56,8.98,1374500,0
1995-07-21,9.01,9.07,8.73,8.95,762000,0
1995-07-24,9.01,10.08,8.9,9.97,1482600,0
1995-07-25,10.25,11.71,10.19,10.7,2866000,0
1995-07-26,10.93,11.71,10.81,11.55,2029200,0
1995-07-27,11.71,11.83,11.55,11.74,1259100,0
1995-07-28,11.77,11.94,10.53,10.53,1131800,0
1995-07-31,10.53,10.81,9.07,9.97,2287600,0
1995-08-01,9.97,10.7,9.74,10.59,702200,0
1995-08-02,10.81,11.32,10.7,11.15,898500,0
1995-08-03,11.26,12.05,11.04,11.32,633800,0
1995-08-04,11.49,11.55,10.87,11.04,836000,0
1995-08-07,11.09,11.21,10.59,10.64,723300,0
1995-08-08,10.76,10.98,10.64,10.87,416900,0
1995-08-09,10.87,10.87,10.02,10.25,524900,0
1995-08-10,10.36,10.36,9.63,9.94,678700,0
1995-08-11,10.02,10.19,9.86,9.97,247500,0
1995-08-14,10.14,10.19,9.97,9.97,268200,0
1995-08-15,10.02,10.02,9.69,9.71,428100,0
1995-08-16,9.69,9.74,9.07,9.35,872000,0
1995-08-17,9.41,9.41,8.79,8.9,1108100,0
1995-08-18,8.84,9.18,8.5,9.12,1540800,0
1995-08-21,9.24,9.97,9.12,9.8,858200,0
1995-08-22,10.08,10.25,9.8,9.87,401200,0
1995-08-23,9.91,9.97,9.69,9.86,232500,0
1995-08-24,9.86,10.25,9.63,9.97,514000,0
1995-08-25,10.02,10.14,9.97,9.97,331300,0
1995-08-28,10.14,10.14,9.97,10.02,537900,0
1995-08-29,10.08,10.14,9.91,10.08,463700,0
1995-08-30,10.08,10.14,9.8,9.8,343300,0
1995-08-31,9.91,9.91,9.35,9.57,291400,0
1995-09-01,9.57,9.97,9.41,9.91,297600,0
1995-09-05,9.97,10.31,9.8,10.19,296300,0
1995-09-06,10.19,10.19,9.8,9.8,206300,0
1995-09-07,9.91,10.08,9.8,9.91,428200,0
1995-09-08,9.97,10.76,9.97,10.64,1241800,0
1995-09-11,10.76,11.09,10.64,10.98,659500,0
1995-09-12,11.04,11.04,10.76,10.76,442900,0
1995-09-13,10.87,10.87,10.59,10.7,242900,0
1995-09-14,10.76,10.98,10.7,10.98,298100,0
1995-09-15,10.93,10.98,10.64,10.76,225200,0
1995-09-18,10.64,10.76,10.48,10.64,175000,0
1995-09-19,10.81,10.98,10.64,10.87,351500,0
1995-09-20,10.93,10.98,10.76,10.84,505100,0
1995-09-21,10.87,10.87,10.59,10.81,217400,0
1995-09-22,10.59,10.76,10.59,10.59,139000,0
1995-09-25,10.59,10.76,10.48,10.59,69400,0
1995-09-26,10.59,10.76,10.42,10.53,255200,0
1995-09-27,10.42,10.48,9.91,10.11,482700,0
1995-09-28,10.02,10.48,10.02,10.31,469200,0
1995-09-29,10.31,10.48,10.25,10.42,236000,0
1995-10-02,10.42,10.42,10.08,10.08,228700,0
1995-10-03,10.08,10.19,9.86,9.97,185200,0
1995-10-04,9.86,9.91,8.95,9.29,594800,0
1995-10-05,9.35,9.52,9.24,9.41,469900,0
1995-10-06,9.46,9.69,9.35,9.63,306700,0
1995-10-09,9.63,9.63,9.18,9.18,238300,0
1995-10-10,9.18,9.46,9.07,9.41,356900,0
1995-10-11,9.57,9.57,9.35,9.41,580600,0
1995-10-12,9.52,9.74,9.35,9.69,688500,0
1995-10-13,9.8,9.86,9.63,9.63,237500,0
1995-10-16,9.69,9.97,9.63,9.97,138800,0
1995-10-17,9.97,9.97,9.74,9.91,76900,0
1995-10-18,9.91,9.91,9.63,9.74,243100,0
1995-10-19,9.63,10.05,9.57,9.57,103100,0
1995-10-20,9.57,9.69,9.35,9.46,182900,0
1995-10-23,9.35,9.46,9.12,9.29,196600,0
1995-10-24,9.18,9.29,8.95,9.12,372500,0
1995-10-25,9.24,9.24,8.99,9.01,137500,0
1995-10-26,9.01,9.12,8.95,9.12,296600,0
1995-10-27,9.12,9.29,9.01,9.18,258800,0
1995-10-30,9.24,9.29,9.01,9.29,487800,0
1995-10-31,9.18,9.8,9.18,9.69,401000,0
1995-11-01,9.57,10.7,9.57,10.08,608300,0
1995-11-02,10.08,10.14,9.91,10.02,208500,0
1995-11-03,10.14,10.14,9.91,10.14,206800,0
1995-11-06,10.14,10.42,9.97,10.25,394300,0
1995-11-07,10.31,10.31,10.08,10.14,418100,0
1995-11-08,10.42,10.48,10.31,10.42,486400,0
1995-11-09,10.36,10.53,10.31,10.31,439200,0
1995-11-10,10.42,10.42,10.25,10.36,428000,0
1995-11-13,10.53,10.64,10.48,10.57,410100,0
1995-11-14,10.59,10.76,10.48,10.59,376700,0
1995-11-15,10.64,10.81,10.64,10.81,417100,0
1995-11-16,10.81,10.98,10.7,10.87,422800,0
1995-11-17,10.7,10.93,10.64,10.64,264300,0
1995-11-20,10.81,11.15,10.64,11.07,666900,0
1995-11-21,11.04,11.32,11.04,11.21,597900,0
1995-11-22,11.26,11.26,10.93,11.04,242000,0
1995-11-24,11.04,11.04,10.93,11.04,50800,0
1995-11-27,11.04,11.09,10.93,10.98,576500,0
1995-11-28,10.93,11.04,10.76,11.04,247900,0
1995-11-29,10.93,11.66,10.93,11.6,506600,0
1995-11-30,12,12.33,11.88,12.11,945700,0
1995-12-01,12.11,12.56,12.05,12.45,558700,0
1995-12-04,12.28,12.9,12.28,12.76,729100,0
1995-12-05,12.67,12.84,12.56,12.67,315500,0
1995-12-06,12.73,13.63,12.5,13.46,627200,0
1995-12-07,14.08,14.59,13.12,13.52,1525800,0
1995-12-08,13.69,14.08,13.63,13.97,485000,0
1995-12-11,14.08,14.08,12.98,13.29,714600,0
1995-12-12,13.23,13.63,13.12,13.63,362200,0
1995-12-13,13.74,14.19,13.52,14.08,436200,0
1995-12-14,13.97,14.42,13.97,13.97,467600,0
1995-12-15,14.14,14.7,13.97,14.64,349600,0
1995-12-18,14.7,14.7,12.9,13.07,631700,0
1995-12-19,13.07,13.8,13.07,13.74,679300,0
1995-12-20,13.8,13.91,13.52,13.52,301600,0
1995-12-21,13.52,13.74,13.4,13.74,192300,0
1995-12-22,13.74,14.36,13.69,14.19,332100,0
1995-12-26,14.36,15.04,14.25,14.98,478200,0
1995-12-27,14.92,15.43,14.87,15.38,749900,0
1995-12-28,15.32,15.83,15.21,15.77,645200,0
1995-12-29,15.83,16.28,15.77,16.28,491500,0
1996-01-02,16.16,16.16,14.76,15.32,721700,0
1996-01-03,15.26,15.32,14.59,14.59,758000,0
1996-01-04,14.76,14.76,14.36,14.53,534200,0
1996-01-05,14.53,14.53,13.4,13.74,748100,0
1996-01-08,13.85,14.19,13.69,14.08,274400,0
1996-01-09,14.19,14.42,13.97,13.97,345800,0
1996-01-10,13.91,14.19,13.74,13.88,425900,0
1996-01-11,14.08,14.08,13.18,13.18,435200,0
1996-01-12,13.29,13.63,13.01,13.01,547800,0
1996-01-15,13.18,13.74,13.01,13.63,495400,0
1996-01-16,13.69,13.8,13.35,13.52,210600,0
1996-01-17,13.52,13.57,13.35,13.35,96000,0
1996-01-18,13.52,14.08,13.35,13.97,231600,0
1996-01-19,14.19,14.3,13.97,14.02,464000,0
1996-01-22,14.14,14.14,13.97,14.02,169600,0
1996-01-23,14.02,14.16,14.02,14.14,1108400,0
1996-01-24,14.02,14.19,14.02,14.02,402600,0
1996-01-25,14.02,14.08,13.4,13.4,275600,0
1996-01-26,13.52,14.08,13.35,14.02,368000,0
1996-01-29,14.02,14.02,13.74,13.91,227100,0
1996-01-30,14.02,14.02,13.57,13.8,9270200,0
1996-01-31,13.91,14.19,13.8,14.14,353300,0
1996-02-01,14.02,14.14,13.85,13.85,428400,0
1996-02-02,13.97,14.08,13.85,14.02,397400,0
1996-02-05,13.91,14.08,13.91,14.02,161700,0
1996-02-06,14.02,14.08,13.52,13.63,217100,0
1996-02-07,13.63,13.8,13.63,13.77,191700,0
1996-02-08,13.8,13.91,13.69,13.8,292800,0
1996-02-09,13.63,13.8,13.57,13.63,113100,0
1996-02-12,13.57,13.74,13.29,13.29,173200,0
1996-02-13,13.29,13.29,12.73,12.73,464100,0
1996-02-14,12.73,12.9,11.88,12.5,725200,0
1996-02-15,13.07,13.29,12.67,12.67,536900,0
1996-02-16,12.62,12.95,12.45,12.78,299800,0
1996-02-20,12.9,13.35,12.62,13.18,296300,0
1996-02-21,13.23,13.23,12.73,12.84,177200,0
1996-02-22,12.73,12.95,12.67,12.78,187600,0
1996-02-23,12.78,12.9,12.11,12.73,489800,0
1996-02-26,12.73,13.29,12.73,13.23,227300,0
1996-02-27,13.07,13.46,13.07,13.46,220300,0
1996-02-28,13.46,13.57,13.29,13.29,108200,0
1996-02-29,13.29,13.4,13.07,13.29,207300,0
1996-03-01,13.12,13.23,12.62,12.84,4311100,0
1996-03-04,12.84,12.9,12.84,12.84,112400,0
1996-03-05,12.84,12.9,12.28,12.39,223800,0
1996-03-06,12.28,12.73,12.28,12.67,178000,0
1996-03-07,12.67,12.78,12.5,12.56,77100,0
1996-03-08,12.39,13.01,12,12.16,695100,0
1996-03-11,12.11,12.39,12,12.28,363300,0
1996-03-12,12.39,12.39,12,12.05,196300,0
1996-03-13,12.22,12.95,12.05,12.84,306200,0
1996-03-14,12.9,13.07,12.67,12.84,152400,0
1996-03-15,12.67,12.84,12.5,12.67,486800,0
1996-03-18,12.62,12.73,12.5,12.56,140500,0
1996-03-19,12.62,12.73,12.56,12.67,234800,0
1996-03-20,12.62,12.78,12.62,12.78,635600,0
1996-03-21,12.62,13.18,12.62,13.12,508300,0
1996-03-22,13.12,13.29,12.84,12.87,389200,0
1996-03-25,12.87,12.9,12.62,12.76,411000,0
1996-03-26,12.67,12.9,12.39,12.9,3642400,0
1996-03-27,12.9,13.12,12.9,13.12,279600,0
1996-03-28,13.07,14.08,13.07,14.08,750600,0
1996-03-29,13.97,14.25,13.85,14.14,711300,0
1996-04-01,15.6,16.39,15.49,15.99,3097400,0
1996-04-02,15.94,15.94,15.49,15.6,999800,0
1996-04-03,15.6,16.28,15.49,15.94,877600,0
1996-04-04,15.99,15.99,15.71,15.83,453600,0
1996-04-08,15.49,15.49,15.26,15.38,484700,0
1996-04-09,15.09,15.09,14.76,14.98,432100,0
1996-04-10,14.87,14.98,14.08,14.28,746700,0
1996-04-11,14.42,14.42,13.52,13.69,642800,0
1996-04-12,13.74,13.97,13.63,13.8,299200,0
1996-04-15,13.97,14.25,13.74,14.08,521900,0
1996-04-16,14.25,15.09,14.25,14.92,867100,0
1996-04-17,14.92,14.92,14.7,14.73,365900,0
1996-04-18,14.87,15.32,14.7,15.15,408900,0
1996-04-19,15.21,15.88,15.15,15.71,523100,0
1996-04-22,15.83,15.94,14.87,14.98,475700,0
1996-04-23,14.87,15.15,14.7,14.87,302700,0
1996-04-24,14.92,14.98,14.53,14.59,221800,0
1996-04-25,14.64,14.64,14.42,14.53,439800,0
1996-04-26,14.53,14.98,14.47,14.64,549000,0
1996-04-29,14.81,14.98,14.64,14.76,152000,0
1996-04-30,14.81,14.92,14.7,14.76,200200,0
1996-05-01,14.7,15.15,14.7,15.15,180400,0
1996-05-02,15.04,15.15,14.92,15.15,281700,0
1996-05-03,15.04,15.32,15.04,15.09,259300,0
1996-05-06,15.26,15.94,15.21,15.83,618300,0
1996-05-07,15.88,15.88,15.54,15.77,493100,0
1996-05-08,15.71,15.94,15.54,15.88,299700,0
1996-05-09,15.71,17.01,15.71,16.61,1084000,0
1996-05-10,17.18,18.53,17.06,18.47,2835600,0
1996-05-13,19.15,20.22,18.92,19.15,2384500,0
1996-05-14,19.2,19.37,19.04,19.12,941700,0
1996-05-15,19.2,19.26,18.87,18.98,897300,0
1996-05-16,18.98,18.98,18.25,18.36,448200,0
1996-05-17,18.25,18.36,18.02,18.3,546800,0
1996-05-20,18.47,20.22,18.42,19.77,1327800,0
1996-05-21,20.22,22.58,19.94,21.85,1899300,0
1996-05-22,21.91,22.58,21.51,22.02,1456800,0
1996-05-23,22.08,22.19,21.63,21.74,490200,0
1996-05-24,21.91,22.13,21.74,21.85,579200,0
1996-05-28,21.96,21.96,21.18,21.29,701000,0
1996-05-29,21.4,21.4,19.82,20.56,1280400,0
1996-05-30,20.67,21.4,20.16,21.26,790400,0
1996-05-31,23.88,24.33,22.47,23.43,3222400,0
1996-06-03,23.82,23.82,22.25,22.5,1607800,0
1996-06-04,22.75,23.48,22.3,23.26,1217800,0
1996-06-05,23.48,24.39,22.81,23.77,1358700,0
1996-06-06,24.44,24.44,23.77,23.82,941400,0
1996-06-07,23.82,23.82,23.15,23.65,1228000,0
1996-06-10,24.78,26.24,24.33,26.02,3490000,0
1996-06-11,26.58,27.03,26.24,26.36,3598000,0
1996-06-12,27.26,29.17,26.92,29.06,4619600,0
1996-06-13,30.64,30.75,26.81,27.48,4292100,0
1996-06-14,27.82,28.38,27.6,27.71,1365000,0
1996-06-17,28.05,28.16,26.81,27.15,1348200,0
1996-06-18,27.15,27.15,23.88,23.99,1828200,0
1996-06-19,24.67,25.34,23.88,24.39,1770200,0
1996-06-20,24.67,24.78,22.3,23.43,2424200,0
1996-06-21,23.65,23.88,23.09,23.32,1152700,0
1996-06-24,23.88,26.02,23.54,26.02,1906400,0
1996-06-25,26.81,26.81,24.67,26.3,1626000,0
1996-06-26,26.13,26.24,24.33,25.12,1784200,0
1996-06-27,25.01,25.4,24.22,25.12,2044100,0
1996-06-28,25.23,26.36,25.01,26.24,3635100,0
1996-07-01,26.24,27.93,24.1,24.1,5314400,0
1996-07-02,24.22,24.78,23.32,23.54,7149200,0
1996-07-03,23.99,23.99,23.2,23.32,2298700,0
1996-07-05,23.43,23.43,22.53,23.2,1061900,0
1996-07-08,23.2,23.65,22.87,23.32,1347000,0
1996-07-09,23.65,23.99,23.32,23.43,2071000,0
1996-07-10,23.65,23.65,22.87,23.09,1685400,0
1996-07-11,23.2,23.2,21.18,22.08,1619800,0
1996-07-12,21.85,22.19,21.18,21.91,1741300,0
1996-07-15,21.96,22.19,20.39,20.73,2187700,0
1996-07-16,20.5,20.61,17.57,18.87,3446700,0
1996-07-17,19.71,21.18,18.92,19.94,2437900,0
1996-07-18,20.16,21.29,19.71,21.18,2003000,0
1996-07-19,21.18,21.4,20.61,21.06,1872100,0
1996-07-22,20.84,21.06,19.71,19.94,575200,0
1996-07-23,19.82,20.16,18.7,18.81,1295600,0
1996-07-24,17.68,19.26,17.35,18.7,1585300,0
1996-07-25,19.15,20.27,19.15,19.94,1756400,0
1996-07-26,20.16,20.73,19.71,20.5,886800,0
1996-07-29,20.5,22.3,20.5,22.19,1938900,0
1996-07-30,22.41,22.75,21.96,22.3,1140700,0
1996-07-31,22.3,22.3,21.4,21.63,671700,0
1996-08-01,21.63,21.85,20.73,21.06,518000,0
1996-08-02,21.4,21.74,20.5,20.5,632400,0
1996-08-05,21.06,21.51,20.73,20.73,1284600,0
1996-08-06,20.73,21.74,20.39,21.51,1494100,0
1996-08-07,21.51,22.98,21.18,22.64,1787600,0
1996-08-08,22.75,23.43,22.41,22.53,2277700,0
1996-08-09,22.53,22.98,22.19,22.64,987100,0
1996-08-12,22.64,22.64,22.08,22.3,330400,0
1996-08-13,22.19,22.3,21.63,21.74,533500,0
1996-08-14,21.96,22.41,21.74,22.3,1165500,0
1996-08-15,22.3,22.3,22.08,22.08,1112100,0
1996-08-16,22.19,22.41,21.96,21.96,428600,0
1996-08-19,22.19,22.19,21.29,21.74,385300,0
1996-08-20,21.74,21.74,21.29,21.29,620400,0
1996-08-21,21.51,21.51,20.84,21.29,657800,0
1996-08-22,21.18,22.3,21.06,22.08,1398100,0
1996-08-23,22.08,23.54,22.08,22.64,1926800,0
1996-08-26,22.64,22.87,22.53,22.64,678000,0
1996-08-27,22.87,22.87,22.64,22.87,414800,0
1996-08-28,22.87,23.54,22.75,23.43,1387200,0
1996-08-29,23.32,23.54,22.87,23.09,1011900,0
1996-08-30,23.09,23.54,23.09,23.54,408500,0
1996-09-03,23.09,23.65,22.98,23.65,428400,0
1996-09-04,23.65,23.65,23.32,23.54,545700,0
1996-09-05,23.43,23.54,23.2,23.43,1259400,0
1996-09-06,23.43,24.33,23.2,24.22,2061300,0
1996-09-09,24.33,24.67,23.99,24.1,1048500,0
1996-09-10,24.22,25.12,23.99,25.06,1521200,0
1996-09-11,24.78,25.57,24.78,25.01,1790400,0
1996-09-12,25.12,26.24,24.67,25.96,1808800,0
1996-09-13,26.24,26.36,24.78,24.89,1579400,0
1996-09-16,24.78,25.12,24.44,24.89,1825100,0
1996-09-17,24.67,25.79,24.67,25.57,1297000,0
1996-09-18,25.46,25.68,24.44,24.55,1143100,0
1996-09-19,24.67,25.46,24.1,25.23,1896000,0
1996-09-20,25.46,26.02,25.12,25.68,2268700,0
1996-09-23,25.68,25.68,25.01,25.34,496400,0
1996-09-24,25.34,25.68,24.89,25.12,614200,0
1996-09-25,25.12,25.57,24.89,25.46,945900,0
1996-09-26,25.34,25.57,23.99,24.05,1585400,0
1996-09-27,23.99,24.89,23.99,24.55,767200,0
1996-09-30,26.69,27.26,24.55,26.13,2983700,0
1996-10-01,26.24,26.36,25.57,26.02,1282200,0
1996-10-02,26.02,26.24,25.57,26.02,727400,0
1996-10-03,26.13,26.13,25.79,25.79,486400,0
1996-10-04,25.79,26.13,25.79,25.91,525200,0
1996-10-07,25.68,26.13,25.68,26.13,508700,0
1996-10-08,26.13,26.47,25.91,26.02,1137700,0
1996-10-09,26.24,26.24,25.46,25.46,707800,0
1996-10-10,25.34,25.57,24.78,25.01,978000,0
1996-10-11,25.01,25.23,24.67,25.12,413400,0
1996-10-14,24.67,25.46,24.67,25.12,566600,0
1996-10-15,25.01,25.34,24.89,25.12,1100700,0
1996-10-16,25.01,25.23,24.67,24.67,436500,0
1996-10-17,25.01,25.12,24.67,24.78,506000,0
1996-10-18,25.01,25.12,24.78,24.95,605500,0
1996-10-21,24.67,26.13,24.67,25.46,897800,0
1996-10-22,25.23,25.68,25.23,25.46,944400,0
1996-10-23,25.46,26.47,25.34,26.13,2116900,0
1996-10-24,26.24,29.06,26.13,27.6,4848600,0
1996-10-25,27.6,27.71,26.92,27.2,1113000,0
1996-10-28,27.15,28.27,26.92,27.82,1540100,0
1996-10-29,28.05,29.06,27.82,28.22,1310900,0
1996-10-30,28.27,28.27,27.6,27.71,559600,0
1996-10-31,27.82,28.27,27.15,28.05,1071200,0
1996-11-01,27.93,28.16,27.37,27.71,847200,0
1996-11-04,27.71,27.71,27.03,27.26,699200,0
1996-11-05,27.37,27.37,26.69,27.03,518900,0
1996-11-06,27.03,28.05,26.81,27.71,2280200,0
1996-11-07,27.82,31.09,27.82,30.3,3816600,0
1996-11-08,30.52,30.52,28.5,28.95,2571000,0
1996-11-11,29.17,29.85,28.95,29.29,1447500,0
1996-11-12,29.51,29.51,28.84,28.84,1158200,0
1996-11-13,28.84,29.51,28.72,29.4,1199500,0
1996-11-14,29.17,31.2,28.84,30.75,3782700,0
1996-11-15,30.98,31.03,29.96,30.3,1536000,0
1996-11-18,30.41,30.98,30.3,30.52,498300,0
1996-11-19,30.64,30.64,29.62,30.07,559300,0
1996-11-20,30.07,30.3,29.51,29.96,605200,0
1996-11-21,30.07,30.07,29.17,29.62,862800,0
1996-11-22,29.74,29.74,29.17,29.74,326100,0
1996-11-25,29.74,30.75,29.51,30.41,908400,0
1996-11-26,30.41,30.52,29.62,30.07,667600,0
1996-11-27,30.07,30.07,29.51,29.85,449600,0
1996-11-29,29.85,30.64,29.62,30.07,214000,0
1996-12-02,30.19,30.3,29.29,29.96,632400,0
1996-12-03,29.85,29.96,29.51,29.74,338200,0
1996-12-04,29.74,29.74,28.16,29.29,779700,0
1996-12-05,29.17,29.29,28.5,28.72,450900,0
1996-12-06,27.03,29.29,26.92,28.38,2403200,0
1996-12-09,28.38,29.96,28.38,29.74,1217200,0
1996-12-10,29.62,29.96,29.29,29.51,1038400,0
1996-12-11,29.06,29.74,28.72,29.51,905500,0
1996-12-12,29.51,29.51,28.72,28.95,722800,0
1996-12-13,28.84,29.29,28.38,28.84,497800,0
1996-12-16,28.95,29.29,28.84,29.06,490900,0
1996-12-17,28.84,28.95,27.93,28.16,914000,0
1996-12-18,28.16,28.38,27.03,28.05,715300,0
1996-12-19,28.05,28.05,27.03,27.37,1663100,0
1996-12-20,27.82,28.05,27.03,27.48,1380100,0
1996-12-23,27.82,28.84,27.82,27.82,1075500,0
1996-12-24,28.16,28.27,27.03,27.48,422000,0
1996-12-26,27.37,27.48,26.69,27.03,817400,0
1996-12-27,27.03,27.26,26.47,26.47,1055600,0
1996-12-30,26.69,26.69,25.79,25.79,945000,0
1996-12-31,25.91,28.38,25.57,28.1,2185500,0
1997-01-02,28.16,28.38,26.69,26.98,1202100,0
1997-01-03,27.03,27.93,26.92,27.82,750800,0
1997-01-06,28.61,29.62,28.5,29.51,2153500,0
1997-01-07,29.62,30.98,29.4,30.92,3256100,0
1997-01-08,31.2,32.21,30.86,31.76,4650200,0
1997-01-09,31.99,32.89,31.76,32.33,2119800,0
1997-01-10,31.88,32.78,31.76,32.44,1735200,0
1997-01-13,32.89,33.12,32.33,32.33,1956000,0
1997-01-14,33.23,33.45,33,33.34,6864200,0
1997-01-15,33.9,33.9,33,33.34,6920500,0
1997-01-16,33.68,33.9,33.23,33.23,1996200,0
1997-01-17,33.68,33.68,32.66,33.12,2556900,0
1997-01-20,33.23,35.59,32.78,35.37,3247600,0
1997-01-21,35.59,36.16,35.26,36.16,3217500,0
1997-01-22,36.83,37.28,36.49,37.06,3081100,0
1997-01-23,38.07,39.99,36.94,38.52,4856500,0
1997-01-24,38.41,38.52,35.93,37.96,3438700,0
1997-01-27,38.52,38.63,37.06,37.28,1990400,0
1997-01-28,37.85,38.41,36.94,37.28,1562800,0
1997-01-29,37.4,37.4,35.93,36.1,1822100,0
1997-01-30,35.93,36.27,34.58,35.82,4467700,0
1997-01-31,35.82,37.96,35.71,37.73,3691800,0
1997-02-03,37.85,37.85,37.17,37.28,1738200,0
1997-02-04,37.4,37.51,35.48,35.59,2080300,0
1997-02-05,35.93,35.93,34.58,34.8,2021300,0
1997-02-06,34.8,35.37,34.24,34.35,1641600,0
1997-02-07,34.47,34.47,33,33.06,4005700,0
1997-02-10,33.23,33.23,30.19,31.2,4970400,0
1997-02-11,31.54,33,31.09,32.44,3210600,0
1997-02-12,32.89,33,32.44,32.78,3224300,0
1997-02-13,33,33.12,32.55,32.66,3216000,0
1997-02-14,32.78,32.78,31.2,31.76,2488500,0
1997-02-18,31.65,31.76,31.2,31.31,1059100,0
1997-02-19,31.31,31.43,30.3,30.64,2693600,0
1997-02-20,30.52,30.64,28.72,28.84,3374300,0
1997-02-21,28.72,30.64,28.38,30.52,4772200,0
1997-02-24,30.75,32.33,30.52,31.65,5300800,0
1997-02-25,31.99,34.58,31.88,34.58,4365000,0
1997-02-26,35.03,35.26,33.34,33.57,4246600,0
1997-02-27,33.57,33.68,32.44,32.78,2511400,0
1997-02-28,32.55,33,31.88,31.99,1750300,0
1997-03-03,31.99,32.1,31.09,31.65,2010100,0
1997-03-04,31.76,31.76,29.4,30.41,2943200,0
1997-03-05,30.75,31.88,30.52,31.54,4028100,0
1997-03-06,32.1,32.89,31.99,32.44,2713800,0
1997-03-07,32.66,33.34,32.44,32.95,2115100,0
1997-03-10,32.78,32.78,31.93,32.44,867300,0
1997-03-11,32.33,32.44,32.1,32.16,1158400,0
1997-03-12,31.99,32.1,31.65,31.76,678300,0
1997-03-13,31.54,31.65,31.2,31.65,828200,0
1997-03-14,31.54,31.65,31.31,31.59,761400,0
1997-03-17,31.64,31.88,31.2,31.31,970100,0
1997-03-18,31.43,31.65,30.86,30.86,553400,0
1997-03-19,30.98,31.09,30.07,30.52,1501700,0
1997-03-20,30.52,30.52,29.51,29.85,2301000,0
1997-03-21,29.85,31.09,29.85,30.3,1401100,0
1997-03-24,30.52,31.43,29.74,31.31,997100,0
1997-03-25,31.2,31.31,30.07,30.64,642900,0
1997-03-26,30.19,30.64,29.85,30.3,779600,0
1997-03-27,30.3,30.41,29.23,29.51,967700,0
1997-03-31,29.4,31.54,28.27,31.26,4774700,0
1997-04-01,30.41,30.64,28.16,28.55,5852300,0
1997-04-02,28.61,28.61,23.88,25.68,9122000,0
1997-04-03,25.57,25.57,24.44,25.46,5502700,0
1997-04-04,25.46,26.81,24.78,25.46,3746700,0
1997-04-07,25.79,26.13,24.55,24.67,3110800,0
1997-04-08,24.78,24.89,23.88,24.16,4362400,0
1997-04-09,24.55,25.46,24.33,24.67,4206400,0
1997-04-10,24.67,25.34,24.67,24.67,1549300,0
1997-04-11,24.55,24.55,22.41,22.98,2792700,0
1997-04-14,23.09,23.09,20.27,21.29,5781500,0
1997-04-15,21.85,22.41,21.4,22.41,4267600,0
1997-04-16,22.53,23.65,22.53,23.43,3540500,0
1997-04-17,23.99,25.91,23.65,25.46,3688900,0
1997-04-18,26.92,26.92,24.89,25.34,3396500,0
1997-04-21,25.46,25.68,23.65,23.88,2446300,0
1997-04-22,23.77,23.88,22.75,23.48,2784700,0
1997-04-23,23.65,23.88,22.87,23.88,2950200,0
1997-04-24,24.33,25.01,24.22,24.33,2017200,0
1997-04-25,24.22,24.22,22.41,22.53,1298200,0
1997-04-28,22.64,23.77,21.96,22.87,1707700,0
1997-04-29,22.87,23.09,21.29,21.85,4376000,0
1997-04-30,21.85,22.98,21.29,22.36,3698900,0
1997-05-01,22.53,23.54,22.19,23.48,2974300,0
1997-05-02,23.65,24.44,22.98,23.88,3132700,0
1997-05-05,24.1,24.67,23.54,24.44,2890200,0
1997-05-06,24.33,25.68,24.22,25.23,3086900,0
1997-05-07,24.67,25.79,24.55,25.46,1889400,0
1997-05-08,25.23,25.46,24.33,25.12,2036100,0
1997-05-09,25.23,25.79,24.44,24.72,1568700,0
1997-05-12,24.55,25.01,24.33,24.78,1456200,0
1997-05-13,24.67,25.12,24.5,24.61,1606400,0
1997-05-14,25.12,25.12,23.32,23.54,2565900,0
1997-05-15,23.54,23.54,22.3,23.32,3527700,0
1997-05-16,22.98,23.2,22.41,22.41,2431900,0
1997-05-19,22.64,22.75,20.95,21.06,3553200,0
1997-05-20,21.18,22.41,20.5,22.19,5267800,0
1997-05-21,22.75,22.87,21.51,21.74,2822200,0
1997-05-22,21.74,22.64,21.63,22.08,3968200,0
1997-05-23,22.19,22.3,21.74,22.19,2489600,0
1997-05-27,22.08,23.2,21.85,22.64,3736500,0
1997-05-28,22.64,22.64,21.63,21.85,3648800,0
1997-05-29,21.96,22.08,21.4,21.51,3342300,0
1997-05-30,21.29,21.74,21.18,21.68,2818600,0
1997-06-02,21.51,22.64,21.29,22.3,4657400,0
1997-06-03,22.19,22.3,21.06,21.06,3608700,0
1997-06-04,21.23,21.4,20.84,21.06,1924000,0
1997-06-05,21.18,21.63,21.06,21.51,1563500,0
1997-06-06,21.4,21.85,21.4,21.57,1264500,0
1997-06-09,21.51,21.74,21.06,21.18,1726900,0
1997-06-10,21.06,21.18,18.47,19.71,6927400,0
1997-06-11,20.05,20.22,18.92,19.04,3688200,0
1997-06-12,19.04,19.15,18.02,18.42,6700300,0
1997-06-13,18.59,18.92,18.36,18.53,4364400,0
1997-06-16,18.7,18.81,17.91,18.64,4056400,0
1997-06-17,18.7,18.81,18.25,18.3,2451400,0
1997-06-18,18.3,21.4,18.3,21.34,8343000,0
1997-06-19,22.53,23.03,22.19,22.98,11354900,0
1997-06-20,24.1,24.67,22.41,22.64,6219700,0
1997-06-23,22.98,23.2,21.85,22.08,2219400,0
1997-06-24,22.3,22.53,21.85,21.96,1628200,0
1997-06-25,21.96,22.3,21.4,21.8,1910200,0
1997-06-26,21.74,22.25,21.74,21.91,1295100,0
1997-06-27,22.08,22.19,21.96,22.19,1779700,0
1997-06-30,22.36,22.53,20.95,22.36,2386700,0
1997-07-01,22.36,22.41,21.46,21.74,840200,0
1997-07-02,21.74,21.85,21.06,21.18,816400,0
1997-07-03,21.06,21.18,20.73,20.84,723900,0
1997-07-07,20.73,20.73,20.05,20.11,1746600,0
1997-07-08,20.16,20.61,20.05,20.16,2089000,0
1997-07-09,20.39,20.84,20.27,20.56,2157200,0
1997-07-10,20.39,20.73,19.82,20.73,4932500,0
1997-07-11,20.95,21.12,19.99,20.89,1673300,0
1997-07-14,20.84,20.89,20.27,20.61,1771500,0
1997-07-15,20.39,21.46,20.33,21.06,1978700,0
1997-07-16,21.34,21.4,21.06,21.34,970000,0
1997-07-17,21.18,21.85,21.18,21.23,1657100,0
1997-07-18,21.18,21.18,20.95,21.12,1257800,0
1997-07-21,20.89,21.01,20.39,20.5,837300,0
1997-07-22,20.73,20.95,20.44,20.84,1465700,0
1997-07-23,20.95,21.01,20.67,20.95,1254300,0
1997-07-24,21.01,22.75,20.95,22.75,3730200,0
1997-07-25,22.75,23.54,22.47,23.2,2128200,0
1997-07-28,22.75,23.26,22.47,22.53,1299900,0
1997-07-29,22.41,22.64,21.85,22.53,4970100,0
1997-07-30,22.87,22.87,22.53,22.53,1959300,0
1997-07-31,22.58,22.64,22.13,22.19,1276500,0
1997-08-01,22.08,22.19,21.74,22.02,877300,0
1997-08-04,21.85,22.75,21.8,22.41,1165900,0
1997-08-05,22.41,23.37,22.08,22.41,816700,0
1997-08-06,22.36,22.41,21.63,21.8,1773000,0
1997-08-07,21.85,21.85,20.67,20.73,1558400,0
1997-08-08,20.5,21.29,20.33,21.06,1708600,0
1997-08-11,21.29,21.57,20.95,21.12,610000,0
1997-08-12,21.12,21.29,21.01,21.12,579700,0
1997-08-13,21.12,21.18,20.61,21.06,1190500,0
1997-08-14,21.18,21.51,21.01,21.06,518100,0
1997-08-15,21.06,21.12,20.39,20.5,941000,0
1997-08-18,20.5,20.61,20.22,20.27,872200,0
1997-08-19,20.27,20.27,19.71,20.05,2134700,0
1997-08-20,19.94,20.84,19.71,20.84,1760300,0
1997-08-21,20.95,21.4,20.33,20.5,1745800,0
1997-08-22,20.5,20.89,20.39,20.89,1166000,0
1997-08-25,21.06,21.57,20.89,21.12,1153400,0
1997-08-26,22.53,22.87,22.08,22.7,5885600,0
1997-08-27,22.98,23.2,22.53,22.81,2857100,0
1997-08-28,22.87,22.87,22.36,22.41,1619900,0
1997-08-29,22.3,22.41,21.96,22.13,1044400,0
1997-09-02,22.75,22.75,22.47,22.64,1013500,0
1997-09-03,22.7,23.32,22.64,23.15,2257200,0
1997-09-04,23.09,25.29,23.09,25.29,5197300,0
1997-09-05,25.23,25.46,24.27,24.89,3129000,0
1997-09-08,24.89,25.23,24.5,25.23,1872300,0
1997-09-09,25.12,25.23,24.84,25.23,1518100,0
1997-09-10,25.12,25.17,24.89,24.95,1016800,0
1997-09-11,24.89,25.23,24.55,25.23,1747900,0
1997-09-12,25.12,25.34,24.89,25.06,2449800,0
1997-09-15,24.95,25.91,24.89,25.17,2067900,0
1997-09-16,25.23,26.08,25.12,26.08,1945000,0
1997-09-17,25.91,26.36,25.74,26.02,1418200,0
1997-09-18,25.79,26.08,25.62,25.79,1106000,0
1997-09-19,25.85,25.85,25.29,25.51,802400,0
1997-09-22,25.57,25.62,25.4,25.62,842500,0
1997-09-23,25.51,26.02,25.34,25.96,1050000,0
1997-09-24,26.08,27.03,26.08,26.58,2538900,0
1997-09-25,26.58,27.15,26.13,26.41,1955200,0
1997-09-26,27.15,27.43,27.03,27.43,2253000,0
1997-09-29,27.71,29.4,27.71,29.12,4751500,0
1997-09-30,29.74,29.85,29.12,29.68,3875500,0
1997-10-01,29.79,31.37,29.79,30.98,5125400,0
1997-10-02,30.75,31.54,29.96,30.41,3429000,0
1997-10-03,30.41,30.81,30.13,30.41,1917000,0
1997-10-06,30.81,31.31,30.75,31.03,2210100,0
1997-10-07,31.03,32.44,30.52,32.33,3527100,0
1997-10-08,32.1,32.1,29.29,30.41,3543600,0
1997-10-09,29.74,30.07,29.4,29.85,2821500,0
1997-10-10,29.29,29.85,29.12,29.74,1137500,0
1997-10-13,29.96,30.13,29.51,30.13,897300,0
1997-10-14,30.07,30.3,29.51,29.74,1016600,0
1997-10-15,29.4,29.62,28.67,28.89,1630800,0
1997-10-16,29.4,29.4,27.88,28.67,1533800,0
1997-10-17,27.93,28.22,27.48,27.93,2427800,0
1997-10-20,28.05,29,27.93,28.95,1887500,0
1997-10-21,28.89,29.85,28.84,29.79,1764800,0
1997-10-22,29.74,30.98,29.74,30.81,1646100,0
1997-10-23,29.74,30.19,29.62,29.74,1161600,0
1997-10-24,30.19,30.86,29.62,29.85,1082100,0
1997-10-27,29.62,29.68,26.81,27.03,3023700,0
1997-10-28,25.23,27.88,24.89,27.82,6207000,0
1997-10-29,28.16,29.51,28.05,29.45,3684700,0
1997-10-30,28.84,30.3,28.16,28.33,7668900,0
1997-10-31,28.38,28.5,26.53,26.58,3944400,0
1997-11-03,27.03,27.82,26.92,27.54,1852200,0
1997-11-04,27.54,27.6,26.92,27.37,755500,0
1997-11-05,27.31,27.71,27.2,27.48,644700,0
1997-11-06,27.71,27.71,27.2,27.31,572200,0
1997-11-07,26.13,26.92,26.13,26.69,961300,0
1997-11-10,26.92,27.26,26.02,26.36,951000,0
1997-11-11,26.47,26.92,26.36,26.58,1051500,0
1997-11-12,26.53,26.58,25.68,26.08,863900,0
1997-11-13,25.91,25.96,23.99,25.01,3174600,0
1997-11-14,24.95,25.01,24.1,24.33,2889800,0
1997-11-17,25.17,25.17,24.39,24.89,1836400,0
1997-11-18,25.23,25.23,24.33,24.33,809800,0
1997-11-19,23.43,24.67,23.43,24.16,1248500,0
1997-11-20,24.1,24.55,24.1,24.5,831300,0
1997-11-21,24.5,24.72,24.22,24.33,717400,0
1997-11-24,24.27,24.55,24.22,24.27,809400,0
1997-11-25,24.27,24.39,23.2,23.65,1692000,0
1997-11-26,23.77,23.94,23.37,23.77,645800,0
1997-11-28,23.71,23.82,23.43,23.48,1236700,0
1997-12-01,23.54,23.88,23.09,23.26,1384700,0
1997-12-02,23.26,23.36,22.58,22.98,1906300,0
1997-12-03,22.98,23.09,22.53,22.75,2611200,0
1997-12-04,22.81,23.43,22.41,23.37,1723900,0
1997-12-05,23.09,23.88,23.03,23.43,732100,0
1997-12-08,23.54,24.1,23.54,23.82,946900,0
1997-12-09,23.71,23.88,23.26,23.54,1001000,0
1997-12-10,23.43,23.54,22.58,22.81,1399500,0
1997-12-11,22.53,22.58,21.57,22.36,1848600,0
1997-12-12,22.41,22.7,21.96,22.08,858900,0
1997-12-15,22.08,22.13,20.44,20.61,3108300,0
1997-12-16,20.61,21.06,19.88,20.05,2582000,0
1997-12-17,20.05,20.84,19.82,20.16,2353900,0
1997-12-18,20.05,20.5,19.82,19.82,1539500,0
1997-12-19,19.49,19.6,18.59,19.43,2864200,0
1997-12-22,19.37,19.49,17.12,18.25,3904900,0
1997-12-23,18.25,18.87,17.68,18.64,2478700,0
1997-12-24,18.75,18.81,18.02,18.13,850200,0
1997-12-26,17.97,18.02,17.68,17.91,767100,0
1997-12-29,17.63,18.3,17.63,18.13,2412100,0
1997-12-30,18.02,19.04,17.91,18.87,4676300,0
1997-12-31,18.81,21.18,18.59,21.01,4353200,0
1998-01-02,21.18,21.85,21.06,21.34,1748100,0
1998-01-05,21.63,21.85,20.05,20.33,2457300,0
1998-01-06,20.22,20.27,19.37,19.6,1075200,0
1998-01-07,19.37,19.49,18.7,19.49,2298400,0
1998-01-08,19.04,19.2,18.7,18.92,2116500,0
1998-01-09,18.92,18.98,17.97,18.02,3850300,0
1998-01-12,17.35,18.92,17.35,18.87,2103700,0
1998-01-13,18.92,20.27,18.81,19.99,1648000,0
1998-01-14,20.67,20.95,19.54,19.54,1516100,0
1998-01-15,19.71,19.82,18.87,19.04,1020100,0
1998-01-16,19.04,19.66,18.98,19.37,1036200,0
1998-01-20,19.6,20.05,19.09,19.26,1418900,0
1998-01-21,19.15,19.15,18.75,18.87,1187700,0
1998-01-22,18.47,18.81,18.13,18.13,1791200,0
1998-01-23,18.13,18.19,17.57,17.8,2985500,0
1998-01-26,17.74,17.8,17.29,17.63,1559300,0
1998-01-27,17.63,19.04,17.46,18.64,2944200,0
1998-01-28,18.92,19.09,18.47,18.81,1464200,0
1998-01-29,18.81,19.26,18.75,18.92,2507900,0
1998-01-30,19.26,19.71,18.75,19.04,1568000,0
1998-02-02,19.26,19.82,19.15,19.37,1333200,0
1998-02-03,19.37,20.22,19.15,19.32,1667800,0
1998-02-04,19.2,20.27,19.2,20.22,1700600,0
1998-02-05,20.73,21.23,20.56,20.73,2449100,0
1998-02-06,20.73,22.19,20.73,22.19,4099600,0
1998-02-09,22.02,22.02,21.29,21.4,1386300,0
1998-02-10,21.4,21.74,21.23,21.4,906300,0
1998-02-11,21.46,21.63,21.06,21.4,653200,0
1998-02-12,21.18,21.29,20.95,21.06,713700,0
1998-02-13,21.29,21.4,21.06,21.23,495100,0
1998-02-17,21.29,21.46,20.78,20.78,680500,0
1998-02-18,20.78,21.18,20.61,21.06,786500,0
1998-02-19,21.18,21.23,20.73,21.01,735200,0
1998-02-20,20.95,21.12,20.89,21.06,572300,0
1998-02-23,21.18,21.96,21.18,21.74,1528300,0
1998-02-24,21.96,22.02,21.01,21.18,1248100,0
1998-02-25,21.23,21.96,21.18,21.29,600800,0
1998-02-26,21.18,21.57,20.89,21.29,599300,0
1998-02-27,21.06,21.51,21.01,21.29,960800,0
1998-03-02,21.63,21.74,21.29,21.57,997200,0
1998-03-03,21.63,22.3,21.63,22.02,2016800,0
1998-03-04,21.96,22.75,21.91,22.75,3030500,0
1998-03-05,22.08,22.98,21.96,22.64,1415400,0
1998-03-06,23.09,23.54,22.7,23.2,2259100,0
1998-03-09,23.03,23.2,22.53,22.75,874700,0
1998-03-10,22.75,23.03,22.58,22.87,635000,0
1998-03-11,22.98,24.05,22.92,23.88,3472600,0
1998-03-12,23.71,24.44,23.54,24.33,2196600,0
1998-03-13,24.33,24.55,23.99,24.33,2851300,0
1998-03-16,24.39,25.17,24.39,24.84,1900300,0
1998-03-17,24.84,26.13,24.84,25.68,3441100,0
1998-03-18,25.57,25.57,24.33,24.89,2102400,0
1998-03-19,24.89,25.34,24.84,25.29,1871100,0
1998-03-20,25.23,25.46,24.72,24.89,915800,0
1998-03-23,24.33,25.12,23.94,24.84,1802700,0
1998-03-24,24.67,25.12,24.55,25.06,704000,0
1998-03-25,24.89,25.23,24.39,24.78,1144100,0
1998-03-26,24.5,24.5,24.16,24.22,865200,0
1998-03-27,24.44,24.72,23.54,23.71,1616000,0
1998-03-30,23.2,23.43,22.87,23.09,2099700,0
1998-03-31,22.87,23.37,22.75,23.26,1529000,0
1998-04-01,23.88,24.95,23.88,24.33,3133500,0
1998-04-02,24.27,24.55,23.94,24.55,1997900,0
1998-04-03,24.55,25.12,24.5,24.84,1539200,0
1998-04-06,24.67,24.72,24.44,24.44,1153300,0
1998-04-07,24.78,25.23,24.44,25.12,2786500,0
1998-04-08,25.17,25.62,25.12,25.4,1954400,0
1998-04-09,25.68,26.02,25.46,25.62,1664800,0
1998-04-13,25.74,25.79,25.12,25.79,947200,0
1998-04-14,25.79,26.08,25.57,25.79,1127700,0
1998-04-15,25.85,25.85,25.12,25.74,1056300,0
1998-04-16,25.62,25.68,25.34,25.46,765300,0
1998-04-17,25.46,25.57,25.17,25.23,710500,0
1998-04-20,25.12,25.91,24.55,25.91,1316200,0
1998-04-21,26.13,26.81,25.23,25.62,3488800,0
1998-04-22,26.13,26.81,25.85,26.36,4392700,0
1998-04-23,26.47,27.03,25.91,26.02,3218800,0
1998-04-24,26.02,26.08,25.06,25.23,1604000,0
1998-04-27,24.33,24.61,23.65,24.05,2978600,0
1998-04-28,24.33,25.12,24.33,25.12,2258200,0
1998-04-29,25.23,25.29,24.61,25.17,704800,0
1998-04-30,25.29,25.29,24.95,25.06,876000,0
1998-05-01,25.01,25.12,24.16,24.72,1451900,0
1998-05-04,24.67,24.72,24.22,24.55,1320300,0
1998-05-05,24.44,24.44,23.82,23.88,1768000,0
1998-05-06,23.88,23.94,22.92,23.43,2247200,0
1998-05-07,23.2,23.54,23.03,23.2,1097800,0
1998-05-08,23.15,24.05,23.15,23.71,1134700,0
1998-05-11,23.94,24.27,23.88,23.94,905500,0
1998-05-12,23.88,24.1,23.88,23.99,643200,0
1998-05-13,24.78,25.34,24.39,24.44,3323400,0
1998-05-14,24.67,24.67,23.99,24.27,1987800,0
1998-05-15,24.16,24.22,23.71,23.94,1001100,0
1998-05-18,23.94,24.27,23.65,23.71,869200,0
1998-05-19,23.77,24.16,23.54,23.65,1063000,0
1998-05-20,23.88,23.99,22.98,23.2,1358400,0
1998-05-21,23.26,23.71,22.98,23.32,1231000,0
1998-05-22,23.32,23.37,23.2,23.26,1059300,0
1998-05-26,23.43,23.6,23.09,23.15,868700,0
1998-05-27,22.64,22.75,22.13,22.64,1470300,0
1998-05-28,22.64,22.75,21.85,22.08,1515400,0
1998-05-29,22.13,22.75,22.08,22.3,1426400,0
1998-06-01,22.19,22.41,20.78,21.12,1397500,0
1998-06-02,21.01,22.3,20.67,22.3,1121600,0
1998-06-03,22.08,22.08,21.51,21.68,1110800,0
1998-06-04,21.63,22.19,21.46,21.91,382800,0
1998-06-05,21.85,22.13,21.51,21.91,640000,0
1998-06-08,21.91,22.98,21.91,22.87,1653200,0
1998-06-09,22.87,22.98,22.36,22.53,649900,0
1998-06-10,22.75,23.03,22.64,22.81,786000,0
1998-06-11,23.03,23.09,22.36,22.7,830500,0
1998-06-12,22.58,22.7,21.96,22.41,1513600,0
1998-06-15,22.19,22.53,21.96,22.02,535500,0
1998-06-16,22.08,22.19,21.63,21.85,494400,0
1998-06-17,21.91,22.25,21.8,21.8,410700,0
1998-06-18,22.58,22.58,21.57,21.91,837300,0
1998-06-19,22.02,22.02,21.23,21.51,512900,0
1998-06-22,21.46,22.02,21.29,21.8,502100,0
1998-06-23,21.8,21.85,21.18,21.34,1246700,0
1998-06-24,21.29,21.57,21.23,21.4,1250900,0
1998-06-25,21.4,21.63,21.29,21.34,577200,0
1998-06-26,21.34,21.46,21.29,21.4,996600,0
1998-06-29,21.4,22.7,21.29,22.64,1376900,0
1998-06-30,22.53,22.7,22.25,22.58,1797200,0
1998-07-01,22.53,22.92,22.08,22.08,1866200,0
1998-07-02,22.02,22.02,21.29,21.4,1011800,0
1998-07-06,21.57,21.57,21.18,21.51,569300,0
1998-07-07,21.63,22.3,21.23,21.68,899400,0
1998-07-08,21.63,21.74,21.46,21.57,640600,0
1998-07-09,21.63,21.96,21.4,21.8,655500,0
1998-07-10,21.74,22.19,21.74,22.13,1303300,0
1998-07-13,22.75,24.1,22.53,23.6,3170700,0
1998-07-14,23.6,23.94,23.26,23.77,1381700,0
1998-07-15,23.54,24.33,22.81,23.99,1434900,0
1998-07-16,23.88,24.05,23.6,23.71,688700,0
1998-07-17,23.65,23.77,23.48,23.54,1046900,0
1998-07-20,23.77,23.77,23.32,23.37,890300,0
1998-07-21,23.43,23.71,23.43,23.43,638300,0
1998-07-22,23.43,23.77,23.43,23.48,578600,0
1998-07-23,23.54,23.54,23.2,23.32,954800,0
1998-07-24,23.48,23.6,21.96,22.08,1659200,0
1998-07-27,21.85,21.96,21.68,21.68,884300,0
1998-07-28,21.68,21.85,21.34,21.57,1318400,0
1998-07-29,21.63,21.68,21.46,21.51,948100,0
1998-07-30,21.85,21.96,20.05,20.16,3178500,0
1998-07-31,20.11,20.16,18.7,18.7,2387200,0
1998-08-03,18.92,19.04,17.97,18.36,2220600,0
1998-08-04,18.59,18.7,16.39,16.39,3152400,0
1998-08-05,17.23,17.29,15.21,16.9,3156400,0
1998-08-06,16.78,17.01,16.11,16.67,1462100,0
1998-08-07,17.12,18.42,17.06,17.91,1458500,0
1998-08-10,17.85,18.13,17.23,17.85,779000,0
1998-08-11,17.52,17.52,16.73,16.84,1027500,0
1998-08-12,16.84,17.23,15.77,16.5,2002000,0
1998-08-13,16.39,16.44,15.77,15.83,930100,0
1998-08-14,15.94,16.33,15.88,15.99,980800,0
1998-08-17,15.99,16.28,15.6,15.77,807900,0
1998-08-18,15.77,16.05,14.98,16.05,4690900,0
1998-08-19,16.28,16.9,16.28,16.78,1515100,0
1998-08-20,16.67,16.73,16.33,16.39,523300,0
1998-08-21,16.28,16.28,15.38,15.71,1056700,0
1998-08-24,15.77,16.33,15.77,16.33,1405800,0
1998-08-25,16.44,17.23,16.33,16.84,2186500,0
1998-08-26,16.78,17.23,16.39,16.95,869500,0
1998-08-27,16.67,17.01,15.6,16.61,1273300,0
1998-08-28,16.67,17.18,16.22,16.44,1399500,0
1998-08-31,16.5,16.67,15.77,15.94,1728500,0
1998-09-01,15.83,15.99,14.87,15.49,1489300,0
1998-09-02,15.66,15.83,15.15,15.15,731500,0
1998-09-03,14.92,14.92,13.74,14.3,2470300,0
1998-09-04,14.36,14.64,14.19,14.36,692800,0
1998-09-08,15.66,15.77,14.98,15.26,946400,0
1998-09-09,15.21,15.26,14.36,14.59,688400,0
1998-09-10,14.36,14.36,13.52,13.91,1528600,0
1998-09-11,13.74,14.08,13.69,13.8,696200,0
1998-09-14,13.97,14.25,13.91,14.02,1215200,0
1998-09-15,13.91,14.08,13.63,14.08,709600,0
1998-09-16,14.08,14.76,13.97,14.47,972400,0
1998-09-17,13.85,14.19,13.52,13.74,740600,0
1998-09-18,13.52,13.91,13.29,13.52,1621000,0
1998-09-21,13.07,13.23,12.39,12.95,1240500,0
1998-09-22,13.18,13.29,12.39,12.78,2366100,0
1998-09-23,12.95,14.42,12.84,14.14,2383600,0
1998-09-24,14.42,15.26,13.74,13.91,1781100,0
1998-09-25,13.69,13.91,13.4,13.8,1166300,0
1998-09-28,14.02,14.42,13.07,13.29,1793500,0
1998-09-29,13.4,13.74,13.23,13.29,1066700,0
1998-09-30,13.29,13.57,13.12,13.12,1033500,0
1998-10-01,13.07,13.52,12.73,13.52,851600,0
1998-10-02,13.52,14.02,13.07,13.63,940900,0
1998-10-05,13.52,13.52,11.83,12.67,2230000,0
1998-10-06,12.67,12.95,11.94,12.22,1421000,0
1998-10-07,12.16,12.16,10.64,10.76,1340800,0
1998-10-08,10.02,10.14,9.01,10.14,3969700,0
1998-10-09,10.25,11.6,10.25,11.6,1888100,0
1998-10-12,11.94,12,11.09,11.6,2233300,0
1998-10-13,11.43,11.49,10.87,10.98,1461700,0
1998-10-14,11.15,11.32,10.93,11.21,1548800,0
1998-10-15,11.15,11.15,10.48,11.04,1693300,0
1998-10-16,11.26,11.71,11.15,11.49,1944200,0
1998-10-19,11.49,11.88,11.15,11.6,2061500,0
1998-10-20,11.66,12.73,11.66,12.33,2376800,0
1998-10-21,12.5,12.67,12.16,12.62,1487500,0
1998-10-22,12.39,13.23,12.33,12.84,1233800,0
1998-10-23,13.07,13.52,12.95,13.46,2204100,0
1998-10-26,13.63,14.25,13.63,14.08,1285300,0
1998-10-27,14.14,14.76,14.14,14.53,1766900,0
1998-10-28,14.42,14.7,13.63,13.63,2698600,0
1998-10-29,14.08,15.21,14.08,15.04,3600800,0
1998-10-30,15.21,15.26,14.08,14.59,1712300,0
1998-11-02,15.04,15.04,14.42,14.76,1309300,0
1998-11-03,14.81,15.38,14.76,15.32,1407900,0
1998-11-04,15.43,15.88,15.43,15.77,1084100,0
1998-11-05,15.54,16.11,15.43,15.99,821700,0
1998-11-06,16.16,16.56,15.99,16.22,1240800,0
1998-11-09,16.22,16.33,16.11,16.11,1148000,0
1998-11-10,15.94,15.94,15.49,15.71,629000,0
1998-11-11,15.66,15.83,15.32,15.71,831700,0
1998-11-12,15.71,15.88,15.38,15.88,373100,0
1998-11-13,15.77,15.83,15.6,15.77,392400,0
1998-11-16,15.77,16.11,15.77,15.99,1119800,0
1998-11-17,15.88,15.94,15.6,15.88,1485500,0
1998-11-18,15.88,16.22,15.83,16.22,1743900,0
1998-11-19,16.22,16.33,15.94,16.16,1231000,0
1998-11-20,16.16,16.33,15.71,15.77,1574900,0
1998-11-23,15.83,16.28,15.83,16.16,1332100,0
1998-11-24,16.16,16.56,15.88,16.11,1796200,0
1998-11-25,16.11,16.16,15.77,15.83,1414700,0
1998-11-27,15.94,15.99,15.77,15.83,322000,0
1998-11-30,15.77,15.77,15.32,15.32,1596100,0
1998-12-01,15.32,15.54,15.04,15.21,1451400,0
1998-12-02,15.15,15.21,14.3,14.36,1546600,0
1998-12-03,14.53,14.59,14.25,14.53,1308200,0
1998-12-04,14.87,14.87,14.53,14.64,676600,0
1998-12-07,14.81,14.98,14.42,14.59,1034400,0
1998-12-08,14.59,14.59,14.3,14.42,784000,0
1998-12-09,14.42,14.42,13.46,13.52,1844500,0
1998-12-10,13.63,13.69,13.4,13.57,1539100,0
1998-12-11,13.52,13.57,13.07,13.23,1134200,0
1998-12-14,12.73,12.78,11.38,12.05,4966400,0
1998-12-15,12.11,12.73,12.05,12.56,2792700,0
1998-12-16,12.56,12.73,12.39,12.62,1257800,0
1998-12-17,12.62,12.73,12.45,12.56,1587100,0
1998-12-18,12.56,12.95,12.45,12.73,1018400,0
1998-12-21,12.67,12.78,12.05,12.05,1233500,0
1998-12-22,12.16,13.07,12.05,12.39,1195700,0
1998-12-23,12.39,12.73,12.39,12.62,770200,0
1998-12-24,12.62,12.67,12.5,12.62,310400,0
1998-12-28,12.62,12.84,12.5,12.56,964500,0
1998-12-29,12.56,12.73,12.28,12.62,1271300,0
1998-12-30,12.5,12.5,12.11,12.33,2880600,0
1998-12-31,12.33,13.63,12.28,13.4,1607700,0
1999-01-04,13.63,13.91,13.4,13.85,1218900,0
1999-01-05,13.91,14.36,13.85,14.36,874800,0
1999-01-06,14.64,15.26,14.64,14.76,1196400,0
1999-01-07,14.3,14.53,13.91,14.36,911300,0
1999-01-08,14.53,14.92,14.53,14.81,935700,0
1999-01-11,14.87,14.98,14.59,14.64,705400,0
1999-01-12,14.42,14.98,14.42,14.92,834300,0
1999-01-13,14.3,14.64,13.8,14.64,1160500,0
1999-01-14,14.76,14.87,14.19,14.42,493800,0
1999-01-15,14.42,14.59,14.3,14.42,622700,0
1999-01-19,14.42,14.64,14.14,14.19,656700,0
1999-01-20,14.36,14.36,13.97,14.08,635700,0
1999-01-21,13.97,14.02,13.52,13.57,735800,0
1999-01-22,13.52,13.52,13.29,13.52,546500,0
1999-01-25,13.52,13.74,13.35,13.46,434100,0
1999-01-26,13.46,13.63,13.35,13.63,2641600,0
1999-01-27,13.63,13.91,13.52,13.74,566800,0
1999-01-28,13.74,14.64,13.69,14.42,958300,0
1999-01-29,14.53,14.81,13.52,13.63,1036800,0
1999-02-01,13.85,14.25,13.69,14.25,798400,0
1999-02-02,14.14,14.7,14.08,14.7,1007500,0
1999-02-03,14.19,14.42,14.02,14.42,1394300,0
1999-02-04,14.42,14.42,14.25,14.42,720600,0
1999-02-05,14.36,14.42,14.08,14.14,789800,0
1999-02-08,14.08,14.08,13.69,13.91,423000,0
1999-02-09,13.85,13.91,13.4,13.46,385400,0
1999-02-10,13.01,13.07,12.39,12.5,1099300,0
1999-02-11,12.67,12.84,12.5,12.67,675700,0
1999-02-12,12.5,12.62,12.05,12.39,1441200,0
1999-02-16,12.39,12.45,11.77,11.77,851600,0
1999-02-17,11.71,11.77,11.6,11.6,1307100,0
1999-02-18,11.66,11.71,11.6,11.6,664100,0
1999-02-19,11.71,11.71,11.38,11.49,1253100,0
1999-02-22,11.26,11.38,11.04,11.26,1030100,0
1999-02-23,11.26,11.32,11.04,11.15,1183300,0
1999-02-24,11.15,11.88,11.09,11.49,1373000,0
1999-02-25,11.6,11.66,11.32,11.49,679200,0
1999-02-26,11.6,11.66,11.04,11.04,873900,0
1999-03-01,11.38,11.38,10.93,11.04,776600,0
1999-03-02,11.04,11.38,10.98,11.38,541200,0
1999-03-03,11.6,12.62,11.6,12.56,1680800,0
1999-03-04,12.62,13.85,12.45,13.23,1681200,0
1999-03-05,13.29,13.69,13.23,13.46,1252300,0
1999-03-08,13.35,13.35,12.95,13.07,1716400,0
1999-03-09,12.73,12.78,12.39,12.56,1208600,0
1999-03-10,12.62,12.78,12.16,12.28,891100,0
1999-03-11,12.5,12.5,11.88,12.11,2018000,0
1999-03-12,12.11,12.11,11.77,11.94,794200,0
1999-03-15,11.77,12.28,11.77,11.94,964600,0
1999-03-16,11.94,12.05,11.71,11.88,1144500,0
1999-03-17,11.88,12,11.6,11.66,1333100,0
1999-03-18,11.66,11.94,11.66,11.88,608800,0
1999-03-19,12,12,11.55,11.6,599600,0
1999-03-22,11.71,11.88,11.55,11.66,650300,0
1999-03-23,11.66,11.71,11.49,11.6,1052500,0
1999-03-24,11.6,11.77,11.55,11.66,548600,0
1999-03-25,11.77,11.94,11.55,11.71,1013300,0
1999-03-26,11.71,11.94,11.43,11.49,1065500,0
1999-03-29,11.66,11.66,11.32,11.38,1032300,0
1999-03-30,11.38,11.49,11.09,11.21,1456200,0
1999-03-31,11.21,11.38,11.15,11.15,1200200,0
1999-04-01,11.21,11.83,11.21,11.66,1927500,0
1999-04-05,11.77,11.77,11.38,11.49,1724800,0
1999-04-06,11.43,11.55,11.21,11.43,490600,0
1999-04-07,11.43,11.6,11.21,11.26,491000,0
1999-04-08,11.32,11.32,10.7,10.81,802600,0
1999-04-09,10.93,10.98,10.7,10.7,882800,0
1999-04-12,10.87,11.09,10.7,10.76,925100,0
1999-04-13,10.7,10.81,10.48,10.7,814000,0
1999-04-14,10.7,10.93,10.59,10.87,1417300,0
1999-04-15,10.87,11.66,10.87,11.32,1358900,0
1999-04-16,11.43,11.83,11.43,11.71,1407900,0
1999-04-19,12.28,12.39,11.88,11.94,2395300,0
1999-04-20,11.94,12.11,11.6,11.71,999300,0
1999-04-21,11.71,11.88,11.43,11.71,1034700,0
1999-04-22,11.6,12,11.49,11.94,1039300,0
1999-04-23,11.94,12.22,11.77,12.05,714600,0
1999-04-26,12.28,12.39,12.11,12.22,980600,0
1999-04-27,12.39,12.67,12.33,12.62,1538700,0
1999-04-28,12.73,13.23,12.67,12.78,963300,0
1999-04-29,12.95,13.23,12.84,12.9,1250800,0
1999-04-30,12.9,13.07,12.78,12.9,1912600,0
1999-05-03,12.9,13.01,12.73,12.84,893900,0
1999-05-04,12.84,13.07,12.39,12.62,1170000,0
1999-05-05,12.73,12.73,12.11,12.39,1972200,0
1999-05-06,12.33,12.39,12.11,12.28,1504500,0
1999-05-07,12.28,12.5,12.05,12.39,1279700,0
1999-05-10,12.45,12.78,12.39,12.5,1430000,0
1999-05-11,12.62,12.73,12.62,12.67,1251800,0
1999-05-12,12.62,12.73,12.62,12.62,523800,0
1999-05-13,12.73,13.63,12.73,13.57,2056000,0
1999-05-14,13.23,13.63,13.01,13.46,1689400,0
1999-05-17,13.69,14.36,13.63,13.63,1649100,0
1999-05-18,13.74,14.25,13.74,14.25,1667000,0
1999-05-19,14.3,14.98,14.19,14.87,1907600,0
1999-05-20,14.92,15.32,14.64,14.87,1077300,0
1999-05-21,14.87,14.98,14.53,14.59,939900,0
1999-05-24,14.64,14.7,13.97,14.42,1332000,0
1999-05-25,14.19,14.36,13.91,14.08,1526000,0
1999-05-26,14.25,14.36,13.57,13.91,942000,0
1999-05-27,13.97,14.36,13.52,14.36,947400,0
1999-05-28,14.36,14.87,14.3,14.76,668300,0
1999-06-01,14.64,14.81,14.36,14.76,757800,0
1999-06-02,14.87,15.04,14.53,14.98,1216600,0
1999-06-03,15.09,15.32,14.92,15.32,1398600,0
1999-06-04,15.32,15.99,15.21,15.26,1397000,0
1999-06-07,15.38,15.66,15.32,15.43,458700,0
1999-06-08,15.43,15.49,15.09,15.26,993800,0
1999-06-09,15.15,15.38,15.09,15.32,1089700,0
1999-06-10,15.32,15.49,15.26,15.32,584400,0
1999-06-11,15.26,15.32,15.21,15.21,559200,0
1999-06-14,15.21,15.26,15.09,15.21,573800,0
1999-06-15,15.04,15.32,14.98,15.15,923900,0
1999-06-16,15.26,15.38,15.09,15.15,1138500,0
1999-06-17,15.09,15.21,14.92,15.04,1498400,0
1999-06-18,15.15,15.43,15.09,15.26,860400,0
1999-06-21,15.15,15.38,15.15,15.26,392200,0
1999-06-22,15.32,15.49,15.15,15.21,960600,0
1999-06-23,15.32,15.43,15.21,15.21,1033900,0
1999-06-24,15.32,15.66,15.26,15.38,1099900,0
1999-06-25,15.71,15.94,15.49,15.54,1224300,0
1999-06-28,15.43,15.77,15.43,15.77,665300,0
1999-06-29,15.99,16.56,15.99,16.56,1030500,0
1999-06-30,16.16,16.5,15.94,16.05,1577300,0
1999-07-01,16.05,16.11,15.38,15.43,1094300,0
1999-07-02,15.38,15.43,14.64,15.04,1132700,0
1999-07-06,15.04,15.09,14.76,14.98,812600,0
1999-07-07,14.87,14.87,14.42,14.47,807800,0
1999-07-08,14.53,14.53,13.85,13.97,1188100,0
1999-07-09,13.74,14.19,13.74,14.14,1016700,0
1999-07-12,14.14,14.14,13.69,13.74,1091700,0
1999-07-13,13.69,14.14,13.57,14.14,865400,0
1999-07-14,14.14,14.64,14.14,14.47,1045800,0
1999-07-15,14.53,14.53,14.42,14.47,402300,0
1999-07-16,14.47,14.76,14.25,14.76,571100,0
1999-07-19,14.76,14.92,14.64,14.7,334900,0
1999-07-20,14.59,14.59,14.19,14.3,648600,0
1999-07-21,14.42,14.7,14.3,14.36,638700,0
1999-07-22,14.14,14.3,13.97,13.97,445400,0
1999-07-23,14.02,14.02,13.85,13.91,373200,0
1999-07-26,13.97,14.19,13.74,13.97,517000,0
1999-07-27,13.97,14.3,13.85,14.3,1002400,0
1999-07-28,14.3,14.42,13.18,13.23,3085700,0
1999-07-29,13.35,14.02,13.29,14.02,2671100,0
1999-07-30,13.91,14.08,13.12,13.46,1539400,0
1999-08-02,13.4,13.74,12.28,13.74,2818800,0
1999-08-03,13.97,13.97,13.29,13.52,3803200,0
1999-08-04,13.52,13.69,13.46,13.52,2766600,0
1999-08-05,13.52,13.52,13.4,13.52,4738600,0
1999-08-06,13.46,13.52,13.46,13.46,1090600,0
1999-08-09,13.4,13.52,13.29,13.4,2172500,0
1999-08-10,13.4,13.52,13.4,13.46,4084400,0
1999-08-11,13.46,13.52,13.4,13.46,943000,0
1999-08-12,13.46,13.52,13.4,13.4,2307000,0
1999-08-13,13.46,14.08,13.46,13.63,740400,0
1999-08-16,13.57,13.91,13.4,13.52,811100,0
1999-08-17,13.52,13.63,13.4,13.52,1097600,0
1999-08-18,13.52,13.63,13.46,13.63,2038700,0
1999-08-19,13.63,13.63,13.4,13.4,4725900,0
1999-08-20,13.52,13.57,13.4,13.52,2228400,0
1999-08-23,13.52,13.52,13.4,13.46,777900,0
1999-08-24,13.46,13.52,13.35,13.52,1182800,0
1999-08-25,13.35,13.46,13.07,13.07,2801600,0
1999-08-26,13.07,13.18,12.62,12.67,2025600,0
1999-08-27,12.67,13.07,12.67,12.84,2017700,0
1999-08-30,12.62,12.67,11.49,11.66,4455900,0
1999-08-31,11.77,11.94,11.6,11.66,1996300,0
1999-09-01,11.66,11.66,10.76,11.04,3125000,0
1999-09-02,11.04,11.26,10.81,10.87,2639300,0
1999-09-03,10.87,10.93,10.64,10.64,531800,0
1999-09-07,10.7,10.93,10.64,10.76,1610500,0
1999-09-08,10.76,11.21,10.7,10.87,1297300,0
1999-09-09,10.87,11.04,10.81,10.87,805700,0
1999-09-10,10.98,10.98,10.76,10.81,826800,0
1999-09-13,10.81,10.93,10.53,10.7,336000,0
1999-09-14,10.76,10.81,10.59,10.76,480100,0
1999-09-15,10.76,10.81,10.42,10.59,1434700,0
1999-09-16,10.59,10.7,10.53,10.59,1091000,0
1999-09-17,10.59,10.7,10.48,10.64,598400,0
1999-09-20,10.7,10.81,10.64,10.7,430800,0
1999-09-21,10.7,10.7,10.36,10.53,606300,0
1999-09-22,10.53,10.81,10.36,10.48,1154500,0
1999-09-23,10.53,10.81,10.36,10.59,692100,0
1999-09-24,10.59,10.98,10.53,10.87,1408500,0
1999-09-27,10.93,11.09,10.76,11.04,924800,0
1999-09-28,11.04,11.04,10.81,10.98,839700,0
1999-09-29,10.98,10.98,10.7,10.76,1507600,0
1999-09-30,11.38,11.66,11.15,11.26,1408200,0
1999-10-01,11.38,11.43,10.93,10.93,777800,0
1999-10-04,10.93,11.04,10.31,10.53,435600,0
1999-10-05,10.53,10.81,10.53,10.81,316100,0
1999-10-06,10.7,10.7,10.42,10.59,591600,0
1999-10-07,10.59,10.59,10.36,10.53,422500,0
1999-10-08,10.64,10.7,9.91,10.02,520400,0
1999-10-11,9.91,10.25,9.91,10.19,630200,0
1999-10-12,10.08,10.19,9.91,9.97,371300,0
1999-10-13,9.91,9.97,9.29,9.46,808800,0
1999-10-14,9.46,9.46,9.12,9.35,1629000,0
1999-10-15,9.24,9.35,9.12,9.24,2024400,0
1999-10-18,9.24,9.24,9.01,9.07,1037100,0
1999-10-19,9.07,9.07,8.62,8.67,1089200,0
1999-10-20,8.84,9.41,8.79,9.41,1295800,0
1999-10-21,9.41,9.46,9.35,9.35,2427400,0
1999-10-22,9.41,9.46,9.35,9.41,512100,0
1999-10-25,9.46,9.46,9.29,9.29,486000,0
1999-10-26,9.35,9.41,9.07,9.12,1041700,0
1999-10-27,9.07,9.18,8.84,8.9,1096600,0
1999-10-28,9.12,9.24,8.95,9.18,1360600,0
1999-10-29,9.18,9.18,9.01,9.07,653800,0
1999-11-01,9.18,9.29,9.12,9.24,578600,0
1999-11-02,9.18,9.24,8.9,9.01,743600,0
1999-11-03,9.01,9.12,8.95,9.01,1612900,0
1999-11-04,9.01,9.12,9.01,9.12,1188200,0
1999-11-05,9.18,9.18,8.95,9.01,821500,0
1999-11-08,9.01,9.12,8.95,8.95,1653000,0
1999-11-09,8.95,9.12,8.95,8.95,1662900,0
1999-11-10,8.95,9.07,8.95,9.01,649500,0
1999-11-11,9.01,9.07,8.9,8.95,1257700,0
1999-11-12,9.01,9.07,8.9,8.9,1191900,0
1999-11-15,8.9,9.01,8.79,8.9,1843100,0
1999-11-17,9.01,9.07,8.95,9.01,1123500,0
1999-11-18,8.95,9.01,8.84,8.84,1574600,0
1999-11-19,8.84,9.01,8.84,8.95,772200,0
1999-11-22,8.95,9.01,8.73,8.84,1349100,0
1999-11-23,8.79,8.84,8.56,8.62,1456900,0
1999-11-24,8.56,8.62,8.34,8.39,963000,0
1999-11-26,8.39,8.5,8.39,8.39,406300,0
1999-11-29,8.34,8.84,8.34,8.79,2222200,0
1999-11-30,8.5,8.56,8.22,8.39,2054600,0
1999-12-01,8.39,8.39,8.11,8.17,2139900,0
1999-12-02,8.17,8.22,8.05,8.05,2420100,0
1999-12-03,8.11,9.07,8.11,8.73,2848300,0
1999-12-06,8.79,9.12,8.73,8.79,1469900,0
1999-12-07,8.79,9.07,8.79,9.01,1400700,0
1999-12-08,8.95,9.01,8.67,8.79,1521400,0
1999-12-09,8.79,9.07,8.79,8.9,2763100,0
1999-12-10,9.01,9.07,8.9,8.95,1796200,0
1999-12-13,8.9,8.95,6.76,7.66,2782200,0
1999-12-14,7.72,8.17,7.66,7.94,4794800,0
1999-12-15,7.88,8.28,7.88,8.22,1671900,0
1999-12-16,8.17,8.45,8.05,8.17,1185500,0
1999-12-17,8.17,8.28,8,8.17,2895400,0
1999-12-20,8.17,8.17,8.05,8.11,1097800,0
1999-12-21,8.05,8.34,7.88,8.22,1641500,0
1999-12-22,8.22,8.28,8,8.05,907600,0
1999-12-23,8.05,8.22,7.94,8.05,1633800,0
1999-12-27,8.05,8.11,7.88,7.94,833500,0
1999-12-28,7.88,8,7.77,7.94,1482900,0
1999-12-29,7.83,8.11,7.77,8.05,1616800,0
1999-12-30,8,8.17,7.94,8.05,1707000,0
1999-12-31,8,8.45,7.94,8.34,1595800,0
2000-01-03,8.28,8.39,8.05,8.17,413100,0
2000-01-04,7.94,8,7.72,7.83,1071600,0
2000-01-05,7.77,7.88,7.49,7.77,2031500,0
2000-01-06,7.72,7.88,7.49,7.77,2264600,0
2000-01-07,7.77,8.11,7.72,8.05,951800,0
2000-01-10,8.05,8.11,7.88,8,528000,0
2000-01-11,8,8.05,7.66,7.72,869500,0
2000-01-12,7.72,7.83,7.72,7.77,822000,0
2000-01-13,7.77,7.88,7.72,7.77,1543700,0
2000-01-14,7.83,7.94,7.77,7.77,684900,0
2000-01-18,7.88,8,7.77,7.83,628500,0
2000-01-19,7.77,8.05,7.77,8,956800,0
2000-01-20,7.94,8,7.83,8,919400,0
2000-01-21,7.83,7.94,7.77,7.88,1078300,0
2000-01-24,7.88,7.94,7.72,7.77,1093700,0
2000-01-25,7.72,7.77,7.21,7.43,1129300,0
2000-01-26,7.38,7.38,7.04,7.15,1229900,0
2000-01-27,7.12,7.34,6.89,7,855400,0
2000-01-28,7.06,7.23,6.61,7.12,2317300,0
2000-01-31,7.17,7.29,6.78,6.83,1220500,0
2000-02-01,6.83,6.95,5.99,6.38,2526600,0
2000-02-02,6.27,6.38,5.65,5.93,4253300,0
2000-02-03,6.04,6.55,5.54,5.65,12470500,0
2000-02-04,5.65,6.21,5.65,6.21,5468500,0
2000-02-07,6.1,6.16,5.82,5.93,4201500,0
2000-02-08,5.99,6.04,5.87,5.99,1661500,0
2000-02-09,5.99,6.04,5.87,5.93,2433200,0
2000-02-10,5.93,6.04,5.87,5.99,2126000,0
2000-02-11,5.99,7.46,5.93,7.12,2928600,0
2000-02-14,7,7.57,7,7,2669900,0
2000-02-15,7.06,7.12,6.61,6.78,1043100,0
2000-02-16,7,7.4,6.83,7.29,1792200,0
2000-02-17,7.4,7.57,7.23,7.46,974000,0
2000-02-18,7.51,7.51,7.06,7.06,689200,0
2000-02-22,7.12,7.29,7,7,283000,0
2000-02-23,7.17,7.23,6.83,6.89,1606600,0
2000-02-24,6.95,6.95,6.66,6.89,1712900,0
2000-02-25,6.89,7.46,6.61,7.46,630300,0
2000-02-28,7.34,7.34,6.89,7.12,524900,0
2000-02-29,6.83,6.89,6.78,6.83,812100,0
2000-03-01,6.83,6.83,6.55,6.55,3371900,0
2000-03-02,6.66,6.78,6.55,6.61,2389900,0
2000-03-03,6.55,7.23,6.33,6.38,1496900,0
2000-03-06,6.44,6.55,6.38,6.38,997200,0
2000-03-07,6.38,6.44,6.27,6.38,2005600,0
2000-03-08,6.33,6.44,6.27,6.38,1594800,0
2000-03-09,6.44,6.72,6.44,6.66,1174800,0
2000-03-10,6.78,6.83,6.66,6.66,657100,0
2000-03-13,6.66,6.66,6.5,6.61,752800,0
2000-03-14,6.66,6.66,6.33,6.38,865800,0
2000-03-15,6.44,7.12,6.44,7.12,1157000,0
2000-03-16,7.17,7.4,7.06,7.4,1785600,0
2000-03-17,7.4,7.46,7.12,7.34,1652300,0
2000-03-20,7.34,7.34,7.23,7.34,985400,0
2000-03-21,7.34,7.34,7.12,7.23,680300,0
2000-03-22,7.23,7.46,7.23,7.34,1184900,0
2000-03-23,7.4,7.46,7.12,7.29,2561800,0
2000-03-24,7.34,7.34,6.89,7,1309700,0
2000-03-27,7.06,7.23,7,7.06,751300,0
2000-03-28,7.06,7.17,7,7.12,924300,0
2000-03-29,7.06,7.17,7,7.06,504900,0
2000-03-30,7.06,7.17,7,7.12,487900,0
2000-03-31,7.17,7.29,7.12,7.17,1133600,0
2000-04-03,7.29,8.13,7.23,8.02,2886300,0
2000-04-04,8.02,8.02,7.46,7.63,1011500,0
2000-04-05,7.23,7.63,7.23,7.46,453200,0
2000-04-06,7.68,7.85,7.51,7.57,803600,0
2000-04-07,7.46,7.57,7.34,7.4,835400,0
2000-04-10,7.29,7.51,7.17,7.4,338600,0
2000-04-11,7.4,7.74,7.34,7.74,988200,0
2000-04-12,7.68,7.74,7.46,7.51,493600,0
2000-04-13,7.57,7.63,7.4,7.46,867100,0
2000-04-14,7.34,7.34,6.95,7,879500,0
2000-04-17,6.95,7.06,6.89,7.06,766600,0
2000-04-18,7.06,7.46,6.95,7.4,549200,0
2000-04-19,7.29,7.34,7.06,7.17,782500,0
2000-04-20,7.23,7.46,7.17,7.29,1287600,0
2000-04-24,7.34,7.4,7.23,7.4,419900,0
2000-04-25,7.4,8.02,7.34,8.02,762500,0
2000-04-26,7.74,7.74,7.46,7.57,547100,0
2000-04-27,7.57,8.19,7.51,7.79,1101900,0
2000-04-28,8.02,8.3,7.96,8.25,929600,0
2000-05-01,8.13,8.87,8.13,8.59,1205900,0
2000-05-02,8.7,8.92,8.53,8.59,1117200,0
2000-05-03,8.53,8.64,8.19,8.3,1285300,0
2000-05-04,8.3,8.47,8.25,8.47,506300,0
2000-05-05,8.47,8.47,8.19,8.42,595700,0
2000-05-08,8.36,8.64,8.36,8.53,371600,0
2000-05-09,8.53,8.59,8.47,8.53,407400,0
2000-05-10,8.47,8.47,8.08,8.19,495900,0
2000-05-11,8.19,8.42,8.13,8.42,429200,0
2000-05-12,8.42,8.98,8.42,8.98,1208200,0
2000-05-15,9.04,9.55,8.81,9.15,1296200,0
2000-05-16,9.09,9.38,9.09,9.26,1095800,0
2000-05-17,9.26,9.71,8.92,8.98,1055400,0
2000-05-18,8.87,8.92,8.59,8.64,466600,0
2000-05-19,8.25,8.59,8.19,8.3,468100,0
2000-05-22,8.3,8.36,7.68,7.85,827400,0
2000-05-23,7.85,7.85,7.63,7.74,792000,0
2000-05-24,7.63,7.68,7.23,7.34,1245200,0
2000-05-25,7.4,7.4,7.23,7.29,979200,0
2000-05-26,7.29,7.68,7.29,7.4,1479800,0
2000-05-30,7.46,7.46,7.17,7.23,959700,0
2000-05-31,7.23,7.23,6.95,7.12,1951600,0
2000-06-01,7.34,7.4,7.17,7.29,862200,0
2000-06-02,7.34,7.57,7.23,7.51,975100,0
2000-06-05,7.51,7.63,7.46,7.57,371200,0
2000-06-06,7.57,7.63,7.06,7.17,1154600,0
2000-06-07,7,7,6.72,6.89,4017800,0
2000-06-08,6.89,7.23,6.78,6.95,2260200,0
2000-06-09,7,7.06,6.89,6.95,199900,0
2000-06-12,6.95,7.06,6.72,6.83,1406400,0
2000-06-13,6.78,7,6.72,6.95,1060900,0
2000-06-14,6.89,7.06,6.83,7.06,518100,0
2000-06-15,7.12,7.17,7,7.17,648700,0
2000-06-16,7.12,7.17,7,7.17,544100,0
2000-06-19,7.12,7.12,6.83,7,531400,0
2000-06-20,7.06,7.12,6.83,6.95,331400,0
2000-06-21,6.89,6.89,6.72,6.78,336000,0
2000-06-22,6.55,6.66,6.44,6.66,908900,0
2000-06-23,6.61,6.61,6.5,6.55,1618200,0
2000-06-26,6.55,6.72,6.55,6.66,316700,0
2000-06-27,6.66,6.72,6.55,6.61,328100,0
2000-06-28,6.55,6.72,6.5,6.66,476300,0
2000-06-29,6.66,6.72,6.5,6.55,579600,0
2000-06-30,6.55,6.61,6.33,6.38,863200,0
2000-07-03,6.88,6.94,6.62,6.69,273100,0
2000-07-05,6.69,7,6.44,6.88,726800,0
2000-07-06,6.94,7.12,6.81,7.06,445400,0
2000-07-07,7.12,7.31,7,7.12,699900,0
2000-07-10,7.19,7.19,7,7,349200,0
2000-07-11,7.06,7.06,6.75,7,1342700,0
2000-07-12,6.94,7.12,6.88,6.94,235100,0
2000-07-13,7,7,6.88,6.94,304900,0
2000-07-14,7,7,6.38,6.62,902800,0
2000-07-17,6.62,6.69,6.5,6.62,425900,0
2000-07-18,6.62,6.62,6.19,6.38,703900,0
2000-07-19,6.31,6.56,6.31,6.44,857300,0
2000-07-20,6.5,6.88,6.44,6.81,923900,0
2000-07-21,6.69,6.81,6.62,6.69,310700,0
2000-07-24,6.62,6.69,6.31,6.5,431800,0
2000-07-25,6.38,6.56,6.25,6.38,508200,0
2000-07-26,6.56,6.56,6.25,6.5,581700,0
2000-07-27,6.5,6.88,6.44,6.88,1345500,0
2000-07-28,6.88,6.88,6.62,6.75,1201600,0
2000-07-31,6.88,6.94,6.75,6.88,878500,0
2000-08-01,6.94,7,6.81,6.94,993300,0
2000-08-02,6.94,7.06,6.94,7.06,1049500,0
2000-08-03,7,7,6.88,7,410600,0
2000-08-04,7,7,6.62,6.69,263800,0
2000-08-07,6.69,6.81,6.69,6.81,362900,0
2000-08-08,6.75,6.94,6.75,6.88,240200,0
2000-08-09,6.81,6.88,6.5,6.62,217200,0
2000-08-10,6.56,6.62,5.75,6.38,2830500,0
2000-08-11,6.25,6.5,6,6.5,529800,0
2000-08-14,6.5,6.56,6.25,6.31,449900,0
2000-08-15,6.38,6.5,6.31,6.44,308600,0
2000-08-16,6.44,6.5,6.31,6.5,427300,0
2000-08-17,6.5,6.62,6.44,6.5,298400,0
2000-08-18,6.5,6.62,6.5,6.56,556500,0
2000-08-21,6.56,6.69,6.5,6.62,5401000,0
2000-08-22,6.62,6.75,6.56,6.62,671900,0
2000-08-23,6.69,6.69,6.25,6.44,320900,0
2000-08-24,6.31,6.5,6.19,6.19,290800,0
2000-08-25,6.25,6.38,6.19,6.31,421700,0
2000-08-28,6.25,6.38,6.19,6.25,617800,0
2000-08-29,6.25,6.31,6.19,6.25,376800,0
2000-08-30,6.25,6.44,6.25,6.38,707400,0
2000-08-31,6.31,6.56,6.25,6.5,2115800,0
2000-09-01,6.44,6.5,6.12,6.12,297900,0
2000-09-05,6.25,6.25,6.12,6.19,524200,0
2000-09-06,6.19,6.31,6.12,6.19,374200,0
2000-09-07,6.19,6.19,6.12,6.19,311300,0
2000-09-08,6.12,6.19,6.06,6.12,395200,0
2000-09-11,6.06,6.12,6.06,6.06,152500,0
2000-09-12,6.06,6.06,5.94,6,872500,0
2000-09-13,6,6.12,6,6,274300,0
2000-09-14,6,6.12,6,6.06,262700,0
2000-09-15,6.06,6.06,5.94,6.06,1006000,0
2000-09-18,6.12,6.12,5.88,5.88,792200,0
2000-09-19,5.88,5.94,5.62,5.75,597000,0
2000-09-20,5.75,5.81,5.62,5.69,419600,0
2000-09-21,5.69,6.06,5.69,6,701100,0
2000-09-22,5.94,6.06,5.88,6.06,387900,0
2000-09-25,6.06,6.06,5.88,6,520500,0
2000-09-26,6,6.19,5.94,6.12,561300,0
2000-09-27,6.06,6.19,5.94,6.12,1357600,0
2000-09-28,6.06,6.31,6,6.06,711700,0
2000-09-29,6.12,6.12,5.94,6,646700,0
2000-10-02,6,6.12,6,6,236700,0
2000-10-03,6,6.06,5.94,6,285200,0
2000-10-04,6,6.06,5.94,6,554600,0
2000-10-05,6,6.06,5.88,5.94,334300,0
2000-10-06,5.94,6,5.88,5.94,596400,0
2000-10-09,5.94,5.94,5.62,5.75,1697500,0
2000-10-10,5.75,5.88,5.75,5.81,374800,0
2000-10-11,5.81,5.88,5.75,5.81,673200,0
2000-10-12,5.75,5.94,5.62,5.88,723100,0
2000-10-13,5.88,6,5.88,6,742000,0
2000-10-16,5.94,6,5.81,5.94,398200,0
2000-10-17,5.94,5.94,5.81,5.88,748800,0
2000-10-18,5.81,5.81,5.62,5.75,751700,0
2000-10-19,5.75,5.94,5.69,5.94,478700,0
2000-10-20,5.88,6.12,5.75,6,4524500,0
2000-10-23,5.94,6,5.81,5.88,1483500,0
2000-10-24,5.88,6,5.81,5.88,500100,0
2000-10-25,5.94,6,5.81,6,397700,0
2000-10-26,6.12,6.12,5.88,5.88,471500,0
2000-10-27,5.88,6.25,5.88,6.19,1869900,0
2000-10-30,6.19,6.31,6.12,6.31,784700,0
2000-10-31,6.44,7.06,6.44,6.75,2958500,0
2000-11-01,6.81,7.19,6.69,7,1139900,0
2000-11-02,7,7,6.81,6.88,450400,0
2000-11-03,6.88,6.88,6.62,6.81,287500,0
2000-11-06,6.81,6.94,6.69,6.94,694600,0
2000-11-07,6.88,7,6.69,6.94,1225000,0
2000-11-08,6.88,7.06,6.88,6.94,3825500,0
2000-11-09,6.94,6.94,6.62,6.75,495700,0
2000-11-10,6.69,6.69,6.5,6.62,403300,0
2000-11-13,6.62,6.69,6.31,6.56,540200,0
2000-11-14,6.56,6.81,6.56,6.81,439900,0
2000-11-15,6.81,6.81,6.62,6.69,331400,0
2000-11-16,6.69,6.75,6.56,6.69,369000,0
2000-11-17,6.56,6.81,6.56,6.81,467300,0
2000-11-20,6.81,6.94,6.81,6.88,408700,0
2000-11-21,6.81,6.94,6.75,6.94,756800,0
2000-11-22,6.81,6.88,6.38,6.62,487300,0
2000-11-24,6.69,6.69,6.5,6.56,114100,0
2000-11-27,6.62,6.62,6.25,6.38,468300,0
2000-11-28,6.38,6.56,6.25,6.56,412400,0
2000-11-29,6.5,6.5,6.31,6.38,167000,0
2000-11-30,6.31,6.5,6.25,6.44,891100,0
2000-12-01,6.38,6.44,6.06,6.25,893600,0
2000-12-04,6.12,6.19,5.94,6.06,934900,0
2000-12-05,6.06,6.5,6.06,6.44,695300,0
2000-12-06,6.5,6.5,6.25,6.31,391400,0
2000-12-07,6.25,6.25,6.19,6.19,539800,0
2000-12-08,6.12,6.31,5.94,5.94,3556600,0
2000-12-11,5.94,6.31,5.94,6.31,1672100,0
2000-12-12,6.25,6.38,6.19,6.25,425100,0
2000-12-13,6.25,6.38,6.19,6.31,879200,0
2000-12-14,6.25,6.31,5.94,6,967200,0
2000-12-15,5.94,5.94,5.5,5.69,2840900,0
2000-12-18,5.69,5.69,5,5,1683900,0
2000-12-19,4.88,5.69,4.62,5.69,1739700,0
2000-12-20,5.56,5.69,5.38,5.62,1094700,0
2000-12-21,5.56,5.69,5.25,5.62,906300,0
2000-12-22,5.62,5.88,5.38,5.88,614400,0
2000-12-26,5.75,5.88,5.75,5.81,1634700,0
2000-12-27,5.81,5.88,5.62,5.88,1899100,0
2000-12-28,5.75,5.94,5.56,5.94,1259200,0
2000-12-29,5.88,6,5.62,6,1142200,0
2001-01-02,5.88,5.88,4.94,5.44,681600,0
2001-01-03,5.38,5.81,5.38,5.81,492800,0
2001-01-04,5.75,5.88,5.5,5.88,590100,0
2001-01-05,5.75,6.12,5.75,5.88,703400,0
2001-01-08,5.88,5.94,5.75,5.81,325600,0
2001-01-09,5.75,5.81,5.62,5.75,533800,0
2001-01-10,5.69,5.75,5.62,5.75,263100,0
2001-01-11,5.75,5.75,5.62,5.75,380200,0
2001-01-12,5.75,5.81,5.62,5.81,1646000,0
2001-01-16,5.81,6.12,5.81,6.06,1546800,0
2001-01-17,6.06,6.44,6.06,6.38,5880300,0
2001-01-18,6.38,6.5,6.31,6.44,550200,0
2001-01-19,6.44,6.5,6.38,6.44,331800,0
2001-01-22,6.44,6.56,6.38,6.5,874500,0
2001-01-23,6.5,6.56,6.44,6.5,3049800,0
2001-01-24,6.5,6.56,6.44,6.56,361000,0
2001-01-25,6.56,6.62,6.5,6.56,1176000,0
2001-01-26,6.56,6.69,6.56,6.69,401500,0
2001-01-29,6.69,7,6.69,6.94,795600,0
2001-01-30,6.97,7.63,6.97,7.4,1034700,0
2001-01-31,7.4,7.74,7.4,7.5,958800,0
2001-02-01,7.5,7.5,6.78,7.22,377000,0
2001-02-02,7.21,7.25,6.75,6.76,532200,0
2001-02-05,6.75,6.97,6.5,6.61,492300,0
2001-02-06,6.55,6.8,6.51,6.65,549500,0
2001-02-07,6.6,7,6.4,7,1004000,0
2001-02-08,7,7.23,6.82,6.95,1012500,0
2001-02-09,6.9,7.35,6.9,7.21,1181500,0
2001-02-12,7.15,7.25,6.9,7.24,1178300,0
2001-02-13,7.24,7.34,7.15,7.28,1946900,0
2001-02-14,7.25,7.65,7.2,7.63,1843500,0
2001-02-15,7.68,8,7.67,7.96,1183300,0
2001-02-16,7.9,8.09,7.65,8.03,2069600,0
2001-02-20,8,8.35,7.96,8.16,1224300,0
2001-02-21,8.16,8.46,8.11,8.45,1441300,0
2001-02-22,8.44,8.48,8.15,8.3,3228200,0
2001-02-23,8.25,8.25,8.16,8.2,2050900,0
2001-02-26,8.25,8.3,8.23,8.29,1260100,0
2001-02-27,8.29,8.34,8.25,8.29,2300100,0
2001-02-28,8.29,8.32,8.21,8.3,1649000,0
2001-03-01,8.27,8.35,8.19,8.22,2431300,0
2001-03-02,8.23,8.25,8.15,8.15,985100,0
2001-03-05,8.15,8.2,8.02,8.02,732600,0
2001-03-06,8.07,8.1,7.9,8.01,693900,0
2001-03-07,8.05,8.18,8.01,8.16,470400,0
2001-03-08,8.16,8.18,8,8.1,1061000,0
2001-03-09,8.12,8.48,8.1,8.41,952100,0
2001-03-12,8.42,8.58,8.4,8.54,1655400,0
2001-03-13,8.54,8.71,8.45,8.5,2230400,0
2001-03-14,8.5,8.55,8.37,8.42,1369500,0
2001-03-15,8.44,8.44,8.36,8.44,686000,0
2001-03-16,8.47,8.47,8.32,8.41,627400,0
2001-03-19,8.36,8.45,8.26,8.43,469000,0
2001-03-20,8.4,8.7,8.31,8.6,1220500,0
2001-03-21,8.55,8.56,8.43,8.45,1164700,0
2001-03-22,8.4,8.45,8.33,8.38,1491500,0
2001-03-23,8,8.35,8,8.3,1684100,0
2001-03-26,8.38,8.42,8.05,8.35,1363400,0
2001-03-27,8.5,8.65,8.45,8.51,1374800,0
2001-03-28,8.54,8.74,8.5,8.6,1324100,0
2001-03-29,8.55,8.94,8.52,8.9,967400,0
2001-03-30,9,9.24,8.9,9,1225100,0
2001-04-02,8.9,9.1,8.7,8.85,1521300,0
2001-04-03,8.8,8.81,8.67,8.8,600400,0
2001-04-04,8.8,8.9,8.61,8.76,760500,0
2001-04-05,8.8,9.05,8.8,8.98,625600,0
2001-04-06,8.98,9,8.91,8.97,244600,0
2001-04-09,8.95,9,8.92,9,484600,0
2001-04-10,8.98,9.09,8.97,9.07,545500,0
2001-04-11,9.05,9.07,8.85,8.98,680600,0
2001-04-12,8.95,9,8.79,8.98,185700,0
2001-04-16,8.98,8.98,8.85,8.94,259900,0
2001-04-17,8.84,8.98,8.8,8.98,273600,0
2001-04-18,8.98,9.1,8.86,8.95,552700,0
2001-04-19,8.95,9.3,8.95,9.3,557100,0
2001-04-20,9.3,9.87,9.3,9.8,1040900,0
2001-04-23,9.8,10.5,9.75,10.46,1499000,0
2001-04-24,10.5,11.63,10.5,10.81,3575000,0
2001-04-25,10.75,10.99,10.7,10.75,923900,0
2001-04-26,10.85,10.98,10.25,10.28,987700,0
2001-04-27,10.5,11,10.46,11,553200,0
2001-04-30,11,11.08,10.78,10.85,910200,0
2001-05-01,10.25,10.4,9.85,10.2,1063700,0
2001-05-02,10.2,10.2,9.8,9.99,656300,0
2001-05-03,10.03,10.03,9.61,9.78,567100,0
2001-05-04,9.78,10.04,9.62,10.02,2629500,0
2001-05-07,10.25,10.43,10.15,10.3,1157900,0
2001-05-08,10.35,10.45,9.9,10.4,699600,0
2001-05-09,10.3,10.31,10.1,10.23,696200,0
2001-05-10,10.24,10.24,9.91,10.09,591800,0
2001-05-11,10.09,10.23,10.04,10.15,459600,0
2001-05-14,10.15,10.55,10.12,10.4,920800,0
2001-05-15,10.44,10.68,10.3,10.6,1181400,0
2001-05-16,10.55,10.9,10.41,10.71,758000,0
2001-05-17,10.72,10.94,10.7,10.83,485300,0
2001-05-18,10.84,10.9,10.25,10.55,956400,0
2001-05-21,10.58,10.79,10.36,10.67,571000,0
2001-05-22,10.5,10.58,10.4,10.55,706000,0
2001-05-23,10.56,10.82,10.51,10.8,528200,0
2001-05-24,10.75,10.98,10.65,10.7,710100,0
2001-05-25,11,11.08,10.77,10.88,781900,0
2001-05-29,10.95,11,10.9,10.99,404200,0
2001-05-30,11,11,10.85,10.88,410700,0
2001-05-31,10.9,11.68,10.9,11.65,1725600,0
2001-06-01,11.6,11.61,11.08,11.28,798100,0
2001-06-04,11.35,11.37,11.1,11.15,305300,0
2001-06-05,11.25,11.34,10.8,11,670200,0
2001-06-06,11,11.1,10.85,10.86,270600,0
2001-06-07,10.86,10.86,10.3,10.55,568500,0
2001-06-08,10.55,10.59,10.1,10.52,540700,0
2001-06-11,10.45,10.65,10.41,10.53,526500,0
2001-06-12,10.6,10.99,10.6,10.8,593500,0
2001-06-13,10.85,11.15,10.85,10.92,522800,0
2001-06-14,10.9,10.91,10.8,10.9,294500,0
2001-06-15,10.83,11,10.64,10.71,359800,0
2001-06-18,10.75,11.2,10.75,11.2,794900,0
2001-06-19,11.05,11.41,11.05,11.2,424600,0
2001-06-20,11.22,11.6,11.12,11.58,2034800,0
2001-06-21,11.58,12.16,11.53,12.12,1795500,0
2001-06-22,12.5,12.59,12,12,768200,0
2001-06-25,12.1,12.11,11.9,11.93,322500,0
2001-06-26,11.7,12.03,11.45,11.45,524200,0
2001-06-27,11.45,11.5,11.44,11.46,1057900,0
2001-06-28,11.52,11.95,11.52,11.86,1004400,0
2001-06-29,11.86,11.94,11.6,11.6,1535000,0
2001-07-02,11.6,11.85,11.43,11.8,1069300,0
2001-07-03,11.8,11.84,11.3,11.5,432500,0
2001-07-05,11.5,11.59,11.38,11.48,781700,0
2001-07-06,11.5,11.5,11.14,11.3,559800,0
2001-07-09,11.02,11.15,10.75,11.1,777100,0
2001-07-10,11,11.08,10.9,10.9,786300,0
2001-07-11,10.9,10.9,10.6,10.85,879100,0
2001-07-12,10.9,11.55,10.9,11.34,710800,0
2001-07-13,11.34,11.34,11.17,11.3,335700,0
2001-07-16,11.49,11.73,11.25,11.6,601300,0
2001-07-17,11.59,11.74,11.4,11.74,666900,0
2001-07-18,11.74,12.24,11.67,11.98,901700,0
2001-07-19,11.97,11.97,11.5,11.73,1004300,0
2001-07-20,11.73,11.73,11,11.25,564500,0
2001-07-23,11.25,11.4,11.1,11.1,458200,0
2001-07-24,11.2,11.34,11.01,11.05,867100,0
2001-07-25,11.05,11.08,10.9,10.99,749500,0
2001-07-26,10.99,11.04,10.9,11.02,769700,0
2001-07-27,11.02,11.5,11,11.28,585300,0
2001-07-30,11.35,11.51,11.1,11.26,278900,0
2001-07-31,11.3,11.6,11.1,11.45,723500,0
2001-08-01,11.25,11.37,10.1,10.13,1303700,0
2001-08-02,10.2,10.69,10.2,10.66,1124800,0
2001-08-03,10.85,11.08,10.7,11,1086500,0
2001-08-06,10.93,11.18,10.93,11.06,605200,0
2001-08-07,11.1,11.5,11.1,11.3,726100,0
2001-08-08,11.31,11.61,11.28,11.4,475900,0
2001-08-09,11.32,11.7,11.32,11.7,523800,0
2001-08-10,11.65,11.65,11.42,11.43,788800,0
2001-08-13,11.2,11.43,11,11.2,949300,0
2001-08-14,11.23,11.3,11.15,11.25,688200,0
2001-08-15,11.35,11.75,11.16,11.21,1394900,0
2001-08-16,11.2,11.4,11.2,11.28,654300,0
2001-08-17,11.2,11.2,10.9,11.11,609000,0
2001-08-20,11.11,11.18,11,11.09,548400,0
2001-08-21,11.12,11.65,10.86,10.97,785600,0
2001-08-22,11.05,11.07,10.65,10.65,1130700,0
2001-08-23,10.6,10.7,10.1,10.15,1229100,0
2001-08-24,10.05,10.3,9.9,10.2,1207400,0
2001-08-27,10.25,10.32,10.16,10.25,615700,0
2001-08-28,10.27,10.45,10.16,10.42,1098800,0
2001-08-29,10.42,10.45,10,10.16,412400,0
2001-08-30,10.16,10.2,10.07,10.12,806400,0
2001-08-31,10.13,10.87,10.02,10.76,815400,0
2001-09-04,10.76,11,10.7,10.99,1205200,0
2001-09-05,10.99,11,10.77,10.77,776400,0
2001-09-06,10.83,10.83,10.5,10.5,432800,0
2001-09-07,10.55,10.8,10.45,10.55,744400,0
2001-09-10,10.55,10.65,10.16,10.2,962200,0
2001-09-17,10,10,9.12,9.2,1313100,0
2001-09-18,9.2,9.96,9.17,9.5,4978800,0
2001-09-19,9.75,9.76,9.04,9.2,755900,0
2001-09-20,9.1,9.1,8.34,8.5,1303800,0
2001-09-21,8,8.58,7.75,8.37,1400400,0
2001-09-24,8.47,8.95,8.45,8.9,931400,0
2001-09-25,9.1,9.1,8.51,8.55,1161300,0
2001-09-26,8.55,8.55,7.8,8.09,1304800,0
2001-09-27,8.15,8.4,7.94,8.35,1474200,0
2001-09-28,8.39,8.87,8.39,8.79,958100,0
2001-10-01,8.79,9.15,8.53,8.96,1121900,0
2001-10-02,8.96,9.13,8.79,8.91,692300,0
2001-10-03,8.99,9.43,8.99,9.28,1345100,0
2001-10-04,9.45,9.75,9.4,9.55,950600,0
2001-10-05,9.65,9.65,9.2,9.34,819100,0
2001-10-08,9.14,9.39,9.14,9.36,692900,0
2001-10-09,9.4,9.55,9.1,9.21,820000,0
2001-10-10,9.21,9.5,9.1,9.4,1525700,0
2001-10-11,9.5,9.95,9.4,9.81,1059100,0
2001-10-12,9.75,10,9.7,9.89,886500,0
2001-10-15,9.75,10.03,9.72,9.97,800900,0
2001-10-16,10,10.12,9.85,10.05,530600,0
2001-10-17,10.05,10.12,9.9,10,671000,0
2001-10-18,10,10.12,9.9,10.01,349300,0
2001-10-19,10.01,10.14,10,10.04,501600,0
2001-10-22,10.05,10.2,10,10.11,314100,0
2001-10-23,10.15,10.4,9.97,10.11,253300,0
2001-10-24,10.21,10.35,10.09,10.12,470500,0
2001-10-25,10.05,10.19,9.84,9.96,4144000,0
2001-10-26,9.97,10.25,9.74,10,897200,0
2001-10-29,10.05,10.05,9.8,10.01,763600,0
2001-10-30,10,10.43,9.97,10.14,28027400,0
2001-10-31,10.2,10.36,10.17,10.29,1080300,0
2001-11-01,10.35,10.47,10.12,10.47,933500,0
2001-11-02,10.4,10.84,10.4,10.6,721300,0
2001-11-05,10.65,11.05,10.65,11.01,1243000,0
2001-11-06,11.01,11.7,11.01,11.7,1250800,0
2001-11-07,11.55,11.7,11.35,11.37,489800,0
2001-11-08,11.45,11.5,11,11,915500,0
2001-11-09,11.05,11.15,11.01,11.15,940100,0
2001-11-12,11.2,11.28,10.88,11.05,648200,0
2001-11-13,11.05,11.18,11.04,11.11,842300,0
2001-11-14,11.19,11.28,11.09,11.18,680800,0
2001-11-15,10.98,11.14,10.95,11.09,705100,0
2001-11-16,11.06,11.24,10.95,11.15,959900,0
2001-11-19,10.7,11.42,10.7,11.23,696300,0
2001-11-20,11.13,11.13,10.75,11,869200,0
2001-11-21,10.91,11.14,10.75,10.95,599100,0
2001-11-23,10.9,11.24,10.9,11.13,164900,0
2001-11-26,11.13,11.3,10.95,11.15,737600,0
2001-11-27,11.16,11.28,11.04,11.17,504000,0
2001-11-28,11.15,11.15,10.84,10.84,419300,0
2001-11-29,10.85,11.24,10.84,11.24,599200,0
2001-11-30,11.24,11.24,10.99,11.06,1040000,0
2001-12-03,10.99,11.1,10.95,11.1,674400,0
2001-12-04,11.05,11.09,10.97,11.05,228900,0
2001-12-05,11,11.4,10.81,11.28,1076000,0
2001-12-06,11.43,12.15,11.4,12.1,1736600,0
2001-12-07,12.1,12.11,11.3,11.4,1156300,0
2001-12-10,11.55,11.74,11.5,11.6,899900,0
2001-12-11,11.6,11.6,11.32,11.5,809600,0
2001-12-12,11.5,11.64,11.45,11.48,267600,0
2001-12-13,11.45,11.61,11.41,11.59,311400,0
2001-12-14,11.59,11.77,11.44,11.6,576600,0
2001-12-17,11.62,12.05,11.55,12.05,942300,0
2001-12-18,12.05,12.3,11.99,12.28,1423600,0
2001-12-19,12.28,12.48,11.75,11.75,1093500,0
2001-12-20,11.8,12.21,11.8,12.08,868700,0
2001-12-21,12.08,12.45,11.99,12.4,901200,0
2001-12-24,12.4,12.43,12.11,12.3,572100,0
2001-12-26,12.11,12.55,12.11,12.54,848900,0
2001-12-27,12.7,13.07,12.5,12.64,1654800,0
2001-12-28,12.61,12.85,12.61,12.69,1393200,0
2001-12-31,12.59,12.74,12.1,12.33,981700,0
2002-01-02,12.24,12.61,12.08,12.1,1214100,0
2002-01-03,12.25,12.43,12.16,12.3,632200,0
2002-01-04,12.3,12.74,12.26,12.53,825000,0
2002-01-07,12.5,12.75,12.44,12.59,945000,0
2002-01-08,12.56,12.56,12.27,12.51,902000,0
2002-01-09,12.5,12.77,12.46,12.75,850900,0
2002-01-10,12.65,12.85,12.4,12.8,820200,0
2002-01-11,12.7,12.75,12.4,12.73,373600,0
2002-01-14,13,13,12.44,12.89,1065800,0
2002-01-15,12.8,12.86,12.55,12.62,1277700,0
2002-01-16,12.5,12.99,12.49,12.96,869500,0
2002-01-17,12.95,13.04,12.85,13,1501800,0
2002-01-18,12.9,13.05,12.81,13.05,837400,0
2002-01-22,13,13.09,12.66,12.8,768700,0
2002-01-23,12.78,13.04,12.56,12.85,624900,0
2002-01-24,12.35,12.94,12.35,12.79,618100,0
2002-01-25,12.6,12.95,12.6,12.81,453600,0
2002-01-28,12.9,12.95,12.46,12.6,1441700,0
2002-01-29,12.5,12.51,11.69,12.15,1811400,0
2002-01-30,12.15,12.4,11.77,12.2,1115900,0
2002-01-31,12,12.85,12,12.7,2023600,0
2002-02-01,12.7,12.7,11.9,12,821800,0
2002-02-04,12.12,12.12,11.47,11.58,1014700,0
2002-02-05,11.64,11.84,10.98,11.16,1505000,0
2002-02-06,11.55,11.55,11.05,11.14,1853300,0
2002-02-07,11.25,11.35,10.64,10.82,2353700,0
2002-02-08,11.15,11.25,10.77,11.13,903200,0
2002-02-11,11.25,11.48,10.95,11.19,925400,0
2002-02-12,11.19,11.41,11.04,11.24,852600,0
2002-02-13,11.11,11.5,11.11,11.36,1338900,0
2002-02-14,11.45,11.6,11.37,11.46,1019800,0
2002-02-15,11.36,11.4,10.66,10.95,789500,0
2002-02-19,10.7,11.6,10.7,11.38,1859700,0
2002-02-20,11.38,11.57,10.8,11.15,1861100,0
2002-02-21,11.19,11.54,11.15,11.4,2472500,0
2002-02-22,11.49,12.07,11.42,11.9,3100800,0
2002-02-25,11.93,12.35,11.93,12.23,3336600,0
2002-02-26,12.45,12.45,12.2,12.3,2994800,0
2002-02-27,12.35,12.49,12.25,12.48,2163500,0
2002-02-28,12.49,12.51,12.3,12.49,3282300,0
2002-03-01,12.5,12.78,12.5,12.7,1598300,0
2002-03-04,12.63,12.76,12.5,12.68,1330400,0
2002-03-05,12.69,12.9,12.56,12.63,893200,0
2002-03-06,12.55,13.7,12.55,13.56,3517000,0
2002-03-07,13.36,13.85,13.3,13.4,1592600,0
2002-03-08,13.25,13.85,13.25,13.55,1520100,0
2002-03-11,13.5,13.75,13.38,13.67,866000,0
2002-03-12,13.64,14.3,13.45,14.1,2355000,0
2002-03-13,14.23,14.25,13.75,14,1521400,0
2002-03-14,13.99,14.05,13.76,13.86,888300,0
2002-03-15,13.8,13.95,13.7,13.9,949900,0
2002-03-18,14,14.22,13.45,13.69,862400,0
2002-03-19,13.79,13.95,13.65,13.82,529800,0
2002-03-20,13.85,13.9,13.42,13.44,706200,0
2002-03-21,13.4,13.45,13.02,13.16,806800,0
2002-03-22,13.26,13.78,13.04,13.78,538300,0
2002-03-25,13.68,13.76,13.21,13.3,623800,0
2002-03-26,13.55,13.64,13.44,13.49,826300,0
2002-03-27,13.49,13.79,13.45,13.7,490000,0
2002-03-28,13.75,14.19,13.7,13.98,2075300,0
2002-04-01,13.82,14.08,13.64,13.88,1134900,0
2002-04-02,13.78,14.24,13.78,13.98,3057300,0
2002-04-03,14.2,14.2,13.94,13.97,745500,0
2002-04-04,14.06,14.9,13.92,14.9,2262500,0
2002-04-05,14.8,15.17,14.5,14.86,2303500,0
2002-04-08,14.76,15.17,14.64,15.09,807600,0
2002-04-09,15.09,15.15,14.96,14.96,1839800,0
2002-04-10,14.9,15.09,14.88,15.02,895800,0
2002-04-11,15,15,14.56,14.67,595300,0
2002-04-12,14.7,14.71,14.32,14.5,604000,0
2002-04-15,14.58,14.62,14.18,14.27,651700,0
2002-04-16,14.37,14.74,14.29,14.59,796500,0
2002-04-17,14.69,14.9,14.49,14.51,584300,0
2002-04-18,14.51,14.74,14.27,14.3,900800,0
2002-04-19,14.45,14.49,14.19,14.2,798700,0
2002-04-22,14.3,14.39,13.95,14.05,875300,0
2002-04-23,14.6,14.98,14.6,14.81,2625900,0
2002-04-24,14.8,15.8,14.75,15.53,4061500,0
2002-04-25,15.26,15.29,14.8,15.2,2466800,0
2002-04-26,15.25,16,15.25,15.4,1836200,0
2002-04-29,15.45,15.87,15.3,15.53,1260800,0
2002-04-30,15.53,16,15.53,16,1411300,0
2002-05-01,16.03,16.25,15.65,15.9,2441800,0
2002-05-02,15.8,16.46,15.75,16.05,1577400,0
2002-05-03,16.25,17.15,16.2,16.88,2641700,0
2002-05-06,16.9,17.5,16.86,16.95,2958800,0
2002-05-07,16.9,17.4,16.9,17.11,1398500,0
2002-05-08,17.3,17.7,17.3,17.69,2443700,0
2002-05-09,17.74,18.4,17.7,18.27,2394800,0
2002-05-10,18.27,18.48,18.06,18.23,2171700,0
2002-05-13,18.1,18.15,17.86,18.1,1551400,0
2002-05-14,18.07,18.19,17.88,18.09,2077800,0
2002-05-15,18,18.65,18,18.43,1773500,0
2002-05-16,18.37,18.71,18.37,18.42,1546300,0
2002-05-17,18.52,18.71,18.39,18.41,1430700,0
2002-05-20,18.5,18.73,18.37,18.45,2382800,0
2002-05-21,18.6,18.67,17.55,17.73,4286200,0
2002-05-22,17.4,18.01,17.1,17.86,1713400,0
2002-05-23,17.9,18.1,17.75,17.8,900200,0
2002-05-24,17.9,18.06,17.82,17.84,1011100,0
2002-05-28,17.85,17.95,17.4,17.45,906500,0
2002-05-29,17.4,17.41,16.5,16.88,2080800,0
2002-05-30,16.89,17,16.4,16.67,1789200,0
2002-05-31,16.67,17.54,16.67,17.23,1172000,0
2002-06-03,17.48,17.5,16.6,16.61,1024300,0
2002-06-04,16.52,16.54,15.15,15.5,4202100,0
2002-06-05,15.75,16.4,15.66,16.05,2365000,0
2002-06-06,16.09,16.23,15.65,15.94,1370700,0
2002-06-07,15.95,15.95,15.2,15.85,1218800,0
2002-06-10,15.76,15.86,15.6,15.68,1245800,0
2002-06-11,15.75,16.21,15.64,15.75,1409400,0
2002-06-12,15.65,15.66,15.08,15.33,1788100,0
2002-06-13,15.25,15.32,14.85,14.85,1458600,0
2002-06-14,14.85,14.9,14.15,14.86,2556300,0
2002-06-17,14.66,15.79,14.65,15.69,1688200,0
2002-06-18,15.6,16.04,15.52,15.7,1017300,0
2002-06-19,15.8,16.65,15.8,16.16,1555800,0
2002-06-20,16.16,16.16,15.09,15.17,1193600,0
2002-06-21,15.1,15.5,14.85,15.25,740100,0
2002-06-24,15.1,15.45,14.6,14.98,720100,0
2002-06-25,15.08,15.21,14.36,14.36,1166400,0
2002-06-26,13.5,14.56,13.5,14.27,2070700,0
2002-06-27,14.37,15,14.33,14.75,1592800,0
2002-06-28,14.65,15.18,14.4,14.5,2310900,0
2002-07-01,14.55,14.79,13.85,13.95,2089400,0
2002-07-02,13.85,13.87,12.8,13.31,2190300,0
2002-07-03,13.32,13.45,12.77,13.25,1515700,0
2002-07-05,13.5,14.35,13.5,14.19,705600,0
2002-07-08,14.09,14.14,13.7,13.74,489500,0
2002-07-09,13.75,13.87,13.7,13.7,849100,0
2002-07-10,13.8,13.92,13.5,13.54,1217400,0
2002-07-11,13.85,13.85,12.8,12.85,947400,0
2002-07-12,12.95,13.35,12.95,13.28,1095500,0
2002-07-15,13.34,13.34,12.53,13.11,1034300,0
2002-07-16,13.06,13.06,12.42,12.58,691700,0
2002-07-17,12.7,12.92,11.91,12.58,1102800,0
2002-07-18,12.55,13,12.25,12.35,2220400,0
2002-07-19,12.3,12.51,12.15,12.38,1367500,0
2002-07-22,12.25,12.41,11.25,11.43,1281100,0
2002-07-23,11,11.4,10.8,10.85,1731400,0
2002-07-24,10.65,12.63,10.17,12.3,2138000,0
2002-07-25,12.33,12.69,11.82,12.2,2091500,0
2002-07-26,12.3,12.7,12.3,12.4,1284600,0
2002-07-29,13,13.52,12.95,13.24,1569300,0
2002-07-30,13.14,13.84,13.1,13.81,1597500,0
2002-07-31,13.81,13.81,13.1,13.49,1560900,0
2002-08-01,13.24,13.49,13.04,13.4,798000,0
2002-08-02,13.28,13.29,12.05,12.25,1184600,0
2002-08-05,12.25,12.25,11.99,12.06,1296500,0
2002-08-06,12.16,12.79,12.16,12.5,1601200,0
2002-08-07,12.55,12.87,12.02,12.29,1136700,0
2002-08-08,12.35,12.35,11.86,12.15,896800,0
2002-08-09,12.1,12.23,11.94,12.14,1027700,0
2002-08-12,12.13,12.2,11.8,11.96,986200,0
2002-08-13,11.9,12.08,11.78,11.84,1417900,0
2002-08-14,11.88,12.13,11.54,12.12,2193200,0
2002-08-16,12.5,12.57,12,12.3,1230600,0
2002-08-19,12.75,13.12,12.4,12.75,1809700,0
2002-08-20,12.79,13.34,12.75,13.12,1552700,0
2002-08-21,13.2,13.25,12.9,13.02,506900,0
2002-08-22,13.12,13.75,13.05,13.5,860800,0
2002-08-23,13.51,13.53,12.95,13.17,535400,0
2002-08-26,13.15,13.4,13,13.3,909700,0
2002-08-27,13.35,13.58,13.16,13.22,558400,0
2002-08-28,13.18,13.21,12.95,12.98,756900,0
2002-08-29,12.9,13.44,12.71,13.28,885100,0
2002-08-30,13.25,13.4,13.2,13.2,628900,0
2002-09-03,13.15,13.15,12.85,12.99,659900,0
2002-09-04,12.95,13.4,12.67,13.31,546000,0
2002-09-05,13.25,13.25,12.77,12.91,841400,0
2002-09-06,13.2,13.35,13.07,13.1,1859200,0
2002-09-09,13.15,13.18,12.84,12.9,1141300,0
2002-09-10,12.9,13,12.81,12.95,766500,0
2002-09-11,13,13.15,12.75,12.82,1318000,0
2002-09-12,12.8,12.9,12.5,12.85,1450100,0
2002-09-13,12.8,12.8,12.23,12.56,1332900,0
2002-09-17,12.98,13.05,12.46,12.48,352900,0
2002-09-18,12.4,12.4,11.95,12.27,653300,0
2002-09-19,12.18,12.19,11.77,11.91,469100,0
2002-09-20,11.81,12.1,11.75,11.92,488100,0
2002-09-23,11.92,11.99,11.5,11.62,1707200,0
2002-09-24,11.62,11.76,11.48,11.65,924700,0
2002-09-25,11.68,11.99,11.6,11.88,963400,0
2002-09-26,11.98,12.47,11.98,12.37,1522900,0
2002-09-27,12.37,12.37,11.96,11.97,1102900,0
2002-09-30,11.94,11.95,11.33,11.52,1083400,0
2002-10-01,11.56,11.8,11.22,11.6,1265600,0
2002-10-02,11.61,11.89,11.47,11.49,762600,0
2002-10-03,11.4,11.55,10.9,11.03,1067100,0
2002-10-04,11.1,11.14,10.44,10.72,2435800,0
2002-10-07,10.68,10.72,9.38,9.5,1859400,0
2002-10-08,9.65,9.8,9.05,9.4,1272100,0
2002-10-09,9.35,9.65,9.11,9.6,1933900,0
2002-10-10,9.55,10,9.43,10,1147700,0
2002-10-11,10.05,10.81,10.05,10.61,760000,0
2002-10-14,10.51,10.6,10.1,10.21,696100,0
2002-10-15,10.6,11.25,10.6,11.05,743000,0
2002-10-16,11.05,11.06,10.62,10.69,677500,0
2002-10-17,11.1,11.1,10.82,10.85,409300,0
2002-10-18,11.05,11.05,10.34,10.49,1165100,0
2002-10-21,10.49,11.14,10.27,11.02,1133500,0
2002-10-22,10.92,10.93,10.27,10.41,1068300,0
2002-10-23,10.5,10.9,10.45,10.85,890100,0
2002-10-24,11.05,11.4,10.46,10.5,1062100,0
2002-10-25,10.55,10.65,10,10.42,1921700,0
2002-10-28,10.45,10.7,9.08,9.08,2589900,0
2002-10-29,9.09,10.15,9.09,10.15,3005700,0
2002-10-30,10.18,10.36,10.1,10.17,1375900,0
2002-10-31,10.27,10.65,10.27,10.61,1175500,0
2002-11-01,10.53,10.68,10.35,10.58,1412000,0
2002-11-04,10.8,10.85,10.1,10.51,1270700,0
2002-11-05,10.55,10.75,10.5,10.55,1478800,0
2002-11-06,10.82,11.08,10.6,11.05,1308600,0
2002-11-07,10.95,10.95,10.39,10.5,1635300,0
2002-11-08,10.6,10.64,10.2,10.2,1506300,0
2002-11-11,10.2,10.2,9.72,9.8,2234600,0
2002-11-12,9.8,10.2,9.76,10,2981300,0
2002-11-13,10,10.45,9.93,10.43,1682300,0
2002-11-14,10.69,11.11,10.65,11.1,2103000,0
2002-11-15,11.1,11.18,11.01,11.14,548800,0
2002-11-18,11.24,11.35,11.06,11.07,1476000,0
2002-11-19,11.01,11.07,10.9,10.95,480000,0
2002-11-20,10.95,11.5,10.95,11.39,1003100,0
2002-11-21,11.4,11.83,11.4,11.72,1051000,0
2002-11-22,11.62,11.98,11.58,11.65,670900,0
2002-11-25,11.88,12.35,11.88,12.25,1426200,0
2002-11-26,12.1,12.2,11.94,11.95,856700,0
2002-11-27,12.05,12.46,12.05,12.43,838200,0
2002-11-29,12.4,12.42,12.31,12.34,363500,0
2002-12-02,12.45,12.6,12.32,12.44,827100,0
2002-12-03,12.44,12.44,12.01,12.02,994100,0
2002-12-04,11.92,12.24,11.8,12.2,1105900,0
2002-12-05,12.2,12.24,11.87,11.92,1140000,0
2002-12-06,11.92,12.1,11.9,11.98,801000,0
2002-12-09,11.95,11.96,11.77,11.91,660700,0
2002-12-10,11.9,12.1,11.9,12.1,783200,0
2002-12-11,12.02,12.15,12,12.1,637500,0
2002-12-12,12.1,12.35,12,12.29,947100,0
2002-12-13,12.25,12.4,12.13,12.3,1310300,0
2002-12-16,12.32,12.6,12.32,12.59,784500,0
2002-12-17,12.6,12.6,11.53,11.53,3439900,0
2002-12-18,11.28,11.48,11.15,11.46,3710100,0
2002-12-19,11.4,11.65,11.25,11.48,861800,0
2002-12-20,11.5,11.79,11.5,11.63,1080600,0
2002-12-23,11.38,12,11.32,11.75,1129700,0
2002-12-24,11.85,12.18,11.82,12.01,692900,0
2002-12-26,12,12.33,12,12.2,897900,0
2002-12-27,12.17,12.38,12.11,12.28,774700,0
2002-12-30,12.2,12.45,12.12,12.36,1164500,0
2002-12-31,12.36,12.63,12.32,12.56,1812900,0
2003-01-02,12.46,12.8,12.35,12.64,1251200,0
2003-01-03,12.68,12.83,12.55,12.59,853700,0
2003-01-06,12.62,12.73,12.3,12.3,1162000,0
2003-01-07,12.35,12.61,12.35,12.49,1115700,0
2003-01-08,12.4,12.57,12.33,12.5,762000,0
2003-01-09,12.41,12.48,12.26,12.34,984800,0
2003-01-10,12.25,12.45,12.2,12.37,971500,0
2003-01-13,12.39,12.55,12.3,12.37,590800,0
2003-01-14,12.27,12.5,12.27,12.49,520500,0
2003-01-15,12.47,12.63,12.43,12.55,597900,0
2003-01-16,12.56,12.75,12.44,12.46,1451600,0
2003-01-17,12.42,12.59,12.4,12.54,883200,0
2003-01-21,12.55,12.72,12.35,12.41,1401000,0
2003-01-22,12.41,12.41,11.9,12.01,759900,0
2003-01-23,12,12.13,11.92,12,1491100,0
2003-01-24,11.98,11.98,11.9,11.93,520500,0
2003-01-27,11.9,11.97,11.71,11.78,1062500,0
2003-01-28,11.82,12.07,11.82,12.07,393900,0
2003-01-29,11.97,12.01,11.85,11.99,417100,0
2003-01-30,11.99,12.07,11.74,11.9,428800,0
2003-01-31,11.89,12,11.85,11.9,713700,0
2003-02-03,11.9,12.12,11.9,12.05,715300,0
2003-02-04,12.05,12.05,11.77,11.9,383900,0
2003-02-05,11.89,11.9,11.66,11.79,614200,0
2003-02-06,11.97,11.97,11.68,11.85,414000,0
2003-02-07,11.85,12,11.67,11.82,478900,0
2003-02-10,11.76,12.05,11.75,12.05,596000,0
2003-02-11,12.09,12.55,12.03,12.37,1266500,0
2003-02-12,12.27,12.56,12.22,12.23,1185800,0
2003-02-13,12.27,12.46,12.15,12.21,757100,0
2003-02-14,12.22,12.5,12.22,12.49,357800,0
2003-02-18,12.49,12.7,12.49,12.64,683300,0
2003-02-19,12.67,12.8,12.59,12.61,1243100,0
2003-02-20,13.61,13.9,13.44,13.6,14403500,0
2003-02-21,13.61,13.91,13.2,13.51,38291000,0
2003-02-24,13.3,13.3,13.21,13.25,6934600,0
2003-02-25,13.2,13.25,13,13.24,3459800,0
2003-02-26,13.15,13.16,12.95,13.05,2288800,0
2003-02-27,13.07,13.2,12.96,13.2,1699100,0
2003-02-28,13.2,13.45,13.15,13.23,1799600,0
2003-03-03,13.2,13.31,12.82,12.85,2357200,0
2003-03-04,12.72,12.8,12.48,12.59,2856900,0
2003-03-05,12.59,12.72,12.5,12.53,1805500,0
2003-03-06,12.5,12.51,11.91,12.14,4343300,0
2003-03-07,12.08,12.2,11.95,12.03,3639900,0
2003-03-10,12.03,12.03,11.81,11.86,2697300,0
2003-03-11,11.86,11.99,11.7,11.71,2486500,0
2003-03-12,11.66,11.76,11.61,11.67,4224700,0
2003-03-13,11.68,12.56,11.68,12.02,3002800,0
2003-03-14,11.92,12.15,11.91,12.01,2334500,0
2003-03-17,11.9,12.37,11.83,12.34,3183500,0
2003-03-18,12.34,12.6,12.33,12.59,2304400,0
2003-03-19,12.59,12.7,12.43,12.48,1567000,0
2003-03-20,12.5,12.92,12.35,12.8,2461900,0
2003-03-21,12.92,13.45,12.77,13.31,2775800,0
2003-03-24,13.1,13.12,12.8,12.85,1678000,0
2003-03-25,12.86,13.26,12.86,13.19,1400900,0
2003-03-26,13.2,13.26,12.98,12.99,1019600,0
2003-03-27,12.99,13,12.81,12.87,793100,0
2003-03-28,12.85,12.86,12.71,12.78,803900,0
2003-03-31,12.78,13,12.51,12.75,1103300,0
2003-04-01,12.8,12.85,12.63,12.8,916400,0
2003-04-02,12.83,13.17,12.8,13.05,1146200,0
2003-04-03,13.07,13.25,12.95,13.1,1096300,0
2003-04-04,13.14,13.16,12.95,13.08,1070300,0
2003-04-07,13.17,13.45,13.02,13.03,1157700,0
2003-04-08,13.02,13.22,13.02,13.11,546000,0
2003-04-09,13.11,13.3,13.02,13.02,886100,0
2003-04-10,13.07,13.32,13.02,13.32,763300,0
2003-04-11,13.25,13.34,13.23,13.23,1142100,0
2003-04-14,13.17,13.4,13.17,13.37,1291000,0
2003-04-15,13.3,13.38,13.25,13.3,1271500,0
2003-04-16,13.3,13.62,13.29,13.3,1818600,0
2003-04-17,13.37,13.86,13.37,13.71,819100,0
2003-04-21,13.77,13.85,13.57,13.65,1725000,0
2003-04-22,13.65,14.37,13.57,14.28,1834900,0
2003-04-23,14.25,14.32,14.08,14.21,840000,0
2003-04-24,14.21,14.21,13.88,13.9,1220200,0
2003-04-25,13.75,13.84,13.42,13.45,1234600,0
2003-04-28,13.55,14.3,13.55,14.1,2226300,0
2003-04-29,14.04,14.08,13.65,13.87,1595800,0
2003-04-30,13.7,13.89,13.63,13.85,1109300,0
2003-05-01,13.75,13.8,13.43,13.65,845400,0
2003-05-02,13.25,13.57,13.25,13.5,1909500,0
2003-05-05,13.46,13.63,13.32,13.48,1279500,0
2003-05-06,13.5,13.55,13.35,13.51,1570100,0
2003-05-07,13.41,13.52,13.41,13.48,1472700,0
2003-05-08,13.45,13.5,13.3,13.35,1260300,0
2003-05-09,13.34,13.53,13.34,13.5,1071500,0
2003-05-12,13.51,13.63,13.43,13.61,1880100,0
2003-05-13,13.61,13.85,13.57,13.67,1248700,0
2003-05-14,13.7,13.83,13.66,13.68,862100,0
2003-05-15,13.78,13.97,13.71,13.96,1650000,0
2003-05-16,13.95,13.95,13.68,13.91,1234600,0
2003-05-19,13.81,13.81,13.39,13.41,1234700,0
2003-05-20,13.4,13.56,13.34,13.5,1151900,0
2003-05-21,13.42,13.55,13.34,13.51,688000,0
2003-05-22,13.5,13.65,13.46,13.63,1049900,0
2003-05-23,13.65,13.69,13.4,13.6,702700,0
2003-05-27,13.6,13.86,13.5,13.73,1692600,0
2003-05-28,13.76,13.87,13.71,13.82,1042200,0
2003-05-29,13.82,13.95,13.8,13.93,1714000,0
2003-05-30,13.93,13.99,13.87,13.92,896700,0
2003-06-02,13.9,14.09,13.9,13.94,1589200,0
2003-06-03,13.94,14.11,13.91,14.1,1717200,0
2003-06-04,14.1,14.25,14.05,14.16,1117400,0
2003-06-05,14.16,15.39,14.16,15.36,3474400,0
2003-06-06,15.36,15.97,15.35,15.46,2679900,0
2003-06-09,15.41,15.53,15.35,15.49,1522100,0
2003-06-10,15.55,15.71,15.27,15.67,1074800,0
2003-06-11,15.7,16.01,15.62,16.01,858800,0
2003-06-12,16,16.02,15.87,15.93,700500,0
2003-06-13,15.93,15.94,15.75,15.93,693500,0
2003-06-16,15.95,16,15.66,15.88,1065400,0
2003-06-17,15.88,16.04,15.62,15.94,858500,0
2003-06-18,15.94,15.95,15.54,15.78,730300,0
2003-06-19,15.75,15.88,15.4,15.5,784400,0
2003-06-20,15.73,16.45,15.73,15.99,2920300,0
2003-06-23,15.9,15.95,15.48,15.75,1143000,0
2003-06-24,15.76,16.02,15.73,15.85,676100,0
2003-06-25,15.8,15.83,15.57,15.57,635800,0
2003-06-26,15.54,15.87,15.44,15.77,510600,0
2003-06-27,15.77,15.96,15.61,15.75,670600,0
2003-06-30,15.75,15.92,15.71,15.72,830900,0
2003-07-01,15.62,15.92,15.36,15.9,810300,0
2003-07-02,15.85,16.08,15.82,16.08,628100,0
2003-07-03,16.08,16.17,15.92,15.93,384500,0
2003-07-07,16,16.57,16,16.41,740100,0
2003-07-08,16.41,16.72,16.41,16.64,1809700,0
2003-07-09,16.65,16.65,16.06,16.2,2357900,0
2003-07-10,16.15,16.28,16.06,16.23,865900,0
2003-07-11,16.23,16.52,16.23,16.5,571700,0
2003-07-14,16.62,17.06,16.57,17.01,1333000,0
2003-07-15,17.1,17.1,16.77,16.95,879000,0
2003-07-16,16.94,16.95,16.53,16.65,854800,0
2003-07-17,16.65,16.65,16.4,16.55,1007100,0
2003-07-18,16.66,16.7,16.32,16.58,714800,0
2003-07-21,16.52,16.69,16.43,16.5,574800,0
2003-07-22,16.55,16.7,16.34,16.61,637300,0
2003-07-23,16.65,16.91,16.43,16.87,651300,0
2003-07-24,17.21,17.58,16.95,16.95,2136900,0
2003-07-25,17.05,17.09,16.82,17,966000,0
2003-07-28,16.8,17,16.75,16.9,1147300,0
2003-07-29,17,17.26,16.95,17.13,2660200,0
2003-07-30,17.13,17.39,17,17.09,1611000,0
2003-07-31,17.25,17.42,17.19,17.19,1465700,0
2003-08-01,17.03,17.19,16.85,16.96,1549600,0
2003-08-04,16.99,17.14,16.98,17,1365400,0
2003-08-05,17,17.39,16.93,17.2,1553000,0
2003-08-06,17.12,17.39,16.94,17.38,1801500,0
2003-08-07,17.4,17.68,17.33,17.5,2129500,0
2003-08-08,17.45,17.45,17.16,17.23,1212900,0
2003-08-11,17.23,17.66,17.2,17.63,1694500,0
2003-08-12,17.6,17.9,17.55,17.89,1148300,0
2003-08-13,17.89,18.14,17.85,18.14,3291500,0
2003-08-14,17.5,18.25,17.5,18.18,2102800,0
2003-08-15,17.95,18.18,17.9,18.1,1094600,0
2003-08-18,18.18,18.24,17.96,18.2,1392700,0
2003-08-19,18.25,18.5,18.21,18.46,1830700,0
2003-08-20,18.45,18.56,18.36,18.52,2205700,0
2003-08-21,18.52,18.75,18.5,18.59,1536300,0
2003-08-22,18.67,18.75,18.46,18.49,1133300,0
2003-08-25,18.49,18.7,18.38,18.61,1184200,0
2003-08-26,18.6,18.68,18.48,18.59,1555000,0
2003-08-27,18.58,18.68,18.55,18.6,1138100,0
2003-08-28,18.75,18.79,18.6,18.74,1788700,0
2003-08-29,18.74,18.9,18.74,18.79,1273200,0
2003-09-02,18.85,19.14,18.8,18.96,1742100,0
2003-09-03,19.03,19.19,18.88,19,1619200,0
2003-09-04,18.99,19.17,18.9,18.9,1062400,0
2003-09-05,18.9,18.91,17.75,18.73,1693800,0
2003-09-08,18.68,18.92,18.55,18.55,886800,0
2003-09-09,18.45,18.63,18.31,18.61,1520300,0
2003-09-10,18.61,18.67,18.43,18.43,1546000,0
2003-09-11,18.6,18.74,18.36,18.36,1359700,0
2003-09-12,18.36,18.4,18.06,18.26,1901400,0
2003-09-15,18.3,18.41,17.81,18.33,1335300,0
2003-09-16,18.33,18.5,18.29,18.4,1090000,0
2003-09-17,18.43,18.63,18.37,18.42,1796100,0
2003-09-18,18.55,18.7,18.48,18.66,1752500,0
2003-09-19,18.66,18.9,18.63,18.7,1470500,0
2003-09-22,18.55,18.67,18.46,18.6,954900,0
2003-09-23,18.64,19.13,18.57,19.07,1354000,0
2003-09-24,19,19,18.44,18.55,896800,0
2003-09-25,18.62,18.68,18.21,18.23,1108300,0
2003-09-26,18.16,18.3,17.78,17.87,1260400,0
2003-09-29,17.8,17.95,17.7,17.92,986500,0
2003-09-30,17.9,17.91,17.37,17.54,1954200,0
2003-10-01,17.6,18.17,17.58,18.13,1394300,0
2003-10-02,18.16,18.37,18.07,18.21,597400,0
2003-10-03,18.25,18.5,18.15,18.3,683600,0
2003-10-06,18.31,18.55,18.22,18.48,549300,0
2003-10-07,18.48,18.64,18.3,18.6,665500,0
2003-10-08,18.6,18.7,18.52,18.54,526600,0
2003-10-09,18.53,18.79,18.53,18.65,853100,0
2003-10-10,18.6,18.8,18.58,18.62,669800,0
2003-10-13,18.73,18.85,18.67,18.77,543100,0
2003-10-14,18.83,18.95,18.71,18.87,824200,0
2003-10-15,18.35,18.51,18.13,18.31,2120900,0
2003-10-16,18.34,18.69,18.34,18.58,984700,0
2003-10-17,18.7,18.8,18.5,18.67,894000,0
2003-10-20,18.62,18.8,18.53,18.75,667100,0
2003-10-21,18.72,18.78,18.59,18.66,496500,0
2003-10-22,18.48,18.49,18.21,18.31,674800,0
2003-10-23,18.31,18.6,18.14,18.41,651500,0
2003-10-24,18.3,18.3,17.78,17.97,1362200,0
2003-10-27,18,18.46,18,18.41,930800,0
2003-10-28,18.11,18.2,17.92,18.06,2122100,0
2003-10-29,18.06,18.06,17.7,17.92,1301800,0
2003-10-30,17.92,19,17.92,18.71,1901700,0
2003-10-31,18.9,18.95,18.61,18.7,661200,0
2003-11-03,18.7,18.83,18.5,18.68,907429,0
2003-11-04,18.68,18.93,18.64,18.7,1153633,0
2003-11-05,18.65,18.65,18.25,18.41,1126100,0
2003-11-06,18.41,18.48,18.25,18.46,1071400,0
2003-11-07,18.55,18.63,18.42,18.53,789600,0
2003-11-10,18.5,18.5,18.3,18.38,520200,0
2003-11-11,18.3,18.39,18.14,18.23,602000,0
2003-11-12,18.22,18.35,18.15,18.2,806300,0
2003-11-13,18.22,18.23,17.81,18,1240500,0
2003-11-14,18,18.18,17.83,17.96,563500,0
2003-11-17,17.96,17.96,17.52,17.75,975100,0
2003-11-18,17.73,17.79,17.45,17.53,952100,0
2003-11-19,17.52,17.57,17.42,17.5,902300,0
2003-11-20,17.45,17.5,17.27,17.36,1312200,0
2003-11-21,17.36,17.51,17.36,17.48,1075900,0
2003-11-24,17.55,17.76,17.5,17.57,1168300,0
2003-11-25,17.6,17.69,17.48,17.56,1240000,0
2003-11-26,17.7,17.7,17.5,17.58,1042400,0
2003-11-28,17.6,17.73,17.58,17.58,639300,0
2003-12-01,17.58,17.75,17.51,17.61,1291900,0
2003-12-02,17.63,17.63,17.17,17.29,1949400,0
2003-12-03,17.45,17.56,17.35,17.4,1847500,0
2003-12-04,17.43,17.5,17.3,17.4,1634400,0
2003-12-05,17.37,17.45,17.26,17.32,624200,0
2003-12-08,17.28,17.42,17.17,17.41,961400,0
2003-12-09,17.53,17.53,17.29,17.32,1027600,0
2003-12-10,17.27,17.45,17.2,17.35,1146600,0
2003-12-11,17.35,17.56,17.31,17.5,911300,0
2003-12-12,17.4,17.56,17.35,17.53,953800,0
2003-12-15,17.6,17.69,17.49,17.55,1060800,0
2003-12-16,17.5,17.69,17.46,17.63,1148100,0
2003-12-17,17.62,17.92,17.6,17.84,1215700,0
2003-12-18,17.98,18.24,17.93,18.13,1617800,0
2003-12-19,18.15,18.15,17.94,18.1,1080400,0
2003-12-22,18.1,18.21,17.99,18,957200,0
2003-12-23,18.1,18.42,18.1,18.32,956700,0
2003-12-24,18.34,18.34,18.06,18.15,637100,0
2003-12-26,18.15,18.15,18.08,18.08,468200,0
2003-12-29,18.08,18.3,18.08,18.24,736000,0
2003-12-30,18.2,18.42,18.16,18.4,793800,0
2003-12-31,18.5,18.5,18.24,18.37,730400,0
2004-01-02,18.3,18.37,17.85,18,567000,0
2004-01-05,17.95,18.13,17.8,18.03,856500,0
2004-01-06,18.03,18.07,17.89,17.97,606100,0
2004-01-07,17.95,18.25,17.77,18.06,726000,0
2004-01-08,18.08,18.2,18.02,18.13,360400,0
2004-01-09,18.02,18.08,17.81,17.87,551500,0
2004-01-12,17.85,17.92,17.61,17.74,794600,0
2004-01-13,17.78,17.83,17.53,17.72,517600,0
2004-01-14,17.71,17.89,17.64,17.75,401900,0
2004-01-15,17.8,17.85,17.55,17.67,425500,0
2004-01-16,17.74,17.94,17.6,17.85,1004400,0
2004-01-20,17.85,17.9,17.49,17.76,707100,0
2004-01-21,17.77,17.85,17.57,17.74,625500,0
2004-01-22,17.75,17.83,17.62,17.66,548200,0
2004-01-23,17.66,17.69,17.47,17.69,546400,0
2004-01-26,17.65,17.83,17.58,17.76,536800,0
2004-01-27,17,17.2,16.5,17.05,3080300,0
2004-01-28,16.95,17.13,16.71,16.75,1379000,0
2004-01-29,16.77,16.82,16.5,16.7,866900,0
2004-01-30,16.6,16.61,16.27,16.38,1117100,0
2004-02-02,16.53,16.76,16.26,16.45,1034000,0
2004-02-03,16.45,16.67,16.41,16.44,1069500,0
2004-02-04,16.38,16.54,16.23,16.29,683700,0
2004-02-05,16.48,17.07,16.48,16.89,1540700,0
2004-02-06,16.78,17.18,16.73,17.14,998800,0
2004-02-09,17.37,17.45,17.19,17.21,1361400,0
2004-02-10,16.9,16.91,16.27,16.59,2333000,0
2004-02-11,16.4,16.87,16.4,16.66,1077800,0
2004-02-12,16.7,16.78,16.51,16.56,611100,0
2004-02-13,16.56,16.65,16.32,16.32,947000,0
2004-02-17,16.34,16.64,16.34,16.44,1075700,0
2004-02-18,16.44,16.51,16.33,16.45,1117700,0
2004-02-19,16.45,16.81,16.41,16.63,1624900,0
2004-02-20,16.77,16.78,16.32,16.4,1398500,0
2004-02-23,16.35,17.03,16.31,16.81,1843000,0
2004-02-24,16.81,16.87,16.54,16.64,1212600,0
2004-02-25,16.58,16.81,16.46,16.57,511600,0
2004-02-26,16.5,16.55,16.35,16.48,1000200,0
2004-02-27,16.23,16.82,16.23,16.68,961100,0
2004-03-01,16.68,17.08,16.68,16.86,694400,0
2004-03-02,16.76,16.81,16.49,16.5,1110100,0
2004-03-03,16.51,16.65,16.42,16.55,970700,0
2004-03-04,16.46,16.52,16.43,16.48,816500,0
2004-03-05,16.49,16.78,16.38,16.68,750700,0
2004-03-08,16.63,16.72,16.4,16.42,981700,0
2004-03-09,16.35,16.56,16.31,16.39,889900,0
2004-03-10,16.25,16.45,16.17,16.19,1171700,0
2004-03-11,16.2,16.45,16.06,16.13,1376300,0
2004-03-12,16.19,16.44,16.14,16.4,1589000,0
2004-03-15,16.45,16.64,16.3,16.53,1437200,0
2004-03-16,16.55,16.64,16.4,16.52,1518400,0
2004-03-17,16.49,16.72,16.49,16.67,720600,0
2004-03-18,16.68,16.68,16.47,16.58,715900,0
2004-03-19,16.5,16.61,16.48,16.61,722200,0
2004-03-22,16.48,16.61,16.32,16.44,1160000,0
2004-03-23,16.44,16.59,16.42,16.5,639500,0
2004-03-24,16.5,16.65,16.4,16.5,895500,0
2004-03-25,16.5,16.89,16.46,16.81,1194000,0
2004-03-26,16.81,16.99,16.72,16.94,1340900,0
2004-03-29,16.9,17.08,16.82,16.93,848400,0
2004-03-30,16.93,16.98,16.75,16.95,809200,0
2004-03-31,16.96,17.08,16.79,17.05,1029200,0
2004-04-01,17,17.08,16.81,17.03,1025200,0
2004-04-02,17.13,17.38,17.11,17.23,976300,0
2004-04-05,17.3,17.69,17.22,17.6,1404600,0
2004-04-06,17.6,17.64,17.49,17.58,1086600,0
2004-04-07,17.59,17.59,17.42,17.44,522600,0
2004-04-08,17.5,17.54,17.15,17.3,752500,0
2004-04-12,17.39,17.48,17.25,17.35,502400,0
2004-04-13,17.45,17.48,17.03,17.12,561000,0
2004-04-14,16.94,17.05,16.84,16.92,846200,0
2004-04-15,16.95,17.21,16.8,16.93,884300,0
2004-04-16,16.93,17.39,16.93,17.1,693600,0
2004-04-19,17.1,17.12,16.93,17,357500,0
2004-04-20,17.05,17.22,16.85,16.85,530300,0
2004-04-21,16.88,17.08,16.87,17,460700,0
2004-04-22,17.02,17.29,17,17.2,463100,0
2004-04-23,17.08,17.13,16.85,17,717300,0
2004-04-26,17,17,16.62,16.76,1174900,0
2004-04-27,16.76,17.15,16.67,16.9,633700,0
2004-04-28,16.75,17.1,16.7,17.01,753000,0
2004-04-29,17.1,17.3,16.65,16.83,1226400,0
2004-04-30,16.9,17.05,16.78,17.02,1260700,0
2004-05-03,17.05,17.05,16.93,17.02,1135700,0
2004-05-04,17.1,17.22,16.91,17.03,834500,0
2004-05-05,17.12,17.16,16.86,16.88,1419200,0
2004-05-06,16.88,16.88,16.51,16.55,1355600,0
2004-05-07,16.53,16.53,16.25,16.3,2047200,0
2004-05-10,16.27,16.28,15.9,15.92,1676600,0
2004-05-11,15.93,16.03,15.82,15.97,591100,0
2004-05-12,15.87,15.87,15.01,15.59,3052500,0
2004-05-13,15.6,15.74,15.29,15.64,1340400,0
2004-05-14,15.64,15.7,15.4,15.61,1178700,0
2004-05-17,15.55,15.59,15.32,15.38,1034000,0
2004-05-18,15.5,15.62,15.41,15.51,1093000,0
2004-05-19,15.65,15.86,15.53,15.58,802500,0
2004-05-20,15.5,15.73,15.4,15.69,727700,0
2004-05-21,15.69,16.23,15.67,16.11,1757800,0
2004-05-24,16.2,16.37,16.04,16.12,1046400,0
2004-05-25,16.05,16.56,15.97,16.51,1156800,0
2004-05-26,16.45,16.69,16.35,16.59,708100,0
2004-05-27,16.6,16.71,16.41,16.64,921400,0
2004-05-28,16.7,16.81,16.54,16.67,909100,0
2004-06-01,16.56,16.79,16.44,16.74,850300,0
2004-06-02,16.75,17.07,16.75,17.01,1097700,0
2004-06-03,16.88,17.03,16.81,16.95,1054300,0
2004-06-04,17,17.04,16.87,16.93,665600,0
2004-06-07,16.98,17.14,16.86,17.08,723700,0
2004-06-08,17.15,17.15,17,17.07,985500,0
2004-06-09,17.04,17.24,16.97,17.05,911700,0
2004-06-10,17.02,17.2,16.93,16.97,1151300,0
2004-06-14,17,17.06,16.92,16.93,1279400,0
2004-06-15,16.93,17.11,16.93,17.03,1889100,0
2004-06-16,17.08,17.1,16.95,17,1189700,0
2004-06-17,16.96,17.2,16.9,17.1,2341300,0
2004-06-18,17.03,17.16,16.97,17.06,2211100,0
2004-06-21,17.02,17.15,17,17.05,800100,0
2004-06-22,17.02,17.13,16.99,17.01,1455000,0
2004-06-23,17.01,17.12,17,17.05,790200,0
2004-06-24,17.03,17.12,17.01,17.08,589300,0
2004-06-25,17.04,17.15,16.98,17.07,620100,0
2004-06-28,17.06,17.11,16.95,17,648500,0
2004-06-29,17,17.12,16.99,17.02,1764200,0
2004-06-30,16.98,17.17,16.88,17.1,943300,0
2004-07-01,17.03,17.15,16.67,16.94,2446000,0
2004-07-02,16.94,16.98,16.7,16.84,971000,0
2004-07-06,16.7,16.83,16.57,16.57,862200,0
2004-07-07,16.57,16.64,16.33,16.58,783600,0
2004-07-08,16.58,16.65,16.24,16.26,1313200,0
2004-07-09,15.75,15.95,15.45,15.92,3443800,0
2004-07-12,15.86,15.94,15.79,15.85,1131900,0
2004-07-13,15.83,15.83,15.56,15.63,1238600,0
2004-07-14,15.47,15.67,15.47,15.64,1603200,0
2004-07-15,15.58,15.72,15.5,15.64,983300,0
2004-07-16,15.78,15.83,15.53,15.58,917600,0
2004-07-19,15.56,15.64,15.45,15.47,914100,0
2004-07-20,15.45,15.72,15.15,15.58,959000,0
2004-07-21,15.58,15.69,15.29,15.3,1199100,0
2004-07-22,15.26,15.46,15.2,15.41,1278400,0
2004-07-23,15.4,15.47,15.25,15.42,824100,0
2004-07-26,15.38,15.54,15.17,15.2,886400,0
2004-07-27,15.28,15.62,15.23,15.62,1182600,0
2004-07-28,15.75,15.85,15.5,15.71,1574400,0
2004-07-29,15.71,15.9,15.62,15.86,1142800,0
2004-07-30,15.81,16.35,15.81,16.12,1596300,0
2004-08-02,16.12,16.25,16.09,16.2,1438600,0
2004-08-03,16.18,16.18,15.71,16.04,1524300,0
2004-08-04,15.95,16.01,15.77,15.96,834300,0
2004-08-05,15.88,16.04,15.72,15.73,1109900,0
2004-08-06,15.73,15.87,15.43,15.76,1134800,0
2004-08-09,15.75,15.93,15.7,15.79,728600,0
2004-08-10,15.89,16.09,15.8,16.09,1183800,0
2004-08-11,16,16.12,15.91,16.05,843000,0
2004-08-12,15.95,15.95,15.57,15.67,664200,0
2004-08-13,15.67,15.85,15.54,15.67,712500,0
2004-08-16,15.62,16.11,15.6,16.09,677100,0
2004-08-17,15.99,16.25,15.96,16.07,942800,0
2004-08-18,16.07,16.35,15.96,16.35,1005600,0
2004-08-19,16.3,16.39,16.08,16.14,761400,0
2004-08-20,16.15,16.15,15.91,16.05,1750200,0
2004-08-23,16.08,16.09,15.9,16.05,439900,0
2004-08-24,16.06,16.48,16.06,16.42,1121200,0
2004-08-25,16.48,16.6,16.38,16.43,1352600,0
2004-08-26,16.43,16.59,16.36,16.4,845200,0
2004-08-27,16.33,16.49,16.22,16.45,648500,0
2004-08-30,16.49,16.49,16.2,16.25,423900,0
2004-08-31,16.32,16.44,16.25,16.44,813100,0
2004-09-01,16.44,16.48,16.32,16.32,1324400,0
2004-09-02,16.32,16.47,16.25,16.44,1087600,0
2004-09-03,16.45,16.49,16.31,16.46,377500,0
2004-09-07,16.47,16.52,16.39,16.46,573800,0
2004-09-08,16.46,16.72,16.45,16.5,768500,0
2004-09-09,16.5,16.5,16.27,16.4,1421300,0
2004-09-10,16.4,16.4,16.01,16.12,963000,0
2004-09-13,16.1,16.24,16.06,16.23,1100400,0
2004-09-14,16.23,16.46,16.16,16.46,2978900,0
2004-09-15,16.7,16.74,16.51,16.66,1487700,0
2004-09-16,16.65,16.96,16.64,16.95,1414600,0
2004-09-17,17,17.18,16.97,17.04,1452700,0
2004-09-20,16.94,17.09,16.88,16.9,819200,0
2004-09-21,16.95,17.04,16.89,16.99,725500,0
2004-09-22,16.99,16.99,16.72,16.87,723000,0
2004-09-23,16.85,17,16.73,16.75,843100,0
2004-09-24,16.75,16.87,16.73,16.81,716900,0
2004-09-27,16.76,16.86,16.69,16.8,883200,0
2004-09-28,16.86,16.87,16.72,16.83,942300,0
2004-09-29,16.84,17,16.8,16.99,671400,0
2004-09-30,16.93,17.22,16.91,17.08,704800,0
2004-10-01,17.1,17.48,17.08,17.32,1658500,0
2004-10-04,17.32,17.5,17.25,17.4,955300,0
2004-10-05,17.3,17.37,17.08,17.12,635300,0
2004-10-06,17.12,17.25,17,17.15,739500,0
2004-10-07,17.17,17.24,16.98,17.04,669700,0
2004-10-08,17.07,17.21,16.94,16.99,522700,0
2004-10-11,17,17.21,17,17.05,293400,0
2004-10-12,17.03,17.03,16.74,16.93,708700,0
2004-10-13,16.94,17.03,16.75,16.83,377200,0
2004-10-14,16.84,16.84,16.53,16.57,665200,0
2004-10-15,16.67,16.81,16.57,16.66,465500,0
2004-10-18,16.54,17.11,16.46,17.1,602800,0
2004-10-19,17.08,17.34,16.93,16.99,1083500,0
2004-10-20,16.99,17.01,16.75,16.81,862200,0
2004-10-21,16.75,16.85,16.61,16.71,553200,0
2004-10-22,16.79,16.82,16.49,16.49,921900,0
2004-10-25,16.51,16.51,16.24,16.4,932800,0
2004-10-26,16.42,16.59,16.35,16.57,882300,0
2004-10-27,16.57,16.8,16.47,16.69,720000,0
2004-10-28,16.72,17.36,16.72,17.12,2499700,0
2004-10-29,17.12,17.28,17,17.23,701600,0
2004-11-01,17.16,17.34,17.03,17.21,752300,0
2004-11-02,17.21,17.49,17.15,17.18,606800,0
2004-11-03,17.45,17.45,17.2,17.35,590000,0
2004-11-04,17.3,17.66,17.3,17.63,1558100,0
2004-11-05,17.62,17.75,17.5,17.68,1358200,0
2004-11-08,17.68,17.68,17.52,17.61,651500,0
2004-11-09,17.61,17.64,17.41,17.47,566900,0
2004-11-10,17.56,17.69,17.5,17.53,631300,0
2004-11-11,17.61,17.62,17.51,17.51,848400,0
2004-11-12,17.55,17.65,17.5,17.61,775000,0
2004-11-15,17.68,17.75,17.65,17.7,2197300,0
2004-11-16,17.75,18.15,17.72,17.96,2059100,0
2004-11-17,18.5,18.76,18.15,18.26,2523700,0
2004-11-18,18.24,18.81,18.17,18.81,2672500,0
2004-11-19,18.71,18.72,18.3,18.5,1624400,0
2004-11-22,18.52,18.52,18.38,18.48,1041300,0
2004-11-23,18.5,18.67,18.5,18.64,1471100,0
2004-11-24,18.53,18.62,18.45,18.59,519500,0
2004-11-26,18.5,18.62,18.44,18.56,219200,0
2004-11-29,18.56,18.66,18.37,18.57,750900,0
2004-11-30,18.47,18.63,18.25,18.52,1438500,0
2004-12-01,18.52,18.65,18.43,18.6,722800,0
2004-12-02,18.52,18.96,18.41,18.64,1545200,0
2004-12-03,18.7,18.73,18.45,18.64,1016200,0
2004-12-06,18.6,18.6,18.29,18.47,721800,0
2004-12-07,18.43,18.43,17.99,18,1817500,0
2004-12-08,18.05,18.28,17.96,18.06,1060200,0
2004-12-09,18.06,18.17,17.97,18.05,1233600,0
2004-12-10,18,18.11,17.9,18.05,801000,0
2004-12-13,18.06,18.72,18.06,18.46,1366300,0
2004-12-14,18.46,18.6,18.28,18.51,712800,0
2004-12-15,18.52,18.64,18.36,18.58,900600,0
2004-12-16,18.58,18.58,18.24,18.45,980900,0
2004-12-17,18.4,18.7,18.34,18.58,1185000,0
2004-12-20,18.69,18.81,18.61,18.67,672300,0
2004-12-21,18.77,18.86,18.68,18.73,655500,0
2004-12-22,18.68,18.91,18.61,18.83,643200,0
2004-12-23,18.9,19,18.71,19,678800,0
2004-12-27,18.9,18.95,18.55,18.65,642900,0
2004-12-28,18.65,18.81,18.62,18.79,602400,0
2004-12-29,18.81,19.08,18.77,19.08,1376300,0
2004-12-30,19.1,19.13,18.94,18.99,626500,0
2004-12-31,19,19.33,19,19.21,610400,0
2005-01-03,19.01,19.2,18.74,18.83,785900,0
2005-01-04,18.81,19.13,18.72,18.95,1194200,0
2005-01-05,19.14,19.22,18.96,19,976700,0
2005-01-06,18.9,18.9,18.47,18.68,1328400,0
2005-01-07,18.69,18.77,18.47,18.66,727000,0
2005-01-10,18.67,18.69,18.5,18.56,741800,0
2005-01-11,18.47,18.64,18.35,18.6,986700,0
2005-01-12,18.61,18.88,18.48,18.88,559900,0
2005-01-13,18.77,19,18.68,18.97,962900,0
2005-01-14,18.97,19.13,18.87,19.06,409000,0
2005-01-18,19,19.1,18.82,19.04,896100,0
2005-01-19,19.01,19.18,19,19.09,582900,0
2005-01-20,18.9,18.98,18.71,18.86,762700,0
2005-01-21,18.92,18.97,18.66,18.69,601900,0
2005-01-24,18.73,18.78,18.54,18.56,679200,0
2005-01-25,18.56,18.97,18.55,18.72,560900,0
2005-01-26,18.76,18.81,18.67,18.7,349700,0
2005-01-27,18.65,18.9,18.65,18.73,546300,0
2005-01-28,18.79,18.79,18.37,18.61,875600,0
2005-01-31,18.74,19.04,18.67,19.04,554300,0
2005-02-01,18.98,19.23,18.94,19.1,797500,0
2005-02-02,18.95,19.08,18.83,18.97,857000,0
2005-02-03,19.15,19.82,19.11,19.74,3806400,0
2005-02-04,19.74,19.85,19.56,19.79,1428300,0
2005-02-07,19.7,19.93,19.52,19.75,1264900,0
2005-02-08,19.75,19.93,19.64,19.76,1043700,0
2005-02-09,19.8,19.85,19.65,19.68,982800,0
2005-02-10,19.62,19.7,19.55,19.61,695700,0
2005-02-11,19.64,19.9,19.48,19.66,751700,0
2005-02-14,19.74,19.89,19.59,19.7,882700,0
2005-02-15,19.71,19.82,19.65,19.77,1062100,0
2005-02-16,19.6,19.8,19.55,19.67,674600,0
2005-02-17,19.68,19.83,19.65,19.73,953500,0
2005-02-18,19.77,19.88,19.71,19.74,765900,0
2005-02-22,19.6,19.65,19.2,19.26,820700,0
2005-02-23,19.29,19.5,19.26,19.42,677100,0
2005-02-24,19.42,19.49,19.26,19.41,637500,0
2005-02-25,19.34,19.46,19.1,19.37,343800,0
2005-02-28,19.38,19.57,19.24,19.53,870600,0
2005-03-01,19.65,19.95,19.55,19.94,1544400,0
2005-03-02,19.91,19.92,19.73,19.88,1052400,0
2005-03-03,19.88,19.92,19.73,19.9,1090800,0
2005-03-04,19.92,20.04,19.85,19.99,918900,0
2005-03-07,19.98,19.99,19.65,19.72,959800,0
2005-03-08,19.73,20.01,19.71,20,1043100,0
2005-03-09,20,20.05,19.69,19.73,1196600,0
2005-03-10,19.71,19.71,19.43,19.44,1122600,0
2005-03-11,19.48,19.57,19.26,19.28,735300,0
2005-03-14,19.36,19.75,19.36,19.68,1121200,0
2005-03-15,19.67,19.73,19.4,19.4,765800,0
2005-03-16,19.33,19.34,18.51,18.89,2061000,0
2005-03-17,18.95,19.04,18.82,18.84,1348500,0
2005-03-18,18.85,18.91,18.47,18.5,4457000,0
2005-03-21,18.65,18.78,18.5,18.66,1756100,0
2005-03-22,18.66,19,18.64,18.69,2403600,0
2005-03-23,18.7,18.87,18.6,18.82,1313600,0
2005-03-24,18.87,18.87,18.66,18.82,1028400,0
2005-03-28,18.89,19.1,18.85,19.02,1078000,0
2005-03-29,19,19.02,18.8,18.82,1751500,0
2005-03-30,18.85,18.87,18.68,18.78,1221500,0
2005-03-31,18.85,19.01,18.77,18.94,1581800,0
2005-04-01,18.95,19.06,18.66,18.72,1042600,0
2005-04-04,18.71,18.72,18.43,18.69,938800,0
2005-04-05,18.67,19.06,18.57,19.01,1281000,0
2005-04-06,19.08,19.25,18.94,19.13,767600,0
2005-04-07,19.14,19.2,18.91,19.13,657400,0
2005-04-08,19.14,19.19,18.95,18.97,476500,0
2005-04-11,18.96,18.96,18.76,18.84,484400,0
2005-04-12,18.84,18.84,18.36,18.66,1413900,0
2005-04-13,18.67,18.72,18.45,18.46,541300,0
2005-04-14,18.45,18.53,18.31,18.33,991300,0
2005-04-15,18.25,18.29,17.91,17.92,1183500,0
2005-04-18,17.98,18.23,17.91,18.15,999000,0
2005-04-19,18.14,18.51,18,18.45,1078900,0
2005-04-20,18.43,18.53,18.12,18.2,1264800,0
2005-04-21,18.34,18.53,18.17,18.39,664100,0
2005-04-22,18.35,18.35,17.97,18.04,843500,0
2005-04-25,18.16,18.33,18.13,18.26,835200,0
2005-04-26,18.29,18.45,18.08,18.08,777200,0
2005-04-27,18.08,18.29,17.94,18.22,1319900,0
2005-04-28,18.08,18.79,18.02,18.07,1945600,0
2005-04-29,18.28,18.4,18.07,18.27,1103200,0
2005-05-02,18.35,18.75,18.34,18.57,1148700,0
2005-05-03,18.61,19.3,18.61,19,1626300,0
2005-05-04,19.05,19.26,19.01,19.25,980800,0
2005-05-05,19.25,19.39,18.98,19,765100,0
2005-05-06,19.1,19.22,18.94,18.94,725400,0
2005-05-09,18.95,19.19,18.87,19.15,893700,0
2005-05-10,19.15,19.25,19,19.1,1137000,0
2005-05-11,19.12,19.5,19.04,19.31,772900,0
2005-05-12,19.34,19.37,19.17,19.23,1018900,0
2005-05-13,19.3,19.47,19.21,19.22,1247900,0
2005-05-16,19.27,19.78,19.25,19.76,1907200,0
2005-05-17,19.76,19.99,19.7,19.72,2030700,0
2005-05-18,19.95,20.06,19.87,19.91,1874400,0
2005-05-19,19.96,20.02,19.81,19.93,636800,0
2005-05-20,19.93,19.93,19.38,19.74,1641600,0
2005-05-23,19.78,19.91,19.72,19.81,635900,0
2005-05-24,19.84,19.84,19.66,19.69,1099700,0
2005-05-25,19.73,19.8,19.57,19.75,1068700,0
2005-05-26,19.79,19.79,19.58,19.65,728000,0
2005-05-27,19.65,19.81,19.61,19.8,637700,0
2005-05-31,19.87,20.02,19.72,20,2339600,0
2005-06-01,19.95,20.03,19.75,20.02,1097900,0
2005-06-02,20.03,20.1,19.95,20.05,1347000,0
2005-06-03,20,20.14,19.87,19.9,781900,0
2005-06-06,19.9,20.09,19.82,20.07,825300,0
2005-06-07,20.07,20.39,20,20.2,1762200,0
2005-06-08,20.28,20.31,20.11,20.11,739500,0
2005-06-09,20.13,20.25,19.93,20.2,754900,0
2005-06-10,20.2,20.23,20.11,20.21,497200,0
2005-06-13,20.2,20.45,20.1,20.18,862700,0
2005-06-14,20.17,20.45,20.12,20.35,909900,0
2005-06-15,20.4,20.5,20.14,20.19,752700,0
2005-06-16,20.23,20.3,20.16,20.18,893600,0
2005-06-17,20.23,20.42,20.13,20.34,1539100,0
2005-06-20,20.22,20.49,20.17,20.47,931600,0
2005-06-21,20.44,20.74,20.34,20.71,896300,0
2005-06-22,20.77,21.02,20.75,20.93,1390900,0
2005-06-23,20.95,20.99,20.51,20.52,647700,0
2005-06-24,20.53,20.53,20.32,20.32,588200,0
2005-06-27,20.31,20.9,20.31,20.86,1377200,0
2005-06-28,21.02,21.69,20.94,21.54,1989500,0
2005-06-29,21.29,21.34,20.88,20.91,1411200,0
2005-06-30,20.83,20.94,20.47,20.52,982400,0
2005-07-01,20.7,20.75,20.49,20.63,909100,0
2005-07-05,20.68,21.1,20.56,21.02,793000,0
2005-07-06,20.95,21.13,20.91,20.98,741300,0
2005-07-07,20.3,20.58,20.22,20.55,1624200,0
2005-07-08,20.35,20.99,20.35,20.86,728000,0
2005-07-11,20.71,21.31,20.66,21.07,831500,0
2005-07-12,20.96,21.11,20.8,20.99,924100,0
2005-07-13,20.89,21.17,20.88,21.04,720200,0
2005-07-14,21.05,21.25,20.97,21.02,612500,0
2005-07-15,21,21.18,20.99,21.13,810300,0
2005-07-18,21.08,21.17,21,21.07,621700,0
2005-07-19,21.14,21.7,21.12,21.65,1153600,0
2005-07-20,21.66,21.7,21.43,21.47,1293300,0
2005-07-21,21.55,21.59,21.26,21.38,777000,0
2005-07-22,21.32,21.56,21.26,21.46,534700,0
2005-07-25,21.37,21.67,21.37,21.4,690100,0
2005-07-26,21.41,21.53,21.18,21.28,618400,0
2005-07-27,21.32,21.45,21.24,21.43,695800,0
2005-07-28,21.43,22,21.4,21.88,1216400,0
2005-07-29,21.82,21.91,21.49,21.59,895900,0
2005-08-01,21.5,21.5,21.31,21.41,658300,0
2005-08-02,21.47,21.85,21.41,21.64,863300,0
2005-08-03,21.65,21.67,21.32,21.48,1104600,0
2005-08-04,21.49,21.58,21.39,21.43,900100,0
2005-08-05,21.43,21.44,21.06,21.19,1339200,0
2005-08-08,21.23,21.4,21.06,21.08,749300,0
2005-08-09,21.1,21.29,21.05,21.19,688800,0
2005-08-10,21.25,21.65,21.15,21.18,576600,0
2005-08-11,21.24,21.3,20.79,21.08,783200,0
2005-08-12,21.13,21.29,20.93,21.08,764200,0
2005-08-15,21.11,21.36,20.9,21.15,671900,0
2005-08-16,21.19,21.19,20.9,20.91,809100,0
2005-08-17,20.92,21.09,20.81,20.94,608700,0
2005-08-18,20.88,20.9,20.72,20.8,600400,0
2005-08-19,20.99,21,20.67,20.67,810800,0
2005-08-22,20.72,20.75,20.5,20.58,563200,0
2005-08-23,20.9,20.99,20.73,20.75,949200,0
2005-08-24,20.75,20.87,20.59,20.59,544900,0
2005-08-25,20.62,20.81,20.49,20.73,688700,0
2005-08-26,20.72,20.72,20.44,20.45,703600,0
2005-08-29,20.42,20.57,20.13,20.52,1173700,0
2005-08-30,20.48,20.61,20.08,20.29,1054500,0
2005-08-31,20.27,20.84,20.2,20.81,1269500,0
2005-09-01,20.7,20.89,20.5,20.6,826200,0
2005-09-02,20.7,20.84,20.58,20.61,714300,0
2005-09-06,20.62,21.1,20.62,20.94,1018300,0
2005-09-07,20.95,21.06,20.87,21.01,760200,0
2005-09-08,20.93,20.93,20.7,20.72,587100,0
2005-09-09,20.72,20.8,20.64,20.73,528100,0
2005-09-12,20.63,20.83,20.47,20.77,1011500,0
2005-09-13,20.63,20.81,20.47,20.66,780000,0
2005-09-14,20.6,20.8,20.59,20.75,720200,0
2005-09-15,20.75,20.78,20.39,20.46,1112700,0
2005-09-16,20.46,20.64,20.31,20.47,3991600,0
2005-09-19,20.52,20.52,20.26,20.36,1077300,0
2005-09-20,20.41,20.57,20.01,20.16,1270700,0
2005-09-21,20.1,20.11,19.72,19.84,1332000,0
2005-09-22,19.87,20.01,19.61,19.89,1393800,0
2005-09-23,19.94,20.32,19.81,20.05,1058500,0
2005-09-26,20.15,20.25,20,20.06,1102900,0
2005-09-27,20.12,20.18,19.9,19.96,970500,0
2005-09-28,20.04,20.09,19.67,19.75,662500,0
2005-09-29,19.78,19.81,19.57,19.8,1065400,0
2005-09-30,19.85,20.17,19.73,19.97,1266700,0
2005-10-03,19.98,20.03,19.75,19.85,738100,0
2005-10-04,19.92,19.97,19.79,19.82,710600,0
2005-10-05,19.82,19.93,19.49,19.49,851400,0
2005-10-06,19.54,19.6,19.18,19.29,1007500,0
2005-10-07,19.32,19.45,19.21,19.3,625300,0
2005-10-10,19.27,19.33,19.11,19.19,494700,0
2005-10-11,19.19,19.36,19.12,19.25,957800,0
2005-10-12,19.16,19.48,18.74,19.02,934100,0
2005-10-13,19.03,19.25,18.83,19.01,569400,0
2005-10-14,19.1,19.19,18.88,18.94,826800,0
2005-10-17,19.01,19.29,19.01,19.18,815800,0
2005-10-18,19.23,19.29,18.92,19.18,942400,0
2005-10-19,19.28,19.32,18.97,19.23,1257600,0
2005-10-20,19.25,19.5,19.07,19.17,1066100,0
2005-10-21,19.18,19.19,18.44,18.53,1785200,0
2005-10-24,18.58,19.35,18.58,19.15,1381400,0
2005-10-25,19.01,19.22,18.97,18.97,1009700,0
2005-10-26,18.99,19.34,18.87,19.01,837200,0
2005-10-27,19.5,19.81,19.22,19.28,1127600,0
2005-10-28,19.35,19.74,19.22,19.68,1136200,0
2005-10-31,19.69,20.34,19.64,19.88,1609800,0
2005-11-01,19.93,20,19.69,19.79,920500,0
2005-11-02,19.7,20.04,19.69,19.98,2116300,0
2005-11-03,19.98,20.14,19.85,20.05,2069000,0
2005-11-04,20.05,20.09,19.86,20.07,2399700,0
2005-11-07,20.08,20.27,20.08,20.27,1790700,0
2005-11-08,20.27,20.27,20.05,20.22,1141500,0
2005-11-09,20.22,20.22,20.02,20.04,1312000,0
2005-11-10,20.04,20.05,19.87,19.98,1483600,0
2005-11-11,19.98,20.07,19.81,19.87,1241400,0
2005-11-14,19.8,19.9,19.65,19.9,1878300,0
2005-11-15,19.9,20.14,19.76,20.07,2784400,0
2005-11-16,20.08,20.13,19.95,20,1460200,0
2005-11-17,20.04,20.2,19.95,20.1,2260900,0
2005-11-18,20.15,20.19,20.03,20.17,1351800,0
2005-11-21,20.22,20.41,20.17,20.39,1302700,0
2005-11-22,20.28,20.58,20.28,20.58,2173200,0
2005-11-23,20.57,20.87,20.54,20.71,1076600,0
2005-11-25,20.75,20.75,20.55,20.65,293600,0
2005-11-28,20.64,20.85,20.49,20.84,1934500,0
2005-11-29,20.8,21.08,20.79,20.94,1251400,0
2005-11-30,20.92,20.94,20.7,20.72,1013700,0
2005-12-01,20.72,21.12,20.72,21.1,1187800,0
2005-12-02,21.03,21.29,21.03,21.13,901200,0
2005-12-05,21.1,21.39,20.95,21.34,1781400,0
2005-12-06,21.34,21.55,21.3,21.46,1424800,0
2005-12-07,21.42,21.67,21.42,21.65,1204500,0
2005-12-08,21.63,21.76,21.46,21.56,1388600,0
2005-12-09,21.54,21.67,21.41,21.58,1517400,0
2005-12-12,21.59,21.8,21.58,21.74,2095500,0
2005-12-13,21.74,21.99,21.5,21.92,1534900,0
2005-12-14,21.9,22.07,21.9,22.05,2160300,0
2005-12-15,22.06,22.27,21.97,22.26,1969600,0
2005-12-16,22.5,22.84,22.5,22.6,2201200,0
2005-12-19,22.56,22.6,22.04,22.08,1385800,0
2005-12-20,22.05,22.09,21.83,21.95,860000,0
2005-12-21,21.9,22.11,21.71,22.03,867000,0
2005-12-22,22,22.18,21.77,22.18,1373800,0
2005-12-23,22.36,22.43,22.04,22.08,357500,0
2005-12-27,22.12,22.24,21.82,21.82,517500,0
2005-12-28,21.92,21.96,21.64,21.83,750400,0
2005-12-29,21.87,22.16,21.83,21.96,583900,0
2005-12-30,21.86,21.95,21.73,21.73,378100,0
2006-01-03,21.97,22.07,21.69,22,1780100,0
2006-01-04,22.13,22.37,22.09,22.36,1165700,0
2006-01-05,22.33,22.45,22.22,22.3,865300,0
2006-01-06,22.3,22.5,21.98,22.4,1025500,0
2006-01-09,22.36,22.87,22.35,22.85,1378500,0
2006-01-10,22.85,22.85,22.66,22.71,821000,0
2006-01-11,22.76,22.87,22.57,22.8,942800,0
2006-01-12,22.81,22.86,22.4,22.48,800300,0
2006-01-13,22.5,22.84,22.5,22.7,552500,0
2006-01-17,22.62,22.62,22.16,22.32,760700,0
2006-01-18,22.33,22.5,22.11,22.35,865000,0
2006-01-19,22.35,22.49,22.3,22.49,568800,0
2006-01-20,22.88,22.9,22.15,22.22,899900,0
2006-01-23,22.22,22.35,22.1,22.16,568700,0
2006-01-24,22.15,22.19,21.93,22.05,1135300,0
2006-01-25,22.09,22.17,21.85,21.96,1217900,0
2006-01-26,22.03,22.39,22,22.29,1308600,0
2006-01-27,22.25,22.4,22.16,22.39,899800,0
2006-01-30,22.39,22.39,22.22,22.31,708900,0
2006-01-31,22.21,22.4,22.12,22.29,1227300,0
2006-02-01,22.29,22.4,22.09,22.34,1044700,0
2006-02-02,22.35,22.62,22.27,22.28,964600,0
2006-02-03,22.25,22.44,22.14,22.26,902000,0
2006-02-06,22.67,22.67,22.28,22.35,1105600,0
2006-02-07,22.39,22.4,22.15,22.17,616700,0
2006-02-08,22.23,22.24,22,22.1,723500,0
2006-02-09,21.25,21.71,21.19,21.36,1729200,0
2006-02-10,21.37,21.54,21.25,21.44,938300,0
2006-02-13,21.44,21.53,21.23,21.26,772000,0
2006-02-14,21.27,21.45,21.1,21.42,1284200,0
2006-02-15,21.42,21.71,21.36,21.57,778100,0
2006-02-16,21.58,21.7,21.33,21.53,829700,0
2006-02-17,21.7,21.75,21.56,21.69,1440900,0
2006-02-21,21.63,21.65,21.12,21.23,1237600,0
2006-02-22,21.33,21.61,21.32,21.51,1935700,0
2006-02-23,21.44,21.65,21.38,21.4,716100,0
2006-02-24,21.45,21.55,21.25,21.35,718900,0
2006-02-27,21.38,21.62,21.36,21.39,576000,0
2006-02-28,21.3,21.38,20.82,20.91,1570700,0
2006-03-01,20.96,21.33,20.86,21.27,1737300,0
2006-03-02,21.14,21.15,20.69,20.91,1416200,0
2006-03-03,20.9,21.18,20.54,21.13,2252800,0
2006-03-06,21.08,21.12,20.78,20.89,832700,0
2006-03-07,22.31,22.57,22.11,22.26,6226000,0
2006-03-08,22.1,22.16,21.85,21.91,3467500,0
2006-03-09,21.7,21.99,21.52,21.86,1578600,0
2006-03-10,21.86,21.99,21.81,21.82,1042500,0
2006-03-13,21.88,21.97,21.71,21.74,1028500,0
2006-03-14,21.66,21.85,21.62,21.79,1812300,0
2006-03-15,21.79,21.93,21.76,21.85,1414500,0
2006-03-16,21.9,22.11,21.76,21.88,1064900,0
2006-03-17,22.32,22.32,21.89,21.95,1082500,0
2006-03-20,21.87,22.01,21.82,21.91,769400,0
2006-03-21,21.9,21.95,21.82,21.85,795600,0
2006-03-22,21.82,21.92,21.67,21.8,957500,0
2006-03-23,21.83,21.9,21.65,21.75,612000,0
2006-03-24,21.65,21.85,21.43,21.53,2226200,0
2006-03-27,21.44,21.5,21.27,21.32,1057200,0
2006-03-28,21.36,21.45,21.25,21.32,991400,0
2006-03-29,21.32,21.53,21.29,21.4,1010600,0
2006-03-30,21.41,21.76,21.3,21.75,1376900,0
2006-03-31,21.7,21.76,21.43,21.55,1294000,0
2006-04-03,21.57,21.8,21.55,21.64,1148800,0
2006-04-04,21.68,21.8,21.52,21.77,738500,0
2006-04-05,21.77,22.22,21.77,22.12,1430300,0
2006-04-06,22.06,22.17,21.95,22.09,4782400,0
2006-04-07,22.74,22.77,22.29,22.48,2879600,0
2006-04-10,22.55,22.7,22.39,22.44,2306000,0
2006-04-11,22.41,22.66,22.29,22.3,3291600,0
2006-04-12,21.99,22,21.46,21.54,4266500,0
2006-04-13,21.6,21.96,21.45,21.96,1088500,0
2006-04-17,21.96,22.05,21.75,21.82,787500,0
2006-04-18,21.84,22.03,21.75,21.75,1436800,0
2006-04-19,21.85,22.25,21.68,21.99,1527600,0
2006-04-20,22.1,22.49,21.86,22.38,2190900,0
2006-04-21,22.01,22.6,22.01,22.15,1573100,0
2006-04-24,22.16,22.43,22,22.27,1182800,0
2006-04-25,22.35,22.51,22.29,22.4,1431900,0
2006-04-26,22.38,22.6,22.19,22.19,2003200,0
2006-04-27,21.85,22.48,21.69,22,1979600,0
2006-04-28,22.15,22.58,22,22.52,3681100,0
2006-05-01,22.5,22.55,22.34,22.4,2394300,0
2006-05-02,22.52,22.58,22.37,22.4,1347700,0
2006-05-03,22.4,22.6,22.35,22.37,2274600,0
2006-05-04,22.41,22.67,22.4,22.6,2062100,0
2006-05-05,22.63,22.83,22.49,22.66,1497900,0
2006-05-08,22.69,22.83,22.55,22.8,3089600,0
2006-05-09,22.84,22.94,22.76,22.82,1881700,0
2006-05-10,22.82,22.9,22.75,22.82,2227700,0
2006-05-11,22.87,22.88,22.59,22.59,1262400,0
2006-05-12,22.56,22.59,22.41,22.54,1147600,0
2006-05-15,22.51,22.69,22.35,22.52,738200,0
2006-05-16,22.5,22.71,22.35,22.52,1742700,0
2006-05-17,22.39,22.55,22.18,22.21,1034100,0
2006-05-18,22.18,22.19,21.91,22.06,1585500,0
2006-05-19,22.07,22.07,21.68,21.73,1563900,0
2006-05-22,21.73,21.89,21.58,21.74,1811600,0
2006-05-23,21.79,21.87,21.57,21.6,1028400,0
2006-05-24,21.58,21.72,21.26,21.48,781600,0
2006-05-25,21.52,21.88,21.51,21.88,901800,0
2006-05-26,21.9,21.9,21.71,21.74,841000,0
2006-05-30,21.72,21.8,21.39,21.54,960900,0
2006-05-31,21.56,21.93,21.56,21.69,1494500,0
2006-06-01,21.69,21.98,21.6,21.77,1465100,0
2006-06-02,21.73,21.8,21.15,21.44,2141300,0
2006-06-05,21.44,21.5,20.94,20.97,1306400,0
2006-06-06,21.04,21.19,20.82,21.15,1395000,0
2006-06-07,21.17,21.58,21.15,21.24,1731000,0
2006-06-08,21.19,21.2,20.82,20.99,1233000,0
2006-06-09,20.96,21.2,20.93,21,670800,0
2006-06-12,21.03,21.12,20.83,20.83,626600,0
2006-06-13,20.84,21.06,20.64,20.87,1749500,0
2006-06-14,20.86,21.04,20.77,20.96,974200,0
2006-06-15,20.99,21.07,20.87,21.07,1210100,0
2006-06-16,21.12,21.12,20.82,20.9,1307700,0
2006-06-19,21.05,21.17,20.69,20.82,907100,0
2006-06-20,20.8,20.9,20.56,20.6,986200,0
2006-06-21,20.6,21.08,20.58,20.97,960900,0
2006-06-22,20.97,20.97,20.71,20.87,572200,0
2006-06-23,20.87,21.14,20.67,20.88,715700,0
2006-06-26,20.87,21.25,20.87,21.17,969600,0
2006-06-27,21.18,21.65,21.07,21.15,1646300,0
2006-06-28,21.13,21.24,21.02,21.22,660300,0
2006-06-29,21.25,21.3,20.85,21.12,1679200,0
2006-06-30,21.18,21.49,21.18,21.44,1651300,0
2006-07-03,21.48,21.68,21.46,21.68,374600,0
2006-07-05,21.62,21.63,20.98,21.13,1294700,0
2006-07-06,21.09,21.33,21.09,21.18,522100,0
2006-07-07,21.18,21.26,20.91,20.91,442300,0
2006-07-10,20.91,20.98,20.79,20.88,569800,0
2006-07-11,20.85,20.86,19.94,20.41,2071000,0
2006-07-12,20.46,20.57,20.26,20.33,679600,0
2006-07-13,20.34,20.52,20.09,20.41,886400,0
2006-07-14,20.43,20.46,20.15,20.21,925600,0
2006-07-17,20.22,20.42,20.03,20.2,874400,0
2006-07-18,20.2,20.26,19.82,20.02,1218800,0
2006-07-19,20.05,20.62,20.05,20.57,1195500,0
2006-07-20,20.56,20.78,20.38,20.41,1018600,0
2006-07-21,20.41,20.42,19.89,19.99,1061500,0
2006-07-24,20.1,20.65,20.1,20.6,1387700,0
2006-07-25,20.62,20.98,20.46,20.78,889900,0
2006-07-26,20.8,20.8,20.46,20.46,1110100,0
2006-07-27,20.25,20.6,19.7,19.85,1704000,0
2006-07-28,19.86,20.2,19.84,20.08,766900,0
2006-07-31,19.95,20.1,19.68,19.7,1255000,0
2006-08-01,19.71,19.71,19.38,19.5,1225100,0
2006-08-02,19.55,19.59,19.36,19.51,1346000,0
2006-08-03,19.39,19.74,19.26,19.7,1417200,0
2006-08-04,19.76,20.01,19.62,19.9,1419000,0
2006-08-07,19.91,19.91,19.58,19.81,1211300,0
2006-08-08,19.81,20,19.46,19.49,1112100,0
2006-08-09,19.58,19.7,18.99,18.99,1477400,0
2006-08-10,19,19.5,19,19.39,1330200,0
2006-08-11,19.41,19.71,19.34,19.43,1020500,0
2006-08-14,19.45,19.67,19.28,19.31,1214100,0
2006-08-15,19.46,19.64,19.42,19.48,1157900,0
2006-08-16,19.52,20.01,19.41,19.85,1593100,0
2006-08-17,19.78,19.99,19.74,19.75,1463000,0
2006-08-18,20.45,20.64,19.8,19.88,2158600,0
2006-08-21,19.89,19.94,19.74,19.75,1134000,0
2006-08-22,19.7,19.71,19.41,19.42,1209700,0
2006-08-23,19.44,19.6,19.11,19.22,1239700,0
2006-08-24,19.22,19.27,18.99,19.02,1347900,0
2006-08-25,18.97,19.16,18.95,19.01,1401800,0
2006-08-28,19.02,19.27,18.96,19.12,908800,0
2006-08-29,19.13,19.43,19.11,19.37,1574600,0
2006-08-30,19.34,19.5,19.18,19.48,815300,0
2006-08-31,19.5,19.54,19.31,19.43,844900,0
2006-09-01,19.47,19.54,19.39,19.49,762900,0
2006-09-05,19.5,19.69,19.48,19.53,1356000,0
2006-09-06,19.41,19.52,19.28,19.3,578800,0
2006-09-07,19.3,19.52,19.14,19.27,645500,0
2006-09-08,19.26,19.78,19.22,19.64,1116100,0
2006-09-11,19.64,20.12,19.51,20.03,1721800,0
2006-09-12,19.98,20.41,19.91,20.25,1919500,0
2006-09-13,20.22,20.4,20.18,20.33,1221500,0
2006-09-14,20.33,20.43,20.12,20.42,729600,0
2006-09-15,20.8,20.92,20.62,20.7,1995600,0
2006-09-18,20.82,20.82,20.4,20.54,921400,0
2006-09-19,20.54,20.61,20.14,20.23,1057400,0
2006-09-20,20.48,20.58,20.36,20.5,1088900,0
2006-09-21,20.5,20.54,20.05,20.14,1511400,0
2006-09-22,20.1,20.2,19.86,20.17,729600,0
2006-09-25,20.2,20.62,19.98,20.6,1199700,0
2006-09-26,20.57,20.92,20.49,20.72,1333400,0
2006-09-27,20.66,20.78,20.55,20.57,749000,0
2006-09-28,21.09,21.29,20.95,21.18,2262000,0
2006-09-29,21.25,21.31,20.89,20.9,1303800,0
2006-10-02,20.97,21.09,20.63,20.89,813300,0
2006-10-03,20.82,21.25,20.73,21.16,1046200,0
2006-10-04,21.06,21.21,20.96,21.2,834500,0
2006-10-05,21.2,21.2,20.94,21.15,974900,0
2006-10-06,21.12,21.12,20.77,20.82,822800,0
2006-10-09,20.82,20.94,20.59,20.84,816700,0
2006-10-10,20.83,20.96,20.75,20.84,632700,0
2006-10-11,20.8,20.8,20.58,20.68,1064300,0
2006-10-12,20.72,20.9,20.72,20.88,1073100,0
2006-10-13,20.88,21,20.78,20.85,1037500,0
2006-10-16,20.84,20.9,20.79,20.86,704500,0
2006-10-17,20.84,20.86,20.67,20.71,1228700,0
2006-10-18,20.71,20.87,20.68,20.7,1003400,0
2006-10-19,20.67,20.87,20.67,20.74,1131800,0
2006-10-20,20.75,20.84,20.54,20.7,1626600,0
2006-10-23,20.66,20.97,20.66,20.93,1125500,0
2006-10-24,21.03,21.4,21.03,21.34,1393500,0
2006-10-25,21.4,21.48,20.94,21.01,1311500,0
2006-10-26,21,21.1,20.56,20.88,2016300,0
2006-10-27,20.76,20.76,19.93,19.98,1829400,0
2006-10-30,19.91,20.28,19.83,20.24,1058200,0
2006-10-31,20.18,20.21,19.91,20.05,1596900,0
2006-11-01,20.03,20.13,19.78,19.8,1058000,0
2006-11-02,19.78,19.98,19.66,19.76,1052200,0
2006-11-03,19.76,19.82,19.43,19.54,1008600,0
2006-11-06,19.57,19.74,19.5,19.64,983100,0
2006-11-07,19.6,19.83,19.47,19.69,1780900,0
2006-11-08,19.68,20.03,19.55,19.97,1452200,0
2006-11-09,19.99,20.1,19.77,20.01,1675900,0
2006-11-10,19.9,20.28,19.9,20.26,975300,0
2006-11-13,20.26,20.3,20.13,20.25,1573000,0
2006-11-14,20.34,20.5,20.11,20.5,1164100,0
2006-11-15,20.43,20.69,20.33,20.47,1505300,0
2006-11-16,20.48,20.66,20.32,20.65,1284500,0
2006-11-17,20.65,20.67,20.36,20.49,851300,0
2006-11-20,20.46,20.53,20.34,20.5,1361300,0
2006-11-21,20.48,20.64,20.41,20.6,1334400,0
2006-11-22,20.56,20.71,20.56,20.7,1061600,0
2006-11-24,20.7,20.8,20.48,20.63,540500,0
2006-11-27,20.55,20.63,20.25,20.38,1910100,0
2006-11-28,20.38,20.51,20.31,20.44,1321600,0
2006-11-29,20.5,20.7,20.44,20.64,956800,0
2006-11-30,20.52,20.73,20.43,20.61,1484500,0
2006-12-01,20.62,20.7,20.38,20.55,1200800,0
2006-12-04,20.55,20.78,20.5,20.6,1031300,0
2006-12-05,20.6,20.81,20.54,20.63,906900,0
2006-12-06,20.64,20.69,20.56,20.62,885300,0
2006-12-07,20.63,20.82,20.57,20.68,998900,0
2006-12-08,20.7,20.83,20.52,20.67,866700,0
2006-12-11,20.67,20.74,20.47,20.59,1444700,0
2006-12-12,20.53,20.65,20.47,20.62,1160700,0
2006-12-13,20.71,20.72,20.5,20.58,980600,0
2006-12-14,20.52,20.72,20.46,20.69,1129700,0
2006-12-15,20.96,21.12,20.87,20.89,2317700,0
2006-12-18,20.92,20.96,20.7,20.83,1335700,0
2006-12-19,20.8,20.93,20.68,20.88,955500,0
2006-12-20,21.35,21.49,20.98,21.03,1128800,0
2006-12-21,21.03,21.31,21.03,21.16,1112200,0
2006-12-22,21.24,21.36,21.15,21.31,904500,0
2006-12-26,21.3,21.46,21.29,21.39,607700,0
2006-12-27,21.47,21.49,21.27,21.45,1049300,0
2006-12-28,21.39,21.5,21.29,21.38,883100,0
2006-12-29,21.37,21.52,21.3,21.32,837700,0
2007-01-03,21.32,21.53,21.13,21.27,1592100,0
2007-01-04,21.25,21.26,21.05,21.18,1341000,0
2007-01-05,21.08,21.16,20.8,20.87,920200,0
2007-01-08,20.87,20.92,20.65,20.88,1354700,0
2007-01-09,20.93,21.17,20.89,21.15,748100,0
2007-01-10,21.03,21.16,20.97,21.08,677300,0
2007-01-11,21.1,21.59,21.06,21.56,846400,0
2007-01-12,21.55,21.62,21.43,21.56,783800,0
2007-01-16,21.54,21.61,21.44,21.5,478800,0
2007-01-17,21.5,21.62,21.43,21.53,734700,0
2007-01-18,21.54,21.78,21.54,21.66,677600,0
2007-01-19,21.91,21.93,21.71,21.89,1113900,0
2007-01-22,21.83,21.89,21.73,21.85,766400,0
2007-01-23,21.8,22.07,21.79,21.95,585800,0
2007-01-24,22.02,22.4,22.02,22.02,1002400,0
2007-01-25,22.31,22.51,22.23,22.28,1128700,0
2007-01-26,22.27,22.32,21.82,21.95,758100,0
2007-01-29,21.95,22.32,21.95,22.25,887700,0
2007-01-30,22.23,22.4,22.09,22.2,591200,0
2007-01-31,22.2,22.5,22.16,22.45,909900,0
2007-02-01,22.45,22.63,22.41,22.6,1717200,0
2007-02-02,22.64,22.96,22.64,22.9,855900,0
2007-02-05,22.83,22.9,22.6,22.65,649500,0
2007-02-06,22.73,22.92,22.65,22.81,960700,0
2007-02-07,22.73,23.19,22.56,22.96,2491600,0
2007-02-08,22.86,22.96,22.64,22.93,1080200,0
2007-02-09,22.8,22.9,22.71,22.74,992100,0
2007-02-12,22.71,22.85,22.7,22.81,700569,0
2007-02-13,22.82,23.08,22.81,23.08,651978,0
2007-02-14,23.06,23.08,22.76,23.03,620309,0
2007-02-15,23,23.1,22.95,23.05,695200,0
2007-02-16,23.05,23.1,22.83,22.9,842700,0
2007-02-20,22.91,22.99,22.78,22.9,1077100,0
2007-02-21,22.9,22.9,22.65,22.74,1310500,0
2007-02-22,22.8,22.84,22.69,22.74,976900,0
2007-02-23,22.69,22.83,22.56,22.73,1274200,0
2007-02-26,22.75,22.87,22.62,22.74,860918,0
2007-02-27,22.68,22.68,22.02,22.14,1087500,0
2007-02-28,22.07,22.18,21.85,21.96,1573100,0
2007-03-01,21.97,22.04,21.32,21.92,1508938,0
2007-03-02,21.92,22.04,21.76,21.83,1573700,0
2007-03-05,21.76,21.85,21.35,21.38,1540002,0
2007-03-06,21.5,21.6,21.35,21.47,1608100,0
2007-03-07,21.49,21.77,21.48,21.63,1131026,0
2007-03-08,22.72,22.72,21.26,21.6,1436600,0
2007-03-09,21.6,21.76,21.51,21.67,797300,0
2007-03-12,21.65,21.69,21.47,21.64,773200,0
2007-03-13,21.55,21.57,21.14,21.23,1367000,0
2007-03-14,21.23,21.28,20.67,21,1714500,0
2007-03-15,21.01,21.3,21,21.15,890900,0
2007-03-16,21.15,21.2,21,21,1100100,0
2007-03-19,21.04,21.2,21.04,21.19,1372900,0
2007-03-20,21.17,21.24,21.14,21.2,1000300,0
2007-03-21,21.19,21.41,21.14,21.41,1267700,0
2007-03-22,21.48,21.61,21.41,21.55,976700,0
2007-03-23,21.54,21.8,21.4,21.71,693900,0
2007-03-26,21.68,21.7,21.43,21.64,631300,0
2007-03-27,21.63,21.63,21.37,21.45,497200,0
2007-03-28,21.4,21.4,21.19,21.22,722000,0
2007-03-29,21.24,21.25,20.93,21.06,1239400,0
2007-03-30,21.06,21.25,20.99,21.24,1609000,0
2007-04-02,21.24,21.25,21.1,21.13,855100,0
2007-04-03,21.2,21.4,21.19,21.35,1300200,0
2007-04-04,21.25,21.29,20.9,20.96,1347900,0
2007-04-05,20.99,21.04,20.94,21.02,1288876,0
2007-04-09,21.1,21.16,20.93,20.95,1111200,0
2007-04-10,20.97,20.97,20.87,20.9,1188400,0
2007-04-11,20.93,21.03,20.73,20.74,1112800,0
2007-04-12,20.74,20.85,20.53,20.77,1048400,0
2007-04-13,20.75,20.85,20.55,20.76,961100,0
2007-04-16,20.83,21.17,20.81,21.16,1253864,0
2007-04-17,21.2,21.36,21.17,21.34,1116100,0
2007-04-18,21.34,21.67,21.23,21.53,1607500,0
2007-04-19,22.37,22.37,20.68,21.52,1489800,0
2007-04-20,21.04,22.05,21.04,22,1555421,0
2007-04-23,21.94,21.95,21.75,21.86,822000,0
2007-04-24,21.88,21.88,21.55,21.62,1157800,0
2007-04-25,21.62,21.89,21.62,21.82,1294048,0
2007-04-26,21.75,21.76,21.44,21.61,1280500,0
2007-04-27,21.56,21.56,21.17,21.23,1766500,0
2007-04-30,21.16,21.17,20.44,20.44,2133514,0
2007-05-01,20.92,20.92,20.21,20.51,1830500,0
2007-05-02,20.51,21.06,20.51,20.81,2606200,0
2007-05-03,20.78,20.87,20.58,20.82,1585300,0
2007-05-04,20.92,20.92,20.69,20.83,1562000,0
2007-05-07,20.77,20.86,20.65,20.83,893000,0
2007-05-08,20.81,20.85,20.69,20.78,944900,0
2007-05-09,20.79,21.11,20.73,21.07,1238000,0
2007-05-10,21.04,21.24,20.85,20.87,1575900,0
2007-05-11,20.88,20.98,20.79,20.96,936900,0
2007-05-14,20.9,21,20.76,20.78,1510000,0
2007-05-15,20.85,21.02,20.8,20.89,1525400,0
2007-05-16,20.89,21,20.8,20.97,1512700,0
2007-05-17,20.96,21.14,20.86,21.08,2120700,0
2007-05-18,21.32,21.65,21.25,21.63,2193400,0
2007-05-21,21.15,21.63,21.15,21.36,2677700,0
2007-05-22,21.39,21.66,21.32,21.57,1362800,0
2007-05-23,21.58,21.81,21.49,21.56,1288400,0
2007-05-24,21.51,21.69,21.4,21.45,1489511,0
2007-05-25,21.54,21.75,21.47,21.7,828400,0
2007-05-29,21.71,21.88,21.58,21.63,839288,0
2007-05-30,21.6,21.87,21.48,21.85,764400,0
2007-05-31,21.9,22.18,21.85,22.12,1411200,0
2007-06-01,22.12,22.56,22.12,22.49,1611700,0
2007-06-04,22.45,22.63,22.31,22.54,1132400,0
2007-06-05,22.52,22.57,22.4,22.49,1726800,0
2007-06-06,22.49,22.6,22.36,22.47,1444200,0
2007-06-07,22.36,22.37,22,22.01,1134000,0
2007-06-08,22.02,22.23,21.92,22.23,886000,0
2007-06-11,22.18,22.48,22.1,22.38,1078000,0
2007-06-12,22.31,22.43,22.23,22.27,1140900,0
2007-06-13,22.37,22.57,22.35,22.57,708356,0
2007-06-14,22.57,22.63,22.32,22.47,1098100,0
2007-06-15,22.53,22.7,22.44,22.55,1133619,0
2007-06-18,22.59,22.59,22.46,22.52,844100,0
2007-06-19,22.53,22.62,22.45,22.59,989600,0
2007-06-20,22.7,22.86,22.56,22.56,1245900,0
2007-06-21,22.57,22.85,22.51,22.81,876600,0
2007-06-22,22.77,22.77,22.49,22.5,1012818,0
2007-06-25,22.51,22.71,22.42,22.55,994500,0
2007-06-26,22.67,22.72,22.26,22.28,1245100,0
2007-06-27,22.23,22.5,22.14,22.41,1470000,0
2007-06-28,22.38,22.74,22.38,22.54,789098,0
2007-06-29,22.55,22.76,22.31,22.44,1158150,0
2007-07-02,22.49,22.59,22.32,22.59,1089200,0
2007-07-03,22.64,22.72,22.53,22.68,431800,0
2007-07-05,22.68,22.68,22.46,22.52,1023100,0
2007-07-06,22.5,22.52,22.3,22.45,1053511,0
2007-07-09,22.52,22.54,22.4,22.43,1255825,0
2007-07-10,22.33,22.35,21.93,22.05,1330800,0
2007-07-11,22.03,22.22,21.74,22.22,1721982,0
2007-07-12,22.35,22.48,22.21,22.43,1440500,0
2007-07-13,21.82,22.02,21.64,21.89,2232900,0
2007-07-16,21.9,22,21.74,21.84,1364500,0
2007-07-17,21.9,21.92,21.78,21.88,1448300,0
2007-07-18,21.78,21.88,21.47,21.67,1469500,0
2007-07-19,21.2,21.77,21.2,21.75,862300,0
2007-07-20,21.79,21.79,21.37,21.4,1364700,0
2007-07-23,20.92,21.53,20.92,21.29,971038,0
2007-07-24,21.77,21.77,20.66,20.75,1827800,0
2007-07-25,20.93,21,20.5,20.67,1785400,0
2007-07-26,20.47,20.47,19.45,20.04,3557936,0
2007-07-27,19.6,19.6,19.11,19.21,3058300,0
2007-07-30,19.1,19.39,18.94,19.29,4027500,0
2007-07-31,19.49,19.97,19.45,19.48,4033100,0
2007-08-01,19.46,19.66,19.11,19.44,4212368,0
2007-08-02,19.44,19.55,19.25,19.44,2029100,0
2007-08-03,19.52,19.56,18.79,18.79,2554500,0
2007-08-06,18.87,19.45,18.58,19.41,3452700,0
2007-08-07,19.33,20.25,19.25,19.89,4095000,0
2007-08-08,20.67,20.95,20,20.63,4760000,0
2007-08-09,20.73,21.79,20.16,20.87,5228700,0
2007-08-10,20.8,21,19.75,19.93,4978900,0
2007-08-13,19.94,20.19,19.53,19.66,2564600,0
2007-08-14,19.02,19.64,18.88,18.94,2872800,0
2007-08-15,18.9,19.12,18.56,18.59,1470950,0
2007-08-16,18.51,19.05,18.42,19,2908200,0
2007-08-17,19,19.39,18.75,19.12,3514335,0
2007-08-20,19.11,19.76,19.11,19.6,1640900,0
2007-08-21,19.14,19.49,19.02,19.3,1873000,0
2007-08-22,19.48,19.73,19.26,19.39,3413200,0
2007-08-23,19.46,19.54,19.11,19.2,1969500,0
2007-08-24,19.18,19.72,19.02,19.65,3360200,0
2007-08-27,19.55,19.84,19.42,19.45,1398153,0
2007-08-28,19.26,19.5,18.73,18.86,2784500,0
2007-08-29,19.01,19.33,18.6,19.33,2852100,0
2007-08-30,19.1,19.14,18.78,18.97,2023800,0
2007-08-31,19.24,19.33,18.94,18.98,1807500,0
2007-09-04,18.98,19.32,18.73,19.18,2149600,0
2007-09-05,18.96,18.99,18.64,18.68,2598300,0
2007-09-06,18.76,18.87,18.43,18.49,1943500,0
2007-09-07,18.17,18.29,17.68,18.03,3304700,0
2007-09-10,18.06,18.18,17.42,17.88,3098900,0
2007-09-11,17.89,18.19,17.81,18.14,1876000,0
2007-09-12,18.02,18.18,17.68,17.74,2169900,0
2007-09-13,17.84,18.56,17.66,18.09,2754500,0
2007-09-14,17.9,18.32,17.73,18.23,2205300,0
2007-09-17,18.12,18.12,17.94,17.97,1703700,0
2007-09-18,18.1,19.15,17.99,19.03,3157200,0
2007-09-19,19.05,19.35,18.39,18.53,4090274,0
2007-09-20,18.55,18.58,18.02,18.16,2055900,0
2007-09-21,18.06,18.16,17.69,17.69,3095900,0
2007-09-24,17.93,18,17.53,17.58,2450900,0
2007-09-25,17.56,17.61,17.03,17.42,2797800,0
2007-09-26,17.49,17.73,17.39,17.56,2213800,0
2007-09-27,17.57,17.65,17.38,17.47,2902400,0
2007-09-28,17.6,18,17.33,17.72,3626600,0
2007-10-01,17.66,17.8,17.56,17.72,1836100,0
2007-10-02,17.7,17.98,17.62,17.97,1489600,0
2007-10-03,17.9,18.46,17.82,18.22,2766300,0
2007-10-04,18.34,18.37,17.9,17.97,1456800,0
2007-10-05,18.02,18.62,17.92,18.5,2039400,0
2007-10-08,18.47,18.51,18.3,18.39,2060700,0
2007-10-09,18.39,18.53,18.17,18.27,1341600,0
2007-10-10,18.27,18.36,18.09,18.19,1824300,0
2007-10-11,18.35,18.46,17.94,18.07,1908500,0
2007-10-12,18.03,18.37,17.88,17.97,1678050,0
2007-10-15,17.9,17.97,17.59,17.7,1543600,0
2007-10-16,17.59,17.89,17.47,17.73,1742400,0
2007-10-17,17.83,18.39,17.67,17.97,3441600,0
2007-10-18,17.93,17.99,17.45,17.55,2140100,0
2007-10-19,17.52,17.64,17.14,17.14,2667700,0
2007-10-22,17,17.78,16.9,17.76,2239200,0
2007-10-23,17.78,17.9,17.12,17.37,2234000,0
2007-10-24,17.4,17.98,17.3,17.57,2762100,0
2007-10-25,17.51,17.53,16.84,17.1,2937100,0
2007-10-26,17.21,17.3,16.91,17.12,1642700,0
2007-10-29,17.26,17.49,17.14,17.3,1188900,0
2007-10-30,17.26,17.34,17.1,17.2,1820600,0
2007-10-31,17.6,18.08,17.48,17.69,5287300,0
2007-11-01,17.6,17.81,17.4,17.49,2392600,0
2007-11-02,17.45,17.54,16.93,17.16,2460600,0
2007-11-05,17.09,17.09,16.73,16.82,2810446,0
2007-11-06,16.72,16.81,16.3,16.6,3188700,0
2007-11-07,16.26,16.56,16.12,16.17,2149600,0
2007-11-08,16.41,16.81,16.27,16.62,3871187,0
2007-11-09,16.38,16.81,16.27,16.51,3903744,0
2007-11-12,16.6,17.2,16.51,16.68,3269900,0
2007-11-13,16.85,17.51,16.75,17.48,3119200,0
2007-11-14,17.62,17.75,17.04,17.07,2352250,0
2007-11-15,17.05,17.17,16.76,16.84,2502200,0
2007-11-16,17.03,17.04,16.38,16.56,2058800,0
2007-11-19,16.42,16.48,15.74,15.79,2558428,0
2007-11-20,15.93,16.13,15.42,15.85,2424100,0
2007-11-21,15.75,16.03,15.65,15.87,2469250,0
2007-11-23,16,16.4,15.93,16.37,667000,0
2007-11-26,16.4,16.4,15.81,15.86,2964847,0
2007-11-27,15.97,16.19,15.52,15.75,2806561,0
2007-11-28,16.1,16.93,15.91,16.78,3121757,0
2007-11-29,16.76,16.91,16.13,16.21,2456930,0
2007-11-30,16.37,16.86,16.36,16.5,2293050,0
2007-12-03,16.57,16.6,16.34,16.44,1810475,0
2007-12-04,16.28,16.55,16.11,16.49,2186300,0
2007-12-05,16.85,16.94,16.23,16.36,2063140,0
2007-12-06,16.35,16.78,16.27,16.73,1901220,0
2007-12-07,16.79,17.5,16.79,17.42,2029525,0
2007-12-10,17.43,17.43,16.65,16.87,2731320,0
2007-12-11,16.93,17.06,15.88,15.93,3607647,0
2007-12-12,16.32,16.48,15.7,15.96,2143371,0
2007-12-13,15.93,15.95,15.44,15.63,2205081,0
2007-12-14,15.49,15.57,15.18,15.2,2289300,0
2007-12-17,15.16,15.48,15.04,15.15,1980865,0
2007-12-18,15.23,15.33,14.65,14.94,2874400,0
2007-12-19,14.89,15.11,14.69,15.05,2804165,0
2007-12-20,15.13,15.29,14.9,15.18,2732946,0
2007-12-21,15.31,15.58,15.15,15.48,3907970,0
2007-12-24,15.5,15.67,15.46,15.67,821520,0
2007-12-26,15.67,15.74,15.36,15.63,1293340,0
2007-12-27,15.6,15.64,15.39,15.41,1178352,0
2007-12-28,15.43,15.58,15.34,15.47,1285522,0
2007-12-31,15.55,15.8,15.37,15.66,1986453,0
2008-01-02,15.57,15.71,15.08,15.14,1478302,0
2008-01-03,15.16,15.18,14.59,14.63,1962764,0
2008-01-04,14.52,14.52,13.75,13.9,3102300,0
2008-01-07,13.87,14.02,13.66,13.8,1831109,0
2008-01-08,13.84,14.03,13.11,13.18,2295100,0
2008-01-09,13.2,13.27,12.6,12.98,2845400,0
2008-01-10,12.86,13.56,12.8,13.37,2361270,0
2008-01-11,13.29,13.36,12.87,12.98,2642170,0
2008-01-14,13.21,13.21,12.87,13.02,1251600,0
2008-01-15,12.75,12.81,12.18,12.3,2945117,0
2008-01-16,12.12,12.56,12.11,12.38,4082076,0
2008-01-17,12.54,12.62,12.24,12.33,2133900,0
2008-01-18,12.55,12.93,12.38,12.5,3416946,0
2008-01-22,11.72,13.36,11.72,13.32,4350331,0
2008-01-23,13.14,15.49,12.54,15.47,6635960,0
2008-01-24,15.64,15.64,14.71,15,3739411,0
2008-01-25,14.96,15.28,14.12,14.25,2953671,0
2008-01-28,14.24,15.04,13.99,15.03,3527017,0
2008-01-29,15.14,15.5,14.71,15.4,2710206,0
2008-01-30,15.5,16,15.22,15.41,3029899,0
2008-01-31,15.2,16.61,15.07,16.28,2994200,0
2008-02-01,16.28,16.63,16.05,16.59,1936460,0
2008-02-04,16.61,16.61,15.28,15.68,2789910,0
2008-02-05,15.27,15.54,14.91,14.99,3443100,0
2008-02-06,15.16,15.53,14.82,14.92,2374928,0
2008-02-07,14.5,15.36,14.06,14.81,5788644,0
2008-02-08,14.63,15.66,14.5,15.51,4833338,0
2008-02-11,15.62,15.66,15.15,15.6,2659926,0
2008-02-12,15.61,15.83,15.48,15.52,2603463,0
2008-02-13,15.55,15.82,15.36,15.62,2774935,0
2008-02-14,15.75,15.78,15.03,15.2,2421900,0
2008-02-15,15.01,15.14,14.8,15.1,2530580,0
2008-02-19,15.4,15.46,14.99,15.15,1675371,0
2008-02-20,15.05,15.62,15.01,15.5,2576700,0
2008-02-21,15.5,15.7,15.12,15.2,2363383,0
2008-02-22,15.31,15.5,14.96,15.46,3206372,0
2008-02-25,15.38,15.47,14.98,15.44,3657683,0
2008-02-26,15.41,16.23,15.32,16.11,2372591,0
2008-02-27,15.96,15.98,15.29,15.48,2667700,0
2008-02-28,15.24,15.38,15.02,15.09,2652924,0
2008-02-29,14.95,15.07,14.48,14.57,3392836,0
2008-03-03,14.29,14.71,14.13,14.62,3837808,0
2008-03-04,14.47,14.94,14.27,14.9,3164306,0
2008-03-05,14.81,15.16,14.54,14.8,2684182,0
2008-03-06,14.7,14.74,13.88,13.88,3036220,0
2008-03-07,13.74,14.23,13.71,14.03,2855692,0
2008-03-10,14.09,14.12,13.67,13.71,3519960,0
2008-03-11,14,14.51,13.96,14.51,3175000,0
2008-03-12,14.44,14.57,13.81,13.87,2818200,0
2008-03-13,13.64,14.13,13.58,14.07,3734303,0
2008-03-14,14.32,14.32,13.48,13.74,2911902,0
2008-03-17,13.43,13.94,13.4,13.74,2771983,0
2008-03-18,13.93,14.47,13.91,14.41,2379200,0
2008-03-19,14.49,14.83,14.43,14.56,3232516,0
2008-03-20,14.59,15.83,14.44,15.72,3605608,0
2008-03-24,15.75,16.37,15.75,16.22,3163780,0
2008-03-25,16.24,16.4,15.88,15.91,2231559,0
2008-03-26,15.83,15.83,15.23,15.29,2096333,0
2008-03-27,15.36,15.56,15.07,15.27,4398930,0
2008-03-28,15.3,15.33,14.58,14.65,1823018,0
2008-03-31,14.6,15.2,14.53,14.97,1607500,0
2008-04-01,15.24,15.92,15.05,15.89,2923800,0
2008-04-02,15.88,16.62,15.76,16.29,4022329,0
2008-04-03,16.02,16.16,15.65,15.77,2416588,0
2008-04-04,15.8,16.2,15.44,15.95,3288475,0
2008-04-07,16.1,16.18,15.74,15.86,1939644,0
2008-04-08,15.76,15.91,15.38,15.48,1290242,0
2008-04-09,15.29,15.53,14.92,14.95,2232936,0
2008-04-10,14.93,15.49,14.87,15.2,2234127,0
2008-04-11,14.99,15.15,14.78,14.95,2308206,0
2008-04-14,14.76,15.04,14.72,14.77,1361944,0
2008-04-15,14.81,14.9,14.56,14.79,2025494,0
2008-04-16,14.95,15.19,14.81,15.15,1480759,0
2008-04-17,15.14,15.23,14.86,15.2,1448941,0
2008-04-18,15.49,15.83,15.49,15.7,2185411,0
2008-04-21,15.64,15.92,15.47,15.81,1556507,0
2008-04-22,15.76,15.76,14.93,15.16,1973890,0
2008-04-23,15.41,15.41,14.9,15.11,1871194,0
2008-04-24,14.9,15.88,14.67,15.53,3450060,0
2008-04-25,15.48,15.97,15.22,15.7,2596411,0
2008-04-28,15.6,16.14,15.32,15.96,2567681,0
2008-04-29,15.93,16.28,15.88,16.1,1859200,0
2008-04-30,16.09,16.45,15.88,16.01,2235426,0
2008-05-01,16.1,17.4,16.03,17,2744869,0
2008-05-02,17.14,17.2,16.45,16.57,2281741,0
2008-05-05,16.55,16.72,16.12,16.6,2030996,0
2008-05-06,16.37,16.52,16.08,16.47,1933751,0
2008-05-07,16.46,16.71,16.26,16.3,779379,0
2008-05-08,16.21,16.26,15.76,15.94,2238191,0
2008-05-09,15.89,16.19,15.75,16.03,1745147,0
2008-05-12,16.08,16.68,16.08,16.67,1454321,0
2008-05-13,16.75,16.79,16.43,16.52,1771560,0
2008-05-14,16.6,17.02,16.52,16.86,1374690,0
2008-05-15,16.9,17.02,16.44,16.99,1431172,0
2008-05-16,16.52,16.57,16.04,16.46,2868911,0
2008-05-19,16.43,16.68,16.2,16.37,1646606,0
2008-05-20,16.26,16.29,15.8,16.08,1934458,0
2008-05-21,16.23,16.32,15.52,15.6,2727679,0
2008-05-22,15.51,16.01,15.37,15.72,2605516,0
2008-05-23,15.66,15.72,15.38,15.51,1850035,0
2008-05-27,15.59,16.12,15.55,15.94,2815160,0
2008-05-28,16.05,16.18,15.56,15.8,2802261,0
2008-05-29,15.8,16.04,15.68,15.93,1616011,0
2008-05-30,16.1,16.16,15.67,15.79,1394081,0
2008-06-02,15.79,15.79,15.12,15.34,2011516,0
2008-06-03,15.35,15.41,15.14,15.31,1941663,0
2008-06-04,15.14,15.45,15.14,15.32,2703520,0
2008-06-05,15.43,15.66,15.31,15.47,2144671,0
2008-06-06,15.25,15.3,14.45,14.45,3226533,0
2008-06-09,14.48,14.6,13.99,14.1,2975816,0
2008-06-10,13.61,14.15,13.6,13.96,4070125,0
2008-06-11,13.76,13.87,13.59,13.59,3711360,0
2008-06-12,13.56,14.12,13.56,13.72,3746486,0
2008-06-13,13.87,14.05,13.71,13.91,2402483,0
2008-06-16,13.93,14.08,13.64,13.98,1941556,0
2008-06-17,14.05,14.06,13.52,13.52,1859288,0
2008-06-18,13.21,13.25,12.65,12.8,5021139,0
2008-06-19,12.82,12.93,12.59,12.71,8651341,0
2008-06-20,12.77,12.82,11.93,11.97,7562514,0
2008-06-23,12.05,12.07,11.54,11.64,4154546,0
2008-06-24,11.65,11.67,11.23,11.3,5183858,0
2008-06-25,11.32,12.01,11.23,11.5,6579813,0
2008-06-26,11.39,11.39,10.71,10.71,5716971,0
2008-06-27,10.64,10.85,10.44,10.44,4814739,0
2008-06-30,10.26,10.64,10,10.02,6710303,0
2008-07-01,9.93,10.06,9.56,9.92,7641626,0
2008-07-02,10.14,10.25,9.41,9.44,8574092,0
2008-07-03,9.61,9.65,8.94,8.98,4377055,0
2008-07-07,9.01,9.17,8.84,8.97,6160383,0
2008-07-08,8.97,9.25,8.75,9.22,7084339,0
2008-07-09,9.3,9.35,8.85,8.9,6268772,0
2008-07-10,9,9.31,8.64,8.7,6116738,0
2008-07-11,8.51,8.54,8.02,8.09,7220896,0
2008-07-14,8.31,8.31,7.84,8.1,5420902,0
2008-07-15,7.96,7.96,7.3,7.57,11018301,0
2008-07-16,7.57,8.13,7.36,8,6088268,0
2008-07-17,8.15,8.9,7.95,8.64,8490482,0
2008-07-18,7.92,8.56,7.92,8.25,4935102,0
2008-07-21,8.18,8.55,8.15,8.36,6566562,0
2008-07-22,8.3,9.18,8.25,9.17,8166109,0
2008-07-23,9.28,10.43,9.13,9.39,9565840,0
2008-07-24,9.77,11.05,9.65,10.43,13373679,0
2008-07-25,10.79,10.79,9.52,9.75,8810000,0
2008-07-28,9.64,10.12,9.5,9.62,9220864,0
2008-07-29,9.76,10.56,9.7,10.43,8627601,0
2008-07-30,10.59,11.1,9.96,10.17,13101816,0
2008-07-31,10.08,10.65,10.07,10.32,8547885,0
2008-08-01,10.4,10.5,10,10.39,4871454,0
2008-08-04,10.49,10.55,10.15,10.45,4405146,0
2008-08-05,10.85,11.72,10.57,11.5,6286604,0
2008-08-06,11.23,11.39,10.83,11.39,7160703,0
2008-08-07,11.46,11.88,10.95,11.09,4559605,0
2008-08-08,10.79,11.95,10.79,11.87,3276403,0
2008-08-11,11.85,12.81,11.53,12.16,3599761,0
2008-08-12,12.5,12.5,11.77,11.86,2772242,0
2008-08-13,11.83,11.95,11.06,11.44,3574737,0
2008-08-14,11.27,12.27,11.22,11.97,2891161,0
2008-08-15,12.8,12.8,11.54,12.37,3374609,0
2008-08-18,12.31,12.57,11.8,11.93,2712036,0
2008-08-19,11.81,11.92,10.97,11.05,3788358,0
2008-08-20,10.98,11.42,10.76,11.32,2836420,0
2008-08-21,11.06,11.55,10.94,11.49,2593716,0
2008-08-22,11.5,11.98,11.4,11.93,3166259,0
2008-08-25,11.82,11.91,11.3,11.41,1936948,0
2008-08-26,11.3,11.44,11,11.24,2238905,0
2008-08-27,11.22,11.73,11.2,11.68,2064205,0
2008-08-28,11.9,11.9,11.41,11.48,3488317,0
2008-08-29,11.24,11.67,11.19,11.35,4814907,0
2008-09-02,11.66,12.29,11.56,12.02,4099688,0
2008-09-03,12.11,12.88,11.86,12.64,6242205,0
2008-09-04,12.58,12.58,12,12.14,4522365,0
2008-09-05,11.92,12.31,11.42,12.28,3350000,0
2008-09-08,12.43,13.36,12.43,13.33,5144882,0
2008-09-09,13.41,13.94,12.97,13.09,4743300,0
2008-09-10,13.14,13.33,12.16,12.62,4002985,0
2008-09-11,12.62,12.74,12,12.73,3973369,0
2008-09-12,12.58,12.81,12.25,12.4,3312766,0
2008-09-15,11.81,12.71,11.76,12.25,2725833,0
2008-09-16,12.18,12.77,11.91,12.71,3561151,0
2008-09-17,12.47,12.77,11.47,11.74,4068214,0
2008-09-18,12,13.43,11.77,13.3,4881100,0
2008-09-19,13.2,19.59,13,13.32,6214118,0
2008-09-22,13.23,13.24,12.22,12.31,2820056,0
2008-09-23,12.31,13.09,12.31,12.61,2900128,0
2008-09-24,12.83,13.12,12.46,12.7,2302494,0
2008-09-25,12.7,13.34,12.62,13.04,2188701,0
2008-09-26,13,13.25,12.55,12.83,1097364,0
2008-09-29,12.95,14.4,10.75,10.75,2001953,0
2008-09-30,11.08,12.12,11,11.24,1617582,0
2008-10-01,11.4,11.7,11.09,11.49,1713109,0
2008-10-02,11.38,11.54,10.18,10.7,1169593,0
2008-10-03,11,11.2,10.3,10.93,1911420,0
2008-10-06,10.42,11.15,10.18,10.46,2181325,0
2008-10-07,10.69,10.75,10.09,10.25,2172969,0
2008-10-08,10,10.6,9.93,10.02,1986219,0
2008-10-09,10.01,10.08,8.5,8.55,4565678,0
2008-10-10,7.97,9.36,7.03,8.1,4769230,0
2008-10-13,8.29,9.27,7.61,7.9,3495896,0
2008-10-14,8.39,8.39,7.21,7.67,2820270,0
2008-10-15,7.42,7.42,6.85,6.91,3025194,0
2008-10-16,6.91,7.15,6.51,6.95,2155812,0
2008-10-17,6.7,7.52,6.5,7.34,2456713,0
2008-10-20,7.47,7.62,6.71,7.5,3403411,0
2008-10-21,7.3,7.37,6.93,6.96,4221821,0
2008-10-22,6.95,6.95,5.6,5.96,3606296,0
2008-10-23,6.14,6.14,4.93,5.15,3775713,0
2008-10-24,4.75,4.86,3.97,4.43,4807890,0
2008-10-27,4.47,4.5,4.18,4.21,1759918,0
2008-10-28,4.32,5.05,4.25,5.05,2723771,0
2008-10-29,5.18,6.68,5.13,5.86,4172066,0
2008-10-30,6.09,6.6,6.03,6.52,2728510,0
2008-10-31,6.58,7.33,6.25,6.87,3657481,0
2008-11-03,6.92,6.92,6.47,6.5,1770998,0
2008-11-04,6.75,6.97,6.46,6.97,1687693,0
2008-11-05,6.8,6.87,5.84,6.09,2012263,0
2008-11-06,5.88,6.22,5.37,5.77,3020037,0
2008-11-07,6.03,7.88,5.93,6.55,3367249,0
2008-11-10,6.54,6.93,6.09,6.15,1405604,0
2008-11-11,6,6.45,5.72,6.13,2813740,0
2008-11-12,6.13,6.2,5.79,5.96,2426631,0
2008-11-13,6,7.28,5.76,7.28,3229045,0
2008-11-14,7.05,8.13,6.1,6.35,2580111,0
2008-11-17,6.25,6.5,6.02,6.16,3044172,0
2008-11-18,6.27,6.63,6.02,6.14,3672880,0
2008-11-19,6.14,6.69,5.96,6.17,3151423,0
2008-11-20,6.05,6.98,5.8,6.25,8064103,0
2008-11-21,6.42,6.7,6.07,6.45,3782567,0
2008-11-24,6.6,7.78,6.34,7.56,2778923,0
2008-11-25,7.77,8.4,7.37,7.75,4524357,0
2008-11-26,7.65,8.32,7.57,8.2,3527273,0
2008-11-28,8,8.67,7.96,8.54,1484576,0
2008-12-01,8.51,8.67,7.98,8.55,3588922,0
2008-12-02,8.4,9.31,8.4,9.17,3746128,0
2008-12-03,8.91,9.25,8.47,9.25,2898171,0
2008-12-04,9.14,10.22,8.93,9.3,3178839,0
2008-12-05,9.01,9.59,8.68,9.51,2814104,0
2008-12-08,9.85,10.55,9.76,10.16,2838130,0
2008-12-09,10.04,10.28,9.56,9.68,2321533,0
2008-12-10,10.07,10.48,9.7,10.27,2838932,0
2008-12-11,10.07,10.16,9.43,9.5,2233906,0
2008-12-12,8.26,9.24,8.26,8.88,3006951,0
2008-12-15,9,9.11,8.54,8.77,1327091,0
2008-12-16,8.95,9.81,8.82,9.61,1634184,0
2008-12-17,9.44,9.9,9.25,9.69,2493433,0
2008-12-18,9.59,9.99,9.28,9.63,2800821,0
2008-12-19,9.75,10.03,9.45,9.65,4889202,0
2008-12-22,9.59,9.81,8.55,8.75,2725545,0
2008-12-23,8.51,9.02,8.21,8.32,2211300,0
2008-12-24,8.52,8.8,8.19,8.75,833684,0
2008-12-26,8.71,8.93,8.41,8.56,1443196,0
2008-12-29,8.65,8.78,8.41,8.57,1397127,0
2008-12-30,8.7,9.47,8.66,9.45,1676061,0
2008-12-31,9.4,10.5,9.29,9.88,1987852,0
2009-01-02,9.88,10.73,9.88,10.64,1200414,0
2009-01-05,10.55,10.99,10.29,10.9,2044163,0
2009-01-06,10.9,11.36,10.84,11,1928144,0
2009-01-07,10.75,10.84,9.75,9.86,1994261,0
2009-01-08,9.83,9.95,9,9.84,2138819,0
2009-01-09,9.93,9.99,9.26,9.65,1794017,0
2009-01-12,9.54,9.75,8.8,8.96,1877593,0
2009-01-13,8.77,9.37,8.55,8.97,2100624,0
2009-01-14,8.8,8.82,8.03,8.09,1809706,0
2009-01-15,8.24,8.68,7.7,8.35,2860665,0
2009-01-16,8.58,8.8,8.15,8.42,1762517,0
2009-01-20,8.41,8.64,7.8,7.91,2383089,0
2009-01-21,7.87,8.46,7.67,8.11,1909743,0
2009-01-22,7.87,8.37,7.79,8.06,1426225,0
2009-01-23,7.77,8.4,7.62,8.12,716415,0
2009-01-26,8.12,9.05,8.07,8.97,2510438,0
2009-01-27,8.9,9.18,8.51,8.79,1774084,0
2009-01-28,9,9.4,8.65,9.24,3495736,0
2009-01-29,9.7,10.65,9.47,9.67,5835181,0
2009-01-30,9.57,9.91,9.06,9.28,2792378,0
2009-02-02,9.04,9.76,8.88,9.36,2198294,0
2009-02-03,9.33,9.89,9.25,9.73,2296388,0
2009-02-04,9.78,10,9.44,9.86,2470192,0
2009-02-05,9.92,10.6,9.69,10.3,2111676,0
2009-02-06,10.57,11.97,10.5,11.38,3520040,0
2009-02-09,11.5,11.63,11.05,11.33,1133277,0
2009-02-10,11.17,11.84,10.67,10.71,2097779,0
2009-02-11,10.8,11.11,10.48,10.86,1264038,0
2009-02-12,10.76,11.14,10.14,11.03,2391843,0
2009-02-13,10.97,11.04,10.59,10.68,1146934,0
2009-02-17,10.44,10.9,9.45,10.16,2722297,0
2009-02-18,10.25,10.51,10.02,10.2,2096933,0
2009-02-19,10.22,10.55,10.04,10.14,2720777,0
2009-02-20,9.88,10.07,9.51,9.78,3790117,0
2009-02-23,9.91,10.14,9.5,9.57,2466648,0
2009-02-24,9.67,10.29,9.67,10.14,2992354,0
2009-02-25,10.04,10.54,9.59,10.15,2996048,0
2009-02-26,10.25,10.7,10.09,10.17,2680610,0
2009-02-27,9.79,10.44,9.79,9.98,3421890,0
2009-03-02,9.75,10.12,9.6,9.92,2549469,0
2009-03-03,10.18,10.31,9.4,9.72,2851269,0
2009-03-04,9.92,10.1,9.25,9.64,3365583,0
2009-03-05,9.21,9.64,9.21,9.47,2390963,0
2009-03-06,9.73,9.93,9.31,9.72,3948727,0
2009-03-09,9.55,10.63,9.52,10.4,4172727,0
2009-03-10,10.71,11.4,10.5,11.22,3495272,0
2009-03-11,11.42,11.89,11.26,11.51,3222242,0
2009-03-12,11.69,11.91,11.34,11.78,4208055,0
2009-03-13,11.95,12.29,11.75,12.1,3110126,0
2009-03-16,12.26,12.39,11.8,11.85,1683977,0
2009-03-17,11.74,12.81,11.74,12.79,3788907,0
2009-03-18,12.69,13.82,12.64,13.5,3769298,0
2009-03-19,14.1,14.13,13.45,13.7,3014828,0
2009-03-20,13.07,13.28,11.7,12.07,4927369,0
2009-03-23,12.39,13.03,11.56,13.03,3592242,0
2009-03-24,12.84,13.55,12.72,13.04,3228950,0
2009-03-25,13.21,14.61,13.16,13.74,4057532,0
2009-03-26,13.83,14.5,13.76,14.08,3189121,0
2009-03-27,13.99,14.63,13.82,14.29,2720905,0
2009-03-30,13.78,13.98,13.23,13.85,2899163,0
2009-03-31,14.03,14.24,13.41,13.88,2323529,0
2009-04-01,13.61,14.08,13.4,13.97,2183794,0
2009-04-02,14.37,15.83,14.37,15.15,5354799,0
2009-04-03,15.09,15.46,14.75,15.38,1700607,0
2009-04-06,15.23,15.67,14.64,15.35,3212856,0
2009-04-07,14.96,15.17,14.64,14.69,1964910,0
2009-04-08,14.81,15.4,14.59,15.24,3151412,0
2009-04-09,15.67,16.01,15.52,16,2795549,0
2009-04-13,15.96,16.38,15.34,16.21,2496912,0
2009-04-14,15.56,15.85,15.13,15.66,3490871,0
2009-04-15,15.45,16,15.38,15.72,1751726,0
2009-04-16,15.92,16.51,15.65,16.31,3426678,0
2009-04-17,16.38,16.87,15.98,16.64,2314230,0
2009-04-20,16.12,16.12,15.07,15.69,3734319,0
2009-04-21,14.81,15.12,14.39,15,3803084,0
2009-04-22,15,15.78,14.73,15.37,3411703,0
2009-04-23,16.99,17.33,15.91,16.94,8022243,0
2009-04-24,17,17.2,16.19,16.19,5427971,0
2009-04-27,15.91,17.25,15.91,16.95,4502453,0
2009-04-28,16.88,17.75,16.83,17.47,4910875,0
2009-04-29,17.64,18.1,17.57,17.86,4398428,0
2009-04-30,18.05,18.57,17.41,17.71,4908845,0
2009-05-01,17.61,17.83,17.2,17.43,6187181,0
2009-05-04,17.68,18.13,17.2,17.56,4777056,0
2009-05-05,17.59,17.59,16.66,17.39,3141183,0
2009-05-06,17.49,17.5,16.6,17.27,4422684,0
2009-05-07,17.49,17.74,16.73,16.92,4834132,0
2009-05-08,17.25,17.29,16.33,16.63,2965290,0
2009-05-11,16.35,16.78,15.89,16.24,3102713,0
2009-05-12,16.49,16.61,15.36,15.92,2762890,0
2009-05-13,15.46,15.65,14.84,15.06,3580486,0
2009-05-14,15.07,15.79,14.88,15.46,2925237,0
2009-05-15,15.56,16.59,15.37,15.97,4350414,0
2009-05-18,14.92,15.74,14.92,15.66,4690507,0
2009-05-19,15.89,16.4,15.36,16.15,3592372,0
2009-05-20,16.29,16.75,15.24,15.39,3575558,0
2009-05-21,15.08,15.36,14.9,15.09,2552404,0
2009-05-22,15.26,15.62,14.94,15.23,1740285,0
2009-05-26,15.11,16.33,14.95,16.26,3032226,0
2009-05-27,16.29,16.52,15.58,15.68,2619713,0
2009-05-28,15.89,16.33,15.13,15.56,2835240,0
2009-05-29,15.63,16.04,15.48,15.88,4991941,0
2009-06-01,16.1,17.09,16.1,16.99,3978557,0
2009-06-02,16.98,17.75,16.87,17.62,3081234,0
2009-06-03,17.52,17.61,17.08,17.37,2313759,0
2009-06-04,17.5,17.5,16.82,17.38,2715066,0
2009-06-05,17.57,18.12,17.33,17.44,2945536,0
2009-06-08,17.34,18.03,16.97,17.84,2223077,0
2009-06-09,17.69,18.01,17.53,17.78,1761684,0
2009-06-10,17.83,18.92,17.83,18.05,3117531,0
2009-06-11,17.99,18.41,17.72,17.93,3867480,0
2009-06-12,17.87,18,17.31,17.57,3078327,0
2009-06-15,17.36,17.5,16.8,17.1,2114158,0
2009-06-16,17.27,17.3,16.14,16.26,2742453,0
2009-06-17,16.24,16.73,15.84,16.48,3078020,0
2009-06-18,16.41,16.83,16.07,16.76,2264665,0
2009-06-19,16.98,17.26,16.78,17.06,4371289,0
2009-06-22,16.87,16.95,16.51,16.57,2754157,0
2009-06-23,16.53,16.53,16.05,16.1,2308322,0
2009-06-24,16.22,16.47,15.92,16.05,2432679,0
2009-06-25,15.93,17.03,15.9,16.96,2802475,0
2009-06-26,16.85,17.33,16.74,17.23,4354605,0
2009-06-29,17.28,17.78,16.93,17.55,2941642,0
2009-06-30,17.62,17.92,17.17,17.35,1838701,0
2009-07-01,17.36,18.17,17.31,17.77,3157916,0
2009-07-02,17.32,17.62,16.69,16.88,2293414,0
2009-07-06,16.75,17.43,16.52,16.95,2369948,0
2009-07-07,16.75,17.09,16.31,16.35,2264014,0
2009-07-08,16.5,16.98,16.07,16.83,3669429,0
2009-07-09,16.97,17.05,16.54,16.7,2079761,0
2009-07-10,16.54,16.91,16.14,16.53,2173714,0
2009-07-13,16.65,17.36,16.43,17.33,2037701,0
2009-07-14,17.39,17.77,17.38,17.57,3001790,0
2009-07-15,17.8,18.19,17.68,18.04,2210039,0
2009-07-16,18.02,18.15,17.53,18.1,2067348,0
2009-07-17,18.15,18.45,17.91,18.23,1631477,0
2009-07-20,18.3,18.7,18.08,18.69,3044453,0
2009-07-21,18.7,18.88,18.31,18.82,2583673,0
2009-07-22,18.65,19.29,18.65,18.89,3157043,0
2009-07-23,19.02,19.97,18.95,19.59,3834082,0
2009-07-24,19.49,20.05,19.39,20.01,4063553,0
2009-07-27,20.03,20.03,19.39,19.75,3348956,0
2009-07-28,19.56,19.82,19.38,19.67,2282946,0
2009-07-29,19.74,20.24,19.41,20.2,3469410,0
2009-07-30,20.28,21.33,20.22,20.63,4658324,0
2009-07-31,20.47,20.73,19.67,20.68,6289668,0
2009-08-03,21.15,21.25,20.45,20.69,4776077,0
2009-08-04,19.97,20.6,19.55,19.68,5553913,0
2009-08-05,19.69,19.8,19.31,19.5,3691252,0
2009-08-06,19.45,20.13,19.39,19.47,3033017,0
2009-08-07,19.77,20.28,19.31,19.98,3815370,0
2009-08-10,19.78,19.86,18.95,19.19,3139287,0
2009-08-11,19.1,19.18,18.66,19.06,2083937,0
2009-08-12,18.98,19.5,18.98,19.3,2685713,0
2009-08-13,19.35,19.43,18.6,19.27,3549672,0
2009-08-14,19.3,19.3,18.37,18.49,2755181,0
2009-08-17,18.49,19.18,18.16,18.72,4109509,0
2009-08-18,18.77,19.09,18.66,18.9,3094661,0
2009-08-19,18.69,19.4,18.61,19.21,1926598,0
2009-08-20,19.27,19.49,18.9,19.1,2375641,0
2009-08-21,19.26,19.29,18.86,19.11,2268601,0
2009-08-24,19.16,19.26,18.48,18.51,2388681,0
2009-08-25,18.57,19.89,18.57,19.57,3020036,0
2009-08-26,19.58,20,19.33,19.74,2376716,0
2009-08-27,19.64,19.95,19.19,19.73,2065321,0
2009-08-28,20.02,20.12,19.44,19.63,1645415,0
2009-08-31,19.4,19.47,18.81,18.98,2602557,0
2009-09-01,18.86,19.34,17.98,18.02,3935153,0
2009-09-02,17.82,17.9,17.25,17.75,5898999,0
2009-09-03,17.83,18.05,17.59,17.89,3827035,0
2009-09-04,17.99,17.99,17.44,17.67,3090051,0
2009-09-08,17.85,18.34,17.68,18.26,3155639,0
2009-09-09,18.33,18.64,18.05,18.32,2709999,0
2009-09-10,18.31,18.6,18.05,18.46,1643719,0
2009-09-11,18.34,18.53,17.74,17.86,2830042,0
2009-09-14,17.65,17.92,17.38,17.81,1967920,0
2009-09-15,17.98,18.49,17.77,18.42,2532697,0
2009-09-16,18.49,18.49,18,18.4,2116170,0
2009-09-17,18.28,18.35,17.58,17.8,2732993,0
2009-09-18,17.93,18.03,17.68,17.92,4003088,0
2009-09-21,17.66,18.17,17.49,17.93,2161764,0
2009-09-22,18.29,18.57,18.12,18.18,1973170,0
2009-09-23,18.25,18.25,17.76,17.76,2189257,0
2009-09-24,17.79,17.95,17.35,17.52,2083007,0
2009-09-25,17.47,17.87,17.4,17.66,2830359,0
2009-09-28,17.62,17.96,17.57,17.81,1627352,0
2009-09-29,17.78,18.25,17.73,17.99,2362425,0
2009-09-30,17.94,18.3,17.52,18.08,2725062,0
2009-10-01,17.83,18.06,17.25,17.4,3297515,0
2009-10-02,17.16,17.41,16.68,17.25,3844592,0
2009-10-05,17.28,17.88,17.24,17.73,2654030,0
2009-10-06,17.8,18.25,17.71,17.95,2303434,0
2009-10-07,17.93,18.18,17.76,18.04,2178419,0
2009-10-08,18.14,18.59,18,18.09,3110905,0
2009-10-09,18.11,18.15,17.84,17.99,2182367,0
2009-10-12,18.2,18.65,18.14,18.25,1839875,0
2009-10-13,18.21,18.47,18.05,18.29,1890007,0
2009-10-14,18.72,19.71,18.72,19.53,4173919,0
2009-10-15,19.62,19.88,19.37,19.8,2909914,0
2009-10-16,19.64,20.12,19.35,19.69,2911865,0
2009-10-19,20.32,20.89,20.3,20.74,4377456,0
2009-10-20,20.75,20.75,20.35,20.56,2830430,0
2009-10-21,20.41,21.6,20.36,20.56,4241088,0
2009-10-22,20.46,21.32,20.22,21.17,2768554,0
2009-10-23,21.38,21.38,20.5,20.53,2590580,0
2009-10-26,20.46,20.88,19.91,20.04,5316812,0
2009-10-27,19.9,19.9,18.69,18.78,5989972,0
2009-10-28,18.9,18.99,18.01,18.09,6368661,0
2009-10-29,18.45,18.62,17.09,18.09,9769874,0
2009-10-30,18.02,18.15,17.1,17.24,4664379,0
2009-11-02,17.22,17.82,17.13,17.56,4895325,0
2009-11-03,17.58,18.26,17.34,18.08,3887365,0
2009-11-04,18.19,18.87,18.1,18.2,3184563,0
2009-11-05,17.91,18.73,17.91,18.02,4020927,0
2009-11-06,17.98,18.62,17.92,18.56,2771427,0
2009-11-09,18.75,19.17,18.56,19.11,1885638,0
2009-11-10,19.08,19.08,18.5,18.76,2869517,0
2009-11-11,18.98,19.22,18.66,18.75,3067795,0
2009-11-12,18.71,18.79,18.2,18.36,2922127,0
2009-11-13,18.43,18.66,18.09,18.28,3113712,0
2009-11-16,18.46,18.9,18.36,18.72,2175455,0
2009-11-17,18.82,18.82,18.21,18.59,2358402,0
2009-11-18,18.53,18.66,18.34,18.47,1399794,0
2009-11-19,18.3,18.37,17.8,18.03,1616944,0
2009-11-20,17.92,18.33,17.64,17.78,2536988,0
2009-11-23,18.07,18.23,17.68,17.75,2924115,0
2009-11-24,17.65,17.77,17.37,17.45,2523497,0
2009-11-25,17.5,17.69,17.44,17.63,2085938,0
2009-11-27,17.22,17.78,16.99,17.44,1257707,0
2009-11-30,17.41,17.69,17.26,17.65,3609272,0
2009-12-01,17.65,18.15,17.59,17.7,3999898,0
2009-12-02,17.77,17.97,17.53,17.72,3164189,0
2009-12-03,17.91,18.02,17.6,17.6,3658518,0
2009-12-04,17.81,18.42,17.61,18.06,3264426,0
2009-12-07,18.03,18.21,17.96,18.07,2149024,0
2009-12-08,18.04,18.17,17.84,18.07,1917295,0
2009-12-09,17.98,18.09,17.74,18.05,1655899,0
2009-12-10,18.07,18.31,18.07,18.16,1321524,0
2009-12-11,18.28,18.44,18.09,18.35,1259297,0
2009-12-14,18.46,18.48,18.17,18.41,1020730,0
2009-12-15,18.3,18.39,17.97,18.01,1670622,0
2009-12-16,18.15,18.24,18.08,18.16,1217116,0
2009-12-17,18.08,18.47,18.05,18.43,2164563,0
2009-12-18,18.52,18.92,18.34,18.9,2747876,0
2009-12-21,19.01,19.58,18.91,19.31,2169813,0
2009-12-22,19.4,19.62,19.35,19.55,1555878,0
2009-12-23,19.57,19.77,19.47,19.66,1641082,0
2009-12-24,19.7,19.89,19.58,19.88,823185,0
2009-12-28,19.92,20.07,19.38,19.51,1667727,0
2009-12-29,19.52,19.56,19.3,19.35,1038065,0
2009-12-30,19.27,19.39,19.19,19.25,1060150,0
2009-12-31,19.22,19.27,19.07,19.15,998770,0
2010-01-04,19.28,19.62,19.2,19.27,1650341,0
2010-01-05,19.18,19.68,19.01,19.57,2532193,0
2010-01-06,19.57,20.36,19.46,20.32,2940080,0
2010-01-07,20.24,20.76,20.24,20.68,2130084,0
2010-01-08,20.58,20.75,20.41,20.69,1527503,0
2010-01-11,20.82,20.87,20.42,20.45,1661647,0
2010-01-12,20.26,20.4,19.92,20,2019359,0
2010-01-13,20.05,20.05,19.52,19.91,1950515,0
2010-01-14,19.94,19.98,19.41,19.53,1370280,0
2010-01-15,19.42,19.68,19.13,19.18,1769522,0
2010-01-19,19.32,19.49,19.2,19.34,1182901,0
2010-01-20,19.12,19.38,18.92,19.19,1306220,0
2010-01-21,18.33,19.39,18.33,18.67,2307012,0
2010-01-22,18.63,18.9,18.27,18.36,2156004,0
2010-01-25,18.59,18.79,18.44,18.61,1601956,0
2010-01-26,18.53,18.82,18.44,18.55,2466678,0
2010-01-27,18.45,18.5,17.96,18.34,2162806,0
2010-01-28,18.33,18.35,17.99,18.03,1771388,0
2010-01-29,18.12,18.33,17.98,18,2013400,0
2010-02-01,18.07,18.27,17.95,18.25,1754993,0
2010-02-02,18.21,18.6,18.14,18.55,1470598,0
2010-02-03,18.53,18.56,18.19,18.48,1612929,0
2010-02-04,18.27,18.27,17.53,17.6,2601324,0
2010-02-05,17.61,17.64,17.18,17.59,1785537,0
2010-02-08,17.62,17.88,17.46,17.61,1354187,0
2010-02-09,17.85,18.06,17.59,17.96,1656011,0
2010-02-10,17.99,18.3,17.86,18.23,2202749,0
2010-02-11,18.05,18.09,17.46,17.69,4274909,0
2010-02-12,17.56,17.8,17.46,17.72,3484141,0
2010-02-16,17.83,18.17,17.79,18.11,1866696,0
2010-02-17,18.23,18.53,18.14,18.46,1814196,0
2010-02-18,18.52,18.55,18.37,18.5,1674661,0
2010-02-19,18.46,18.62,18.38,18.42,1761795,0
2010-02-22,18.45,18.59,18.31,18.36,1106175,0
2010-02-23,18.28,18.36,17.97,18.02,1803711,0
2010-02-24,18.15,18.23,17.96,18.13,1489695,0
2010-02-25,17.81,18.03,17.65,17.97,1692353,0
2010-02-26,17.94,17.97,17.58,17.75,1567584,0
2010-03-01,17.78,18.2,17.62,18.2,1380658,0
2010-03-02,18.25,18.26,17.97,18.01,1542740,0
2010-03-03,18.12,18.37,18.08,18.08,1044939,0
2010-03-04,18.02,18.49,18.01,18.4,1681335,0
2010-03-05,18.54,18.84,18.48,18.76,2049517,0
2010-03-08,18.79,19.05,18.79,18.9,1491511,0
2010-03-09,18.85,19.06,18.82,18.95,1588196,0
2010-03-10,18.93,19.12,18.88,19.01,1855324,0
2010-03-11,18.9,18.95,18.61,18.79,1768292,0
2010-03-12,18.86,18.9,18.48,18.54,1044467,0
2010-03-15,18.5,18.5,18.1,18.3,1353402,0
2010-03-16,18.3,18.45,18.11,18.45,1709637,0
2010-03-17,18.43,18.56,18.32,18.47,1348151,0
2010-03-18,18.49,18.52,18.21,18.29,1897267,0
2010-03-19,18.41,18.6,18.15,18.56,3850841,0
2010-03-22,18.41,18.99,18.36,18.92,1483976,0
2010-03-23,19,19.77,18.94,19.71,2736271,0
2010-03-24,19.67,19.7,19.12,19.18,1899389,0
2010-03-25,19.35,19.49,18.99,19.03,1994534,0
2010-03-26,19.03,19.25,18.9,19,1612832,0
2010-03-29,19.14,19.21,18.94,19.02,1139051,0
2010-03-30,18.95,19.22,18.93,18.97,972753,0
2010-03-31,18.91,19,18.03,18.08,3783277,0
2010-04-01,18.47,18.57,18,18.16,3013167,0
2010-04-05,18.2,18.53,17.99,18.04,2588492,0
2010-04-06,18.57,18.81,18.28,18.65,4674571,0
2010-04-07,18.68,18.88,18.48,18.65,3378318,0
2010-04-08,18.63,18.73,18.04,18.53,2262057,0
2010-04-09,18.52,18.63,18.24,18.36,1976512,0
2010-04-12,18.33,18.49,18.16,18.37,1795283,0
2010-04-13,18.36,18.47,18.18,18.28,1727365,0
2010-04-14,18.54,19.67,18.48,19.59,4651689,0
2010-04-15,19.36,19.7,18.96,19.56,2670700,0
2010-04-16,19.49,19.68,18.99,19.08,2724229,0
2010-04-19,19.04,19.29,18.79,19.18,2161733,0
2010-04-20,19.37,19.7,19.33,19.59,2154758,0
2010-04-21,19.61,20.81,19.51,20.77,5263040,0
2010-04-22,20.73,20.95,20.1,20.55,3423542,0
2010-04-23,20.64,21.09,20.45,21.06,2290824,0
2010-04-26,21.06,21.29,20.85,21.1,0,0
2010-04-27,20.93,21.17,20.52,20.57,2877790,0
2010-04-28,20.66,20.88,20.16,20.29,3074520,0
2010-04-29,20.44,20.66,20.37,20.53,2577079,0
2010-04-30,20.57,20.81,19.99,20.2,2967723,0
2010-05-03,20.26,20.63,20.12,20.52,2618875,0
2010-05-04,20.25,20.4,20,20.28,4122731,0
2010-05-05,19.96,20.6,19.94,20.01,2943787,0
2010-05-06,19.97,20.14,18.06,19.32,5421230,0
2010-05-07,19.21,19.78,18.87,19.03,5374443,0
2010-05-10,19.75,20.17,19.69,20.14,2664991,0
2010-05-11,19.89,20.73,19.89,20.41,2161564,0
2010-05-12,20.45,20.89,20.22,20.86,2293236,0
2010-05-13,20.84,20.88,19.93,20.05,3000169,0
2010-05-14,19.84,19.92,19.28,19.46,3490013,0
2010-05-17,19.52,19.76,19.06,19.46,3634539,0
2010-05-18,19.62,20,18.93,18.99,2335157,0
2010-05-19,19,19.33,18.74,19.11,3891247,0
2010-05-20,18.76,19.05,18.26,18.4,4072425,0
2010-05-21,18.11,19.57,18.11,19.28,4745191,0
2010-05-24,19.3,19.4,18.79,18.85,3810413,0
2010-05-25,18.74,19.29,18.27,19.16,4408488,0
2010-05-26,19.36,19.64,19.03,19.05,5911765,0
2010-05-27,19.58,20.06,19.36,20.05,2682560,0
2010-05-28,19.95,20.46,19.82,20.03,2449430,0
2010-06-01,19.76,20.35,19.64,19.64,3168666,0
2010-06-02,19.7,20.5,19.68,20.48,2249286,0
2010-06-03,21.47,21.96,21.19,21.32,3983621,0
2010-06-04,20.67,21.07,20.64,20.86,3984717,0
2010-06-07,20.89,20.99,19.86,19.9,3684938,0
2010-06-08,19.9,20.47,19.8,20.42,3406025,0
2010-06-09,20.53,21.12,20.33,20.41,1908419,0
2010-06-10,20.94,21.1,20.71,21.06,1126980,0
2010-06-11,20.9,21.38,20.73,21.33,1534166,0
2010-06-14,21.48,21.79,21.31,21.41,1682380,0
2010-06-15,21.55,21.85,21.27,21.8,1882757,0
2010-06-16,21.25,21.52,20.79,21.36,3148352,0
2010-06-17,21.56,21.59,20.64,20.96,2919144,0
2010-06-18,21.06,21.26,20.9,21.18,2854211,0
2010-06-21,21.33,21.42,20.53,20.67,2246782,0
2010-06-22,20.67,21.05,19.95,20.21,3857879,0
2010-06-23,20.35,20.72,20.16,20.42,2527841,0
2010-06-24,20.41,20.45,19.61,19.79,1974769,0
2010-06-25,19.93,20.19,19.69,20.03,2384983,0
2010-06-28,20.21,20.26,19.9,19.94,1628988,0
2010-06-29,19.59,19.98,19.33,19.53,2602605,0
2010-06-30,19.42,19.94,19.41,19.5,2471366,0
2010-07-01,19.44,19.69,19,19.46,2795645,0
2010-07-02,19.45,19.71,18.78,18.9,2418164,0
2010-07-06,19.34,19.37,18.08,18.3,3215908,0
2010-07-07,18.42,19.05,18.3,18.95,2121399,0
2010-07-08,19.16,19.5,19.02,19.22,1668534,0
2010-07-09,19.24,19.46,19.12,19.37,881390,0
2010-07-12,19.31,19.48,18.88,19.3,1231877,0
2010-07-13,19.48,19.84,19.32,19.73,1681725,0
2010-07-14,19.62,20.09,19.38,19.82,1586908,0
2010-07-15,19.87,20.07,19.47,20,927139,0
2010-07-16,20.15,20.36,19.92,19.99,2107667,0
2010-07-19,20.1,20.13,19.78,20.05,1012863,0
2010-07-20,19.76,22.07,19.61,21.64,3254656,0
2010-07-21,21.77,21.97,20.91,21.27,2298211,0
2010-07-22,22.19,22.74,21.82,22.54,2453552,0
2010-07-23,22.34,23.19,22.22,23.14,2292468,0
2010-07-26,23.34,24.74,23.3,24.34,2741440,0
2010-07-27,24.65,24.65,23.84,24.25,1826244,0
2010-07-28,24.24,24.57,23.73,23.91,1581045,0
2010-07-29,24.09,24.5,23.43,24.33,1817881,0
2010-07-30,24.02,24.53,23.66,24.43,2162422,0
2010-08-02,24.67,24.88,24.31,24.64,1995925,0
2010-08-03,24.45,24.57,23.69,23.71,2033827,0
2010-08-04,23.72,24.62,23.72,24.53,3740117,0
2010-08-05,24.44,24.64,24.02,24.55,1804604,0
2010-08-06,24.3,24.53,23.93,24.43,1574175,0
2010-08-09,24.6,25.05,24.6,24.85,1663631,0
2010-08-10,24.54,24.54,23.89,24.02,1233663,0
2010-08-11,23.51,23.64,23.18,23.26,1451917,0
2010-08-12,22.76,23.29,22.44,23.11,1788819,0
2010-08-13,23.02,23.11,22.59,22.68,1083413,0
2010-08-16,22.52,23.03,22.45,22.8,936815,0
2010-08-17,23.02,23.76,22.88,23.37,1288567,0
2010-08-18,23.31,23.93,23.16,23.82,1143483,0
2010-08-19,23.73,23.99,22.91,23.42,1441275,0
2010-08-20,23.18,23.47,22.98,23.42,842272,0
2010-08-23,23.55,23.77,23.16,23.23,863963,0
2010-08-24,22.88,24.02,22.66,23.49,2945074,0
2010-08-25,23.26,23.6,22.91,23.5,1332308,0
2010-08-26,23.67,23.67,22.88,22.98,1380797,0
2010-08-27,23.15,23.28,22.58,23.24,1450850,0
2010-08-30,23.09,23.17,22.57,22.58,960995,0
2010-08-31,22.5,23.03,22.38,22.56,1802072,0
2010-09-01,22.88,23.42,22.83,23.21,1876712,0
2010-09-02,23.39,24.26,23.39,23.88,1517529,0
2010-09-03,24.06,24.75,24.06,24.54,1338658,0
2010-09-07,24.46,24.54,23.72,23.92,1309875,0
2010-09-08,23.92,24.14,23.74,23.9,1088331,0
2010-09-09,24.21,24.42,23.35,23.45,736714,0
2010-09-10,23.47,23.85,23.28,23.35,742509,0
2010-09-13,23.65,23.78,23.33,23.5,735267,0
2010-09-14,23.48,24,23.37,23.54,1082845,0
2010-09-15,23.48,23.6,23.13,23.57,772633,0
2010-09-16,23.44,23.5,23.19,23.26,838226,0
2010-09-17,23.41,23.52,22.87,23.34,2625548,0
2010-09-20,23.47,23.79,23.34,23.69,970376,0
2010-09-21,23.72,23.72,23.1,23.26,1317679,0
2010-09-22,23.26,23.55,22.83,23.12,1211487,0
2010-09-23,22.86,23.34,22.81,23,1302199,0
2010-09-24,23.39,23.76,23.31,23.7,1223547,0
2010-09-27,23.75,23.75,23.2,23.23,887942,0
2010-09-28,23.26,23.29,22.74,23.22,1044494,0
2010-09-29,23.17,23.43,23,23.08,1045367,0
2010-09-30,23.32,23.38,22.87,23.25,1165994,0
2010-10-01,23.47,23.67,23.2,23.59,1187513,0
2010-10-04,23.6,24.03,23.23,23.51,1235323,0
2010-10-05,23.76,24.06,23.49,23.59,1244943,0
2010-10-06,23.69,23.69,23.04,23.2,1083176,0
2010-10-07,23.25,23.45,22.9,23.35,819486,0
2010-10-08,23.36,23.68,23.19,23.27,1466981,0
2010-10-11,23.25,23.36,22.91,22.94,1061978,0
2010-10-12,22.72,22.97,22.22,22.86,1652186,0
2010-10-13,22.97,23.08,22.42,23.07,2362864,0
2010-10-14,23.08,23.37,22.85,23.37,1513571,0
2010-10-15,23.53,24.25,23.22,23.74,1695300,0
2010-10-18,23.78,24.01,23.29,23.89,1248675,0
2010-10-19,23.56,23.93,23.29,23.51,1139281,0
2010-10-20,23.54,23.95,23.49,23.84,653532,0
2010-10-21,23.97,24.29,23.53,23.72,692548,0
2010-10-22,23.79,23.93,23.53,23.82,419747,0
2010-10-25,24.02,24.34,23.98,24.2,768349,0
2010-10-26,23.96,24.64,23.96,24.55,926089,0
2010-10-27,24.45,24.88,24.23,24.8,1716443,0
2010-10-28,23.76,24.16,22.93,22.95,3288601,0
2010-10-29,22.63,23.31,22.28,23.22,1774834,0
2010-11-01,23.39,23.83,23.21,23.52,1519534,0
2010-11-02,23.74,23.94,23.13,23.8,1704944,0
2010-11-03,24,24.98,23.96,24.97,2290648,0
2010-11-04,25,25.7,24.85,25.69,1534279,0
2010-11-05,25.75,26.86,25.73,26.38,1700280,0
2010-11-08,26.32,26.71,26.06,26.54,803590,0
2010-11-09,26.57,27,26.15,26.28,909108,0
2010-11-10,26.26,26.92,26.09,26.84,835906,0
2010-11-11,26.64,26.76,26.23,26.63,794524,0
2010-11-12,26.46,26.77,26.37,26.4,1025985,0
2010-11-15,26.58,26.9,26.33,26.36,750629,0
2010-11-16,26.12,26.62,25.69,25.74,1057549,0
2010-11-17,25.78,26.09,25.77,25.96,996057,0
2010-11-18,26.22,26.49,25.84,25.89,909199,0
2010-11-19,25.9,26.13,25.65,26.13,579447,0
2010-11-22,25.91,26.49,25.85,26.06,638747,0
2010-11-23,25.79,26.13,25.62,25.98,731763,0
2010-11-24,26.15,26.6,26.08,26.33,922103,0
2010-11-26,26.08,26.43,26.02,26.04,577882,0
2010-11-29,25.85,26.22,25.43,26.03,1080044,0
2010-11-30,25.67,26.52,25.6,26.13,3328300,0
2010-12-01,26.55,26.74,26.33,26.49,915459,0
2010-12-02,26.58,27.04,26.51,26.91,978720,0
2010-12-03,26.79,26.95,26.37,26.89,827461,0
2010-12-06,26.87,26.88,26.53,26.66,907573,0
2010-12-07,26.93,27,26.29,26.32,1330210,0
2010-12-08,26.31,26.53,26.05,26.27,911164,0
2010-12-09,26.39,26.54,26.1,26.34,998763,0
2010-12-10,26.39,26.56,26.11,26.5,869946,0
2010-12-13,26.65,26.96,26.45,26.66,1546315,0
2010-12-14,26.65,27.16,26.65,26.93,2489936,0
2010-12-15,26.92,27.14,26.83,27,986753,0
2010-12-16,27.06,27.49,27.02,27.41,1001920,0
2010-12-17,27.21,27.36,26.94,27.18,1522047,0
2010-12-20,27.4,27.47,27.09,27.41,592999,0
2010-12-21,27.5,27.81,27.28,27.64,1014173,0
2010-12-22,27.73,28.18,27.73,28,1216691,0
2010-12-23,27.99,28.34,27.97,28.1,439505,0
2010-12-27,28.1,28.2,27.74,28.07,536444,0
2010-12-28,28.08,28.24,27.89,28.02,350050,0
2010-12-29,28.02,28.48,28,28.38,384877,0
2010-12-30,28.33,28.5,28.08,28.46,600139,0
2010-12-31,28.42,28.42,28.06,28.2,664948,0
2011-01-03,28.46,28.61,27.98,28.48,827556,0
2011-01-04,28.47,28.47,27.65,28.04,1042698,0
2011-01-05,27.89,28.47,27.88,28.19,1092611,0
2011-01-06,28.15,28.15,27.5,27.53,892172,0
2011-01-07,27.56,27.85,27.32,27.76,1042478,0
2011-01-10,27.61,28.4,27.48,28.35,980174,0
2011-01-11,28.53,28.9,27.79,28.18,1209998,0
2011-01-12,28.4,28.66,28.24,28.28,687711,0
2011-01-13,28.25,28.46,28.09,28.24,605721,0
2011-01-14,28.17,28.41,27.87,28.39,634694,0
2011-01-18,28.29,28.47,27.99,28.2,528690,0
2011-01-19,28.25,28.79,28.06,28.53,1080652,0
2011-01-20,28.41,29.4,28.41,28.82,1063547,0
2011-01-21,29.03,29.5,28.63,28.76,987290,0
2011-01-24,28.76,29.24,28.68,29.18,701959,0
2011-01-25,29.07,29.48,28.79,29.45,725758,0
2011-01-26,29.5,29.77,29.13,29.63,871494,0
2011-01-27,29.62,29.97,29.5,29.77,863863,0
2011-01-28,29.76,29.76,28.64,28.7,929468,0
2011-01-31,28.75,28.84,28.3,28.71,690252,0
2011-02-01,28.93,29.47,28.65,29.15,1291472,0
2011-02-02,29.08,29.16,28.14,28.25,1842446,0
2011-02-03,30.02,31.71,29.73,31.45,4732992,0
2011-02-04,31.27,31.28,30.3,30.84,2709529,0
2011-02-07,30.85,31.84,30.69,31.67,2268700,0
2011-02-08,31.61,32.69,31.53,32.6,2115376,0
2011-02-09,33.14,34.15,32.93,33.57,1954452,0
2011-02-10,33.43,33.64,32.94,33.07,1061114,0
2011-02-11,33.07,34,32.96,33.96,1111489,0
2011-02-14,33.85,34,32.91,33.63,1247421,0
2011-02-15,33.5,33.95,33.16,33.25,951244,0
2011-02-16,33.43,35.04,33.43,34.87,1428185,0
2011-02-17,34.75,34.8,34.01,34.13,1006616,0
2011-02-18,34.14,34.85,34,34.39,1053290,0
2011-02-22,34.03,34.4,33.36,33.5,1108263,0
2011-02-23,33.23,33.23,31.74,32.23,1897912,0
2011-02-24,32.1,32.88,32.07,32.49,1760410,0
2011-02-25,32.71,33.54,32.71,33.51,1039683,0
2011-02-28,33.78,34.18,33.17,33.64,985825,0
2011-03-01,33.78,33.93,32.45,32.5,786017,0
2011-03-02,32.63,33.08,32.4,32.84,742343,0
2011-03-03,33.16,33.42,32.5,32.99,602153,0
2011-03-04,32.97,33.12,32.42,32.68,657335,0
2011-03-07,32.82,32.98,32.23,32.33,1146396,0
2011-03-08,32.38,33.41,32.19,33.34,951277,0
2011-03-09,33.09,33.65,32.98,33.55,985274,0
2011-03-10,33.01,33.38,32.9,32.95,678314,0
2011-03-11,32.04,33.58,32.04,33.48,1202319,0
2011-03-14,33.19,33.6,32.65,33.05,1171579,0
2011-03-15,32.11,33.37,31.9,33.22,1149144,0
2011-03-16,33.17,33.51,32.63,32.89,1371849,0
2011-03-17,33.5,33.69,33.07,33.17,854343,0
2011-03-18,33.43,33.5,32.72,33.29,2624066,0
2011-03-21,33.62,33.78,32.98,33.25,557389,0
2011-03-22,33.24,33.41,32.96,33.02,643673,0
2011-03-23,32.94,33.53,32.73,33.37,1012792,0
2011-03-24,33.59,34.23,33.5,34.05,699135,0
2011-03-25,34.21,34.72,34.06,34.52,508146,0
2011-03-28,34.63,34.95,34.12,34.28,547378,0
2011-03-29,34.33,34.72,34.03,34.67,455512,0
2011-03-30,34.94,36.07,34.76,35.71,651480,0
2011-03-31,35.74,35.75,34.93,35.37,607282,0
2011-04-01,35.65,36.22,35.53,35.62,547563,0
2011-04-04,35.65,36.21,34.55,34.59,1040288,0
2011-04-05,34.51,35.18,34.4,34.82,861443,0
2011-04-06,35.03,35.37,34.62,35.22,527479,0
2011-04-07,35.14,35.77,34.75,35.76,905546,0
2011-04-08,35.88,35.93,34.61,34.85,580827,0
2011-04-11,34.86,34.96,33.88,33.95,715216,0
2011-04-12,33.71,33.96,32.71,33.02,1378804,0
2011-04-13,33.22,33.3,32.51,33,1028674,0
2011-04-14,32.24,32.76,31.94,32.36,1753576,0
2011-04-15,32.38,33,32.24,32.95,1040355,0
2011-04-18,32.46,32.87,32.22,32.69,778362,0
2011-04-19,32.71,33.03,32.48,32.77,739830,0
2011-04-20,33.17,33.55,32.87,33.49,1657692,0
2011-04-21,33.74,34.05,33.37,34.05,823661,0
2011-04-25,33.84,34.56,33.63,34.51,1157851,0
2011-04-26,34,34.22,32.87,33.01,2009578,0
2011-04-27,33.3,33.47,32.98,33.36,998742,0
2011-04-28,33.2,34.51,33.2,34.12,925893,0
2011-04-29,34.18,34.32,33.75,33.91,809276,0
2011-05-02,34.03,34.08,33.48,33.6,432005,0
2011-05-03,33.5,34.12,33.37,34.07,590730,0
2011-05-04,34.11,34.5,34.05,34.39,721473,0
2011-05-05,34.21,34.98,34.11,34.53,644515,0
2011-05-06,34.87,34.9,34.15,34.24,680319,0
2011-05-09,34.24,34.25,33.72,34.07,722599,0
2011-05-10,34.24,34.48,34.14,34.28,787201,0
2011-05-11,34.29,34.5,33.72,33.74,675932,0
2011-05-12,33.68,34.31,33.48,34.26,692987,0
2011-05-13,34.32,34.43,33.52,33.65,643922,0
2011-05-16,33.5,33.65,33.26,33.36,821772,0
2011-05-17,33.23,33.45,33.02,33.35,782732,0
2011-05-18,33.38,33.72,33.26,33.7,426919,0
2011-05-19,33.84,33.91,33.67,33.81,286750,0
2011-05-20,33.78,33.79,33.03,33.09,735400,0
2011-05-23,32.6,33.28,32.6,33.24,516189,0
2011-05-24,33.3,33.59,33.23,33.44,619135,0
2011-05-25,33.3,33.97,33.17,33.83,415347,0
2011-05-26,33.71,34.26,33.54,34.25,444299,0
2011-05-27,34.49,34.75,34.35,34.55,415873,0
2011-05-31,34.87,35.1,34.31,35.1,811804,0
2011-06-01,34.85,35.17,34.51,34.51,883104,0
2011-06-02,34.4,34.7,33.71,34.07,857653,0
2011-06-03,33.58,33.79,33.19,33.66,1277084,0
2011-06-06,33.54,33.69,32.9,33.09,1172569,0
2011-06-07,33.25,34.01,33.25,33.79,1007164,0
2011-06-08,33.8,33.89,33.27,33.27,876308,0
2011-06-09,33.33,34.22,33.27,33.88,675577,0
2011-06-10,33.79,33.97,33.08,33.33,574669,0
2011-06-13,33.39,33.64,31.07,31.15,2727771,0
2011-06-14,31.5,32.57,31.24,32.1,1735156,0
2011-06-15,31.96,32.26,31.41,31.49,1434875,0
2011-06-16,31.59,31.95,31.37,31.67,930783,0
2011-06-17,32.03,33.27,32.03,33.11,1502489,0
2011-06-20,33.07,34,33,33.71,1094727,0
2011-06-21,33.84,34.68,33.67,34.62,1056491,0
2011-06-22,35.19,35.74,35.03,35.07,1411291,0
2011-06-23,34.56,35.03,34.26,34.67,1724936,0
2011-06-24,34.7,34.78,34.16,34.44,2004725,0
2011-06-27,34.44,35.34,34.29,35.23,779290,0
2011-06-28,35.28,36.57,35.28,36.42,959113,0
2011-06-29,36.5,37.3,36.25,36.44,1121901,0
2011-06-30,36.51,36.99,36.3,36.61,755939,0
2011-07-01,36.51,37.19,36.37,36.94,878913,0
2011-07-05,36.84,37.38,36.67,37.12,690822,0
2011-07-06,37,37.86,37,37.82,944378,0
2011-07-07,38.12,40.16,38.03,39.29,1909928,0
2011-07-08,38.88,40,38.87,39.22,750829,0
2011-07-11,38.72,39.21,38.34,38.6,510623,0
2011-07-12,38.31,40.22,38.31,39.01,1047894,0
2011-07-13,39.2,39.92,38.96,39.05,578918,0
2011-07-14,39.25,39.64,38.48,38.72,565531,0
2011-07-15,38.91,39.29,38.72,39.18,676321,0
2011-07-18,38.9,39.45,38.61,39.36,779873,0
2011-07-19,39.14,39.14,38.34,38.68,939625,0
2011-07-20,38.94,39.02,38.15,38.62,531371,0
2011-07-21,38.74,39.39,38.67,38.84,535274,0
2011-07-22,38.94,39.3,38.9,39.08,324157,0
2011-07-25,38.66,39.77,38.66,39.39,484533,0
2011-07-26,39.58,40.18,39.36,39.97,987908,0
2011-07-27,38.28,39.75,37.94,38.96,1427313,0
2011-07-28,38.5,38.76,37.54,37.65,990289,0
2011-07-29,37.42,38.06,37.19,37.61,969177,0
2011-08-01,37.92,37.99,36.78,37.15,766271,0
2011-08-02,37.13,38.54,35.73,35.77,1137971,0
2011-08-03,35.69,36.24,34.7,36.15,1104567,0
2011-08-04,35.48,35.53,33.99,34.05,1225705,0
2011-08-05,34.51,35.76,34.27,34.98,1559373,0
2011-08-08,33.91,35.24,32.49,32.71,2005537,0
2011-08-09,34.81,35.46,32.18,34.26,1687537,0
2011-08-10,33.28,33.99,32.2,32.69,1670024,0
2011-08-11,32.92,34.98,32.78,34.46,1058595,0
2011-08-12,34.94,35.93,34.24,35.6,830947,0
2011-08-15,36.12,36.84,35.2,35.8,827389,0
2011-08-16,35.59,35.84,35.08,35.49,624142,0
2011-08-17,35.79,36.13,34.85,35.68,794833,0
2011-08-18,34.63,34.97,33.7,34.34,1123343,0
2011-08-19,33.92,36.24,33.92,35.72,1667922,0
2011-08-22,36.47,36.87,35.92,36.32,1226953,0
2011-08-23,36.51,38.74,36.16,38.68,1086509,0
2011-08-24,38.5,39.53,38.16,38.97,999375,0
2011-08-25,39.25,39.45,38.02,38.32,647510,0
2011-08-26,38.28,39.35,37.66,39,1574658,0
2011-08-29,39.45,41.14,39.4,40.93,1385638,0
2011-08-30,40.35,41.55,40.29,40.84,1133471,0
2011-08-31,41.03,41.15,40.05,40.38,1326800,0
2011-09-01,40.21,41.09,40.01,40.37,697663,0
2011-09-02,38.87,40.19,38.87,39.27,603227,0
2011-09-06,38.29,39.22,37.6,39.1,1274821,0
2011-09-07,40.03,40.46,39.62,40.4,607455,0
2011-09-08,40.27,40.68,39.52,39.67,591486,0
2011-09-09,39.23,39.53,38.11,38.42,922552,0
2011-09-12,37.81,38.53,37.12,38.15,1404625,0
2011-09-13,38.14,39.51,37.71,39.01,1212262,0
2011-09-14,39.28,40.17,38.38,39.62,744730,0
2011-09-15,39.38,39.58,37.79,37.84,1603124,0
2011-09-16,37.84,38.82,37.17,37.28,3733482,0
2011-09-19,36.79,37.59,36.58,37.4,896598,0
2011-09-20,37.65,37.65,36.43,36.46,1077489,0
2011-09-21,36.49,36.71,35.25,35.25,1025602,0
2011-09-22,34.52,34.52,32.76,33.05,2297543,0
2011-09-23,32.82,33.57,32.81,32.94,1449135,0
2011-09-26,33.8,35.04,33.36,34.67,1530597,0
2011-09-27,34.94,35.64,33.83,34.05,1467193,0
2011-09-28,34.05,34.69,33.72,33.73,1102415,0
2011-09-29,34.42,34.78,32.94,33.03,2167723,0
2011-09-30,32.94,34.03,32.63,32.78,1796692,0
2011-10-03,32.5,32.79,31.34,31.54,1472524,0
2011-10-04,31.04,33.38,30.46,33.23,1738980,0
2011-10-05,33.02,34.36,32.91,34.09,1342702,0
2011-10-06,33.41,35,33.41,34.92,741614,0
2011-10-07,35.25,35.7,34.33,34.6,542831,0
2011-10-10,35.09,36.67,35.09,36.31,708634,0
2011-10-11,35.99,36.59,35.81,36.5,521783,0
2011-10-12,36.68,38,36.63,37.5,840178,0
2011-10-13,37.3,37.69,36.75,37.45,686759,0
2011-10-14,37.85,37.96,37.43,37.74,508858,0
2011-10-17,37.89,37.89,36.73,36.8,653757,0
2011-10-18,37.06,37.79,36.41,37.46,611324,0
2011-10-19,37.22,38,36.98,37.09,633208,0
2011-10-20,37.14,38.15,36.74,37.95,893713,0
2011-10-21,38.99,39.32,38.08,39.13,940724,0
2011-10-24,39.53,40.92,39.05,40.79,1609121,0
2011-10-25,40.41,40.78,39.7,39.78,1029218,0
2011-10-26,40.08,40.12,39.31,39.85,1262975,0
2011-10-27,41.09,41.51,39.77,40.07,2392991,0
2011-10-28,40.08,40.27,39.12,39.62,909375,0
2011-10-31,39.62,40.11,38.9,38.94,571289,0
2011-11-01,37.76,38.72,37.28,37.73,833712,0
2011-11-02,38.02,38.48,37.71,37.9,991545,0
2011-11-03,39.52,39.52,37,37.2,1692123,0
2011-11-04,37,37.06,36.37,36.4,1391156,0
2011-11-07,36.62,36.62,35.65,36.01,1241866,0
2011-11-08,36.22,36.44,35.24,35.25,1718922,0
2011-11-09,34.73,34.84,33.77,33.83,1496442,0
2011-11-10,35.79,35.79,33.38,33.44,1460954,0
2011-11-11,33.71,34.4,33.55,34.07,1377485,0
2011-11-14,33.8,34.05,33.42,33.5,1525435,0
2011-11-15,33.54,34.28,33.51,34.15,1072837,0
2011-11-16,33.77,33.85,32.93,33.03,1190587,0
2011-11-17,32.93,33.1,32.45,32.98,1078925,0
2011-11-18,33.2,33.84,32.98,33.5,1062723,0
2011-11-21,32.94,33.9,32.61,33.66,1190233,0
2011-11-22,34.11,35.05,33.97,34.83,1410981,0
2011-11-23,34.37,34.63,34.06,34.06,937481,0
2011-11-25,33.85,34.42,33.71,34.06,594916,0
2011-11-28,35.3,35.98,34.8,35.23,902098,0
2011-11-29,35.29,35.7,35.05,35.3,909899,0
2011-11-30,36.23,36.62,36.01,36.11,1237131,0
2011-12-01,36.12,36.87,35.86,35.99,930994,0
2011-12-02,36.41,36.91,36.15,36.18,614413,0
2011-12-05,37.31,37.59,36.59,36.92,1043772,0
2011-12-06,36.88,36.88,36.04,36.24,795968,0
2011-12-07,35.97,36.46,35.63,36.25,523334,0
2011-12-08,36.22,36.86,35.51,35.71,814642,0
2011-12-09,35.75,36.99,35.6,36.9,733811,0
2011-12-12,36.54,36.8,36.16,36.78,563064,0
2011-12-13,37,37.39,35.66,35.79,523180,0
2011-12-14,35.49,36.06,35.33,35.74,779137,0
2011-12-15,36.03,36.37,35.79,35.99,656976,0
2011-12-16,36.29,36.39,35.67,35.77,1361444,0
2011-12-19,35.96,36.18,34.39,34.52,1097162,0
2011-12-20,35.14,36,35.12,35.91,689815,0
2011-12-21,35.87,36.92,35.83,36.79,832035,0
2011-12-22,36.87,37.3,36.42,36.92,854821,0
2011-12-23,37.14,37.26,36.95,37.12,199749,0
2011-12-27,36.93,37.1,36.42,36.58,556496,0
2011-12-28,36.57,36.88,36.35,36.68,604434,0
2011-12-29,36.67,37.55,36.67,37.38,501730,0
2011-12-30,37.3,37.39,36.86,36.87,497542,0
2012-01-03,37.36,37.55,35.6,35.7,1486866,0
2012-01-04,35.2,35.48,33.16,33.26,3388846,0
2012-01-05,33.11,34.13,31.91,34.05,2775642,0
2012-01-06,34.06,34.31,33.38,33.44,991646,0
2012-01-09,33.7,34.36,33.57,33.8,1161247,0
2012-01-10,33.92,34.71,33.83,34.34,1356896,0
2012-01-11,34.23,34.46,33.9,34.35,897789,0
2012-01-12,34.47,34.61,33.93,34.39,753360,0
2012-01-13,34.13,34.49,34.02,34.1,955008,0
2012-01-17,34.43,34.57,33.81,34.28,1016354,0
2012-01-18,34.1,35.55,34.08,35.33,1039452,0
2012-01-19,35.37,35.66,35.11,35.55,1017958,0
2012-01-20,35.56,35.9,35.07,35.21,820878,0
2012-01-23,35.31,36.21,35.23,35.88,1035534,0
2012-01-24,35.7,36.29,35.66,36.25,892534,0
2012-01-25,36.1,36.57,35.96,36.34,687702,0
2012-01-26,38.01,38.27,36.54,36.82,1514560,0
2012-01-27,36.61,36.78,35.86,36.5,935565,0
2012-01-30,36.12,36.5,36.04,36.37,522510,0
2012-01-31,36.51,36.51,35.54,35.76,596905,0
2012-02-01,36.16,36.57,35.92,36.27,851815,0
2012-02-02,36.35,36.48,35.89,35.89,940239,0
2012-02-03,36.25,37.15,36.25,37.02,1329330,0
2012-02-06,37,37.34,36.92,37.14,564075,0
2012-02-07,37.08,37.26,36.91,37.18,423719,0
2012-02-08,37.2,37.34,36.79,36.86,981149,0
2012-02-09,36.87,37.11,36.57,36.83,740398,0
2012-02-10,36.52,36.72,36.09,36.11,1234592,0
2012-02-13,36.24,36.54,35.85,35.9,1188364,0
2012-02-14,35.8,35.9,34.98,35.15,1686276,0
2012-02-15,35.3,35.5,34.5,34.55,1775840,0
2012-02-16,34.49,34.9,34.2,34.63,1515838,0
2012-02-17,34.75,35.26,34.67,35,1163229,0
2012-02-21,35.06,35.36,34.83,34.93,1732702,0
2012-02-22,35.06,35.29,34.3,34.34,972253,0
2012-02-23,34.38,35.17,34.38,34.49,837615,0
2012-02-24,34.76,34.8,33.91,34.02,1166372,0
2012-02-27,33.92,34.53,33.79,34.36,1102468,0
2012-02-28,34.53,34.79,34.15,34.47,585126,0
2012-02-29,34.47,34.47,33.87,34.08,737923,0
2012-03-01,34.13,34.5,33.27,34.09,1228197,0
2012-03-02,34.17,34.59,33.95,34.32,1196770,0
2012-03-05,34.22,34.37,33.8,33.85,1132676,0
2012-03-06,33.48,33.65,33.12,33.28,963597,0
2012-03-07,33.33,33.99,32.98,33.79,1015524,0
2012-03-08,34.16,34.63,34.09,34.49,1366135,0
2012-03-09,34.59,34.82,34.1,34.14,1779598,0
2012-03-12,34.27,34.34,33.72,33.82,767405,0
2012-03-13,33.91,34.22,33.68,34.16,1289536,0
2012-03-14,34.13,34.75,34.07,34.62,929030,0
2012-03-15,34.59,35.09,34.56,34.85,873311,0
2012-03-16,34.97,35.51,34.73,34.74,1089547,0
2012-03-19,34.65,35.18,34.44,35.02,707259,0
2012-03-20,34.76,35.33,34.67,35.15,744805,0
2012-03-21,35.16,35.6,35.13,35.37,660021,0
2012-03-22,35.05,35.33,34.87,35.21,789877,0
2012-03-23,35.14,35.48,34.63,35.33,702809,0
2012-03-26,35.65,36.04,35.54,35.79,948513,0
2012-03-27,35.79,35.89,35.37,35.42,660356,0
2012-03-28,35.34,35.38,34.76,34.79,907101,0
2012-03-29,34.6,34.68,34.18,34.52,936494,0
2012-03-30,34.69,34.8,34.3,34.31,830820,0
2012-04-02,34.09,35,34.09,34.78,1060216,0
2012-04-03,35,35.85,34.73,34.85,1092352,0
2012-04-04,34.59,35.03,34.45,34.55,1052983,0
2012-04-05,34.47,34.87,34.27,34.27,392188,0
2012-04-09,33.74,33.98,33.47,33.69,1157430,0
2012-04-10,33.56,33.77,32.52,32.54,1136209,0
2012-04-11,32.81,33.22,32.81,33.22,703784,0
2012-04-12,33.27,33.49,33,33.34,682683,0
2012-04-13,33.18,33.31,32.84,32.97,509072,0
2012-04-16,33.24,33.51,32.78,33.2,946933,0
2012-04-17,33.75,34.19,33.58,33.97,668050,0
2012-04-18,33.85,33.99,33.67,33.75,595964,0
2012-04-19,33.75,33.89,33.15,33.38,585189,0
2012-04-20,33.47,34.03,33.23,33.74,995602,0
2012-04-23,33.5,33.78,33.13,33.6,1146767,0
2012-04-24,33.6,33.98,33.27,33.58,1093812,0
2012-04-25,34.4,34.54,31.57,33.23,2619543,0
2012-04-26,33.42,34.63,33.33,34.38,1506823,0
2012-04-27,34.37,34.6,33.84,34.51,763718,0
2012-04-30,34.58,34.97,34.19,34.58,731994,0
2012-05-01,34.74,35.49,34.65,35.18,894393,0
2012-05-02,34.93,35.14,34.64,34.94,957728,0
2012-05-03,35,35.28,34.79,35.22,1095679,0
2012-05-04,34.89,35.34,34.87,34.94,1305684,0
2012-05-07,34.87,35.24,34.71,35.01,1043895,0
2012-05-08,34.74,34.79,34.09,34.4,1225221,0
2012-05-09,34.06,35.15,33.97,34.95,1456401,0
2012-05-10,35.17,35.6,34.95,35.04,1145654,0
2012-05-11,34.97,35.39,34.93,35.02,657797,0
2012-05-14,34.85,35.27,34.8,34.85,795094,0
2012-05-15,34.78,35.22,34.59,34.8,776472,0
2012-05-16,34.96,35.39,34.8,34.92,679142,0
2012-05-17,34.9,34.9,34.09,34.18,740353,0
2012-05-18,34.26,34.72,34.15,34.38,782890,0
2012-05-21,34.51,35.11,34.38,35.03,562178,0
2012-05-22,35.15,35.85,35.04,35.56,883802,0
2012-05-23,35.38,35.9,35.17,35.79,706949,0
2012-05-24,35.84,36.14,35.59,35.88,469848,0
2012-05-25,35.91,36.41,35.83,36.27,530067,0
2012-05-29,36.64,36.69,36.01,36.61,429649,0
2012-05-30,36.32,36.35,35.59,35.92,541108,0
2012-05-31,35.9,36.25,35.3,36.02,908049,0
2012-06-01,35.42,35.75,34.93,35,898171,0
2012-06-04,35.54,35.75,34.95,35.32,798680,0
2012-06-05,35.24,35.69,35.08,35.55,679141,0
2012-06-06,35.84,36.92,35.78,36.9,778913,0
2012-06-07,36.85,37,36.26,36.54,836739,0
2012-06-08,36.37,37.32,36.37,37.22,545155,0
2012-06-11,37.5,37.73,36.36,36.36,726923,0
2012-06-12,36.55,37,36.44,36.87,629861,0
2012-06-13,36.68,36.99,36.03,36.14,522282,0
2012-06-14,36.15,36.84,35.97,36.61,453414,0
2012-06-15,36.75,37.06,36.37,36.9,810197,0
2012-06-18,36.67,37.24,36.39,37.08,517433,0
2012-06-19,37.2,37.77,37.02,37.48,392403,0
2012-06-20,37.47,37.47,36.78,36.98,397626,0
2012-06-21,36.93,36.97,35.85,35.95,405059,0
2012-06-22,36.08,36.18,35.75,35.87,348653,0
2012-06-25,34.82,34.99,34.23,34.32,959601,0
2012-06-26,34.28,34.65,33.88,34.38,736623,0
2012-06-27,34.14,34.7,34.09,34.52,377052,0
2012-06-28,34.19,34.61,33.84,34.45,494634,0
2012-06-29,35.13,35.53,34.94,35.28,641530,0
2012-07-02,35.53,36.82,35.44,36.76,856612,0
2012-07-03,36.85,37.95,36.71,37.79,356044,0
2012-07-05,38,39.65,37.42,38.99,1494858,0
2012-07-06,38.57,39,38.45,38.91,637840,0
2012-07-09,38.85,39.27,38.7,39.19,433691,0
2012-07-10,39.62,39.99,39.4,39.75,677242,0
2012-07-11,39.69,39.82,39.13,39.25,592644,0
2012-07-12,39.04,39.66,38.91,39.43,636849,0
2012-07-13,39.67,40.01,39.5,39.84,529591,0
2012-07-16,39.72,39.96,39.57,39.72,460900,0
2012-07-17,39.95,40.96,39.79,40.93,812493,0
2012-07-18,40.85,42.84,40.82,42.45,1115539,0
2012-07-19,43.43,43.72,40.16,40.78,1767919,0
2012-07-20,40.25,40.84,39.57,39.68,1382048,0
2012-07-23,39.22,39.65,38.99,39.54,867048,0
2012-07-24,39.54,39.79,39,39.25,599742,0
2012-07-25,39.42,39.65,39.01,39.17,368302,0
2012-07-26,39.63,39.72,38.98,39.17,562672,0
2012-07-27,39.45,40.67,39.35,40.12,685641,0
2012-07-30,40,40.22,39.79,39.86,320943,0
2012-07-31,39.7,39.86,39.42,39.43,313425,0
2012-08-01,39.42,39.61,37.85,38.19,831933,0
2012-08-02,38.08,38.42,37.18,38.34,602606,0
2012-08-03,38.88,39.28,38.58,38.83,468431,0
2012-08-06,38.96,39,38.42,38.61,532806,0
2012-08-07,38.87,39.76,38.71,39.16,422898,0
2012-08-08,38.96,39.7,38.81,39.52,291649,0
2012-08-09,39.55,39.77,39.22,39.56,283677,0
2012-08-10,39.43,39.6,38.85,39.58,267157,0
2012-08-13,39.45,39.54,38.83,39.41,290785,0
2012-08-14,39.62,40.13,39.45,39.58,230493,0
2012-08-15,39.47,39.73,39.35,39.53,216222,0
2012-08-16,39.56,40,39.39,39.88,339167,0
2012-08-17,39.92,40.23,39.63,39.87,327101,0
2012-08-20,39.86,40.01,39.56,39.75,346788,0
2012-08-21,39.78,40.2,39.54,39.67,301339,0
2012-08-22,39.5,39.92,39.43,39.87,352961,0
2012-08-23,39.8,40.54,39.73,39.82,464697,0
2012-08-24,39.7,40.65,39.5,40.52,472262,0
2012-08-27,40.64,41.3,40.48,40.7,575735,0
2012-08-28,40.65,41,40.31,40.47,335066,0
2012-08-29,40.52,40.58,40.23,40.39,234125,0
2012-08-30,40.27,40.73,40.18,40.29,284762,0
2012-08-31,40.59,40.74,40.02,40.2,667305,0
2012-09-04,40.29,41.5,40.29,41.16,883055,0
2012-09-05,41,41.22,40.77,41.14,734514,0
2012-09-06,41.24,42.09,40.86,42.04,749979,0
2012-09-07,42.23,42.43,41.8,41.82,556914,0
2012-09-10,41.67,42.06,41.53,41.55,597810,0
2012-09-11,41.61,41.75,41.4,41.46,596569,0
2012-09-12,41.46,42.06,40.95,41.09,776979,0
2012-09-13,41.08,42.03,40.89,41.86,492078,0
2012-09-14,41.89,42.33,41.61,42.17,479481,0
2012-09-17,42.09,42.52,42.08,42.25,501200,0
2012-09-18,42.18,42.18,40.87,40.98,573704,0
2012-09-19,41.13,42.26,40.77,41.94,453308,0
2012-09-20,41.63,42.12,41.26,41.54,540543,0
2012-09-21,42.17,43.75,42.11,42.95,1490506,0
2012-09-24,42.7,42.99,42.57,42.71,521251,0
2012-09-25,42.96,43.78,42.81,43.06,683988,0
2012-09-26,43.04,43.54,42.83,43.26,610803,0
2012-09-27,43.43,43.79,43.11,43.38,409549,0
2012-09-28,43.15,43.69,42.65,43.67,430044,0
2012-10-01,43.79,44.37,43.42,43.5,523079,0
2012-10-02,43.82,44.69,43.75,44.55,701792,0
2012-10-03,44.75,45.35,44.36,45.1,961954,0
2012-10-04,45.31,46.44,44.86,46.34,631816,0
2012-10-05,46.66,46.75,46.03,46.53,455683,0
2012-10-08,46.38,48,46.31,47.93,778715,0
2012-10-09,47.98,48.12,47.33,47.97,611846,0
2012-10-10,47.75,47.78,46.32,46.56,798699,0
2012-10-11,46.98,47.1,46.26,46.28,344154,0
2012-10-12,46.32,46.94,46.26,46.69,386814,0
2012-10-15,46.8,47.32,46.48,47.06,264784,0
2012-10-16,47.21,47.69,47.06,47.59,326460,0
2012-10-17,48.55,48.55,47.46,47.93,283244,0
2012-10-18,47.98,48.47,47.74,48.36,364004,0
2012-10-19,48.27,48.56,47.83,48.45,499780,0
2012-10-22,48.3,48.3,47,47.91,571170,0
2012-10-23,47.44,47.96,46.82,47.9,428917,0
2012-10-24,48,48.15,47.51,48.04,475340,0
2012-10-25,47.29,47.29,43.76,45.76,1271321,0
2012-10-26,45.47,45.47,43.77,44.61,1082151,0
2012-10-31,44.83,45.04,44.11,44.4,1394282,0
2012-11-01,44.61,44.61,43.64,44.25,1439410,0
2012-11-02,44.54,44.92,43.39,43.56,940838,0
2012-11-05,43.39,43.79,42.95,43.5,619935,0
2012-11-06,43.69,43.95,43.13,43.48,752168,0
2012-11-07,43.23,43.42,41.9,41.93,975855,0
2012-11-08,41.93,42,40.92,41.06,452345,0
2012-11-09,40.65,41.17,40.49,40.87,502053,0
2012-11-12,41.04,41.04,40.28,40.56,532382,0
2012-11-13,40.42,41.35,40.42,40.82,539591,0
2012-11-14,40.85,41.03,39.47,39.54,515716,0
2012-11-15,39.44,40.42,39.32,40.28,779913,0
2012-11-16,40.28,41.29,40.28,41.08,1254700,0
2012-11-19,41.25,41.75,40.79,41.3,1098820,0
2012-11-20,41.14,41.9,41.12,41.44,482887,0
2012-11-21,41.46,41.68,41.2,41.42,246323,0
2012-11-23,41.53,42.08,41.2,42.08,163934,0
2012-11-26,41.98,42.3,39.65,39.83,1610858,0
2012-11-27,39.83,40.12,39.32,39.48,1413585,0
2012-11-28,39.48,40,39.24,39.9,1126170,0
2012-11-29,39.96,40.66,38.29,38.9,1144095,0
2012-11-30,39.11,39.36,38.45,38.94,1141436,0
2012-12-03,39.19,39.24,38.42,38.63,814463,0
2012-12-04,38.96,39.74,38.76,39.36,1356697,0
2012-12-05,39.58,39.75,39.04,39.37,1329662,0
2012-12-06,39.24,39.86,39.12,39.53,1057465,0
2012-12-07,39.66,39.78,39.41,39.74,770864,0
2012-12-10,39.6,39.81,39.4,39.52,1011701,0
2012-12-11,39.61,39.93,39.42,39.64,927527,0
2012-12-12,39.63,40.04,38.98,39.11,844999,0
2012-12-13,39.1,39.4,38.53,38.69,739695,0
2012-12-14,38.83,39.15,38.28,38.42,773470,0
2012-12-17,38.6,39.31,38.6,39.31,906984,0
2012-12-18,39.28,39.77,39.25,39.52,1119659,0
2012-12-19,39.52,39.7,39.09,39.35,949576,0
2012-12-20,39.5,39.8,38.94,39.39,946711,0
2012-12-21,39.06,39.32,38.31,38.9,1211188,0
2012-12-24,38.68,39.25,38.4,38.91,310388,0
2012-12-26,38.94,39.1,38.51,38.68,559838,0
2012-12-27,38.73,39.31,38.66,39.19,813275,0
2012-12-28,38.98,39.24,38.55,38.92,579195,0
2012-12-31,38.81,39.85,38.77,39.7,1092750,0
2013-01-02,40.2,40.25,38.93,39.59,1377803,0
2013-01-03,39.64,40.76,39.36,40.58,2007784,0
2013-01-04,40.96,42.39,40.21,42.23,1979717,0
2013-01-07,42.24,42.24,41.45,41.67,653145,0
2013-01-08,41.71,42.87,41.59,42.12,832347,0
2013-01-09,42.2,42.52,42.04,42.25,884183,0
2013-01-10,42.82,42.82,42,42.69,1391014,0
2013-01-11,42.58,43.14,42.47,43.05,969901,0
2013-01-14,42.91,43.4,42.57,43.31,910331,0
2013-01-15,43.14,43.71,43.07,43.58,640625,0
2013-01-16,43.53,43.76,43.26,43.65,389982,0
2013-01-17,43.75,44.41,43.36,44.24,826366,0
2013-01-18,44.32,44.32,43.58,44.16,786927,0
2013-01-22,44.14,44.14,43.61,44.03,576604,0
2013-01-23,44.04,44.21,43.71,44.01,908088,0
2013-01-24,44.24,44.38,43.54,44.01,867106,0
2013-01-25,44.22,44.35,43.81,44.14,746890,0
2013-01-28,44.47,44.96,44.29,44.86,611477,0
2013-01-29,44.6,44.88,44.38,44.87,471916,0
2013-01-30,44.77,45.05,44.6,44.75,643954,0
2013-01-31,45.5,48.56,45,48.5,2190254,0
2013-02-01,48.7,48.92,47.03,47.58,1328260,0
2013-02-04,47.47,47.57,47.21,47.39,663399,0
2013-02-05,47.68,48.56,47.66,48.49,715559,0
2013-02-06,48.29,48.38,47.75,48.05,478420,0
2013-02-07,48.25,48.25,47.85,48.16,493722,0
2013-02-08,48.17,48.91,48.17,48.6,604200,0
2013-02-11,48.45,48.48,47.84,48.16,411823,0
2013-02-12,48.06,48.26,47.43,47.48,446483,0
2013-02-13,47.53,47.58,46.81,46.89,716740,0
2013-02-14,46.88,47.22,46.64,46.89,548234,0
2013-02-15,46.9,47.06,45.81,46.03,603513,0
2013-02-19,46.18,46.19,45.06,45.33,834849,0
2013-02-20,45.36,45.38,44.56,44.68,668363,0
2013-02-21,44.52,44.93,44.16,44.27,391187,0
2013-02-22,44.34,44.99,44.34,44.54,465898,0
2013-02-25,44.66,44.81,43.04,43.1,545648,0
2013-02-26,43.16,43.5,42.61,42.91,742532,0
2013-02-27,42.88,44.15,42.87,44.03,675814,0
2013-02-28,43.91,44.27,43.63,43.77,881994,0
2013-03-01,43.64,44.11,43.04,43.45,733034,0
2013-03-04,43.29,45.1,43.14,44.24,922728,0
2013-03-05,44.5,45.03,44.42,45,559828,0
2013-03-06,45.15,45.92,45.09,45.12,813494,0
2013-03-07,45.1,45.31,44.74,44.77,444734,0
2013-03-08,44.98,45.11,44.64,44.69,553587,0
2013-03-11,44.43,44.75,44.2,44.35,513313,0
2013-03-12,44.22,44.58,43.88,44.01,524625,0
2013-03-13,44.2,45,44.05,44.36,387600,0
2013-03-14,44.44,44.52,43.85,43.92,761898,0
2013-03-15,43.75,44.24,43.7,44.14,1055276,0
2013-03-18,43.76,43.9,43.4,43.85,400575,0
2013-03-19,43.93,44.31,43.25,43.43,509571,0
2013-03-20,43.6,44.2,43.5,44.09,353898,0
2013-03-21,43.91,44.09,43.39,43.63,273229,0
2013-03-22,43.69,43.7,43.33,43.58,248782,0
2013-03-25,43.68,44.22,43.47,43.62,303624,0
2013-03-26,43.71,43.98,43.5,43.91,293388,0
2013-03-27,43.66,43.87,43.3,43.84,279324,0
2013-03-28,43.82,43.91,43.51,43.75,343558,0
2013-04-01,43.79,43.79,42.93,43.44,440648,0
2013-04-02,43.62,44.59,43.5,44.09,505447,0
2013-04-03,44.21,44.27,41.37,41.82,1026792,0
2013-04-04,41.66,41.98,40.38,41.18,780076,0
2013-04-05,40.98,41.46,40.3,41.39,730160,0
2013-04-08,41.4,42.47,41.4,42.31,661196,0
2013-04-09,42.34,42.39,41.87,41.95,265168,0
2013-04-10,41.9,43.34,41.78,43.16,671438,0
2013-04-11,43.22,44.93,43.15,44.56,847104,0
2013-04-12,44.37,44.96,44,44.17,525963,0
2013-04-15,43.96,44.09,42.93,43.05,699018,0
2013-04-16,43.54,44.39,43.46,43.78,902741,0
2013-04-17,43.44,43.6,41.92,42.48,924233,0
2013-04-18,44.96,47.49,42.89,43.3,1294628,0
2013-04-19,43.61,43.89,42.3,43.82,906644,0
2013-04-22,43.87,44.22,43.27,43.96,677208,0
2013-04-23,44.27,44.68,43.48,43.78,738257,0
2013-04-24,43.87,44.48,43.87,44.47,739794,0
2013-04-25,44.7,45.7,44.45,44.89,602801,0
2013-04-26,44.93,45.06,44.36,44.61,453508,0
2013-04-29,44.69,45.2,44.47,44.95,435736,0
2013-04-30,44.97,45.51,44.6,45.51,483380,0
2013-05-01,45.32,45.59,44.95,45.15,617979,0
2013-05-02,45.21,45.6,44.92,45.4,501164,0
2013-05-03,45.72,46.05,45.34,45.63,553615,0
2013-05-06,45.62,45.66,45.1,45.3,325485,0
2013-05-07,45.4,46.02,45.06,46.01,523217,0
2013-05-08,45.93,46.4,45.68,46.02,451350,0
2013-05-09,46.09,46.09,44.66,44.92,337448,0
2013-05-10,45,46.1,44.98,45.88,570560,0
2013-05-13,45.85,46.22,45.37,45.82,434268,0
2013-05-14,45.75,46.29,45.73,46.14,445908,0
2013-05-15,46.12,46.58,45.8,46.34,370692,0
2013-05-16,46.25,46.36,45.2,45.35,435989,0
2013-05-17,45.51,46.09,45.16,46,520582,0
2013-05-20,45.82,46.36,45.44,46.08,362258,0
2013-05-21,46.05,46.99,46.05,46.12,416930,0
2013-05-22,46.23,46.95,46.11,46.57,625577,0
2013-05-23,46.12,46.58,45.86,46.36,464885,0
2013-05-24,46.02,46.35,45.49,46.28,246813,0
2013-05-28,46.68,47.9,46.68,47.13,743161,0
2013-05-29,46.88,47.26,46.75,47.02,465547,0
2013-05-30,46.45,46.45,45.4,46.17,1100678,0
2013-05-31,46,46.91,45.81,46.33,632862,0
2013-06-03,46.18,46.34,45.11,46.22,642941,0
2013-06-04,46.36,47.91,45.61,47.07,1043468,0
2013-06-05,46.72,47.08,46.16,46.23,672438,0
2013-06-06,46.19,46.5,45.64,46.44,347755,0
2013-06-07,46.67,47.47,46.67,46.82,996260,0
2013-06-10,47,47,46.03,46.13,661939,0
2013-06-11,44.7,45.07,43.85,44.3,2323870,0
2013-06-12,44.48,44.98,43.18,43.27,1545781,0
2013-06-13,43.37,43.87,42.8,43.87,2082337,0
2013-06-14,43.87,44.75,43.59,44.07,891730,0
2013-06-17,44.41,44.64,43.74,43.98,783864,0
2013-06-18,44,44.79,43.69,44.68,632262,0
2013-06-19,44.64,44.77,44,44.12,335881,0
2013-06-20,43.68,43.71,42.48,42.87,927909,0
2013-06-21,43.33,43.4,41.97,42.98,1352299,0
2013-06-24,42.51,42.73,41.89,42.4,828454,0
2013-06-25,42.63,42.86,42.3,42.71,489449,0
2013-06-26,43.02,43.24,42.66,42.7,962192,0
2013-06-27,42.98,43.47,42.89,43.39,912688,0
2013-06-28,43.33,43.83,42.89,43.39,1391950,0
2013-07-01,43.8,45.57,43.64,44.94,1178780,0
2013-07-02,44.89,45.4,44.05,44.56,1466362,0
2013-07-03,44.76,45.79,44.76,45.27,977935,0
2013-07-05,45.69,46.25,45.66,46.14,963206,0
2013-07-08,46.28,46.8,46.28,46.42,771538,0
2013-07-09,46.8,46.8,46.5,46.65,974301,0
2013-07-10,46.65,46.65,46.15,46.4,622233,0
2013-07-11,46.8,46.85,46.46,46.49,926468,0
2013-07-12,46.41,46.7,45.87,46,612702,0
2013-07-15,46.19,46.59,46.14,46.39,605308,0
2013-07-16,46.44,46.77,45.6,45.69,458256,0
2013-07-17,45.85,45.87,45.31,45.47,848294,0
2013-07-18,45.01,45.6,43.56,44.98,2729779,0
2013-07-19,45.01,45.23,44.6,44.74,894741,0
2013-07-22,44.86,46.05,44.8,45.99,893221,0
2013-07-23,45.99,46.26,45.76,46.19,1007709,0
2013-07-24,46.32,46.38,45.91,46.04,922408,0
2013-07-25,46.21,46.42,45.41,45.93,632731,0
2013-07-26,45.78,45.94,45.41,45.78,532126,0
2013-07-29,45.57,45.97,45.51,45.87,347260,0
2013-07-30,46.08,46.54,45.91,46.36,562457,0
2013-07-31,46.59,47.92,46.57,47.9,1450303,0
2013-08-01,48,49.4,47.77,49.26,1788307,0
2013-08-02,49,49.49,48.62,49.29,720397,0
2013-08-05,49.19,49.26,48.79,48.85,463434,0
2013-08-06,48.84,48.84,47.74,48.35,640110,0
2013-08-07,48.09,48.68,47.52,48.56,745688,0
2013-08-08,48.78,49.3,46.38,48.5,1356761,0
2013-08-09,48.26,48.87,48.1,48.44,820283,0
2013-08-12,48.26,48.46,47.59,47.98,1229747,0
2013-08-13,47.95,48.32,47.73,48.05,631243,0
2013-08-14,47.86,48.1,47.42,47.85,721897,0
2013-08-15,47.38,47.52,46.46,46.49,644962,0
2013-08-16,46.31,46.87,45.64,45.65,889293,0
2013-08-19,45.74,46.18,45.47,45.5,473754,0
2013-08-20,45.7,46.65,45.36,46.64,551256,0
2013-08-21,46.42,46.82,46.21,46.6,692459,0
2013-08-22,46.57,46.59,45.76,46.43,475036,0
2013-08-23,46.5,46.7,46.16,46.42,551859,0
2013-08-26,46.38,46.65,46.04,46.31,569651,0
2013-08-27,45.83,45.89,45.23,45.32,559162,0
2013-08-28,45.27,45.62,44.92,45.37,437367,0
2013-08-29,45.34,46.88,45.28,46.76,820070,0
2013-08-30,46.77,47.11,46.6,46.74,914998,0
2013-09-03,47.01,47.44,46.9,47.25,1274192,0
2013-09-04,47.26,47.62,47.05,47.5,2358595,0
2013-09-05,47.94,48.72,47.83,48.6,2377225,0
2013-09-06,48.86,49.35,48.28,49.27,1865323,0
2013-09-09,49.4,51.57,49.27,51.45,3644521,0
2013-09-10,51.7,53.47,51.59,53.45,2497234,0
2013-09-11,53.41,53.5,52.47,53.12,2188480,0
2013-09-12,52.92,53.14,52.39,53.08,1464823,0
2013-09-13,53.09,53.54,52.94,53.05,749156,0
2013-09-16,53.63,53.7,52.03,52.2,2384948,0
2013-09-17,52.19,53.12,52.19,52.64,965558,0
2013-09-18,52.73,53.29,51.91,53.29,1029577,0
2013-09-19,53.44,54.23,53.26,54.1,1077771,0
2013-09-20,54.43,54.49,53.32,53.32,4592812,0
2013-09-23,53.32,53.5,52.84,52.88,1209112,0
2013-09-24,53.05,54.13,52.62,53.49,1252696,0
2013-09-25,53.34,53.4,52.55,52.71,776452,0
2013-09-26,52.7,53.09,51.98,52.27,986971,0
2013-09-27,52.08,53.26,52.08,52.71,782382,0
2013-09-30,52.04,52.3,51.65,52.17,1328578,0
2013-10-01,52.24,53.01,52.06,52.37,684753,0
2013-10-02,51.42,52.6,51.32,52.34,1257109,0
2013-10-03,52.26,52.45,51.08,51.44,1149873,0
2013-10-04,51.36,51.47,50.82,50.95,1229046,0
2013-10-07,50.55,50.95,49.96,50.37,1414468,0
2013-10-08,50.26,50.33,48.24,48.54,2705249,0
2013-10-09,48.63,49.1,47.45,48.81,2251574,0
2013-10-10,49.25,49.97,49.18,49.7,1108821,0
2013-10-11,49.64,50.16,49.47,50,785210,0
2013-10-14,49.51,50.03,49.07,49.96,1015110,0
2013-10-15,49.77,50.2,49.05,49.3,743224,0
2013-10-16,49.57,50.03,49.49,49.91,1101002,0
2013-10-17,49.8,49.94,49.3,49.67,757249,0
2013-10-18,49.95,50.44,49.67,50.18,557096,0
2013-10-21,50.12,50.16,49.64,49.94,495877,0
2013-10-22,50.11,50.9,49.26,49.36,1039688,0
2013-10-23,49.19,49.42,47.93,48.57,2367216,0
2013-10-24,49.5,49.53,47.74,49.41,1801940,0
2013-10-25,49.53,49.67,48.46,49.16,1433920,0
2013-10-28,49.21,49.3,48.63,48.79,499877,0
2013-10-29,48.81,49.24,48.38,49.23,913306,0
2013-10-30,49.36,49.45,47.78,48,1776871,0
2013-10-31,48.1,48.59,48.02,48.23,996200,0
2013-11-01,48.25,48.57,48.03,48.39,592327,0
2013-11-04,48.51,49.77,48.51,48.96,753977,0
2013-11-05,49.15,49.27,48.21,48.3,1073152,0
2013-11-06,48.56,48.64,47.31,47.61,786764,0
2013-11-07,47.73,47.93,46.81,46.91,1261123,0
2013-11-08,46.96,47.16,46.62,47.08,1274455,0
2013-11-11,47.13,48.28,47.13,48.1,1210476,0
2013-11-12,48,48.54,47.8,48.16,932121,0
2013-11-13,48.01,49.5,48.01,49.49,973236,0
2013-11-14,49.5,49.81,49.05,49.39,1189220,0
2013-11-15,49.4,49.94,49.27,49.86,693296,0
2013-11-18,49.89,50.11,48.61,48.74,826270,0
2013-11-19,48.61,49.45,48.42,48.61,637105,0
2013-11-20,48.65,49.37,48.46,48.67,349262,0
2013-11-21,48.73,49.3,48.56,49.15,412253,0
2013-11-22,49.13,49.32,48.9,49.04,398874,0
2013-11-25,49.22,49.29,48.93,49.19,421339,0
2013-11-26,49.26,49.56,48.87,49.15,555459,0
2013-11-27,49.18,49.45,48.99,49.41,471259,0
2013-11-29,48.23,49.5,48.23,49.04,182634,0
2013-12-02,48.95,49.27,48.45,48.8,601504,0
2013-12-03,48.58,49.31,48.52,49.02,641070,0
2013-12-04,48.95,50.53,48.6,50.21,996534,0
2013-12-05,50.15,51.26,49.99,50.46,865076,0
2013-12-06,50.8,51.05,50.27,50.55,637279,0
2013-12-09,50.6,51.11,50.37,50.48,638425,0
2013-12-10,50.44,51.06,50.3,50.33,829845,0
2013-12-11,50.47,50.54,49.6,49.77,566746,0
2013-12-12,49.76,49.82,49.29,49.61,644000,0
2013-12-13,49.8,50.27,49.66,50.01,668327,0
2013-12-16,50.32,50.77,49.98,49.98,1377503,0
2013-12-17,49.94,50.25,49.48,49.5,640134,0
2013-12-18,49.37,51.4,49.02,51.36,1198840,0
2013-12-19,51.14,51.68,50.39,51.07,680936,0
2013-12-20,50.85,51.04,49.8,49.84,1493161,0
2013-12-23,50.09,50.32,49.77,49.79,431471,0
2013-12-24,49.73,50.05,49.73,49.93,179036,0
2013-12-26,49.98,50.83,49.79,50.71,461073,0
2013-12-27,50.88,50.96,49.71,50.06,502310,0
2013-12-30,49.99,50.15,49.66,49.84,320503,0
2013-12-31,49.86,50,49.4,49.69,356033,0
2014-01-02,49.48,49.98,49.12,49.28,813967,0
2014-01-03,49.35,50.25,49.33,49.75,823025,0
2014-01-06,49.87,50.21,48.81,48.91,1125400,0
2014-01-07,49.04,49.96,49,49.7,642065,0
2014-01-08,49.5,49.5,48.81,49.17,1134192,0
2014-01-09,49.2,49.56,48.83,49,642207,0
2014-01-10,49.01,50.04,49,49.8,614541,0
2014-01-13,49.66,49.83,48.55,48.62,858169,0
2014-01-14,48.86,49.94,48.72,49.23,654631,0
2014-01-15,49.09,49.69,46.74,47.63,3001191,0
2014-01-16,47.43,48.36,47.29,48.23,1485062,0
2014-01-17,48.38,48.6,47.77,47.82,1298931,0
2014-01-21,48.15,48.34,47.7,48.13,1060997,0
2014-01-22,48.34,49.21,48.12,48.88,1655377,0
2014-01-23,48.59,48.74,48.28,48.38,875983,0
2014-01-24,48,48.15,47.18,47.34,1044935,0
2014-01-27,47.2,47.31,46.38,46.84,1057186,0
2014-01-28,46.75,47.5,46.62,47.39,911731,0
2014-01-29,46.81,47.28,46.39,47.01,1585481,0
2014-01-30,48,50.39,47.63,49.89,2117094,0
2014-01-31,49.87,50.4,49.12,49.39,1454387,0
2014-02-03,49.56,49.77,47.66,48.16,1265734,0
2014-02-04,48.55,49.43,48.26,49.21,1014326,0
2014-02-05,48.79,50.15,48.32,49.88,1106841,0
2014-02-06,49.9,51,49.89,50.66,741337,0
2014-02-07,50.94,51.23,50.64,51.13,575061,0
2014-02-10,51.14,51.32,50.48,50.8,1103637,0
2014-02-11,50.9,51.48,50.85,51.15,766079,0
2014-02-12,51.24,51.26,50.68,51.26,866956,0
2014-02-13,50.97,51.42,50.69,51.4,829144,0
2014-02-14,51.23,51.83,51.04,51.76,482605,0
2014-02-18,51.92,52.37,50.61,50.9,1763616,0
2014-02-19,50.71,51.15,50.46,51,1233455,0
2014-02-20,51.08,51.25,50.44,50.78,487050,0
2014-02-21,50.78,51.26,50.36,51.08,1458310,0
2014-02-24,51.12,51.43,50.94,51.17,1648096,0
2014-02-25,51.24,52.13,51.24,52.05,957425,0
2014-02-26,52.2,52.87,51.99,52.83,1648916,0
2014-02-27,52.82,53,52.14,52.55,720393,0
2014-02-28,52.63,52.72,52.21,52.64,1003003,0
2014-03-03,52.08,52.89,52.08,52.65,663927,0
2014-03-04,52.96,53.69,52.67,53.55,681262,0
2014-03-05,53.28,53.63,53.11,53.46,645936,0
2014-03-06,53.53,53.66,53.13,53.32,376247,0
2014-03-07,53.61,54.14,53.31,53.71,595115,0
2014-03-10,53.61,53.72,53.3,53.65,425371,0
2014-03-11,53.66,53.8,52.89,53.07,614893,0
2014-03-12,52.78,53.08,52.39,52.93,300546,0
2014-03-13,53.14,53.15,52.12,52.35,504681,0
2014-03-14,52.24,53.19,52.16,53.05,554202,0
2014-03-17,53.31,53.69,53.18,53.62,421831,0
2014-03-18,53.69,53.77,53.15,53.44,436211,0
2014-03-19,53.53,53.53,52.6,53.1,419679,0
2014-03-20,52.93,53.07,52.68,52.8,562389,0
2014-03-21,52.81,53.12,52.22,53.02,1476473,0
2014-03-24,53.2,53.76,52.93,53.55,1096474,0
2014-03-25,53.74,53.74,51.81,52.42,1359104,0
2014-03-26,52.59,52.59,51.58,51.62,1663800,0
2014-03-27,51.41,52.17,51.37,51.76,956523,0
2014-03-28,51.85,52.36,51.8,52.08,294563,0
2014-03-31,52.32,53.29,52.07,53.23,576280,0
2014-04-01,53.39,54.8,53.29,54.69,920815,0
2014-04-02,54.59,55.2,54.23,54.9,1084627,0
2014-04-03,55.02,55.4,54.5,54.66,794373,0
2014-04-04,54.76,54.98,53.07,53.47,957885,0
2014-04-07,53.31,53.51,51.81,52.18,1283334,0
2014-04-08,52.2,52.69,52.02,52.36,634204,0
2014-04-09,52.55,54.44,52.16,54.42,986505,0
2014-04-10,54.31,54.55,53.21,53.21,943113,0
2014-04-11,52.58,53.37,52.22,52.73,693551,0
2014-04-14,53.13,53.59,52.65,53.21,690121,0
2014-04-15,53.04,53.65,52.17,53.11,800235,0
2014-04-16,53.64,54.15,53.28,53.83,1103540,0
2014-04-17,54.3,56.1,54.13,54.99,1494725,0
2014-04-21,54.9,55.18,54.27,54.69,1098720,0
2014-04-22,54.8,55.05,53.96,54.11,778643,0
2014-04-23,53.97,54.45,53.24,53.42,859917,0
2014-04-24,53.72,54.18,53.12,53.3,683290,0
2014-04-25,53.23,53.23,52.34,52.69,616154,0
2014-04-28,53.01,53.83,51.79,52.65,1002936,0
2014-04-29,52.83,53.37,52.45,52.65,618794,0
2014-04-30,52.6,53.04,52.05,52.99,782806,0
2014-05-01,53.18,53.37,52.32,52.82,713706,0
2014-05-02,52.89,54.23,52.72,53.91,870329,0
2014-05-05,53.51,53.81,53.15,53.6,609030,0
2014-05-06,53.38,53.72,53.26,53.57,1040924,0
2014-05-07,53.67,53.96,53.09,53.57,718875,0
2014-05-08,53.52,54.56,53.49,53.78,525274,0
2014-05-09,53.78,54.29,53.47,54.24,816925,0
2014-05-12,54.44,55.78,54.44,55.75,846835,0
2014-05-13,55.82,55.99,55.03,55.05,802699,0
2014-05-14,55.06,55.06,54.08,54.33,639571,0
2014-05-15,54.28,54.48,53.8,54.32,1446076,0
2014-05-16,54.27,55.27,54.27,54.75,922258,0
2014-05-19,54.52,55.25,54.42,54.76,608499,0
2014-05-20,54.65,55.49,54.6,55.42,1016487,0
2014-05-21,55.63,56.26,55.55,56,933443,0
2014-05-22,56.1,56.4,55.73,56.34,855951,0
2014-05-23,56.33,56.53,55.93,56.38,540360,0
2014-05-27,56.56,56.84,56.16,56.56,999833,0
2014-05-28,56.55,56.69,56.03,56.47,936226,0
2014-05-29,56.62,56.97,55.94,56.9,883450,0
2014-05-30,57,57.48,56.64,57.17,3476188,0
2014-06-02,56.99,57.7,56.43,57.44,957047,0
2014-06-03,57.25,57.93,57.23,57.7,1535877,0
2014-06-04,57.42,57.6,57.24,57.45,1192423,0
2014-06-05,57.41,57.49,56.86,57.26,751856,0
2014-06-06,57.35,57.54,57.13,57.2,840235,0
2014-06-09,57.23,57.56,56.84,57.05,642519,0
2014-06-10,57,57.11,56.73,56.9,539259,0
2014-06-11,56.7,56.91,56.36,56.79,522713,0
2014-06-12,56.58,56.6,55.04,55.17,758249,0
2014-06-13,55.19,55.4,54.67,55.32,657795,0
2014-06-16,55.18,55.84,55.18,55.52,882456,0
2014-06-17,55.45,56.1,55.31,56.04,463371,0
2014-06-18,56.03,56.35,55.55,56.26,432706,0
2014-06-19,56.28,56.82,56.28,56.51,511562,0
2014-06-20,57.74,59.48,57.23,59.42,3067396,0
2014-06-23,59.27,59.38,58.82,59.09,866329,0
2014-06-24,58.88,58.93,58.06,58.19,546752,0
2014-06-25,58.12,58.7,58.04,58.38,635326,0
2014-06-26,58.83,59.36,57.98,59.13,1013337,0
2014-06-27,59.05,59.6,58.98,59.13,1393394,0
2014-06-30,59.16,59.71,59.08,59.68,725676,0
2014-07-01,59.32,60.4,59.22,59.78,806166,0
2014-07-02,59.71,60.43,59.42,60.41,589500,0
2014-07-03,60.49,61.14,60.39,60.92,350751,0
2014-07-07,60.54,61.2,60.39,60.69,892133,0
2014-07-08,60.54,60.84,60.06,60.47,652833,0
2014-07-09,60.77,61.25,60.57,61.23,543442,0
2014-07-10,60.66,60.74,60.16,60.68,765132,0
2014-07-11,60.71,61.1,60.41,60.92,840472,0
2014-07-14,61.11,61.29,60.7,60.87,512497,0
2014-07-15,60.87,61.15,60.35,60.79,715630,0
2014-07-16,60.94,61.17,60.66,60.83,1060754,0
2014-07-17,57.72,57.87,55.4,55.82,3288115,0
2014-07-18,55.9,57.79,55.4,57.43,2285225,0
2014-07-21,56.98,57.1,56.55,56.95,1309888,0
2014-07-22,57.08,57.42,56.53,56.89,1195353,0
2014-07-23,56.86,57.21,56.83,56.84,777121,0
2014-07-24,56.83,56.98,56.43,56.45,819073,0
2014-07-25,56.32,56.4,55.63,55.93,735218,0
2014-07-28,55.85,56.05,55.05,55.12,808779,0
2014-07-29,55.18,55.3,54.72,54.74,474931,0
2014-07-30,54.73,54.86,54.1,54.61,563556,0
2014-07-31,54.2,54.56,53.3,53.32,924426,0
2014-08-01,53.3,53.93,52.71,53.54,1445218,0
2014-08-04,53.54,54.66,53.54,54.06,1035018,0
2014-08-05,53.6,54.47,53.58,53.86,638767,0
2014-08-06,53.44,53.74,53.15,53.6,1124962,0
2014-08-07,53.8,53.91,53.03,53.06,601895,0
2014-08-08,53.36,54.43,53.32,54.39,363595,0
2014-08-11,54.52,55.16,54.18,54.3,505754,0
2014-08-12,54.24,54.61,53.68,53.91,416571,0
2014-08-13,54.03,54.22,53.48,53.73,823639,0
2014-08-14,53.93,54.56,53.7,54.44,564930,0
2014-08-15,54.71,54.92,53.44,53.83,674811,0
2014-08-18,54.31,54.74,54.17,54.2,953860,0
2014-08-19,54.63,55,54.43,54.55,1268197,0
2014-08-20,54.32,54.62,53.99,54.48,872153,0
2014-08-21,54.46,54.61,54.03,54.08,1032342,0
2014-08-22,54.15,54.39,53.57,53.92,1608221,0
2014-08-25,54.28,54.65,53.88,54.01,1280518,0
2014-08-26,54.16,54.48,53.98,54.07,1213591,0
2014-08-27,54.08,54.43,53.91,53.96,633843,0
2014-08-28,53.73,53.96,53.44,53.85,620175,0
2014-08-29,53.98,54.59,53.98,54.25,988415,0
2014-09-02,54.32,54.86,53.81,54.04,1212101,0
2014-09-03,54.23,54.31,53.63,53.77,1061102,0
2014-09-04,54.06,54.43,53.29,53.45,1867314,0
2014-09-05,53.25,54.06,53.25,53.86,1901124,0
2014-09-08,53.71,54.14,53.62,54,1295455,0
2014-09-09,53.82,54.03,53.3,53.31,948685,0
2014-09-10,53.36,53.53,52.9,52.97,621385,0
2014-09-11,52.7,53.09,52.66,52.96,687692,0
2014-09-12,52.89,53.08,52.19,52.36,781645,0
2014-09-15,52.28,52.51,51.79,51.83,996921,0
2014-09-16,51.66,52,51.53,51.62,1154791,0
2014-09-17,51.74,52.08,51.55,51.88,1476432,0
2014-09-18,52.01,52.15,51.68,51.72,934218,0
2014-09-19,52.01,52.09,51.39,51.44,3199871,0
2014-09-22,51.19,51.35,49.96,50,2028608,0
2014-09-23,49.64,49.64,48.9,48.96,3421317,0
2014-09-24,48.9,49.72,48.9,49.65,2393351,0
2014-09-25,49.5,50.6,49.45,49.98,1736700,0
2014-09-26,50.03,50.66,50,50.45,981008,0
2014-09-29,50.02,51.03,50.02,50.74,1561236,0
2014-09-30,50.7,50.7,49.97,50.31,1493033,0
2014-10-01,50.27,50.46,48.96,49.1,1347272,0
2014-10-02,49.97,52.6,49.62,52.07,3456494,0
2014-10-03,52.44,53.86,52.36,53.58,3168480,0
2014-10-06,53.83,54.35,53.06,53.07,1815068,0
2014-10-07,52.7,52.85,51.28,51.36,1625771,0
2014-10-08,51.45,52.53,50.92,52.47,1490100,0
2014-10-09,52.54,52.57,51.39,51.57,1089171,0
2014-10-10,51.6,52.3,51.3,51.32,1144048,0
2014-10-13,50.76,50.9,47.18,47.21,3006783,0
2014-10-14,47.51,47.9,46.16,47.72,1670460,0
2014-10-15,46.93,48.34,46.21,48,1406420,0
2014-10-16,47.7,48.62,47.16,48.22,1428047,0
2014-10-17,48.93,49.99,48.7,49.3,1025930,0
2014-10-20,49.28,50.23,49.28,50.23,786638,0
2014-10-21,50.78,51.81,50.52,51.07,1129974,0
2014-10-22,50.85,52.08,50.43,50.49,956017,0
2014-10-23,50.9,52.57,50.9,52.11,1133523,0
2014-10-24,52.16,52.66,51.25,52.56,688515,0
2014-10-27,52.52,52.52,51.63,51.99,1040584,0
2014-10-28,54.55,55.74,54,55.58,2023745,0
2014-10-29,55.74,55.96,55.09,55.76,1450202,0
2014-10-30,55.6,56.96,55.54,55.9,1352877,0
2014-10-31,56.93,58.2,56.8,57.26,1668242,0
2014-11-03,57.2,57.51,56.21,56.4,1140414,0
2014-11-04,56.31,56.42,55.11,55.96,1166535,0
2014-11-05,56.6,57.12,56.36,56.8,622321,0
2014-11-06,56.64,57.95,56.16,57.85,887257,0
2014-11-07,57.71,57.82,57.15,57.59,812718,0
2014-11-10,57.74,58.1,57.18,57.9,477603,0
2014-11-11,57.81,58.39,57.58,57.87,406406,0
2014-11-12,57.72,58.4,57.72,57.87,577381,0
2014-11-13,58,58.58,57.48,57.87,535287,0
2014-11-14,57.76,57.93,57.28,57.38,494277,0
2014-11-17,57.23,57.84,56.92,57.34,507144,0
2014-11-18,57.24,58.05,57.24,57.73,533302,0
2014-11-19,57.74,58.34,57.45,57.92,501227,0
2014-11-20,57.53,58.65,57.53,58.16,346413,0
2014-11-21,58.83,58.98,58.14,58.14,572152,0
2014-11-24,58.41,58.9,58.26,58.61,412430,0
2014-11-25,58.87,59.1,58.39,58.8,934889,0
2014-11-26,58.77,58.95,58.41,58.73,416529,0
2014-11-28,58.92,60.28,58.69,59.44,555774,0
2014-12-01,59.66,59.66,58.12,58.29,1162345,0
2014-12-02,58.3,59.68,58.11,59.04,823356,0
2014-12-03,59.19,60.44,59.19,60.02,781607,0
2014-12-04,59.97,60.08,59.37,59.9,562653,0
2014-12-05,60,60.13,59.59,59.79,371296,0
2014-12-08,59.55,59.64,58.19,58.53,705276,0
2014-12-09,58.1,60.01,58.1,59.97,950531,0
2014-12-10,59.9,60.35,58.42,58.63,980117,0
2014-12-11,59.04,59.74,58.33,58.44,926897,0
2014-12-12,57.83,58.67,57.35,57.35,945029,0
2014-12-15,57.7,58.2,56.46,57.12,891299,0
2014-12-16,56.76,57.29,55.89,55.92,823172,0
2014-12-17,56.14,57.18,55.59,57.07,809920,0
2014-12-18,58.12,58.26,56.9,57.75,1169549,0
2014-12-19,58.15,59.53,57.62,58.56,2485106,0
2014-12-22,58.75,59.15,58.17,58.63,694809,0
2014-12-23,59.05,59.9,58.85,59.41,606181,0
2014-12-24,59.56,60.16,59.49,59.74,361848,0
2014-12-26,59.94,60.27,59.86,59.97,301221,0
2014-12-29,59.93,61.03,59.8,60.88,470120,0
2014-12-30,60.62,61.15,60.44,60.8,493304,0
2014-12-31,61.11,61.42,60.36,60.41,578797,0
2015-01-02,60.89,61.06,59.47,60.04,901603,0
2015-01-05,59.84,60.16,58.82,59.21,612113,0
2015-01-06,59.55,59.99,58.55,59.12,1470018,0
2015-01-07,59.68,60.11,58.83,59.51,1040141,0
2015-01-08,59.99,60.04,59.1,59.86,1325865,0
2015-01-09,59.81,60.05,58.94,58.95,642135,0
2015-01-12,58.92,59.01,58,58.12,586021,0
2015-01-13,58.55,59.35,57.37,57.52,1341788,0
2015-01-14,56.69,57.69,56.54,57.19,1137323,0
2015-01-15,57.3,57.3,56.07,56.12,887748,0
2015-01-16,56.01,58.15,55.91,58.07,909349,0
2015-01-20,58.27,58.5,57.11,57.8,712573,0
2015-01-21,56.74,57.57,56.19,57.34,485000,0
2015-01-22,57.61,58.73,57.1,58.58,517866,0
2015-01-23,58.62,59.49,58.44,59.41,612747,0
2015-01-26,59.65,59.97,59.17,59.91,874418,0
2015-01-27,59.05,59.92,58.77,59.81,645271,0
2015-01-28,60.31,60.5,59.54,59.73,839862,0
2015-01-29,59.83,60.62,59.58,60.57,595189,0
2015-01-30,60.21,60.44,59.22,59.62,1128516,0
2015-02-02,59.87,60.29,59.01,59.34,2069168,0
2015-02-03,62.62,64.95,61.8,63.17,3240023,0
2015-02-04,62.85,63.32,62,62.81,1683693,0
2015-02-05,63.1,63.74,63.1,63.41,948186,0
2015-02-06,63.44,63.71,63.01,63.32,875647,0
2015-02-09,62.96,63.73,62.83,63.5,981026,0
2015-02-10,64.15,64.61,63.71,64.52,977200,0
2015-02-11,64.36,64.41,63.24,63.89,713864,0
2015-02-12,64,64,63.24,63.47,869936,0
2015-02-13,63.4,63.76,63.11,63.7,609536,0
2015-02-17,63.6,63.71,63.06,63.15,555164,0
2015-02-18,63.15,63.15,62.09,62.33,808418,0
2015-02-19,62.57,62.77,61.93,62.28,882280,0
2015-02-20,62.17,62.75,61.34,62.63,1081168,0
2015-02-23,62.75,63.27,62.13,62.51,723167,0
2015-02-24,62.33,62.45,61.76,62.03,717417,0
2015-02-25,61.97,62.39,61.83,62,702688,0
2015-02-26,62,62.02,61.41,61.44,555002,0
2015-02-27,61.44,61.84,61,61.5,894490,0
2015-03-02,61.68,62.76,61.66,62.6,1111300,0
2015-03-03,62.16,62.49,61.42,62.28,863000,0
2015-03-04,62.01,62.28,61.23,62.04,828000,0
2015-03-05,62.06,62.06,61.36,61.61,541600,0
2015-03-06,61.27,61.77,59.98,60.03,863500,0
2015-03-09,59.98,60.96,59.75,60.78,749500,0
2015-03-10,60.22,60.27,59.71,60.16,715400,0
2015-03-11,60.32,60.9,59.89,60.8,1025700,0
2015-03-12,60.99,62.24,60.77,62.17,784700,0
2015-03-13,62.14,62.3,61.18,61.53,527200,0
2015-03-16,61.82,62.84,61.78,62.8,898000,0
2015-03-17,62.45,62.75,62.19,62.21,649200,0
2015-03-18,62.09,62.98,61.8,62.88,570300,0
2015-03-19,62.59,63.45,62.59,63.39,716900,0
2015-03-20,63.6,63.83,62.99,63.49,954100,0
2015-03-23,63.45,63.59,63.18,63.2,540100,0
2015-03-24,63.02,63.53,62.6,62.97,602900,0
2015-03-25,62.96,63.31,61.99,62.04,818000,0
2015-03-26,61.85,61.98,61.35,61.6,648100,0
2015-03-27,61.6,63.15,61.6,63,862000,0
2015-03-30,63.48,64.53,63.19,64.45,624600,0
2015-03-31,64.04,65,64.04,64.33,1632385,0
2015-04-01,64.19,64.19,63.18,63.77,614100,0
2015-04-02,64.35,65.15,64.21,64.47,857300,0
2015-04-06,64.12,65.02,64.08,64.91,800800,0
2015-04-07,64.93,65.08,63.69,63.7,726343,0
2015-04-08,63.93,64.85,63.92,64.81,647700,0
2015-04-09,64.69,65.09,64.16,64.91,541651,0
2015-04-10,65.04,65.67,64.96,65.46,468400,0
2015-04-13,65.06,65.33,64.52,64.62,416900,0
2015-04-14,64.48,65.08,63.88,64.68,536700,0
2015-04-15,64.92,65.22,64.58,64.87,335180,0
2015-04-16,64.81,64.94,64.18,64.33,347150,0
2015-04-17,63.84,63.86,62.77,63.52,591700,0
2015-04-20,63.98,64.62,63.78,64.51,756537,0
2015-04-21,64.78,65.36,64.45,64.9,1392369,0
2015-04-22,67.25,67.5,64.26,65.83,1748013,0
2015-04-23,65.8,65.87,64.79,64.97,1643800,0
2015-04-24,65.05,65.43,64.6,64.8,822252,0
2015-04-27,65.11,65.11,63.51,63.67,889800,0
2015-04-28,63.51,63.91,62.27,62.51,1100616,0
2015-04-29,62.32,62.37,61.69,62.23,853400,0
2015-04-30,61.92,62.31,61.19,61.55,741100,0
2015-05-01,61.7,63.21,61.49,62.96,914100,0
2015-05-04,63.08,63.66,62.66,63.57,716200,0
2015-05-05,63.36,64.25,62.79,63.09,932400,0
2015-05-06,63.19,63.28,62.08,63.12,535499,0
2015-05-07,63.19,63.34,62.78,62.81,723212,0
2015-05-08,63.17,63.66,63.09,63.12,679300,0
2015-05-11,63.12,63.66,62.91,63.06,886200,0
2015-05-12,62.79,63.15,62.44,62.97,803058,0
2015-05-13,62.97,63.21,62.24,62.37,469632,0
2015-05-14,62.9,62.9,62.15,62.32,492400,0
2015-05-15,62.32,62.54,62.15,62.3,942872,0
2015-05-18,62.32,62.73,62.19,62.69,1137587,0
2015-05-19,63.03,63.4,62.44,62.48,862459,0
2015-05-20,62.53,62.8,62.09,62.21,747753,0
2015-05-21,62.12,63,61.93,62.39,1006900,0
2015-05-22,62.51,62.75,62.1,62.26,480100,0
2015-05-26,62.11,62.24,61.31,61.36,548980,0
2015-05-27,61.66,63.42,61.38,63.28,853900,0
2015-05-28,63.28,63.47,62.95,63.38,489138,0
2015-05-29,63.19,63.34,62.39,62.41,496900,0
2015-06-01,62.16,63.35,62.13,62.93,628332,0
2015-06-02,62.42,63.31,62.28,62.7,738705,0
2015-06-03,63,64.07,62.7,63.89,986400,0
2015-06-04,63.59,64.14,63.46,63.74,566900,0
2015-06-05,63.73,64.44,63.25,64.24,693100,0
2015-06-08,64.24,64.7,64.12,64.21,532700,0
2015-06-09,64.13,64.65,63.94,63.96,818178,0
2015-06-10,64.16,64.41,64.02,64.19,960456,0
2015-06-11,64.39,64.61,63.45,63.72,1054439,0
2015-06-12,63.28,63.65,62.92,63.03,621300,0
2015-06-15,62.7,62.8,62.4,62.63,635700,0
2015-06-16,62.68,63.47,62.6,63.36,1078100,0
2015-06-17,63.63,63.94,63.26,63.55,585500,0
2015-06-18,63.65,63.96,63.44,63.47,707100,0
2015-06-19,63.02,63.21,62.84,62.92,2391000,0
2015-06-22,63.3,63.45,62.84,62.89,832900,0
2015-06-23,63.05,63.6,62.86,63.5,839891,0
2015-06-24,63.49,64.38,63.41,64.23,1047200,0
2015-06-25,64.35,64.49,64.18,64.35,905800,0
2015-06-26,64.4,64.9,64.23,64.85,1204400,0
2015-06-29,64.29,64.35,62.61,62.7,960100,0
2015-06-30,62.84,63.35,62.42,62.98,974388,0
2015-07-01,63.56,64.03,63.27,63.89,1383000,0
2015-07-02,64.15,64.26,63.27,63.42,830700,0
2015-07-06,62.7,63.77,62.61,63.13,854500,0
2015-07-07,63.25,63.4,61.87,62.85,1064900,0
2015-07-08,62.54,62.61,61.19,61.35,644200,0
2015-07-09,62.05,62.19,61.49,61.81,651100,0
2015-07-10,62.52,62.54,61.87,62.21,456700,0
2015-07-13,63.64,65.01,63.59,64.99,1151300,0
2015-07-14,65.09,65.84,64.91,65.52,909672,0
2015-07-15,65.65,65.82,65.38,65.67,707158,0
2015-07-16,65.88,66.15,65.69,65.99,989000,0
2015-07-17,65.89,66.23,65.3,66.2,637100,0
2015-07-20,66.2,66.63,65.65,66.19,487800,0
2015-07-21,66.01,66.15,64.46,64.72,1243700,0
2015-07-22,63.7,63.73,61.79,62.88,2035900,0
2015-07-23,63.01,63.98,62.25,62.41,1203800,0
2015-07-24,62.48,62.49,60.45,60.52,931000,0
2015-07-27,60.1,60.12,59.04,59.26,1223200,0
2015-07-28,59.92,60.52,59.2,60.08,1224600,0
2015-07-29,60.3,61.11,60.22,61.03,1076059,0
2015-07-30,60.86,61.87,60.58,61.81,742400,0
2015-07-31,62.07,62.89,61.94,62.34,810700,0
2015-08-03,62.21,62.57,60.96,61.21,946600,0
2015-08-04,61.31,62,60.84,61.12,784200,0
2015-08-05,61.57,62.2,61.47,61.8,691100,0
2015-08-06,61.98,61.98,60.48,60.83,909738,0
2015-08-07,60.83,61.14,60.11,60.54,601300,0
2015-08-10,60.92,61.65,60.92,61.27,551200,0
2015-08-11,61.27,61.6,60.02,60.6,596686,0
2015-08-12,60.22,60.64,59.33,60.44,580100,0
2015-08-13,60.36,61.19,60.13,60.66,442100,0
2015-08-14,60.59,60.82,60.19,60.61,429000,0
2015-08-17,60.41,61.01,59.12,60.91,387700,0
2015-08-18,61.14,62.86,61.14,62.54,1007800,0
2015-08-19,62.18,62.52,61.15,61.88,766800,0
2015-08-20,61.11,61.73,60.75,60.8,743700,0
2015-08-21,59.97,60.31,58.85,58.89,1115600,0
2015-08-24,55.59,59.7,53.73,57.8,1559143,0
2015-08-25,59.57,60.45,57.72,57.75,1311400,0
2015-08-26,59.2,59.5,57.57,59.2,1008200,0
2015-08-27,59.64,60.91,59.22,60.3,1052600,0
2015-08-28,59.99,60.81,59.57,60.52,592300,0
2015-08-31,60.29,60.97,59.25,59.84,644900,0
2015-09-01,58.88,59.29,57.78,58.08,1067500,0
2015-09-02,58.17,58.85,57.83,58.51,1082500,0
2015-09-03,58.6,58.96,57.7,57.91,1431200,0
2015-09-04,57.09,57.96,57.04,57.35,761300,0
2015-09-08,58.12,58.82,57.87,58.77,726100,0
2015-09-09,59.67,59.99,58.59,58.71,580900,0
2015-09-10,58.59,59.07,58.35,58.65,444486,0
2015-09-11,58.4,58.82,57.91,58.71,460700,0
2015-09-14,58.89,59.43,58.29,58.52,557300,0
2015-09-15,58.64,59.08,58.05,58.88,758800,0
2015-09-16,58.85,60.68,58.82,60.61,646400,0
2015-09-17,60.9,62.22,59.4,61.15,714393,0
2015-09-18,60.53,61.09,60.02,60.12,1268400,0
2015-09-21,60.36,61.37,60,60.93,537400,0
2015-09-22,60.26,60.36,59.31,59.82,571200,0
2015-09-23,59.76,60.06,59.12,59.63,396761,0
2015-09-24,59.09,59.23,58.04,58.55,828197,0
2015-09-25,58.97,60.03,58.95,59.37,575500,0
2015-09-28,59.16,59.35,56.18,56.23,1028869,0
2015-09-29,56.4,57.08,55.92,56.65,637200,0
2015-09-30,57.43,58.27,57.23,58.18,822700,0
2015-10-01,58.29,58.59,56.87,57.83,1311000,0
2015-10-02,55.96,59.54,55.95,59.49,1140500,0
2015-10-05,60.09,60.86,59.95,60.81,539358,0
2015-10-06,60.68,60.9,59.22,59.58,532200,0
2015-10-07,59.18,60.06,58.66,59.64,816685,0
2015-10-08,59.64,60.85,59.63,60.62,418400,0
2015-10-09,60.28,61.31,59.81,60.97,760800,0
2015-10-12,60.98,61.25,60.26,60.74,475619,0
2015-10-13,60.39,61,59.9,59.97,532400,0
2015-10-14,60.27,60.93,59.55,59.99,682278,0
2015-10-15,60.39,61.67,59.94,61.37,684400,0
2015-10-16,61.42,61.52,60.64,61.22,673800,0
2015-10-19,60.96,62.48,60.85,62.2,852102,0
2015-10-20,62.11,62.83,62.09,62.23,591837,0
2015-10-21,62.42,62.63,61.53,61.67,548100,0
2015-10-22,63.09,63.09,61.49,61.64,1293100,0
2015-10-23,62.04,62.5,61.02,61.58,811600,0
2015-10-26,61.68,61.9,60.83,61.83,1130800,0
2015-10-27,61.7,62.19,60.76,61,1579100,0
2015-10-28,62,62.87,60.42,62.45,1733000,0
2015-10-29,62.83,63.14,62.16,62.4,1038100,0
2015-10-30,62.55,63.75,62.14,63.19,1046200,0
2015-11-02,63.38,63.66,62.93,63.35,714864,0
2015-11-03,63.35,63.98,63.07,63.95,787041,0
2015-11-04,63.95,65.33,63.5,65.32,1263925,0
2015-11-05,65.27,65.51,64.35,64.41,687800,0
2015-11-06,64.32,64.59,63.71,64,962700,0
2015-11-09,63.97,64.22,62.7,63.66,695907,0
2015-11-10,63.54,64.25,62.93,64.18,725100,0
2015-11-11,64.46,64.47,63.21,63.35,568900,0
2015-11-12,62.86,63.71,61.84,62.06,917100,0
2015-11-13,61.84,61.9,59.69,59.76,989100,0
2015-11-16,59.73,61.47,59.42,61.44,946700,0
2015-11-17,61.43,63.8,61.43,62.64,1236000,0
2015-11-18,62.54,63.58,62.39,63.48,721700,0
2015-11-19,63.54,63.81,61.81,63.04,615961,0
2015-11-20,63.41,63.74,63.09,63.43,793900,0
2015-11-23,63.28,63.65,62.76,63.07,541200,0
2015-11-24,62.55,63.66,62.55,63.5,487700,0
2015-11-25,63.62,64.92,62.25,64.61,709300,0
2015-11-27,64.75,64.93,64.16,64.33,184800,0
2015-11-30,64.3,64.46,63.74,63.92,658600,0
2015-12-01,64.28,64.71,63.98,64.48,580989,0
2015-12-02,64.36,64.52,63.75,64.28,685389,0
2015-12-03,64.35,64.54,62.5,62.93,748724,0
2015-12-04,63.16,63.9,62.93,63.53,622200,0
2015-12-07,63.54,63.54,62.51,63.17,705100,0
2015-12-08,62.41,63.05,62.06,62.51,855738,0
2015-12-09,62.23,64.09,61.87,63.02,1453900,0
2015-12-10,63.09,64.07,62.7,62.79,478700,0
2015-12-11,62,62.27,61.16,61.24,557400,0
2015-12-14,61.45,61.73,60.13,61.11,964559,0
2015-12-15,61.52,61.69,60.68,61.04,589800,0
2015-12-16,61.58,61.61,60.25,61.47,899500,0
2015-12-17,61.62,61.96,59.74,59.76,1968400,0
2015-12-18,58.54,59.59,57.89,59.12,1916400,0
2015-12-21,59.31,59.57,58.74,59.4,769700,0
2015-12-22,59.67,60.64,59.43,60.53,1156600,0
2015-12-23,60.84,61.06,60.13,60.72,412200,0
2015-12-24,60.58,60.625,59.8,60.2,345379,0
2015-12-28,60.02,60.33,59.44,59.77,482870,0
2015-12-29,60.09,60.93,60.03,60.61,369607,0
2015-12-30,60.83,61.1,60.26,60.28,273447,0
2015-12-31,60.11,60.37,59.64,59.66,439483,0
2016-01-04,59,59.215,58.16,58.69,867812,0
2016-01-05,58.65,58.92,56.63,56.74,1986837,0
2016-01-06,49.655,52.13,47.91,50.76,7227792,0
2016-01-07,49.82,51.29,48.74,49.08,2549072,0
2016-01-08,49.31,49.98,48.7,48.82,3349802,0
2016-01-11,49.15,49.51,47.69,48.53,1947580,0
2016-01-12,48.89,48.89,47.25,48.01,1634958,0
2016-01-13,48.38,48.52,46.81,46.92,1366936,0
2016-01-14,46.96,48.25,46.09,47.57,1118377,0
2016-01-15,47.58,47.59,45.51,46.55,1302533,0
2016-01-19,46.75,47.49,43.53,44.55,1913900,0
2016-01-20,43.78,46.58,43.64,46.01,2949853,0
2016-01-21,46.01,47.19,45.52,45.81,1214921,0
2016-01-22,46.37,46.66,45.5,45.66,855697,0
2016-01-25,45.49,45.75,44.8,45.18,1095239,0
2016-01-26,45.18,45.82,44.68,45.49,1149473,0
2016-01-27,45.32,45.685,43.58,44.06,1834739,0
2016-01-28,42.97,42.99,40.45,41.53,2959360,0
2016-01-29,41.68,43.29,41.6,43.25,2293948,0
2016-02-01,42.91,45.84,42.51,45.14,3360976,0
2016-02-02,44.63,44.68,42.715,43.46,3404611,0
2016-02-03,44.16,44.84,43.55,44.47,3190793,0
2016-02-04,44.22,46.94,44.17,46.4,3441479,0
2016-02-05,46.22,46.85,45.48,45.75,3256237,0
2016-02-08,45.29,46.83,44.48,44.71,3913478,0
2016-02-09,44.33,46.97,44.03,46.44,2622398,0
2016-02-10,46.58,47.71,46.35,46.73,1555296,0
2016-02-11,45.82,47.36,45.62,46.78,2033619,0
2016-02-12,47.15,48.42,46.32,48.16,1954834,0
2016-02-16,48.59,49.89,48.4,49.23,1837909,0
2016-02-17,49.56,50.88,49.21,49.66,2229764,0
2016-02-18,49.5,50.52,49.33,49.95,1525785,0
2016-02-19,49.62,49.62,47.39,47.94,1587344,0
2016-02-22,48.75,50.11,48.75,49.83,1870358,0
2016-02-23,50.1,52.41,49.73,50.37,2046556,0
2016-02-24,49.65,51.54,49.13,51.34,1744966,0
2016-02-25,51.57,52.44,51.12,51.94,1316452,0
2016-02-26,52.11,52.5,51.15,51.66,1266226,0
2016-02-29,51.87,52.43,51.42,51.47,1209733,0
2016-03-01,53.09,53.8,51.96,52.53,2490203,0
2016-03-02,52.38,52.99,51.13,51.55,1902854,0
2016-03-03,51.52,53.08,51.24,52.98,1565633,0
2016-03-04,53.23,53.75,52.48,52.72,1288401,0
2016-03-07,52.4,53.05,52.4,52.85,1044121,0
2016-03-08,51.31,51.56,49.06,49.52,2259698,0
2016-03-09,49.98,50.3,49.44,50.07,886013,0
2016-03-10,50.32,50.69,49.42,50.03,857745,0
2016-03-11,50.48,51.19,50.12,51.11,1034804,0
2016-03-14,50.9,51.19,49.78,49.83,816604,0
2016-03-15,49.46,49.59,47.74,48.45,1568769,0
2016-03-16,48.4,48.42,46.93,48.08,2296750,0
2016-03-17,47.82,47.99,47.06,47.42,2526514,0
2016-03-18,47.53,48.7,47.45,48.51,2464840,0
2016-03-21,48.48,49.29,48.42,49.16,1648540,0
2016-03-22,48.78,49.31,48.66,48.73,977770,0
2016-03-23,48.48,48.525,47.72,47.98,891174,0
2016-03-24,47.85,48.04,47.07,47.97,790665,0
2016-03-28,47.83,48.02,47,47.28,1188818,0
2016-03-29,47.16,48.45,47,48.17,1255891,0
2016-03-30,48.38,48.64,47.79,47.97,1247244,0
2016-03-31,47.87,47.885,46,46.68,2489202,0
2016-04-01,46.14,46.27,44.88,45.84,2275962,0
2016-04-04,45.91,46.17,45.17,45.35,2521386,0
2016-04-05,45.2,46.27,45.2,45.68,1484000,0
2016-04-06,45.92,46.26,45.45,46.03,1498962,0
2016-04-07,45.89,46.14,44.89,45.12,2794063,0
2016-04-08,45.39,45.74,44.46,44.65,1105018,0
2016-04-11,44.76,44.98,43.9,43.95,1608040,0
2016-04-12,43.95,44.92,43.78,44.83,1269392,0
2016-04-13,45.28,46.63,44.96,46.42,1255734,0
2016-04-14,46.63,48.02,46.52,47.28,2015861,0
2016-04-15,47.22,47.89,46.9,47.12,697633,0
2016-04-18,47.02,47.97,46.801,47.95,1102236,0
2016-04-19,48.12,48.77,47.91,48.23,1387675,0
2016-04-20,48.18,48.94,47.98,48.7,1582639,0
2016-04-21,48.35,48.58,46.81,48.05,4739802,0
2016-04-22,46.17,50.2397,45.5,49.49,4443950,0
2016-04-25,49.32,50.63,48.87,49.54,2399746,0
2016-04-26,49.48,52.04,49.22,51.08,2703294,0
2016-04-27,50.81,51.97,50.475,51.34,1436792,0
2016-04-28,51.03,51.975,50.56,50.7,842279,0
2016-04-29,50.55,50.78,49.94,50.65,1217153,0
2016-05-02,50.99,51.04,49.575,49.68,1553861,0
2016-05-03,49.36,49.694,48.25,49.14,968776,0
2016-05-04,48.74,49.34,48.29,48.67,976364,0
2016-05-05,48.62,49.15,48.03,48.2,983320,0
2016-05-06,48.1,48.62,47.84,48.32,1034915,0
2016-05-09,48.19,49.04,48.085,48.35,1131716,0
2016-05-10,48.46,49.16,48.016,49.03,1199342,0
2016-05-11,48.64,48.64,47.06,47.09,1224113,0
2016-05-12,47.11,47.44,46.4,46.95,1365602,0
2016-05-13,46.69,47.27,46.2,46.4,1138797,0
2016-05-16,46.47,46.85,46.15,46.67,1189808,0
2016-05-17,46.62,47.56,46.405,46.95,1064929,0
2016-05-18,46.57,47.24,46.4,46.61,995819,0
2016-05-19,46.26,47.3199,46.09,46.48,1023662,0
2016-05-20,46.48,48.175,46.25,48.13,1595236,0
2016-05-23,47.98,48.25,47.11,47.16,1103455,0
2016-05-24,47.22,48.26,46.75,47.99,809035,0
2016-05-25,48.08,49.73,48.08,49.52,1022784,0
2016-05-26,49.66,50.36,49.21,49.36,752339,0
2016-05-27,49.39,50.535,49.18,50.5,1076654,0
2016-05-31,50.62,51.04,50.14,50.44,1647238,0
2016-06-01,50.07,50.255,48.48,49.67,1890653,0
2016-06-02,49.55,49.96,48.98,49.51,981308,0
2016-06-03,49.26,49.45,47.64,48.5,1429742,0
2016-06-06,48.34,49.165,48.23,49.07,973480,0
2016-06-07,49.05,50.6,48.78,50.3,1203684,0
2016-06-08,50.46,50.99,50.1,50.8,1063666,0
2016-06-09,50.57,50.61,49.55,50.34,1461266,0
2016-06-10,49.1,49.38,47.5,47.63,1333607,0
2016-06-13,47.27,47.76,46.52,47.27,1103098,0
2016-06-14,47.06,47.32,46.19,46.97,1081239,0
2016-06-15,46.99,48.52,46.91,47.49,1211151,0
2016-06-16,47.05,47.52,46.05,47.4,673189,0
2016-06-17,47.28,48.55,47.19,48.08,1609240,0
2016-06-20,48.64,49.92,48.64,49.36,1043764,0
2016-06-21,48.99,49.11,47.79,47.89,1350598,0
2016-06-22,47.91,48.216,47.41,47.62,749855,0
2016-06-23,48.21,49.08,47.83,48.73,627538,0
2016-06-24,46.76,47.33,46.369,47.03,2134859,0
2016-06-27,46.4,46.57,45.69,46.07,1366941,0
2016-06-28,46.57,47.52,46.41,47,957551,0
2016-06-29,47.39,47.84,46.9601,47.57,918560,0
2016-06-30,47.75,47.75,45.83,46.98,1375207,0
2016-07-01,47.14,48.84,47.03,47.83,1828847,0
2016-07-05,47.66,47.66,45.51,45.71,1516355,0
2016-07-06,45.71,47.16,45.19,46.86,2592353,0
2016-07-07,47.56,49.59,47.54,48.72,1805481,0
2016-07-08,49.37,51,49.33,50.77,1299336,0
2016-07-11,51.2,52.42,50.73,50.78,1017112,0
2016-07-12,51.19,51.56,50.55,50.89,1030204,0
2016-07-13,51.19,51.25,49.99,50.65,716132,0
2016-07-14,51.05,51.495,50.79,50.79,952686,0
2016-07-15,50.91,51.23,50.54,50.82,925768,0
2016-07-18,50.9,51.79,50.63,51.43,818668,0
2016-07-19,51.16,51.24,50.44,50.68,979571,0
2016-07-20,51.03,51.53,50.75,51.28,1246595,0
2016-07-21,51.51,52.73,51.26,51.63,1534125,0
2016-07-22,51.71,52.15,51.06,52.08,760193,0
2016-07-25,52.22,52.58,51.9199,51.98,828232,0
2016-07-26,51.66,52.61,50.9,52.2,846949,0
2016-07-27,52.2,52.41,51.105,51.53,984803,0
2016-07-28,51.27,52.23,51.16,52.12,1530021,0
2016-07-29,52.28,54.15,51.8711,53.35,1923518,0
2016-08-01,51.35,53.25,50.97,51.82,3151118,0
2016-08-02,51.82,52.06,48.73,48.74,2312815,0
2016-08-03,48.66,49.39,47.76,49.23,1195865,0
2016-08-04,49.38,50.06,49.09,49.46,868771,0
2016-08-05,49.89,50.855,49.88,49.99,943498,0
2016-08-08,50.21,50.66,49.721,49.77,612894,0
2016-08-09,49.51,49.83,48.91,49.03,619787,0
2016-08-10,49.01,49.48,48.42,48.59,1150716,0
2016-08-11,49.01,50.06,49.01,49.46,810644,0
2016-08-12,49.29,49.54,48.47,48.84,664207,0
2016-08-15,48.9,49.59,48.82,49.26,1678482,0
2016-08-16,49.15,49.41,48.42,48.87,1293102,0
2016-08-17,48.77,48.84,47.92,48.27,1110145,0
2016-08-18,48.24,48.84,47.74,48.77,1061105,0
2016-08-19,48.61,48.63,48.1,48.4,687392,0
2016-08-22,48.4,48.535,47.81,47.99,726741,0
2016-08-23,48.4,48.91,48.28,48.36,568532,0
2016-08-24,48.22,48.52,47.735,47.84,488707,0
2016-08-25,47.74,47.98,47.41,47.56,742902,0
2016-08-26,47.57,48.06,47.33,47.56,627190,0
2016-08-29,47.74,48.03,47.66,47.96,691313,0
2016-08-30,47.89,48.17,47.5,47.69,768487,0
2016-08-31,47.57,48,46.78,47.35,1202996,0
2016-09-01,47.34,48.41,47.34,48.02,864394,0
2016-09-02,48.23,48.405,47.78,48.37,578461,0
2016-09-06,48.29,48.32,47.68,48.05,889000,0
2016-09-07,48.15,49.07,47.67,49.06,805343,0
2016-09-08,49.23,49.86,48.875,49.31,1103626,0
2016-09-09,48.81,48.85,47.15,47.16,880192,0
2016-09-12,46.8,48.83,46.715,48.62,833661,0
2016-09-13,48.18,48.92,47.77,48.52,949537,0
2016-09-14,48.56,49.11,48.13,48.69,874267,0
2016-09-15,48.42,49.31,48.25,49.14,647601,0
2016-09-16,49.01,49.36,48.53,48.84,1594183,0
2016-09-19,49,49.3025,48.24,48.38,797548,0
2016-09-20,48.59,48.72,47.67,48,459415,0
2016-09-21,47.34,47.955,47.15,47.62,1025741,0
2016-09-22,48.03,48.525,48.03,48.28,521265,0
2016-09-23,47.97,48.72,47.7,48.53,510448,0
2016-09-26,48.33,48.57,47.56,47.82,709722,0
2016-09-27,47.91,48.13,47.25,47.66,885560,0
2016-09-28,47.77,48.07,46.83,47.45,671648,0
2016-09-29,47.84,47.94,47.15,47.26,1219826,0
2016-09-30,47.51,48.94,47.29,48.71,956184,0
2016-10-03,48.51,49.35,48.325,48.84,950497,0
2016-10-04,49,49.64,48.71,48.88,944757,0
2016-10-05,49.02,50.29,48.79,49.76,1084896,0
2016-10-06,50,50.46,49.43,50.16,1089815,0
2016-10-07,50.15,50.21,48.95,49.27,866805,0
2016-10-10,49.68,49.875,48.975,49.06,674361,0
2016-10-11,48.96,48.96,48.08,48.31,795744,0
2016-10-12,48.28,48.68,48.11,48.48,411889,0
2016-10-13,48.01,48.37,47.39,48.13,975299,0
2016-10-14,48.43,48.96,48.08,48.32,655114,0
2016-10-17,48.34,48.56,47.9,47.92,419314,0
2016-10-18,48.49,48.49,47.66,47.9,456437,0
2016-10-19,47.64,48.89,47.487,48.81,546568,0
2016-10-20,47.63,47.91,46.725,46.85,993927,0
2016-10-21,46.53,46.935,46.07,46.82,497088,0
2016-10-24,47.25,47.65,46.84,47.21,432786,0
2016-10-25,46.83,46.86,45.41,45.81,1039314,0
2016-10-26,45.62,46.88,45.42,46.7,933426,0
2016-10-27,46.84,46.97,45.76,46.05,912767,0
2016-10-28,44.5,44.785,43.26,44.15,2449131,0
2016-10-31,43.25,44.06,43.25,43.87,1334189,0
2016-11-01,43.61,44.21,42.6,42.95,1634456,0
2016-11-02,42.87,42.89,41.77,41.93,2105458,0
2016-11-03,41.75,42.21,40.79,40.97,2061741,0
2016-11-04,40.78,41.49,40.46,40.86,1441126,0
2016-11-07,41.66,41.67,40.97,41.28,822002,0
2016-11-08,41,41,39.68,40.26,1153661,0
2016-11-09,39.36,41.67,39.28,41.53,1181732,0
2016-11-10,41.7,43.21,41.4308,42.37,1016402,0
2016-11-11,42.38,43.19,42.15,43.1,1167978,0
2016-11-14,43.21,45.97,43.21,45.83,2646188,0
2016-11-15,46.3,46.677,44.33,44.73,969532,0
2016-11-16,44.7,44.7,43.97,44.03,996741,0
2016-11-17,44.14,44.175,43.43,44.08,716477,0
2016-11-18,43.81,44.33,43.35,43.96,689596,0
2016-11-21,44.3,45.17,43.99,45.03,981461,0
2016-11-22,45.26,45.6,44.69,44.79,515016,0
2016-11-23,44.83,45.16,44.42,44.92,579260,0
2016-11-25,45.14,45.17,44.76,44.79,289530,0
2016-11-28,44.79,44.92,43.98,44.64,684898,0
2016-11-29,44.84,45.05,44.1,44.23,602761,0
2016-11-30,44.38,44.95,44.04,44.66,823048,0
2016-12-01,44.95,47.12,44.88,46.34,1276624,0
2016-12-02,46.36,46.36,44.6,44.67,825580,0
2016-12-05,45.13,46.02,44.67,45.58,969469,0
2016-12-06,45.49,47.18,45.06,46.86,1338009,0
2016-12-07,46.98,48.39,46.78,48.37,894430,0
2016-12-08,48.55,49.94,48.37,49.88,1518816,0
2016-12-09,49.79,49.79,48.52,48.97,1026442,0
2016-12-12,48.69,49.06,47.76,48.12,1147552,0
2016-12-13,48.38,48.42,47.63,47.99,987411,0
2016-12-14,47.81,48.23,47.21,47.5,857776,0
2016-12-15,47.49,48.64,47.34,47.98,694350,0
2016-12-16,48.1,48.3396,47.79,47.96,1159761,0
2016-12-19,48.13,48.74,47.7,48.6,557528,0
2016-12-20,48.54,49.64,48.335,49.41,942665,0
2016-12-21,49.46,49.7,49.16,49.54,523312,0
2016-12-22,49.58,49.58,48.56,48.92,914748,0
2016-12-23,48.98,49.48,48.8,48.99,487963,0
2016-12-27,49.16,49.87,48.98,49.55,769614,0
2016-12-28,49.57,49.9,48.2,48.4,612051,0
2016-12-29,48.47,49.15,48.25,48.68,460083,0
2016-12-30,48.74,48.95,48.3,48.65,525863,0
2017-01-03,49.17,49.49,48.4,49.28,868263,0
2017-01-04,49.48,51.27,49.48,51.22,1330535,0
2017-01-05,50.78,51.25,50.37,51.12,1430312,0
2017-01-06,51.23,51.23,49.9,50.33,1120300,0
2017-01-09,50.25,50.61,49.82,50.54,593512,0
2017-01-10,50.73,51.65,50.35,51.13,582538,0
2017-01-11,51.35,51.47,50.77,51.38,678315,0
2017-01-12,51.23,51.67,50.42,51.61,685607,0
2017-01-13,51.53,51.97,51.18,51.32,457158,0
2017-01-17,51.27,52.37,51.27,51.67,862609,0
2017-01-18,51.49,51.83,51.01,51.82,819419,0
2017-01-19,51.77,52.29,51.4,51.62,670712,0
2017-01-20,51.81,52,51.43,51.69,701413,0
2017-01-23,51.41,53.14,51.1501,52.18,1660939,0
2017-01-24,52.21,53.15,52.21,53.01,677042,0
2017-01-25,53.48,53.74,52.43,52.96,1907472,0
2017-01-26,53.13,53.5,52.8,52.86,911391,0
2017-01-27,52.7,52.7,52.05,52.18,542112,0
2017-01-30,52.23,52.63,51.6,52.62,1051367,0
2017-01-31,52.33,53.31,51.76,53.12,916582,0
2017-02-01,53.11,53.5,52.15,52.42,858248,0
2017-02-02,52.23,52.56,51.72,51.77,1241096,0
2017-02-03,51.64,51.65,49.65,49.77,2287935,0
2017-02-06,49.65,49.7,47.96,48.47,3202826,0
2017-02-07,48.28,48.89,47.64,48.08,1832324,0
2017-02-08,48.08,48.26,47.1,47.65,1218311,0
2017-02-09,47.83,48.01,47.29,47.35,1028135,0
2017-02-10,47.55,47.94,47.35,47.88,798572,0
2017-02-13,48.01,48.12,47.1,47.17,891839,0
2017-02-14,47.03,47.97,46.82,47.53,1417574,0
2017-02-15,47.21,47.83,47.06,47.43,929758,0
2017-02-16,47.44,47.72,46.63,46.92,1196220,0
2017-02-17,46.87,47.81,46.5,47.77,1210459,0
2017-02-21,48.02,48.745,47.75,48.27,859702,0
2017-02-22,48.31,48.37,47.56,47.67,523721,0
2017-02-23,47.64,47.69,46.53,46.59,781367,0
2017-02-24,46.53,47.2,45.991,46.83,835940,0
2017-02-27,46.77,47.11,46.35,47.05,498308,0
2017-02-28,46.55,46.68,45.57,45.9,1212762,0
2017-03-01,46.65,47.2,46.05,46.61,781929,0
2017-03-02,46.65,46.87,46.23,46.44,454710,0
2017-03-03,46.15,46.35,45.57,45.82,814140,0
2017-03-06,45.74,45.95,45.28,45.33,1903623,0
2017-03-07,45.07,45.34,44.43,45.26,1358491,0
2017-03-08,45.32,45.92,45.32,45.49,991388,0
2017-03-09,45,45.55,44.53,44.7,937057,0
2017-03-10,45,45.22,44.67,44.84,901424,0
2017-03-13,44.75,44.91,44.34,44.83,733077,0
2017-03-14,44.63,44.88,44.3,44.82,562711,0
2017-03-15,44.98,45.73,44.47,45.38,797251,0
2017-03-16,45.38,45.58,45.16,45.28,651384,0
2017-03-17,45.43,45.53,44.31,44.53,1994907,0
2017-03-20,44.6,44.75,43.63,43.92,1253272,0
2017-03-21,43.97,43.97,41.91,42.4,1501130,0
2017-03-22,42.3,42.58,41.85,42.39,792814,0
2017-03-23,42.2,42.58,41.79,42.01,733643,0
2017-03-24,42.04,42.33,41.88,42.27,1258997,0
2017-03-27,41.68,42.48,41.55,42.28,754495,0
2017-03-28,42.28,43.18,42.21,43.06,702589,0
2017-03-29,43.02,43.81,43,43.42,852863,0
2017-03-30,43.34,43.77,43.3101,43.49,555654,0
2017-03-31,43.45,43.545,41.67,42.29,1748110,0
2017-04-03,42.31,42.39,40.51,40.84,2380416,0
2017-04-04,40.63,40.769,40.15,40.27,1323246,0
2017-04-05,40.48,41,39.56,39.66,1531235,0
2017-04-06,39.79,41.03,39.13,40.32,2266691,0
2017-04-07,40.14,40.3734,39.96,40.14,893581,0
2017-04-10,39.93,40.99,39.76,40.65,857073,0
2017-04-11,40.63,40.87,40.09,40.82,783820,0
2017-04-12,40.77,40.79,39.95,40.07,952874,0
2017-04-13,40.03,40.23,39.28,39.43,1356077,0
2017-04-17,39.69,40.36,39.45,40.33,1042166,0
2017-04-18,40.08,41.6415,40.05,41.55,2941185,0
2017-04-19,41.72,43.69,41.7,43.3,3579995,0
2017-04-20,43.43,44.2,43.41,43.65,2235246,0
2017-04-21,43.58,43.63,42.14,42.81,1918868,0
2017-04-24,43.58,44.1,43.48,44.06,1948747,0
2017-04-25,43.7,45.35,43.03,43.86,2968548,0
2017-04-26,43.77,43.88,42.81,43.14,1591321,0
2017-04-27,43.45,43.87,42.95,43.65,1600230,0
2017-04-28,43.51,43.8305,41.93,42,1393235,0
2017-05-01,42.05,42.49,41.46,41.65,1918928,0
2017-05-02,41.33,41.635,39.7,40.28,2618006,0
2017-05-03,40.22,40.5,39.88,40.41,1621144,0
2017-05-04,40.58,40.77,40,40.43,876084,0
2017-05-05,40.59,40.74,40.18,40.74,704615,0
2017-05-08,40.83,41.23,40.61,40.74,951956,0
2017-05-09,40.66,40.7,39.97,40.14,971131,0
2017-05-10,40,40.44,39.67,40.18,1108847,0
2017-05-11,39.96,40.01,38.94,39.93,1200142,0
2017-05-12,39.91,40,39.28,39.36,1554085,0
2017-05-15,39.47,41,39.36,40.54,2251481,0
2017-05-16,40.5,41.11,40.1,40.4,2176050,0
2017-05-17,39.91,40.36,39.045,39.08,2168641,0
2017-05-18,39.05,39.8459,39.05,39.24,944555,0
2017-05-19,39.37,39.8809,39.22,39.67,839230,0
2017-05-22,39.83,40.22,39.4,39.62,987537,0
2017-05-23,39.47,39.53,38.87,38.99,1131719,0
2017-05-24,38.99,39.56,38.79,39.24,883224,0
2017-05-25,39.61,39.7,38.66,38.9,1285130,0
2017-05-26,38.63,39.31,38.2,39.27,829359,0
2017-05-30,39.13,39.81,39.05,39.33,1319045,0
2017-05-31,39.46,39.59,38.85,39.52,1214780,0
2017-06-01,39.7,41.02,39.3,40.35,1668815,0
2017-06-02,40.32,40.36,39.629,39.86,939445,0
2017-06-05,39.75,40.02,39.47,39.82,815009,0
2017-06-06,39.56,40.23,39.16,40.02,1281424,0
2017-06-07,40.11,40.9,40.06,40.17,1099595,0
2017-06-08,40.79,41.2,39.52,39.68,1407487,0
2017-06-09,39.77,40.65,39.29,40.65,1133128,0
2017-06-12,40.69,42.57,40.65,42.04,1736852,0
2017-06-13,42.11,42.42,41.2,42.11,1278358,0
2017-06-14,42.14,42.225,41.44,42.16,706974,0
2017-06-15,41.98,43.13,41.785,42.76,1941189,0
2017-06-16,42.49,42.61,39.4,40.31,3082817,0
2017-06-19,40.12,40.475,39.6,40.25,1869518,0
2017-06-20,40.2,40.25,39.48,39.53,1091377,0
2017-06-21,40.26,40.68,39.11,39.39,1384863,0
2017-06-22,39,39.82,38.73,39.53,1274793,0
2017-06-23,39.48,39.65,39.12,39.52,1127554,0
2017-06-26,39.74,41.14,39.6,40.84,1165276,0
2017-06-27,40.63,41.45,40.62,40.98,865941,0
2017-06-28,41.31,42.25,41.31,41.45,1048546,0
2017-06-29,41.64,42.32,41.41,41.94,1197488,0
2017-06-30,42.2,42.4,41.84,42.16,830226,0
2017-07-03,42.48,43.48,42.43,43.02,695382,0
2017-07-05,42.81,42.95,41.79,42.03,1393670,0
2017-07-06,41.87,42.19,40.9602,41.07,861922,0
2017-07-07,41.15,41.915,41.02,41.8,891155,0
2017-07-10,41.25,41.58,39.67,40.34,1934375,0
2017-07-11,40.47,40.86,40.11,40.55,1034739,0
2017-07-12,40.9,42.11,40.71,41.12,1619494,0
2017-07-13,41.27,43.155,41.27,42.9,1598063,0
2017-07-14,42.84,43.01,41.64,42.01,905990,0
2017-07-17,41.86,42.455,41.76,42.29,2132156,0
2017-07-18,42,42.29,41.86,42.18,794507,0
2017-07-19,42.45,42.72,42.25,42.43,446569,0
2017-07-20,42.55,43.46,42.45,42.98,921254,0
2017-07-21,42.96,43.1,42.29,42.97,742158,0
2017-07-24,42.67,42.97,42.42,42.85,1124875,0
2017-07-25,42.33,43.46,42,42.82,1148153,0
2017-07-26,42.81,42.83,41.98,42.48,898808,0
2017-07-27,42.66,42.66,41.47,42.27,1865535,0
2017-07-28,42.21,42.72,41.63,42.65,919077,0
2017-07-31,42.65,42.86,41.47,42.38,1704329,0
2017-08-01,42,42.24,41.41,41.97,1940819,0
2017-08-02,39.33,40.66,38.735,38.96,3968149,0
2017-08-03,38.59,40,38.59,38.72,2448624,0
2017-08-04,38.83,39.82,38.65,39.7,2078865,0
2017-08-07,39.62,40.77,39.449,40.34,16499903,0
2017-08-08,40.46,41.17,39.9,40,1817692,0
2017-08-09,39.71,40.79,39.58,40.78,1357870,0
2017-08-10,40.6,40.9,40.09,40.38,1529818,0
2017-08-11,40.22,41.23,40.2,41.04,1250747,0
2017-08-14,41.45,42.2,41.26,41.72,2381466,0
2017-08-15,41.13,42.185,40.34,41.75,1409191,0
2017-08-16,42.34,42.84,41.91,41.94,1240913,0
2017-08-17,41.9,42.1,40.895,40.96,1841632,0
2017-08-18,40.7,42,40.51,41.68,1343009,0
2017-08-21,41.71,42.905,41.6,42.45,1101377,0
2017-08-22,42.71,42.96,41.9,42.75,1469135,0
2017-08-23,42.46,43.08,42.37,42.48,1460792,0
2017-08-24,43.01,43.33,41.88,42.15,1525143,0
2017-08-25,42.41,43.33,42.32,42.91,1135947,0
2017-08-28,42.95,42.95,41.8,42.06,1509413,0
2017-08-29,41.7,42.25,41.7,41.77,1364183,0
2017-08-30,43.61,43.61,42.25,43.48,2005639,0
2017-08-31,44.06,45.62,44.06,45.37,2183665,0
2017-09-01,45.57,46.76,45.45,45.52,1615201,0
2017-09-05,45.68,46.18,45.22,46.01,1910544,0
2017-09-06,46.05,46.28,44.73,44.76,1733431,0
2017-09-07,45.26,45.55,44.59,44.74,1282863,0
2017-09-08,44.54,45.02,44.5,44.9,1147462,0
2017-09-11,44.86,45.75,44.86,45.59,1054323,0
2017-09-12,45.9,46.27,45.635,45.8,906566,0
2017-09-13,45.76,46.64,45.76,46.52,1187501,0
2017-09-14,46.42,46.5564,45.93,45.99,901848,0
2017-09-15,46,46.72,45.85,46.31,1434995,0
2017-09-18,46.51,46.6,45.97,46.1,895486,0
2017-09-19,46.36,47.28,46.36,46.89,1566239,0
2017-09-20,46.81,47.05,46.7,46.8,836972,0
2017-09-21,46.8,47.09,46.79,46.94,958556,0
2017-09-22,47.17,47.54,47.08,47.36,1004209,0
2017-09-25,47.4,48.04,47.37,47.68,1043859,0
2017-09-26,47.68,49,47.44,48.82,1632684,0
2017-09-27,49.24,49.4,48.27,48.28,1039571,0
2017-09-28,47.45,47.9,46.11,47.24,1658970,0
2017-09-29,47.28,47.96,47.03,47.46,845071,0
2017-10-02,47.4,47.91,47.03,47.82,651122,0
2017-10-03,48.44,49.08,48.12,48.37,885273,0
2017-10-04,47.66,48.34,47.14,47.61,615843,0
2017-10-05,47.86,47.92,47.29,47.56,637996,0
2017-10-06,47.32,47.66,47.09,47.53,501806,0
2017-10-09,47.49,47.61,46.58,46.75,446919,0
2017-10-10,46.7,47.1,46.1,46.26,753674,0
2017-10-11,46.13,46.225,45.11,45.21,787914,0
2017-10-12,45.01,45.38,44.62,44.79,930483,0
2017-10-13,44.6,44.6,43.96,44,1104349,0
2017-10-16,43.9,44.31,43.42,44.15,733280,0
2017-10-17,44.01,45.005,43.88,44.84,765883,0
2017-10-18,44.97,45.65,44.605,44.63,1244679,0
2017-10-19,44.36,44.63,43.92,44.52,674552,0
2017-10-20,44.59,45.64,44.56,45.5,687003,0
2017-10-23,45.22,45.78,44.99,45.68,679800,0
2017-10-24,45.94,46.6,45.72,46.32,649050,0
2017-10-25,46.1,46.89,45.28,46.68,1066757,0
2017-10-26,47.03,47.87,46.75,47.77,1147611,0
2017-10-27,47.85,47.85,47.1,47.6,1410767,0
2017-10-30,47.6,47.78,46.85,47.59,612583,0
2017-10-31,47.73,47.94,47.38,47.4,1135677,0
2017-11-01,47.75,47.75,46.2,47.6,2041501,0
2017-11-02,51.32,55.77,51.05,54.65,4696399,0
2017-11-03,55.36,55.36,53.58,53.69,2228726,0
2017-11-06,53.94,54.94,53.86,54.46,1371614,0
2017-11-07,54.1,54.5799,52.47,52.92,1707380,0
2017-11-08,52.85,52.87,51.335,51.97,1131610,0
2017-11-09,51.81,52.48,50.92,51.45,1018626,0
2017-11-10,51.18,52.55,51.11,52.48,1432513,0
