Date,Open,High,Low,Close,Volume,OpenInt
1991-04-02,6.88,7.38,6.56,7.34,9147200,0
1991-04-03,7.28,7.34,6.88,7.31,3403200,0
1991-04-04,7.28,7.28,7.09,7.22,831200,0
1991-04-05,7.12,7.19,7.09,7.12,457200,0
1991-04-08,7.06,7.19,6.88,7.12,608800,0
1991-04-09,7.12,7.25,7.12,7.19,472400,0
1991-04-10,7.12,7.5,7.12,7.5,781600,0
1991-04-11,7.75,8.28,7.75,8.06,1339200,0
1991-04-12,8.12,8.25,8.06,8.16,468800,0
1991-04-15,8.22,8.22,7.94,8,352800,0
1991-04-16,7.97,8.16,7.78,8.09,266400,0
1991-04-17,8.12,8.12,7.91,7.94,246400,0
1991-04-18,7.97,8.06,7.88,8,298800,0
1991-04-19,7.94,8.06,7.94,8.03,204800,0
1991-04-22,8,8.06,7.59,7.59,388000,0
1991-04-23,7.72,7.84,7.66,7.81,256400,0
1991-04-24,7.84,8.06,7.84,8.03,254000,0
1991-04-25,8.09,8.12,8.06,8.06,82400,0
1991-04-26,8.03,8.06,7.88,8,106800,0
1991-04-29,8.19,8.25,8.12,8.19,306400,0
1991-04-30,8.12,8.12,7.75,8.06,187600,0
1991-05-01,8.12,8.19,8.06,8.19,196400,0
1991-05-02,8.12,8.28,8.12,8.25,155200,0
1991-05-03,8.25,8.28,8.12,8.25,85600,0
1991-05-06,8.19,8.22,8.03,8.16,55200,0
1991-05-07,8.22,8.22,8.03,8.03,138400,0
1991-05-08,8,8,7.97,8,102400,0
1991-05-09,8,8.09,7.97,8.06,124400,0
1991-05-10,8.03,8.03,7.94,7.94,61600,0
1991-05-13,7.91,7.94,7.78,7.78,85600,0
1991-05-14,7.81,7.81,7.44,7.5,296000,0
1991-05-15,7.5,7.81,7.47,7.66,165600,0
1991-05-16,7.69,7.75,7.62,7.75,116000,0
1991-05-17,7.69,7.69,7.31,7.47,864000,0
1991-05-20,7.5,7.75,7.47,7.69,174800,0
1991-05-21,7.91,7.97,7.72,7.75,235200,0
1991-05-22,7.78,7.88,7.75,7.88,53600,0
1991-05-23,7.88,7.88,7.69,7.72,24000,0
1991-05-24,7.75,7.84,7.72,7.81,62400,0
1991-05-28,7.75,7.78,7.62,7.75,46400,0
1991-05-29,7.78,7.78,7.62,7.62,183600,0
1991-05-30,7.62,7.62,7.44,7.56,306400,0
1991-05-31,7.56,7.56,7.47,7.53,36800,0
1991-06-03,7.5,7.69,7.5,7.69,257200,0
1991-06-04,7.72,7.84,7.66,7.84,110800,0
1991-06-05,7.84,8.16,7.84,8.16,266800,0
1991-06-06,8.12,8.25,8.12,8.16,105200,0
1991-06-07,8.16,8.25,8.12,8.19,309200,0
1991-06-10,8.19,8.34,8.19,8.34,103200,0
1991-06-11,8.41,8.44,8.31,8.41,197600,0
1991-06-12,8.41,8.44,8.03,8.03,236400,0
1991-06-13,8.03,8.03,7.91,7.94,84800,0
1991-06-14,8,8.47,8,8.38,298800,0
1991-06-17,8.38,8.69,8.38,8.66,348800,0
1991-06-18,8.62,8.69,8.59,8.66,74800,0
1991-06-19,8.66,8.66,8.38,8.38,102400,0
1991-06-20,8.31,8.31,8.22,8.25,51200,0
1991-06-21,8.31,8.38,8.28,8.31,192800,0
1991-06-24,8.25,8.31,8.09,8.16,128800,0
1991-06-25,8.06,8.06,7.91,7.97,137600,0
1991-06-26,7.91,7.97,7.81,7.97,235600,0
1991-06-27,8.03,8.38,8.03,8.38,186800,0
1991-06-28,8.38,8.5,8.38,8.47,222000,0
1991-07-01,8.66,9.06,8.62,9.06,421600,0
1991-07-02,9.03,9.41,8.97,9.28,459200,0
1991-07-03,9.22,9.31,9.12,9.28,243600,0
1991-07-05,9.31,9.66,9.31,9.62,248800,0
1991-07-08,9.62,9.94,9.56,9.91,470800,0
1991-07-09,9.97,10.25,9.94,10.19,320000,0
1991-07-10,10.19,10.25,10,10.06,481600,0
1991-07-11,10.06,10.06,9.47,9.62,404000,0
1991-07-12,9.62,9.69,9.53,9.62,398000,0
1991-07-15,9.62,10,9.62,10,216800,0
1991-07-16,10,10,9.94,9.94,145600,0
1991-07-17,9.91,10,9.91,9.97,200400,0
1991-07-18,10,10.12,9.97,10.09,104800,0
1991-07-19,10.06,10.06,9.94,10,172000,0
1991-07-22,10,10,9.75,9.75,195600,0
1991-07-23,9.75,9.75,9.72,9.75,117600,0
1991-07-24,9.69,9.72,9.62,9.66,88400,0
1991-07-25,9.56,9.81,9.56,9.75,111600,0
1991-07-26,9.81,9.81,9.69,9.72,182400,0
1991-07-29,9.72,9.72,9.69,9.72,193600,0
1991-07-30,9.72,9.75,9.66,9.75,238400,0
1991-07-31,9.69,9.69,9.34,9.44,361600,0
1991-08-01,9.44,9.47,9.34,9.44,310000,0
1991-08-02,9.44,9.59,9.38,9.56,150800,0
1991-08-05,9.56,9.56,9.5,9.56,196400,0
1991-08-06,9.5,9.59,9.44,9.56,62800,0
1991-08-07,9.56,9.72,9.56,9.72,129200,0
1991-08-08,9.75,9.84,9.69,9.81,222000,0
1991-08-09,9.81,9.81,9.69,9.81,157200,0
1991-08-12,9.81,9.81,9.75,9.78,32800,0
1991-08-13,9.81,9.88,9.78,9.84,138000,0
1991-08-14,9.91,9.94,9.81,9.84,63200,0
1991-08-15,9.78,9.78,9.62,9.66,122400,0
1991-08-16,9.62,9.66,9.44,9.47,148400,0
1991-08-19,9.34,9.34,9,9.12,206800,0
1991-08-20,9.19,9.31,9.12,9.22,129200,0
1991-08-21,9.38,9.56,9.38,9.56,338000,0
1991-08-22,9.56,9.97,9.56,9.94,238000,0
1991-08-23,9.94,10.09,9.88,10,244000,0
1991-08-26,9.91,10,9.88,10,138000,0
1991-08-27,9.97,9.97,9.84,9.91,107600,0
1991-08-28,9.94,10.25,9.94,10.22,211200,0
1991-08-29,10.25,10.38,10.06,10.12,140400,0
1991-08-30,10.06,10.22,10.06,10.19,202400,0
1991-09-03,10.25,10.25,10.19,10.19,40400,0
1991-09-04,10.12,10.12,9.62,9.94,422800,0
1991-09-05,9.91,9.91,9.84,9.84,63200,0
1991-09-06,9.81,9.84,9.75,9.75,62800,0
1991-09-09,9.69,9.72,9.62,9.72,54000,0
1991-09-10,9.75,9.75,9.59,9.72,41600,0
1991-09-11,9.72,10,9.72,10,203200,0
1991-09-12,10,10.22,9.97,10.03,70800,0
1991-09-13,10.03,10.09,10,10,292400,0
1991-09-16,10.06,10.31,10.06,10.25,77600,0
1991-09-17,10.25,10.53,10.25,10.53,157200,0
1991-09-18,10.47,10.56,10.47,10.47,170000,0
1991-09-19,10.5,11.06,10.5,11,234000,0
1991-09-20,11.09,11.56,11.09,11.56,300400,0
1991-09-23,11.75,11.94,11.47,11.81,222800,0
1991-09-24,11.84,12.06,11.59,11.62,280000,0
1991-09-25,11.62,11.62,11.31,11.31,262000,0
1991-09-26,11.25,11.31,11.19,11.19,70800,0
1991-09-27,11.19,11.19,11.09,11.09,82400,0
1991-09-30,11.12,11.19,11.12,11.16,119600,0
1991-10-01,11.06,11.5,10.94,11.5,304800,0
1991-10-02,11.62,11.66,11.5,11.62,107600,0
1991-10-03,11.56,11.56,11.22,11.22,80000,0
1991-10-04,11.22,11.22,11.12,11.16,3230400,0
1991-10-07,11.16,11.16,10.94,11,462000,0
1991-10-08,10.94,11.19,10.88,11.16,294000,0
1991-10-09,11.12,11.19,10.97,11,454000,0
1991-10-10,11,11,10.75,10.78,412800,0
1991-10-11,10.81,10.94,10.81,10.91,183600,0
1991-10-14,10.97,11.31,10.94,11.28,438800,0
1991-10-15,11.28,11.31,11.19,11.28,222400,0
1991-10-16,11.28,11.59,11.25,11.44,328800,0
1991-10-17,11.44,11.56,11.38,11.41,229200,0
1991-10-18,11.41,11.56,11.41,11.53,44800,0
1991-10-21,11.53,11.62,11.44,11.5,150000,0
1991-10-22,11.5,11.56,11.5,11.56,176800,0
1991-10-23,11.53,11.59,11.5,11.59,112800,0
1991-10-24,11.53,11.53,11.19,11.25,299200,0
1991-10-25,11.31,11.31,10.94,11.06,88400,0
1991-10-28,11.06,11.31,11,11.22,94800,0
1991-10-29,11.22,11.69,11.22,11.69,146800,0
1991-10-30,11.75,11.97,11.75,11.78,382400,0
1991-10-31,11.88,11.97,11.88,11.94,203200,0
1991-11-01,11.88,12,11.88,11.94,59200,0
1991-11-04,11.88,11.94,11.66,11.94,181600,0
1991-11-05,12,12.19,11.88,11.88,118000,0
1991-11-06,11.88,12.12,11.88,12,96800,0
1991-11-07,12,12.66,12,12.53,182400,0
1991-11-08,12.56,12.75,12.56,12.72,248400,0
1991-11-11,12.66,13.19,12.56,13.19,226400,0
1991-11-12,13.38,13.94,13.38,13.72,690400,0
1991-11-13,13.66,13.84,13.62,13.84,175600,0
1991-11-14,13.84,13.94,13.25,13.56,472800,0
1991-11-15,13.47,13.69,13.38,13.41,434400,0
1991-11-18,13.03,13.03,12.12,12.69,384800,0
1991-11-19,12.75,12.75,12.41,12.44,138400,0
1991-11-20,12.5,12.53,12.31,12.47,103600,0
1991-11-21,12.5,12.81,12.5,12.75,232000,0
1991-11-22,12.81,13.22,12.81,13.16,319200,0
1991-11-25,13.22,13.34,13.06,13.06,186800,0
1991-11-26,13.06,13.06,12.94,12.94,76000,0
1991-11-27,12.97,12.97,12.75,12.75,105200,0
1991-11-29,12.81,12.81,12.69,12.81,56000,0
1991-12-02,12.81,13.09,12.69,13.09,162000,0
1991-12-03,13.09,13.09,13,13.03,161200,0
1991-12-04,13,13.22,12.91,13.19,228400,0
1991-12-05,13.12,13.75,13.12,13.75,138000,0
1991-12-06,13.81,14.69,13.81,14.28,341200,0
1991-12-09,14.31,14.31,13.94,14.03,286000,0
1991-12-10,14.09,14.09,13.97,13.97,428800,0
1991-12-11,13.97,13.97,13.56,13.69,152400,0
1991-12-12,13.69,13.72,13.5,13.72,313600,0
1991-12-13,13.75,14,13.75,14,907600,0
1991-12-16,14.06,14.75,14.06,14.75,661600,0
1991-12-17,14.69,14.88,14.62,14.72,360000,0
1991-12-18,14.75,14.75,14.62,14.75,174800,0
1991-12-19,14.72,14.72,14.5,14.53,194400,0
1991-12-20,14.59,14.66,14.5,14.5,65600,0
1991-12-23,14.62,14.97,14.62,14.94,889600,0
1991-12-24,15,15.03,14.94,14.97,317200,0
1991-12-26,15,15.47,15,15.34,201200,0
1991-12-27,15.38,15.88,15.31,15.75,420800,0
1991-12-30,15.94,16.31,15.88,16.19,250800,0
1991-12-31,16.25,16.97,16.25,16.78,690800,0
1992-01-02,16.72,16.78,16.25,16.78,305600,0
1992-01-03,16.81,16.81,16.62,16.78,497200,0
1992-01-06,16.75,17.03,16.75,17,175200,0
1992-01-07,17.06,17.19,17,17.16,116800,0
1992-01-08,17.16,17.19,17.03,17.06,366400,0
1992-01-09,17.06,17.06,16.94,17.06,135600,0
1992-01-10,17.06,17.38,17.06,17.25,404800,0
1992-01-13,17.56,17.62,17.44,17.5,588000,0
1992-01-14,17.5,17.5,17.31,17.44,325200,0
1992-01-15,17.47,17.5,17.41,17.47,328400,0
1992-01-16,17.5,17.5,16.5,16.75,437600,0
1992-01-17,16.75,16.75,16.19,16.38,282400,0
1992-01-20,16.44,16.44,15.91,15.97,303600,0
1992-01-21,15.91,15.91,15.12,15.41,542400,0
1992-01-22,15.41,15.56,14.78,15.56,507200,0
1992-01-23,15.62,16.38,15.62,15.81,806800,0
1992-01-24,15.88,16.12,15.88,16.06,352000,0
1992-01-27,16.16,16.22,16.03,16.06,205600,0
1992-01-28,16.06,16.47,16.06,16.44,216000,0
1992-01-29,16.44,16.97,16.12,16.12,464000,0
1992-01-30,16.25,16.5,16.22,16.5,216400,0
1992-01-31,16.69,17.19,16.69,17.06,616800,0
1992-02-03,17.5,18.06,17.5,17.81,666400,0
1992-02-04,17.88,18.75,17.88,18.75,647800,0
1992-02-05,18.88,20.19,18.56,20,798200,0
1992-02-06,20.06,21,20,20.44,688800,0
1992-02-07,20.38,20.5,19.38,20,421800,0
1992-02-10,19.94,19.94,19.62,19.94,217200,0
1992-02-11,19.94,20.31,19.88,20,180400,0
1992-02-12,19.75,19.75,18.75,19.19,465600,0
1992-02-13,19,19.12,18.75,18.75,238200,0
1992-02-14,18.81,18.94,18.56,18.94,139000,0
1992-02-18,18.75,18.88,17.81,18,237800,0
1992-02-19,17.75,18.19,17.06,18.19,362400,0
1992-02-20,18.44,19.19,18.44,18.81,193600,0
1992-02-21,18.88,19.5,18.88,19.5,268400,0
1992-02-24,19.44,19.44,19.06,19.19,197800,0
1992-02-25,19.19,19.19,18.38,18.44,197000,0
1992-02-26,18.69,19.25,18.69,19.19,270600,0
1992-02-27,19.06,19.94,19.06,19.94,328400,0
1992-02-28,19.94,20,19.19,19.31,251600,0
1992-03-02,19.31,19.44,19.19,19.44,102800,0
1992-03-03,19.5,19.56,19.06,19.31,101400,0
1992-03-04,19.31,19.31,18.62,18.69,94600,0
1992-03-05,18.62,18.62,18,18.38,120800,0
1992-03-06,18.25,18.38,18.06,18.19,53000,0
1992-03-09,18.12,18.31,17.88,17.88,91600,0
1992-03-10,18.06,18.44,17.62,17.62,219400,0
1992-03-11,17.5,17.56,17.5,17.5,2896400,0
1992-03-12,17.5,17.94,17.5,17.81,611800,0
1992-03-13,18,18.19,18,18.06,711800,0
1992-03-16,18.12,18.12,17.88,18,386400,0
1992-03-17,18,18.38,17.94,18.19,369600,0
1992-03-18,18.5,18.88,18.44,18.75,252600,0
1992-03-19,19,19,18.75,18.75,82800,0
1992-03-20,18.88,19,18.69,19,222000,0
1992-03-23,19.12,19.5,19.06,19.38,138200,0
1992-03-24,19.38,19.44,19.12,19.25,107800,0
1992-03-25,19.25,19.69,19.25,19.56,187200,0
1992-03-26,19.56,19.75,19.31,19.38,72600,0
1992-03-27,19.44,20.06,19.44,19.69,227600,0
1992-03-30,19.75,19.81,19.12,19.19,196000,0
1992-03-31,19.25,19.25,18.38,18.44,96400,0
1992-04-01,18.31,18.31,17.56,17.69,235800,0
1992-04-02,17.56,17.75,17.56,17.62,157600,0
1992-04-03,17.56,17.62,17.12,17.31,141800,0
1992-04-06,17.31,18.25,17.31,18,115400,0
1992-04-07,18.12,18.31,17.81,17.88,190800,0
1992-04-08,17.81,17.81,17.12,17.62,224400,0
1992-04-09,17.5,18.06,17.31,18.06,138400,0
1992-04-10,18.25,18.44,17.88,17.94,145600,0
1992-04-13,17.94,18.38,17.94,18.31,118600,0
1992-04-14,18.44,19,18.25,18.94,167400,0
1992-04-15,19.06,19.19,18.81,18.88,134200,0
1992-04-16,18.75,18.75,18.31,18.5,51200,0
1992-04-20,18.5,18.5,17.56,17.75,122600,0
1992-04-21,17.56,17.56,17.12,17.44,272400,0
1992-04-22,17.56,18.19,17.56,17.94,351400,0
1992-04-23,17.81,17.88,17.38,17.44,214600,0
1992-04-24,17.56,17.56,17.38,17.44,75400,0
1992-04-27,17.31,17.31,17.06,17.12,153200,0
1992-04-28,17.12,17.12,16.12,16.44,578600,0
1992-04-29,16.38,17.12,16.38,17.06,317200,0
1992-04-30,17.19,17.94,17.12,17.94,348600,0
1992-05-01,18,18.06,17.88,18,114000,0
1992-05-04,18.06,18.62,18.06,18.62,130600,0
1992-05-05,18.75,18.81,18.19,18.31,57000,0
1992-05-06,18.25,18.81,18.12,18.62,114200,0
1992-05-07,18.56,18.88,18.56,18.56,101800,0
1992-05-08,18.56,18.56,18.12,18.31,53200,0
1992-05-11,18.19,18.25,17.88,18.19,390200,0
1992-05-12,18.12,18.12,17.56,17.56,140400,0
1992-05-13,17.5,17.5,17.38,17.38,66400,0
1992-05-14,17.44,17.44,17,17,122000,0
1992-05-15,16.94,17.5,16.88,17.44,161600,0
1992-05-18,17.69,18.19,17.62,17.75,163400,0
1992-05-19,17.62,17.81,17.5,17.81,59400,0
1992-05-20,17.69,17.69,17.31,17.31,59400,0
1992-05-21,17.38,17.38,17,17.19,57200,0
1992-05-22,17.25,17.31,17.12,17.25,29600,0
1992-05-26,17.62,17.75,17.38,17.56,146400,0
1992-05-27,17.56,17.62,16.94,17.06,359400,0
1992-05-28,17.12,17.12,16.62,16.88,259200,0
1992-05-29,16.88,17.75,16.88,17.56,441800,0
1992-06-01,17.31,17.44,17.06,17.44,180000,0
1992-06-02,17.56,17.56,17.31,17.38,204000,0
1992-06-03,17.44,17.44,17.31,17.38,52000,0
1992-06-04,17.25,17.25,16.44,16.62,509200,0
1992-06-05,16.5,16.75,16.31,16.31,247800,0
1992-06-08,16.25,16.38,15.44,15.44,386800,0
1992-06-09,15.5,15.62,14.19,14.44,1784800,0
1992-06-10,14.44,14.44,14.19,14.31,670200,0
1992-06-11,14.38,14.56,14,14.44,496400,0
1992-06-12,14.81,15.31,14.5,14.94,354800,0
1992-06-15,14.94,15.31,14.88,15.25,192400,0
1992-06-16,15.25,15.31,14.88,14.88,107800,0
1992-06-17,14.94,14.94,14.25,14.25,173600,0
1992-06-18,14.25,14.25,13,13.5,719400,0
1992-06-19,13.5,13.69,13.19,13.38,139000,0
1992-06-22,13.31,13.31,12.56,12.88,394400,0
1992-06-23,13.06,13.62,13.06,13.38,368800,0
1992-06-24,13.56,13.69,13.19,13.5,204000,0
1992-06-25,13.62,13.94,13.62,13.94,318400,0
1992-06-26,13.94,14.31,13.94,14.12,121600,0
1992-06-29,14.12,14.5,13.88,14.44,399600,0
1992-06-30,14.38,14.38,13.75,14,181000,0
1992-07-01,14.25,15.06,14.25,14.69,392600,0
1992-07-02,14.62,14.62,14,14.06,229800,0
1992-07-06,14,14,13.75,13.94,124200,0
1992-07-07,13.94,14.12,13.88,14.06,336800,0
1992-07-08,14.06,14.06,13.62,13.81,408800,0
1992-07-09,13.88,14,13.81,13.94,265800,0
1992-07-10,13.94,14.31,13.94,14,292800,0
1992-07-13,14.25,14.38,14.12,14.31,368200,0
1992-07-14,14.38,14.38,14.12,14.19,422400,0
1992-07-15,14.25,14.31,14,14.12,285400,0
1992-07-16,14.06,14.25,14.06,14.25,75800,0
1992-07-17,14.31,14.31,14.12,14.25,272800,0
1992-07-20,14.25,14.31,14,14.06,95200,0
1992-07-21,14.12,14.44,13.88,14.31,217000,0
1992-07-22,14.38,14.44,13.75,13.75,147400,0
1992-07-23,13.69,14.81,13.69,14.75,235000,0
1992-07-24,14.62,14.81,14.5,14.75,86200,0
1992-07-27,14.69,16.12,14.62,15.88,272600,0
1992-07-28,16,16.06,15.75,15.88,441600,0
1992-07-29,15.88,16.19,15.88,15.94,319400,0
1992-07-30,16,16,15.62,15.69,132400,0
1992-07-31,15.62,15.69,15.31,15.5,65200,0
1992-08-03,15.56,15.81,15.44,15.75,170000,0
1992-08-04,15.75,15.81,15.62,15.62,164800,0
1992-08-05,15.62,15.62,15.44,15.44,105000,0
1992-08-06,15.44,15.44,15.25,15.25,85400,0
1992-08-07,15.31,15.38,14.44,14.44,192400,0
1992-08-10,14.5,14.62,14.5,14.5,67200,0
1992-08-11,14.5,15,14.5,15,92400,0
1992-08-12,15,15.31,15,15.25,158200,0
1992-08-13,15.44,15.69,15.31,15.62,171000,0
1992-08-14,15.62,16.06,15.56,16,146800,0
1992-08-17,16,16.12,15.88,16.06,145400,0
1992-08-18,16.06,16.19,15.88,16.19,90400,0
1992-08-19,16.19,16.38,16.12,16.31,158000,0
1992-08-20,16.25,16.31,15.94,16,162600,0
1992-08-21,16,16.06,15.75,15.75,184800,0
1992-08-24,15.75,15.88,15.69,15.81,150600,0
1992-08-25,15.81,15.81,15.62,15.62,119200,0
1992-08-26,15.69,15.69,15.62,15.62,117200,0
1992-08-27,15.56,15.56,14.94,15,327400,0
1992-08-28,15,15,14.62,14.62,84000,0
1992-08-31,14.62,14.81,14.31,14.5,177200,0
1992-09-01,14.38,14.44,14.12,14.31,202800,0
1992-09-02,14.31,14.62,14.31,14.62,261800,0
1992-09-03,14.62,15.44,14.56,15.12,403800,0
1992-09-04,15.12,15.31,15,15.19,78000,0
1992-09-08,15.19,15.25,14.75,14.81,804200,0
1992-09-09,14.81,14.88,14.5,14.69,95200,0
1992-09-10,14.75,15.06,14.69,15.06,216400,0
1992-09-11,14.94,15,14.88,15,42800,0
1992-09-14,15.12,16.12,15.12,16.06,564400,0
1992-09-15,16,16.62,15.94,16.5,262800,0
1992-09-16,16.31,16.94,16.19,16.44,491800,0
1992-09-17,16.5,16.62,16.12,16.25,167000,0
1992-09-18,16.25,16.5,16.12,16.5,310200,0
1992-09-21,16.44,16.44,16.38,16.38,46600,0
1992-09-22,16.44,16.56,16.38,16.5,163800,0
1992-09-23,16.56,17.06,16.44,16.69,373600,0
1992-09-24,16.75,17.19,16.69,17,596000,0
1992-09-25,17,17.12,16.69,16.81,247400,0
1992-09-28,16.62,16.75,16.5,16.62,101600,0
1992-09-29,16.62,16.69,16.5,16.62,77800,0
1992-09-30,16.62,16.75,16.56,16.69,213400,0
1992-10-01,16.69,16.69,16.25,16.44,237000,0
1992-10-02,16.5,16.62,16.38,16.5,275800,0
1992-10-05,16.44,16.44,15.75,16.06,209600,0
1992-10-06,15.94,15.94,15.69,15.69,219000,0
1992-10-07,15.69,15.88,15.56,15.69,194600,0
1992-10-08,15.69,15.88,15.69,15.69,143200,0
1992-10-09,15.69,15.75,15.62,15.75,57600,0
1992-10-12,15.62,16.44,15.62,16.38,95800,0
1992-10-13,16.38,16.38,16.25,16.38,315200,0
1992-10-14,16.38,16.38,16.12,16.19,84600,0
1992-10-15,16.25,16.25,16,16.12,208800,0
1992-10-16,16.12,16.19,16.06,16.19,104400,0
1992-10-19,16.12,16.31,16.12,16.19,290600,0
1992-10-20,16.25,16.38,16.25,16.38,155200,0
1992-10-21,16.38,16.38,16.31,16.38,63800,0
1992-10-22,16.31,16.38,16.31,16.31,77800,0
1992-10-23,16.31,16.44,16.19,16.19,72600,0
1992-10-26,16.19,16.38,16.06,16.31,72000,0
1992-10-27,16.38,17.12,16.38,16.94,161200,0
1992-10-28,16.88,17,16.62,16.75,112200,0
1992-10-29,16.75,16.75,16.62,16.69,84800,0
1992-10-30,16.69,16.75,16.38,16.5,218800,0
1992-11-02,16.5,16.5,16.25,16.38,72600,0
1992-11-03,16.38,16.38,16.31,16.38,42200,0
1992-11-04,16.38,16.38,16.12,16.19,43600,0
1992-11-05,16.25,16.38,16,16.38,277200,0
1992-11-06,16.38,17.25,16.38,17.19,672200,0
1992-11-09,17.25,17.69,17.25,17.38,432800,0
1992-11-10,17.44,17.62,17.12,17.5,222000,0
1992-11-11,17.5,18.12,17.38,18.12,220400,0
1992-11-12,18.12,18.19,17.81,17.81,87400,0
1992-11-13,17.81,18.38,17.75,18.31,104600,0
1992-11-16,18.38,18.56,18.12,18.31,116600,0
1992-11-17,18.25,18.38,18,18.25,118600,0
1992-11-18,18.25,18.81,18.12,18.62,182400,0
1992-11-19,18.5,18.62,18.25,18.5,153000,0
1992-11-20,18.38,18.44,18.19,18.44,108800,0
1992-11-23,18.44,18.44,18.31,18.38,28600,0
1992-11-24,18.06,18.5,18,18.31,166800,0
1992-11-25,18.44,18.75,18.38,18.5,130600,0
1992-11-27,18.62,18.75,18.56,18.69,136400,0
1992-11-30,18.81,19.38,18.81,19.38,185800,0
1992-12-01,19.38,19.5,19.25,19.44,261000,0
1992-12-02,19.38,20,19.31,19.75,260800,0
1992-12-03,19.69,20,19.62,20,160000,0
1992-12-04,20,20,19.81,20,190000,0
1992-12-07,20,20.12,19.56,19.88,173400,0
1992-12-08,19.88,20.12,19.69,19.75,221600,0
1992-12-09,19.62,19.62,19,19.25,197000,0
1992-12-10,19.12,19.12,18.88,19,263800,0
1992-12-11,19,19.19,18.88,19.06,64800,0
1992-12-14,18.88,18.94,18.75,18.75,119800,0
1992-12-15,18.81,18.94,18.75,18.94,150600,0
1992-12-16,18.94,19,18.75,18.75,182800,0
1992-12-17,18.81,19,18.81,19,106000,0
1992-12-18,19,19,18.75,18.88,114600,0
1992-12-21,18.94,19,18.81,18.88,191000,0
1992-12-22,18.88,19.12,18.75,19.12,350400,0
1992-12-23,19.12,19.44,19.06,19.38,314600,0
1992-12-24,19.31,19.69,19.31,19.56,63000,0
1992-12-28,19.62,19.62,19.31,19.44,21000,0
1992-12-29,19.31,19.31,19,19.06,637800,0
1992-12-30,19,19.69,18.81,19.62,192200,0
1992-12-31,19.69,19.81,19.62,19.62,83000,0
1993-01-04,19.38,19.38,19.06,19.31,105200,0
1993-01-05,19.38,19.38,19,19.38,143400,0
1993-01-06,19.5,19.75,19.38,19.62,91600,0
1993-01-07,19.5,19.75,19.5,19.62,270800,0
1993-01-08,19.62,19.62,18.75,19,351600,0
1993-01-11,19.12,19.44,19,19.44,149600,0
1993-01-12,19.31,19.44,19.25,19.38,97400,0
1993-01-13,19.12,19.44,19,19.25,140600,0
1993-01-14,19.19,19.25,19.06,19.25,102600,0
1993-01-15,19.06,19.19,18.94,19,97200,0
1993-01-18,19,19,18.81,18.94,66600,0
1993-01-19,18.81,19,18.5,18.94,104800,0
1993-01-20,18.81,18.81,18.44,18.5,202200,0
1993-01-21,18.38,18.38,17.62,17.75,338400,0
1993-01-22,17.88,18.12,17.69,17.88,683600,0
1993-01-25,17.38,18,17.31,17.94,427000,0
1993-01-26,18.44,18.44,18.12,18.25,217400,0
1993-01-27,18.38,18.44,18.19,18.25,125800,0
1993-01-28,18.25,18.25,18,18.12,86400,0
1993-01-29,18.12,18.12,17.5,17.56,112000,0
1993-02-01,17.69,17.75,17.12,17.12,346200,0
1993-02-02,17.12,17.25,16.88,17.19,283800,0
1993-02-03,17.25,18.12,17.19,17.88,729200,0
1993-02-04,18,18.31,18,18.12,633600,0
1993-02-05,18.25,18.25,18.06,18.06,509800,0
1993-02-08,18,18,17.5,17.62,107400,0
1993-02-09,17.62,18,17.5,17.94,200200,0
1993-02-10,17.88,18.31,17.88,18.31,166000,0
1993-02-11,18.38,18.44,18.25,18.44,191400,0
1993-02-12,18.44,18.5,18.12,18.19,52200,0
1993-02-16,18.06,18.12,17.56,17.69,180600,0
1993-02-17,17.56,17.81,17.38,17.75,147000,0
1993-02-18,17.88,18.19,17.88,17.94,241000,0
1993-02-19,17.94,18.5,17.94,18.31,210400,0
1993-02-22,18.19,18.19,17.88,18,448600,0
1993-02-23,17.88,17.88,17.25,17.5,210000,0
1993-02-24,17.44,18.31,17.38,18.25,406200,0
1993-02-25,18.25,18.88,18.25,18.88,472800,0
1993-02-26,19,19.12,18.81,18.88,825000,0
1993-03-01,19.38,20,19.25,19.75,763600,0
1993-03-02,19.88,19.88,19.56,19.75,456600,0
1993-03-03,19.75,20.25,19.62,20.25,428600,0
1993-03-04,20.38,20.44,19.88,20.06,417800,0
1993-03-05,20.06,20.06,19.69,19.75,284200,0
1993-03-08,19.81,20.19,19.69,20.12,421800,0
1993-03-09,20,20.44,19.94,20.38,149400,0
1993-03-10,20.38,20.75,20.06,20.75,222400,0
1993-03-11,20.81,20.94,20.69,20.81,314600,0
1993-03-12,20.75,20.88,20.56,20.75,119600,0
1993-03-15,20.88,20.94,20.75,20.88,50400,0
1993-03-16,20.81,21,20.75,21,121400,0
1993-03-17,20.81,21.44,20.81,21,248600,0
1993-03-18,21,21,20.75,20.94,237800,0
1993-03-19,20.88,21.44,20.75,21.38,221600,0
1993-03-22,21.25,21.38,21,21.12,441200,0
1993-03-23,21.25,21.38,21,21.25,144400,0
1993-03-24,21.38,21.75,21.25,21.56,305000,0
1993-03-25,21.69,21.75,21.19,21.25,683000,0
1993-03-26,21.25,21.62,21.06,21.62,780000,0
1993-03-29,21.75,21.88,21.44,21.62,132600,0
1993-03-30,21.62,21.88,21.25,21.75,105800,0
1993-03-31,21.81,21.88,21.75,21.81,231400,0
1993-04-01,21.81,21.81,21.62,21.62,204200,0
1993-04-02,21.69,21.69,20.44,20.75,151400,0
1993-04-05,20.88,20.94,20.62,20.81,185600,0
1993-04-06,20.69,20.75,20,20.06,367000,0
1993-04-07,20.12,20.69,20,20.44,225000,0
1993-04-08,20.44,20.5,20.06,20.19,441800,0
1993-04-12,20.38,21.38,20.38,21.19,244200,0
1993-04-13,21.06,21.88,21,21.5,325000,0
1993-04-14,21.44,21.69,21.06,21.19,80800,0
1993-04-15,21.12,21.5,21.06,21.44,170000,0
1993-04-16,21.56,21.69,21.38,21.56,136000,0
1993-04-19,21.56,21.62,21.19,21.31,118400,0
1993-04-20,21.5,21.5,21,21.06,122800,0
1993-04-21,21,21,20.5,20.75,208600,0
1993-04-22,20.81,20.88,20.38,20.56,68200,0
1993-04-23,20.44,20.44,19.81,20.31,298200,0
1993-04-26,20.31,20.31,19.88,19.88,262000,0
1993-04-27,19.88,20.12,19.75,20,414000,0
1993-04-28,20.25,20.31,19.5,19.56,100800,0
1993-04-29,19.56,19.62,19.5,19.56,406200,0
1993-04-30,19.5,19.62,19.31,19.44,432400,0
1993-05-03,19.44,20.69,19.44,20.62,308000,0
1993-05-04,20.5,20.62,20.38,20.5,151200,0
1993-05-05,20.62,21.25,20.56,21.25,386600,0
1993-05-06,21.25,21.31,20.94,21.06,219200,0
1993-05-07,20.94,21.06,20.75,20.88,68600,0
1993-05-10,20.94,21,20.81,20.81,116400,0
1993-05-11,20.88,21.19,20.62,21.19,333800,0
1993-05-12,21.12,21.62,21.12,21.5,345000,0
1993-05-13,21.38,21.5,20.88,21,228400,0
1993-05-14,21.12,21.12,20.88,20.88,62400,0
1993-05-17,21.06,21.12,20.88,20.94,70200,0
1993-05-18,20.94,20.94,20.69,20.75,81400,0
1993-05-19,21.12,21.94,20.94,21.62,247800,0
1993-05-20,21.94,22.81,21.81,22.69,875600,0
1993-05-21,22.56,22.94,22.5,22.81,445800,0
1993-05-24,22.75,23.25,22.75,22.94,350400,0
1993-05-25,22.94,23.62,22.88,23.44,190200,0
1993-05-26,23.69,23.69,23.5,23.62,204800,0
1993-05-27,23.56,23.69,23.31,23.56,156200,0
1993-05-28,23.44,23.69,23.38,23.62,106000,0
1993-06-01,23.62,24,23.56,24,216200,0
1993-06-02,23.94,24.06,23.88,24,218200,0
1993-06-03,24.19,24.56,24.06,24.31,300400,0
1993-06-04,24.25,24.44,23.94,24.12,232800,0
1993-06-07,24.19,24.19,23.5,23.5,91600,0
1993-06-08,23.12,23.12,22.31,22.31,195600,0
1993-06-09,22.44,23.31,22.31,23.19,247000,0
1993-06-10,23.31,23.44,22.81,23.19,159400,0
1993-06-11,23.25,23.31,23.06,23.19,151600,0
1993-06-14,23.12,23.12,22.88,23.12,59600,0
1993-06-15,23.19,23.19,22.31,22.38,199800,0
1993-06-16,22.5,22.5,22,22.12,150800,0
1993-06-17,22.31,22.38,22.06,22.12,86800,0
1993-06-18,22.25,22.62,22.12,22.56,121800,0
1993-06-21,22.44,22.56,22.44,22.5,78600,0
1993-06-22,22.88,22.88,22.38,22.69,142400,0
1993-06-23,22.56,22.69,22.12,22.12,112200,0
1993-06-24,22.12,22.12,21.75,21.94,130000,0
1993-06-25,21.81,22.19,21.75,22.19,117800,0
1993-06-28,22.25,23.31,22.25,22.88,354400,0
1993-06-29,23,23.19,22.75,23,234800,0
1993-06-30,23.12,23.5,23.12,23.44,159800,0
1993-07-01,23.44,23.88,23.31,23.69,131400,0
1993-07-02,23.56,23.94,23.5,23.81,45000,0
1993-07-06,23.94,23.94,23.62,23.94,109600,0
1993-07-07,23.88,24,23.56,23.69,129400,0
1993-07-08,23.56,23.56,22.88,22.88,161400,0
1993-07-09,23,23.31,22.88,23.19,415800,0
1993-07-12,23.25,23.25,23,23.06,64200,0
1993-07-13,23.06,23.19,23,23.19,74000,0
1993-07-14,23.19,23.19,23,23.12,274600,0
1993-07-15,23.25,23.75,23.19,23.69,128200,0
1993-07-16,23.56,23.62,23.12,23.19,42000,0
1993-07-19,23.12,23.38,23,23.38,112000,0
1993-07-20,23.38,23.81,23.19,23.69,104800,0
1993-07-21,23.62,24.38,23.56,24.31,344400,0
1993-07-22,24.12,24.12,23.5,23.5,133800,0
1993-07-23,23.56,23.69,23.44,23.62,118200,0
1993-07-26,23.75,23.94,23.62,23.94,35400,0
1993-07-27,23.94,24,23.81,23.88,30400,0
1993-07-28,23.75,23.88,23.62,23.75,28000,0
1993-07-29,23.75,23.94,23.56,23.81,52800,0
1993-07-30,23.88,23.88,23.5,23.69,98200,0
1993-08-02,23.69,23.69,22.62,23,351600,0
1993-08-03,23.5,23.5,23.25,23.44,174600,0
1993-08-04,23.44,24.19,23.38,24.19,136600,0
1993-08-05,24.12,24.5,24,24.5,87400,0
1993-08-06,24.38,24.44,24.19,24.19,34200,0
1993-08-09,24.31,24.75,24.31,24.62,128400,0
1993-08-10,24.88,25.19,24.75,25.12,198200,0
1993-08-11,25.12,25.5,24.94,25.5,308400,0
1993-08-12,25.75,25.75,25.31,25.5,138200,0
1993-08-13,25.5,25.5,25.12,25.38,278600,0
1993-08-16,25.44,25.44,25.31,25.31,150000,0
1993-08-17,25.38,25.88,25.19,25.75,227200,0
1993-08-18,25.5,25.5,24.88,25.5,388800,0
1993-08-19,25.56,25.81,24.81,25.81,471200,0
1993-08-20,25.94,26.75,25.75,26.75,438200,0
1993-08-23,26.75,27.38,26.56,27.19,169400,0
1993-08-24,27.06,27.56,27,27.5,199400,0
1993-08-25,27.5,27.5,26.56,26.81,329000,0
1993-08-26,26.75,27,26.62,26.81,162200,0
1993-08-27,26.75,26.75,26,26.12,675800,0
1993-08-30,26.06,26.5,25.88,26.5,141600,0
1993-08-31,26.69,27,26.56,26.81,100600,0
1993-09-01,26.81,27.69,26.75,27.25,196200,0
1993-09-02,27.38,27.62,27.06,27.12,126600,0
1993-09-03,27.06,27.19,27,27.12,78000,0
1993-09-07,27,27.31,26.94,27,85800,0
1993-09-08,26.88,26.88,26.38,26.56,93800,0
1993-09-09,26.5,27,26.44,26.88,223000,0
1993-09-10,26.94,27,26.81,26.94,120000,0
1993-09-13,27.06,27.19,26.94,27.19,50200,0
1993-09-14,27.12,27.19,26.81,26.81,83000,0
1993-09-15,26.81,26.81,26.38,26.62,203800,0
1993-09-16,26.62,26.75,26.44,26.75,113200,0
1993-09-17,26.75,27,26.5,26.88,114400,0
1993-09-20,26.75,27.44,26.75,27.19,122400,0
1993-09-21,27.25,27.44,26.56,26.62,232000,0
1993-09-22,26.75,27,26.62,27,176400,0
1993-09-23,27,27,26.75,26.94,79600,0
1993-09-24,26.31,26.44,25.88,25.94,344800,0
1993-09-27,25.94,26.5,25.62,26.5,306800,0
1993-09-28,26.5,26.5,26.06,26.12,236000,0
1993-09-29,25.88,25.88,25.19,25.62,289200,0
1993-09-30,25.25,25.44,25,25,311200,0
1993-10-01,24.69,25.19,24.69,24.81,4613000,0
1993-10-04,24.81,25.69,24.69,25.5,1109400,0
1993-10-05,25.75,25.75,25.38,25.38,507600,0
1993-10-06,25.38,25.44,25.12,25.19,201400,0
1993-10-07,25.19,25.19,24.81,24.81,532600,0
1993-10-08,24.88,25.12,24.62,25.12,255800,0
1993-10-11,25.25,25.5,25.06,25.5,171200,0
1993-10-12,25.38,25.44,25.06,25.12,71200,0
1993-10-13,25.38,25.5,25.25,25.25,141200,0
1993-10-14,25.25,25.56,25.06,25.5,270600,0
1993-10-15,25.38,26.19,25.38,25.69,210000,0
1993-10-18,25.69,25.69,25.31,25.38,55600,0
1993-10-19,25.25,25.25,24.81,24.81,306800,0
1993-10-20,24.81,24.81,24.12,24.56,840000,0
1993-10-21,24.56,24.69,24.44,24.62,319400,0
1993-10-22,25.06,25.44,24.88,25.25,296200,0
1993-10-25,25.12,25.31,25,25.12,159600,0
1993-10-26,25.12,25.75,25,25.62,165200,0
1993-10-27,25.75,26.06,25.5,25.88,186200,0
1993-10-28,25.94,26.44,25.62,26.19,171600,0
1993-10-29,26.12,26.75,26.12,26.62,268600,0
1993-11-01,26.31,27.12,26.25,27.12,179600,0
1993-11-02,27,27.5,26.69,27.38,180000,0
1993-11-03,27.44,27.56,27.25,27.56,244600,0
1993-11-04,27.56,27.56,26.5,26.5,187400,0
1993-11-05,26.25,26.5,25.38,26.5,323400,0
1993-11-08,26.5,26.81,26.19,26.69,105800,0
1993-11-09,26.94,27.25,26.88,27.12,273200,0
1993-11-10,27.5,27.75,27.31,27.62,206800,0
1993-11-11,27.56,27.94,27.38,27.75,149800,0
1993-11-12,27.75,27.81,27.62,27.75,59000,0
1993-11-15,27.69,27.75,27.19,27.25,124000,0
1993-11-16,27.31,27.38,26.88,26.88,149600,0
1993-11-17,27.38,27.69,27,27.06,487000,0
1993-11-18,27.06,27.06,26.81,26.94,187600,0
1993-11-19,26.81,26.88,26.56,26.75,113800,0
1993-11-22,26.69,26.69,26,26.5,197600,0
1993-11-23,26.5,26.75,26,26.75,267600,0
1993-11-24,26.75,27.38,26.75,27.12,126200,0
1993-11-26,27.12,27.12,26.88,26.88,17800,0
1993-11-29,26.94,27.69,26.88,27.69,126200,0
1993-11-30,27.69,27.81,27.5,27.81,112400,0
1993-12-01,27.94,29,27.94,28.69,200600,0
1993-12-02,28.75,29.25,28.38,28.5,300800,0
1993-12-03,28.81,29.19,28.75,29.06,194000,0
1993-12-06,29,29.44,28.81,29.19,227600,0
1993-12-07,29.31,29.44,29.19,29.44,198400,0
1993-12-08,29.44,29.5,29.12,29.44,108800,0
1993-12-09,29.44,29.44,29.06,29.19,109800,0
1993-12-10,29.06,29.19,28.88,29,139400,0
1993-12-13,28.81,28.88,28.38,28.44,227600,0
1993-12-14,28.5,28.62,27.94,28.06,172200,0
1993-12-15,28,28,27.38,27.69,370400,0
1993-12-16,27.69,27.88,27.5,27.62,175800,0
1993-12-17,27.62,27.62,27.38,27.5,218800,0
1993-12-20,27.5,28,27.5,27.94,360400,0
1993-12-21,28.12,28.12,27.69,27.75,153000,0
1993-12-22,27.94,27.94,27.44,27.44,262400,0
1993-12-23,27.25,27.38,26.88,27.12,436200,0
1993-12-27,27.06,27.19,26.75,27.06,199200,0
1993-12-28,27.19,27.25,27.12,27.25,164200,0
1993-12-29,27.25,27.5,27.06,27.38,140600,0
1993-12-30,27.5,27.62,27.31,27.62,520800,0
1993-12-31,27.62,28.62,27.5,28.62,268400,0
1994-01-03,28.38,28.38,28,28.12,163600,0
1994-01-04,28.12,28.12,27.31,27.31,334000,0
1994-01-05,27.19,27.19,26.75,27.06,381800,0
1994-01-06,27.25,27.31,27,27.25,108800,0
1994-01-07,27.31,27.38,27.12,27.31,238000,0
1994-01-10,27.38,27.38,27.12,27.25,869600,0
1994-01-11,27.06,27.44,26.75,27.12,401600,0
1994-01-12,27.19,27.19,26.69,26.94,295400,0
1994-01-13,26.94,27.06,26.75,27,85800,0
1994-01-14,27.06,27.31,27,27.31,156200,0
1994-01-17,27.19,27.88,27.19,27.62,108400,0
1994-01-18,27.62,27.94,27.5,27.94,249600,0
1994-01-19,27.94,28,27.38,27.44,158600,0
1994-01-20,27.5,27.5,27.31,27.38,105400,0
1994-01-21,27.38,27.5,27.31,27.44,123200,0
1994-01-24,27.38,27.56,27.19,27.25,112200,0
1994-01-25,27.44,27.5,27.31,27.5,94400,0
1994-01-26,27.38,27.69,27.38,27.56,97800,0
1994-01-27,27.56,28.25,27.56,28.19,135000,0
1994-01-28,28.19,28.31,28,28.12,156600,0
1994-01-31,28.25,28.5,28.12,28.19,176000,0
1994-02-01,28.25,28.38,28.19,28.38,206000,0
1994-02-02,28.25,28.38,28.12,28.19,145800,0
1994-02-03,28.06,28.12,27.69,27.75,252800,0
1994-02-04,27.62,27.62,27.06,27.25,173000,0
1994-02-07,27.12,27.62,27.06,27.44,154400,0
1994-02-08,27.5,27.75,27.44,27.75,324400,0
1994-02-09,27.75,27.75,27.19,27.38,166200,0
1994-02-10,27.38,28.12,27.31,28.12,134600,0
1994-02-11,28.06,28.06,27.81,28,52600,0
1994-02-14,28,28,27.75,27.88,66200,0
1994-02-15,27.88,28.12,27.75,27.88,119400,0
1994-02-16,27.81,27.81,27.56,27.75,51400,0
1994-02-17,27.75,28.12,27.62,27.62,116600,0
1994-02-18,27.75,27.81,27.31,27.5,79400,0
1994-02-22,27.5,27.94,27.06,27.94,202000,0
1994-02-23,27.81,27.81,27.44,27.75,104200,0
1994-02-24,27.69,28.06,27.56,27.94,441600,0
1994-02-25,28,28.25,28,28.06,501000,0
1994-02-28,28.12,28.38,28.12,28.25,232200,0
1994-03-01,28.12,28.19,28,28,99600,0
1994-03-02,27.81,27.94,27.62,27.81,496600,0
1994-03-03,27.75,28.19,27.69,28.19,122200,0
1994-03-04,28.12,29.25,28.12,28.88,467400,0
1994-03-07,29.25,29.88,29.25,29.88,433400,0
1994-03-08,29.75,29.81,29.25,29.44,114000,0
1994-03-09,29.56,29.75,29.38,29.69,163200,0
1994-03-10,29.62,29.81,29.5,29.5,62800,0
1994-03-11,29.44,29.44,29.19,29.31,312600,0
1994-03-14,29.31,30,29.31,30,212600,0
1994-03-15,30,30.44,30,30.31,205000,0
1994-03-16,30.38,30.75,29.38,30.75,582600,0
1994-03-17,30.5,30.62,29.88,30.12,394400,0
1994-03-18,30.12,30.19,29.69,29.81,489600,0
1994-03-21,29.88,29.88,28.88,29.12,2858000,0
1994-03-22,28.81,29.06,28.75,28.94,235000,0
1994-03-23,28.94,29.06,28.81,29.06,141800,0
1994-03-24,28.94,28.94,28.56,28.62,106800,0
1994-03-25,28.38,28.75,28.38,28.62,652200,0
1994-03-28,28.62,28.75,28.31,28.38,244400,0
1994-03-29,28.38,28.38,27.94,28,238000,0
1994-03-30,27.88,27.88,27.31,27.38,515000,0
1994-03-31,27.44,27.44,26.69,27.12,332400,0
1994-04-04,27,27,26.38,26.56,600400,0
1994-04-05,27,27.88,27,27.88,479600,0
1994-04-06,27.94,27.94,27.44,27.44,297400,0
1994-04-07,27.56,27.69,27.44,27.62,91400,0
1994-04-08,27.62,27.62,27.38,27.5,152200,0
1994-04-11,27.5,27.5,27.25,27.38,105000,0
1994-04-12,27.38,27.38,27,27.31,186000,0
1994-04-13,27.25,27.31,27,27.12,71000,0
1994-04-14,27,27.19,26.94,27.06,179000,0
1994-04-15,27.06,27.38,27.06,27.38,204200,0
1994-04-18,27,27,26.12,26.25,882200,0
1994-04-19,26.06,26.06,25.12,25.75,869800,0
1994-04-20,25.88,26.25,25.88,26.25,435000,0
1994-04-21,26.5,27.38,26.38,27.12,695000,0
1994-04-22,27.25,27.38,27,27.25,277100,0
1994-04-25,27.25,27.38,27,27,211200,0
1994-04-26,27.12,27.38,27,27,388000,0
1994-04-28,27.25,27.62,26.75,26.88,1301200,0
1994-04-29,26.75,29,26.75,29,326400,0
1994-05-02,28.5,30.25,28.5,30.25,491500,0
1994-05-03,30,30.62,29.12,29.62,289000,0
1994-05-04,29.5,29.62,28.62,29.5,154300,0
1994-05-05,29.5,29.5,29.25,29.25,308800,0
1994-05-06,29,29.12,28.38,28.75,138900,0
1994-05-09,28.62,29,28.25,28.25,106900,0
1994-05-10,28.12,28.38,27,27.5,353300,0
1994-05-11,27.25,27.38,26.75,27.38,390300,0
1994-05-12,27.38,28.25,27,27.88,200200,0
1994-05-13,27.88,27.88,26.75,27,279800,0
1994-05-16,26.88,27,26.5,26.75,261600,0
1994-05-17,26.75,26.75,26.25,26.5,371300,0
1994-05-18,26.5,27,25.75,27,425700,0
1994-05-19,26.75,26.88,26.12,26.25,348100,0
1994-05-20,26.12,26.25,25.75,26.25,281900,0
1994-05-23,26.38,26.5,25.62,26.5,183100,0
1994-05-24,26.75,27.62,26.75,27.12,453900,0
1994-05-25,27.12,27.38,26.5,26.88,147800,0
1994-05-26,26.75,27.12,26.75,27,126100,0
1994-05-27,26.88,27.38,26.88,27.25,229500,0
1994-05-31,27.38,27.62,26.88,27.25,152600,0
1994-06-01,26.88,28,26.88,27.88,302100,0
1994-06-02,27.88,28,27.25,27.25,352700,0
1994-06-03,27.25,27.75,27.12,27.62,251400,0
1994-06-06,27.38,27.62,27.25,27.38,304300,0
1994-06-07,27.38,27.5,27.25,27.5,728600,0
1994-06-08,27.5,27.5,27.25,27.38,208000,0
1994-06-09,27.5,27.75,27.25,27.75,53300,0
1994-06-10,27.75,28.25,27.75,27.88,65400,0
1994-06-13,27.62,28.25,27.62,27.88,197200,0
1994-06-14,28,29,27.88,28.25,151000,0
1994-06-15,27.88,28.38,27.88,28,153300,0
1994-06-16,28,28.25,27.75,27.75,109200,0
1994-06-17,27.75,27.75,26.88,26.88,128600,0
1994-06-20,26.88,26.88,25.62,25.75,283800,0
1994-06-21,25.75,25.75,25,25.5,212800,0
1994-06-22,25.62,25.75,25.5,25.62,157700,0
1994-06-23,25.62,25.88,25.25,25.38,252100,0
1994-06-24,25.12,25.25,23.38,23.75,199600,0
1994-06-27,23.75,24,23.12,23.88,638100,0
1994-06-28,24.38,25,24.25,25,299600,0
1994-06-29,24.75,25.75,24.75,25.25,227600,0
1994-06-30,25.38,25.38,24.38,24.38,220200,0
1994-07-01,24.12,25.5,24,25.5,161900,0
1994-07-05,25.12,25.62,24.75,24.75,81800,0
1994-07-06,24.62,25.62,24.62,25.12,390100,0
1994-07-07,24.88,24.88,24.38,24.5,857300,0
1994-07-08,24.5,24.88,23.75,23.75,1953600,0
1994-07-11,23.75,24,23.5,24,307400,0
1994-07-12,24,24.25,23.38,24.12,401900,0
1994-07-13,23.88,24,23.62,23.75,343600,0
1994-07-14,23.75,25,23.75,24.12,526100,0
1994-07-15,24.12,24.12,23.5,23.5,331800,0
1994-07-18,23.62,23.75,23,23.62,457100,0
1994-07-19,23.5,24.38,23.5,23.88,183300,0
1994-07-20,23.88,24,23.5,23.5,391700,0
1994-07-21,23.5,23.62,23.12,23.38,142200,0
1994-07-22,23.38,23.38,23.12,23.25,244800,0
1994-07-25,23.12,23.75,23.12,23.5,211400,0
1994-07-26,23.62,23.75,23.12,23.25,308600,0
1994-07-27,23.12,23.25,22.62,23,411100,0
1994-07-28,22.62,23,22.62,22.62,146100,0
1994-07-29,22.75,24.5,22.62,24,390300,0
1994-08-01,23.75,24.38,23.75,24.12,291900,0
1994-08-02,24.38,24.38,23.75,23.75,118200,0
1994-08-03,23.62,24.12,23.5,23.5,83400,0
1994-08-04,23.62,23.88,22.88,23,145600,0
1994-08-05,23,23.62,22.62,23.5,184700,0
1994-08-08,23.75,23.75,22.75,22.75,83100,0
1994-08-09,22.62,23.25,22.62,23,148400,0
1994-08-10,23.25,23.25,22.75,23,82000,0
1994-08-11,23,23.25,22.75,23,229800,0
1994-08-12,23,23.12,22.38,22.75,296300,0
1994-08-15,22.62,22.75,22.12,22.25,850200,0
1994-08-16,22.5,22.88,22.38,22.88,195200,0
1994-08-17,23.12,23.25,22.75,22.75,276800,0
1994-08-18,22.75,23.75,22.62,23.5,411800,0
1994-08-19,23.75,24.5,23.5,24.5,378500,0
1994-08-22,24.5,24.5,23.25,23.62,284600,0
1994-08-23,23.75,23.88,23.5,23.62,77600,0
1994-08-24,23.38,23.5,22.75,23.25,305000,0
1994-08-25,23.25,23.38,23,23.25,982800,0
1994-08-26,23.38,24.12,23.38,24,304700,0
1994-08-29,24,24.12,23.75,24,397700,0
1994-08-30,23.62,25.62,23.62,25.62,490600,0
1994-08-31,25.38,25.38,24.75,24.88,411900,0
1994-09-01,24.62,25.12,24.12,24.5,618300,0
1994-09-02,24.5,25,24.25,25,257100,0
1994-09-06,25.38,25.38,25,25.25,124700,0
1994-09-07,26,26,25.25,25.25,477800,0
1994-09-08,25.25,25.25,24.88,25,172100,0
1994-09-09,24.75,25,24.62,24.62,135400,0
1994-09-12,24.5,24.5,23.38,23.38,291500,0
1994-09-13,23.88,24,22,22.5,532600,0
1994-09-14,23,23.62,23,23.38,1193500,0
1994-09-15,23.38,24.25,23.38,23.88,291000,0
1994-09-16,24,24.38,23.25,24.25,458100,0
1994-09-19,24.38,24.88,24.38,24.88,585900,0
1994-09-20,24.88,24.88,24.12,24.25,158300,0
1994-09-21,24.5,24.62,23.25,23.62,466800,0
1994-09-22,23.5,23.88,23.25,23.62,253900,0
1994-09-23,24,24.25,23.5,23.62,604500,0
1994-09-26,23.62,23.62,23.12,23.5,166000,0
1994-09-27,23.5,23.5,23.12,23.38,76000,0
1994-09-28,23.38,23.5,22.88,23,775000,0
1994-09-29,22.88,22.88,22.25,22.62,671100,0
1994-09-30,22.75,23,22.38,22.88,378700,0
1994-10-03,23,23,22.5,22.62,603500,0
1994-10-04,22.62,22.75,22.12,22.12,1100300,0
1994-10-05,22.12,22.12,21.62,21.75,589600,0
1994-10-06,22.12,22.12,21.75,21.75,532000,0
1994-10-07,21.88,22.88,21.75,22.62,359300,0
1994-10-10,22.88,23.38,22.88,23.25,332000,0
1994-10-11,23.5,24,23.5,23.88,394900,0
1994-10-12,24.25,24.75,24.12,24.62,450100,0
1994-10-13,25,25.38,25,25,299100,0
1994-10-14,24.62,24.88,24.38,24.88,158000,0
1994-10-17,24.62,25.5,24.62,25.25,259600,0
1994-10-18,25.38,25.5,25.12,25.25,197500,0
1994-10-19,25.25,25.62,24.88,25.5,156100,0
1994-10-20,25.62,25.62,24.88,25,133100,0
1994-10-21,24.75,25,24.62,24.88,147300,0
1994-10-24,24.75,25.75,24.75,25.38,410500,0
1994-10-25,25.38,25.5,24.88,25.5,305100,0
1994-10-26,25.38,25.5,24.75,24.88,455100,0
1994-10-27,24.88,25.12,24.88,25.12,356700,0
1994-10-28,25,25.25,24.25,24.88,616900,0
1994-10-31,24.5,24.75,24,24,331700,0
1994-11-01,24.25,24.25,23.62,23.75,280300,0
1994-11-02,23.75,24.12,23.62,24,161100,0
1994-11-03,24,24.12,23.75,23.88,318400,0
1994-11-04,24.12,24.25,23.88,24.25,204700,0
1994-11-07,24.25,24.75,23.88,24.38,382400,0
1994-11-08,24.5,25.12,24.5,25,701800,0
1994-11-09,25,25.5,24.75,25.25,209000,0
1994-11-10,25,25.38,25,25.12,177300,0
1994-11-11,25.25,25.25,24.62,24.75,130100,0
1994-11-14,24.88,25.25,24.88,25.12,55200,0
1994-11-15,25.38,26.25,25.38,25.75,444900,0
1994-11-16,25.62,26.12,25.62,26.12,560400,0
1994-11-17,26.12,27,26.12,27,506700,0
1994-11-18,26.88,26.88,26.12,26.12,315700,0
1994-11-21,26.62,26.88,25.88,25.88,179600,0
1994-11-22,25.88,25.88,25,25,128400,0
1994-11-23,25,25,23.88,24,276600,0
1994-11-25,24.38,24.5,24.25,24.25,97100,0
1994-11-28,24.12,25,24.12,24.88,272400,0
1994-11-29,24.88,25.38,24.88,25.38,199500,0
1994-11-30,25.12,25.88,25.12,25.62,173000,0
1994-12-01,25.5,26.25,25.38,25.88,181100,0
1994-12-02,25.75,25.88,25.62,25.62,110500,0
1994-12-05,25.5,25.88,25.38,25.62,130600,0
1994-12-06,25.62,27,25.62,26.75,602200,0
1994-12-07,26.75,26.88,26.25,26.75,505000,0
1994-12-08,26.62,26.62,24.75,24.75,608200,0
1994-12-09,24.75,24.75,23.5,24.75,703600,0
1994-12-12,24.75,24.88,24.25,24.38,435800,0
1994-12-13,24.5,24.75,24.25,24.38,202600,0
1994-12-14,24.75,24.75,24.5,24.75,368500,0
1994-12-15,24.62,25,24.5,24.62,261400,0
1994-12-16,24.62,24.62,24.25,24.5,264200,0
1994-12-19,24.5,24.5,24.38,24.5,87800,0
1994-12-20,24.5,24.5,23.75,24.25,178400,0
1994-12-21,24.38,24.38,23.88,24,221900,0
1994-12-22,24,24,23.75,23.88,368500,0
1994-12-23,24,24.25,24,24.25,279700,0
1994-12-27,24.12,24.75,24.12,24.75,55500,0
1994-12-28,24.75,24.75,23.75,24.25,131100,0
1994-12-29,24.25,24.25,23.75,23.88,140600,0
1994-12-30,23.88,24.25,23.12,24.25,258700,0
1995-01-03,24.12,24.25,23.38,23.75,267500,0
1995-01-04,23.75,23.75,23.25,23.5,239000,0
1995-01-05,23.62,23.62,23.25,23.38,344000,0
1995-01-06,23.38,23.62,23.25,23.5,223400,0
1995-01-09,23.5,23.5,23,23.5,645300,0
1995-01-10,23.5,23.62,23.12,23.5,437400,0
1995-01-11,24.75,25.12,24.25,25,366500,0
1995-01-12,24.88,25,24.62,24.62,159500,0
1995-01-13,25,25.62,24.62,25.5,179400,0
1995-01-16,25.62,26.25,25.5,26.25,300000,0
1995-01-17,26.12,26.75,26,26.62,184000,0
1995-01-18,26.62,27,26.5,26.75,205000,0
1995-01-19,26.88,27.25,26.75,26.88,255300,0
1995-01-20,26.88,26.88,25.88,26.5,184800,0
1995-01-23,26.12,26.38,25.75,26.38,104300,0
1995-01-24,26.25,26.88,26.12,26.75,127000,0
1995-01-25,26.62,26.75,26.25,26.5,70600,0
1995-01-26,26.5,26.5,26.12,26.12,42000,0
1995-01-27,26.5,26.5,26,26.38,68000,0
1995-01-30,26.62,26.62,26.25,26.5,76300,0
1995-01-31,26.38,26.5,25.88,26.38,219700,0
1995-02-01,26.5,26.88,26.38,26.75,650400,0
1995-02-02,26.88,27.25,26.62,26.75,399600,0
1995-02-03,26.88,27.25,26.38,26.62,248800,0
1995-02-06,26.62,26.62,26.25,26.38,138600,0
1995-02-07,26.5,26.62,25.5,25.75,164800,0
1995-02-08,25.75,25.75,25.38,25.5,170800,0
1995-02-09,25.5,25.5,25.12,25.25,105400,0
1995-02-10,25.25,25.5,25.25,25.38,110000,0
1995-02-13,25.62,25.88,25.5,25.75,115000,0
1995-02-14,25.75,25.88,25.62,25.75,413700,0
1995-02-15,25.75,26.62,25.75,26.12,115700,0
1995-02-16,26.12,26.38,26,26.12,63000,0
1995-02-17,26.12,26.38,26,26.12,59500,0
1995-02-21,26.25,26.25,25.88,26.25,131700,0
1995-02-22,26.12,26.25,26,26,104700,0
1995-02-23,26.12,26.5,25.75,26.25,177100,0
1995-02-24,26.25,26.25,26,26.12,253200,0
1995-02-27,26.38,26.38,26.12,26.25,115400,0
1995-02-28,26.12,26.5,26,26.5,192200,0
1995-03-01,26.12,26.12,25.38,25.88,205300,0
1995-03-02,25.88,25.88,24.75,25.38,257400,0
1995-03-03,25,26.12,24.88,26.12,465400,0
1995-03-06,25.75,26.12,25.75,25.88,238100,0
1995-03-07,25.75,26,25.38,25.5,376600,0
1995-03-08,25.5,25.75,25.25,25.5,93600,0
1995-03-09,25.5,25.5,25.25,25.38,68600,0
1995-03-10,25.38,25.5,24.88,25.25,631300,0
1995-03-13,25.12,25.88,25.12,25.12,170400,0
1995-03-14,25.12,25.5,25,25.5,128600,0
1995-03-15,25.5,25.5,24.75,25,195900,0
1995-03-16,25.12,25.12,24.75,24.88,174500,0
1995-03-17,25.12,25.25,24.88,25.12,235100,0
1995-03-20,25,25.25,24.88,24.88,115800,0
1995-03-21,25,25.25,24.88,25.12,201700,0
1995-03-22,24.88,24.88,24.5,24.75,296300,0
1995-03-23,24.5,24.75,24.5,24.62,200000,0
1995-03-24,24.5,24.62,23.75,23.88,549900,0
1995-03-27,23.75,24.25,23.62,24.25,841800,0
1995-03-28,24.5,24.5,24,24.25,171700,0
1995-03-29,24.12,24.62,24.12,24.38,167900,0
1995-03-30,24.38,24.5,23.88,24.25,216600,0
1995-03-31,24.25,25,24,24.88,112900,0
1995-04-03,24.62,24.88,24.5,24.62,309900,0
1995-04-04,24.75,24.75,24.25,24.38,151900,0
1995-04-05,24.38,24.75,24.25,24.62,291600,0
1995-04-06,24.88,25.25,24.62,25,166700,0
1995-04-07,25,25.25,24.88,25.25,134300,0
1995-04-10,25.38,25.5,25.12,25.38,107200,0
1995-04-11,25.25,25.88,25.12,25.62,107700,0
1995-04-12,25.5,25.5,24,24.25,422700,0
1995-04-13,24.25,24.38,23.75,24.12,564100,0
1995-04-17,24.12,24.25,23.25,23.25,375400,0
1995-04-18,23.62,23.75,22.88,23.62,541000,0
1995-04-19,23.62,23.75,23.5,23.75,120500,0
1995-04-20,23.75,23.75,23.25,23.5,120500,0
1995-04-21,23.5,23.88,23.5,23.75,235900,0
1995-04-24,23.75,23.75,23.12,23.5,145000,0
1995-04-25,23.25,23.38,23,23.12,336700,0
1995-04-26,23.12,23.5,23,23.25,452500,0
1995-04-27,23,23.25,23,23.12,553600,0
1995-04-28,23.12,23.25,23.12,23.12,66300,0
1995-05-01,23.12,23.12,23,23,35700,0
1995-05-02,23,23.25,23,23,165000,0
1995-05-03,23.12,23.25,23,23.12,161800,0
1995-05-04,23.12,23.5,23.12,23.12,189400,0
1995-05-05,23.12,23.25,22.75,23,212800,0
1995-05-08,23,23,22.25,22.5,311900,0
1995-05-09,22.5,22.88,22.25,22.62,584400,0
1995-05-10,22.88,23.12,22.75,23.12,208200,0
1995-05-11,23.38,24,23,23.88,323800,0
1995-05-12,23.88,25.62,23.62,25.25,501600,0
1995-05-15,25.12,25.38,24.75,25,179400,0
1995-05-16,24.88,25,24.62,24.75,258300,0
1995-05-17,24.5,24.62,23.25,23.25,370400,0
1995-05-18,23.38,23.62,22,22,384900,0
1995-05-19,22.25,23.12,22.25,22.38,374800,0
1995-05-22,22.62,23.62,22.62,23.38,185600,0
1995-05-23,23.38,24,23.12,23.88,315900,0
1995-05-24,23.88,25.25,23.88,24.75,493400,0
1995-05-25,24.88,25.38,24,24.88,1060900,0
1995-05-26,24.88,24.88,24.38,24.38,575900,0
1995-05-30,24.25,24.25,23.38,23.75,356800,0
1995-05-31,23.62,23.62,23.12,23.25,565600,0
1995-06-01,23.38,23.88,23.12,23.62,265500,0
1995-06-02,23.88,23.88,23,23,427300,0
1995-06-05,23.25,23.5,23.12,23.5,537700,0
1995-06-06,23.5,23.62,23.38,23.38,238500,0
1995-06-07,23.25,23.5,23.12,23.5,399000,0
1995-06-08,23.5,23.88,23.38,23.5,224300,0
1995-06-09,23.25,23.62,23.25,23.62,97700,0
1995-06-12,23.62,23.88,23.5,23.62,162200,0
1995-06-13,23.88,25.25,23.5,25,622000,0
1995-06-14,25,25.25,24.75,25.12,516200,0
1995-06-15,25,25.12,24.88,25.12,239800,0
1995-06-16,25,25.62,25,25.38,445100,0
1995-06-19,25.5,26,25.5,25.62,715800,0
1995-06-20,25.88,26.12,25.75,26,404300,0
1995-06-21,26,26,25.12,25.12,301100,0
1995-06-22,25.12,25.75,25.12,25.75,270700,0
1995-06-23,25.5,25.5,24.38,24.5,607000,0
1995-06-26,24.5,25.5,24.25,25.25,490200,0
1995-06-27,25.25,25.38,24.88,25.12,120000,0
1995-06-28,25,25.25,24.88,25.25,304900,0
1995-06-29,25.38,25.38,25,25,112500,0
1995-06-30,25.12,25.12,24.88,25.12,293100,0
1995-07-03,25.12,25.25,25.12,25.12,126300,0
1995-07-05,25.25,26,25,25.75,229000,0
1995-07-06,25.75,25.88,25.62,25.62,268900,0
1995-07-07,25.88,26.5,25.62,26.12,633700,0
1995-07-10,26.25,26.5,26.12,26.38,333900,0
1995-07-11,26.12,26.5,25.88,26,283600,0
1995-07-12,26,26.12,25.75,25.88,304100,0
1995-07-13,26,26,25.62,25.88,163000,0
1995-07-14,25.25,25.62,25.12,25.5,292700,0
1995-07-17,25.25,25.88,25.25,25.75,150600,0
1995-07-18,25.62,25.88,25.5,25.88,72100,0
1995-07-19,25.88,26,25.5,25.5,218600,0
1995-07-20,25.62,25.62,25.12,25.25,249800,0
1995-07-21,25.38,25.38,25,25,201400,0
1995-07-24,25.12,25.25,25,25.12,451800,0
1995-07-25,25.12,25.62,25,25.62,255800,0
1995-07-26,25.88,26.25,25.88,26,648900,0
1995-07-27,26,26.38,25.75,26,241800,0
1995-07-28,26,26.12,25.62,26,223800,0
1995-07-31,26,26.12,25.62,26,229200,0
1995-08-01,25.88,26,25.12,25.25,678400,0
1995-08-02,25.38,25.5,25,25.5,602200,0
1995-08-03,25.5,26.12,25.5,26,372000,0
1995-08-04,26,26.25,25.75,26,278600,0
1995-08-07,26,26.25,26,26.25,82700,0
1995-08-08,26.25,26.25,25.88,26.12,76000,0
1995-08-09,26,26,25.5,25.88,176800,0
1995-08-10,25.88,26.12,25.88,26,96600,0
1995-08-11,26,26.12,25.88,25.88,115300,0
1995-08-14,26.12,26.62,26.12,26.38,511300,0
1995-08-15,26.25,26.62,26.12,26.5,241900,0
1995-08-16,26.75,27.12,26.38,26.75,638900,0
1995-08-17,26.62,27,26.5,27,334000,0
1995-08-18,26.88,26.88,26.62,26.62,104900,0
1995-08-21,27.25,27.38,27,27.25,228400,0
1995-08-22,27.25,27.62,27.25,27.5,335200,0
1995-08-23,27.38,27.62,27.25,27.25,140500,0
1995-08-24,27.5,27.62,26.88,26.88,346300,0
1995-08-25,26.88,27,26.88,26.88,224500,0
1995-08-28,26.88,27.12,26.62,27,194900,0
1995-08-29,26.88,27,26.62,26.88,176100,0
1995-08-30,27,27.25,26.88,27,127900,0
1995-08-31,27.12,27.12,26.62,26.88,198800,0
1995-09-01,26.62,26.88,26.25,26.38,179200,0
1995-09-05,26.62,26.88,26.62,26.88,354400,0
1995-09-06,26.75,27,26.75,26.75,176000,0
1995-09-07,26.88,26.88,26.5,26.5,141500,0
1995-09-08,26.75,26.88,26.62,26.75,188000,0
1995-09-11,26.75,27.12,26.75,27,335000,0
1995-09-12,27.12,27.25,26.75,26.75,233000,0
1995-09-13,26.88,27,26.75,27,479900,0
1995-09-14,27.25,27.25,27,27.25,242700,0
1995-09-15,27,27.12,26.88,27.12,194500,0
1995-09-18,27.25,27.25,26.88,27,128900,0
1995-09-19,27,27.12,26.88,27,135100,0
1995-09-20,27,27.62,26.88,27.62,357600,0
1995-09-21,27.62,27.75,27.38,27.5,181300,0
1995-09-22,27,27.12,26.88,27,205100,0
1995-09-25,27.12,27.38,27,27.38,123100,0
1995-09-26,27.38,27.38,27,27.25,164600,0
1995-09-27,27,27.25,26.75,26.75,552700,0
1995-09-28,26.88,26.88,26.12,26.12,268600,0
1995-09-29,26.38,26.62,25.5,25.5,475900,0
1995-10-02,25.88,25.88,25.38,25.38,181700,0
1995-10-03,25.38,25.5,25.25,25.38,150100,0
1995-10-04,25.5,25.88,25.5,25.5,182100,0
1995-10-05,25.75,26.12,25.62,26.12,145700,0
1995-10-06,26,26.12,25.75,26.12,133100,0
1995-10-09,26,26,25.12,25.5,138200,0
1995-10-10,25.5,25.5,25.25,25.5,229400,0
1995-10-11,25.62,25.62,25.25,25.38,97200,0
1995-10-12,25,25.25,24.94,25.12,3405200,0
1995-10-13,25.25,25.62,25.12,25.38,1056300,0
1995-10-16,25.38,25.38,25,25,389700,0
1995-10-17,25,25.12,25,25,524600,0
1995-10-18,25,25.38,25,25,903200,0
1995-10-19,25,25.12,24.75,24.88,702800,0
1995-10-20,24.75,24.88,24.75,24.75,123200,0
1995-10-23,24.75,24.88,24.75,24.75,217500,0
1995-10-24,24.75,25.12,24.75,25,551500,0
1995-10-25,25,25,24.75,24.88,333500,0
1995-10-26,24.88,24.88,24.75,24.88,274700,0
1995-10-27,24.88,24.88,24.75,24.75,199800,0
1995-10-30,24.88,25.12,24.75,24.88,232300,0
1995-10-31,24.88,25.25,24.75,24.75,293600,0
1995-11-01,24.88,25.38,24.88,25.38,505600,0
1995-11-02,25.75,26.88,25.75,26.38,683400,0
1995-11-03,26.88,27.38,26.5,27.38,582000,0
1995-11-06,27.38,27.38,27.25,27.25,297200,0
1995-11-07,27.25,28.12,27.25,28.12,382900,0
1995-11-08,28.38,28.75,28,28.38,421400,0
1995-11-09,28.5,29,28.5,28.88,327100,0
1995-11-10,28.62,28.62,28,28.12,346000,0
1995-11-13,28.25,28.25,27.75,28,296400,0
1995-11-14,27.88,28.38,27.88,28.38,250300,0
1995-11-15,28.38,28.38,28.12,28.25,311700,0
1995-11-16,28.25,28.75,28.25,28.75,240500,0
1995-11-17,28.88,29.75,28.88,29.62,580700,0
1995-11-20,29.5,30.12,29.5,30.12,585000,0
1995-11-21,30.12,30.12,29,29.5,647900,0
1995-11-22,29.5,29.5,28.88,29,837500,0
1995-11-24,29,29.25,28.88,29.25,52200,0
1995-11-27,29.25,29.25,28.75,28.75,344300,0
1995-11-28,29,29,28.5,28.5,496200,0
1995-11-29,28.62,29,28.38,29,410800,0
1995-11-30,28.75,29.12,28.62,29.12,292100,0
1995-12-01,28.88,29.38,28.88,29.38,234200,0
1995-12-04,29.12,29.88,28.62,28.62,277200,0
1995-12-05,29,29.5,28.88,29.5,253300,0
1995-12-06,29.38,29.88,29.25,29.38,300300,0
1995-12-07,29.62,29.62,29.38,29.5,123900,0
1995-12-08,29.62,29.88,29.5,29.88,135400,0
1995-12-11,29.88,29.88,29.25,29.62,250100,0
1995-12-12,29.5,29.5,29,29.25,237900,0
1995-12-13,29,29.25,28.75,29,238300,0
1995-12-14,29,29,27.75,28,463000,0
1995-12-15,27.88,28.12,27.75,27.88,89800,0
1995-12-18,28.12,28.62,27.5,28.25,323500,0
1995-12-19,28.38,28.38,27.75,28.38,183900,0
1995-12-20,28.62,29,28.25,28.75,405500,0
1995-12-21,28.88,29.25,28.75,29.25,283900,0
1995-12-22,29.12,29.5,28.75,29.12,301900,0
1995-12-26,29.12,29.12,28.62,28.88,176700,0
1995-12-27,28.75,29,28.75,28.88,163700,0
1995-12-28,29.12,29.12,28.62,28.75,317300,0
1995-12-29,28.88,28.88,28.62,28.88,68300,0
1996-01-02,29.12,29.25,28.62,28.88,411500,0
1996-01-03,29,29,28.5,28.75,565100,0
1996-01-04,28.75,28.75,28.25,28.25,239400,0
1996-01-05,28.25,28.38,27.88,28.12,244400,0
1996-01-08,27.88,27.88,27.38,27.5,31700,0
1996-01-09,27.25,27.38,26.38,26.5,465000,0
1996-01-10,26.38,26.38,25.62,26.12,539700,0
1996-01-11,26.25,26.38,25.5,25.5,560200,0
1996-01-12,25.12,25.38,24.62,25,747800,0
1996-01-15,24.75,24.88,24.25,24.75,507600,0
1996-01-16,24.88,25.25,24.75,24.88,560600,0
1996-01-17,24.88,25.25,24.75,24.88,586000,0
1996-01-18,24.88,25.25,24.88,25.25,304600,0
1996-01-19,25.25,26.25,25.19,26.25,587000,0
1996-01-22,26.25,26.25,25.25,25.5,366600,0
1996-01-23,25.38,25.5,24.75,25,371200,0
1996-01-24,25,25.12,24.25,24.62,384700,0
1996-01-25,24.5,25.62,24.5,25.5,911500,0
1996-01-26,25.62,26.25,25.38,26,337000,0
1996-01-29,26.12,26.12,25.38,25.5,372400,0
1996-01-30,25.62,26,25,25,476700,0
1996-01-31,25,25,24,24.12,821700,0
1996-02-01,24.12,25.75,23.38,24.88,1343800,0
1996-02-02,25.88,26.88,25.75,26.75,663800,0
1996-02-05,26.5,26.75,26.12,26.75,825800,0
1996-02-06,26.75,26.88,26.5,26.88,1016600,0
1996-02-07,26.75,27.62,26.75,27.62,715700,0
1996-02-08,27.62,27.75,27.25,27.5,857300,0
1996-02-09,27.62,27.75,27.5,27.75,608600,0
1996-02-12,27.75,28.12,27.62,27.75,308300,0
1996-02-13,27.62,27.75,27.25,27.5,207100,0
1996-02-14,27.62,27.88,27.38,27.62,146200,0
1996-02-15,27.5,27.62,27.38,27.5,278500,0
1996-02-16,27.5,27.62,27.38,27.5,209000,0
1996-02-20,27.38,27.62,27.12,27.12,290500,0
1996-02-21,27.12,27.38,26.38,26.75,698800,0
1996-02-22,27,27.75,27,27.62,465900,0
1996-02-23,27.5,27.62,27.25,27.62,300200,0
1996-02-26,27.5,27.62,27.25,27.38,226400,0
1996-02-27,27.25,27.25,26.62,26.88,251200,0
1996-02-28,26.88,26.88,26,26,831000,0
1996-02-29,25.88,26.25,25.5,25.75,883700,0
1996-03-01,26,26.25,25.5,26,395800,0
1996-03-04,26.12,27.38,25.88,27.25,1109600,0
1996-03-05,28.25,28.75,28.25,28.62,1886300,0
1996-03-06,28.75,29.5,28.62,29.12,1486600,0
1996-03-07,29.12,29.88,29,29.62,1559200,0
1996-03-08,29,29.12,28.5,28.5,849800,0
1996-03-11,28.5,28.88,28.5,28.5,571800,0
1996-03-12,29.12,29.62,29,29.25,1595500,0
1996-03-13,29.62,29.75,29.38,29.62,1198900,0
1996-03-14,29.88,30.25,29.75,30.25,881800,0
1996-03-15,30.12,30.75,29.88,30.62,417500,0
1996-03-18,30.62,31.88,30.62,31.62,589500,0
1996-03-19,31.62,32.5,31.62,32.38,1265900,0
1996-03-20,32.38,33.38,32.25,33.38,871100,0
1996-03-21,33.25,33.25,31.75,32.12,596700,0
1996-03-22,32.12,33.38,32.12,33.25,469300,0
1996-03-25,33.25,34.38,33.25,33.75,748700,0
1996-03-26,33.88,34.12,33.62,33.88,585200,0
1996-03-27,34.12,34.12,33.75,34,324700,0
1996-03-28,33.75,33.88,33.62,33.75,384700,0
1996-03-29,33.75,34.25,33.25,33.88,501300,0
1996-04-01,33.75,35,33.75,35,296900,0
1996-04-02,35,35,34.5,34.5,865100,0
1996-04-03,34.38,34.5,33.88,34.5,574800,0
1996-04-04,34.38,34.62,34.25,34.38,766300,0
1996-04-08,33.88,33.88,32.62,32.62,589400,0
1996-04-09,32.88,33.5,32.88,33.5,301100,0
1996-04-10,33.25,33.62,33.12,33.62,193600,0
1996-04-11,33.38,33.62,31.62,32.38,464000,0
1996-04-12,32.5,33.5,32.5,33.25,879000,0
1996-04-15,33.38,34.38,33.38,34,851800,0
1996-04-16,34.25,35.25,34.25,35,961400,0
1996-04-17,35.12,35.12,34.38,34.5,472100,0
1996-04-18,34.5,34.62,34.38,34.62,450000,0
1996-04-19,34.5,35.12,34.5,35,223200,0
1996-04-22,34.75,35.5,34.75,35.25,393600,0
1996-04-23,35.38,36.12,35.12,36.12,398300,0
1996-04-24,36.12,37.62,36.12,37.5,835200,0
1996-04-25,37.12,37.25,36.25,36.62,485900,0
1996-04-26,36.5,36.62,35.5,36.12,363400,0
1996-04-29,36,36.62,35.38,36.5,290200,0
1996-04-30,36.5,36.62,36.38,36.5,102900,0
1996-05-01,36.38,36.62,36.12,36.25,438000,0
1996-05-02,36.38,36.38,35.88,36,275900,0
1996-05-03,36.62,37.12,36.38,36.5,774300,0
1996-05-06,36.5,36.5,34.88,35.5,319000,0
1996-05-07,35.5,35.88,35,35.88,458900,0
1996-05-08,35.62,35.62,34.75,35.62,588100,0
1996-05-09,35.5,35.5,34.38,34.88,356000,0
1996-05-10,35,35.25,34.38,34.75,440700,0
1996-05-13,34.75,35.12,34.5,35.12,522200,0
1996-05-14,35.12,36.62,35.12,36.38,1169300,0
1996-05-15,36.38,36.88,36.25,36.62,488400,0
1996-05-16,36.25,36.75,36.25,36.62,302200,0
1996-05-17,36.75,37.25,36.75,37.12,868800,0
1996-05-20,37.25,37.25,35.75,36.12,406200,0
1996-05-21,35.88,36.25,35.38,35.38,434800,0
1996-05-22,35.5,35.62,34.62,34.62,452300,0
1996-05-23,34.62,34.75,34.38,34.62,448900,0
1996-05-24,34.5,35.25,34.5,34.88,358500,0
1996-05-28,34.88,35,34.38,34.5,631000,0
1996-05-29,34.38,35,34.38,34.75,274400,0
1996-05-30,34.62,35.25,34.5,35.12,487000,0
1996-05-31,35.12,35.38,35,35.12,147800,0
1996-06-03,35.12,35.25,34.75,34.88,329500,0
1996-06-04,34.88,35.25,34.75,35.12,316200,0
1996-06-05,35.25,36.38,35.25,35.62,499700,0
1996-06-06,35.75,35.75,35,35,416800,0
1996-06-07,34.62,35.5,34.38,35.25,5233600,0
1996-06-10,35.25,36,35.12,35.88,1442200,0
1996-06-11,35.75,35.75,35.38,35.5,1024100,0
1996-06-12,35.5,35.62,35.12,35.25,500200,0
1996-06-13,35.25,35.38,35.12,35.25,713900,0
1996-06-14,35.12,35.38,35,35.25,601900,0
1996-06-17,35.25,35.5,35,35.5,465600,0
1996-06-18,35.38,35.38,35,35.25,644000,0
1996-06-19,35.25,35.88,35.12,35.88,654500,0
1996-06-20,35.5,35.5,35.12,35.25,467000,0
1996-06-21,35.25,35.5,35.25,35.5,608100,0
1996-06-24,35.38,35.38,35.12,35.38,863000,0
1996-06-25,35.25,35.62,35.25,35.25,393900,0
1996-06-26,35.25,35.38,35,35,427400,0
1996-06-27,35,35,34.62,34.88,488600,0
1996-06-28,35.12,35.25,34.75,34.75,657500,0
1996-07-01,34.88,35,34.25,34.5,126000,0
1996-07-02,34.25,34.38,33.75,33.88,925400,0
1996-07-03,33.88,33.88,32.38,33,1146100,0
1996-07-05,32.5,32.75,32.38,32.38,428200,0
1996-07-08,32.5,32.62,31.25,31.5,700500,0
1996-07-09,31.75,33.38,31.75,33.38,1253800,0
1996-07-10,33.25,33.38,32.38,32.5,773900,0
1996-07-11,33,33,31.62,32,519400,0
1996-07-12,32,32.25,31.75,31.75,573900,0
1996-07-15,31.38,31.88,30.62,31,449000,0
1996-07-16,30.75,31.5,28.62,31,920000,0
1996-07-17,31.12,31.62,31,31.5,722300,0
1996-07-18,31.75,32.25,31.5,32.25,893100,0
1996-07-19,32,32,31.75,31.88,257900,0
1996-07-22,31.62,31.75,31.38,31.5,129400,0
1996-07-23,31.5,31.62,30.62,30.88,389600,0
1996-07-24,29.5,30.25,29.5,30.12,775800,0
1996-07-25,30,30.25,29.5,29.75,381000,0
1996-07-26,29.62,30.25,29.38,30.25,988000,0
1996-07-29,30.12,30.88,30.12,30.5,501600,0
1996-07-30,30.75,31,29.38,29.75,792800,0
1996-07-31,29.75,29.88,28.88,28.88,713300,0
1996-08-01,29,30,28.38,30,1075500,0
1996-08-02,30.25,32.62,30.25,32.25,1176200,0
1996-08-05,32.25,32.5,31.12,31.12,253700,0
1996-08-06,31.38,31.38,31.12,31.25,297600,0
1996-08-07,31.5,31.62,30.38,31,287300,0
1996-08-08,31.12,31.12,30.5,30.75,284400,0
1996-08-09,31,31,30.62,30.88,202900,0
1996-08-12,30.88,30.88,30.12,30.12,919700,0
1996-08-13,30,30.25,29.62,30,551700,0
1996-08-14,30.12,30.75,30,30.75,319200,0
1996-08-15,30.75,31.38,30.62,31,715600,0
1996-08-16,31,31.62,30.88,31.62,478200,0
1996-08-19,31.5,31.5,30.88,31,197500,0
1996-08-20,30.75,30.88,30.12,30.5,222800,0
1996-08-21,30.62,31,30.5,30.75,307200,0
1996-08-22,30.75,30.88,30.38,30.5,300300,0
1996-08-23,30.62,30.62,30.12,30.25,310300,0
1996-08-26,30,30.12,26.5,27,5426500,0
1996-08-27,27.5,28.5,27.25,27.88,3752100,0
1996-08-28,27.88,28.12,27.38,28.12,1623900,0
1996-08-29,28,28,27.25,27.62,1407000,0
1996-08-30,27.75,27.75,27.12,27.25,1133000,0
1996-09-03,27,27.38,26.5,27.12,695900,0
1996-09-04,27.38,28.5,27.38,28.12,762600,0
1996-09-05,28.25,28.38,27.88,28.12,715600,0
1996-09-06,28.25,29.38,28.25,29.25,601200,0
1996-09-09,29.38,29.62,28.88,29.5,374100,0
1996-09-10,29.5,29.88,29.38,29.75,246600,0
1996-09-11,29.5,29.75,29.25,29.5,273200,0
1996-09-12,29.62,29.88,29.25,29.25,643300,0
1996-09-13,29.5,29.62,27,27.12,1734700,0
1996-09-16,27.75,28.75,27.75,28.62,2215900,0
1996-09-17,28.5,28.88,28,28.75,1016000,0
1996-09-18,28.62,28.75,28.5,28.62,384700,0
1996-09-19,28.75,29,28.5,28.88,482500,0
1996-09-20,28.75,28.88,28.62,28.62,393900,0
1996-09-23,29,29.25,28.25,29.25,768700,0
1996-09-24,28.62,29.25,28.12,28.38,2482500,0
1996-09-25,28.5,28.75,28.12,28.5,565200,0
1996-09-26,28.75,29.25,28.5,28.62,1276100,0
1996-09-27,28.5,29.62,28.5,29.38,763200,0
1996-09-30,29.38,29.75,29,29,614300,0
1996-10-01,29.25,29.88,29.25,29.75,609500,0
1996-10-02,30,30.25,29.75,30.25,837500,0
1996-10-03,30.38,30.5,30,30,420400,0
1996-10-04,30.12,30.5,30.12,30.5,560300,0
1996-10-07,30.5,30.75,30.5,30.62,313500,0
1996-10-08,30,30.12,29,29,1092500,0
1996-10-09,29.25,29.25,27.62,27.75,867100,0
1996-10-10,27.75,28.25,27.75,27.88,796300,0
1996-10-11,28.12,28.12,27.75,27.88,506400,0
1996-10-14,27,27.5,27,27.12,981100,0
1996-10-15,27.5,27.62,27.25,27.38,1134000,0
1996-10-16,27.62,27.62,27.25,27.38,360400,0
1996-10-17,27.75,28,27.5,27.88,1415400,0
1996-10-18,28.12,28.12,27.88,28,708700,0
1996-10-21,27.88,28.12,27.62,27.75,132800,0
1996-10-22,27.5,27.75,26.5,27.25,647700,0
1996-10-23,27.25,27.38,26.88,27.12,376500,0
1996-10-24,27.25,27.62,26.38,26.5,1201300,0
1996-10-25,26,26.12,25.25,25.62,1379000,0
1996-10-28,25.5,25.88,25.38,25.62,1036500,0
1996-10-29,25.5,25.75,25.38,25.38,773500,0
1996-10-30,25.12,26,25.12,25.62,1450300,0
1996-10-31,25.88,25.88,25.25,25.62,1058000,0
1996-11-01,25.62,25.88,25.25,25.25,507700,0
1996-11-04,25.12,25.25,24.88,25.12,215800,0
1996-11-05,25.25,25.25,23.75,24.75,1394400,0
1996-11-06,24.75,24.88,24.12,24.5,1605700,0
1996-11-07,24.62,25.75,24.5,25.38,879700,0
1996-11-08,25.62,26.88,25.62,26.75,1124100,0
1996-11-11,26.88,27,26,26.38,2181100,0
1996-11-12,26.5,26.62,25.88,26.38,708800,0
1996-11-13,26.38,26.62,26.12,26.38,338300,0
1996-11-14,26.25,27.25,26.25,26.62,1861100,0
1996-11-15,26.75,26.75,25.38,25.5,432800,0
1996-11-18,25.62,26,25.38,25.62,511900,0
1996-11-19,25,25.38,24.38,24.62,1083600,0
1996-11-20,24.62,25.25,23.88,25.12,1281000,0
1996-11-21,25,25,24.5,25,1039100,0
1996-11-22,24.88,25,24.62,24.75,472600,0
1996-11-25,24.75,25,24.62,24.75,358400,0
1996-11-26,24.62,25,24.38,24.88,903800,0
1996-11-27,25,25.25,24.75,25,602600,0
1996-11-29,25.25,25.62,24.38,24.62,187800,0
1996-12-02,24.5,24.62,24,24.38,377500,0
1996-12-03,24.38,25.88,24.25,25.5,655000,0
1996-12-04,25.5,26,25.5,25.75,786300,0
1996-12-05,25.62,25.75,24.88,25,369600,0
1996-12-06,24.75,25.75,24.5,25.62,468000,0
1996-12-09,24.88,25.25,24.38,24.62,1265100,0
1996-12-10,24.75,24.88,24.12,24.25,1010200,0
1996-12-11,24,24.12,23.38,23.62,1977300,0
1996-12-12,24.25,24.25,23.75,23.75,1006700,0
1996-12-13,23.5,24.38,23.38,24.12,621900,0
1996-12-16,24.25,24.25,23.5,23.5,361600,0
1996-12-17,23.5,23.62,22.12,22.88,1863200,0
1996-12-18,23,23.12,22.62,23,1362800,0
1996-12-19,22.75,23.12,22.62,22.88,764200,0
1996-12-20,24,25,23.75,24.75,1207500,0
1996-12-23,24.75,25.62,24.62,24.75,1000700,0
1996-12-24,24.88,25.12,24.5,24.75,410800,0
1996-12-26,24.75,24.88,24.38,24.62,572100,0
1996-12-27,24.5,25.25,24.5,25.25,964600,0
1996-12-30,25.25,25.88,25.12,25.75,1200400,0
1996-12-31,26,27.5,26,27.5,7501100,0
1997-01-02,27,27,25.38,25.75,3609200,0
1997-01-03,25.75,26,23.88,24,2145000,0
1997-01-06,21.75,22.12,19.5,20.12,4804300,0
1997-01-07,20.25,20.88,20.12,20.88,2571400,0
1997-01-08,21,21.25,20.38,20.75,1892000,0
1997-01-09,21,21.5,20.88,21.12,1190600,0
1997-01-10,21,21,20.62,20.62,2592900,0
1997-01-13,20.75,21,20.25,20.5,829200,0
1997-01-14,20.62,21,20.12,20.88,1475800,0
1997-01-15,20.75,21.12,20.62,20.75,1121300,0
1997-01-16,20.62,21.25,20.38,21.12,1473700,0
1997-01-17,21.12,21.75,21.12,21.5,1299200,0
1997-01-20,21.75,22.5,21.62,21.88,1806500,0
1997-01-21,22,22.12,21.62,22.12,926400,0
1997-01-22,22.25,23.12,22.12,23,1543900,0
1997-01-23,22.88,23,22,22.38,1288200,0
1997-01-24,22.38,22.38,21.38,21.62,690300,0
1997-01-27,21.75,21.75,21,21.62,798400,0
1997-01-28,22,22.88,22,22.25,1853800,0
1997-01-29,22,22.62,21.88,22.62,456900,0
1997-01-30,22.5,22.62,22.12,22.5,405400,0
1997-01-31,22.62,22.62,21.38,21.62,688700,0
1997-02-03,21.88,21.88,21.38,21.5,333800,0
1997-02-04,21.62,21.75,21.38,21.62,190100,0
1997-02-05,21.75,21.75,20.5,20.75,882400,0
1997-02-06,20.88,21.5,20.75,21.38,340400,0
1997-02-07,21.5,22.5,21.5,22.5,1047300,0
1997-02-10,22.62,22.88,22.38,22.88,410400,0
1997-02-11,22.88,22.88,22.25,22.5,407500,0
1997-02-12,22.62,23.88,22.62,23.88,1284600,0
1997-02-13,24.38,24.62,24.25,24.5,1261000,0
1997-02-14,24.5,24.5,24.12,24.12,329800,0
1997-02-18,24.12,24.62,24,24.12,482100,0
1997-02-19,24.12,24.12,23.5,23.62,441700,0
1997-02-20,23.62,23.88,23.5,23.75,310800,0
1997-02-21,24,24.38,23.88,24.38,350700,0
1997-02-24,24.75,24.88,24.38,24.88,681300,0
1997-02-25,24.88,25.38,24.75,25.38,660900,0
1997-02-26,25.62,25.75,25,25.75,685300,0
1997-02-27,25.62,25.62,24.75,25,488200,0
1997-02-28,25,25,24.5,24.75,288300,0
1997-03-03,24.62,24.88,24.5,24.75,874700,0
1997-03-04,26.5,26.88,25.75,26.12,1513700,0
1997-03-05,26.25,26.25,25.88,26.12,537100,0
1997-03-06,26.12,26.12,25.62,25.62,295800,0
1997-03-07,25.75,25.88,25.38,25.5,328900,0
1997-03-10,25.5,25.88,25.12,25.38,436700,0
1997-03-11,25.38,25.38,24.88,25.12,805800,0
1997-03-12,24.75,25.38,24.75,25,533500,0
1997-03-13,25,25.12,24.5,24.62,333300,0
1997-03-14,24.88,25,24.38,24.88,311500,0
1997-03-17,24.75,24.75,24.38,24.62,237000,0
1997-03-18,24.62,25,24.5,24.75,224600,0
1997-03-19,24.75,25,23.5,23.5,1959100,0
1997-03-20,23.88,24.12,23,23.25,1240200,0
1997-03-21,23.5,23.62,23,23.12,491300,0
1997-03-24,23.25,23.25,22.88,23.25,314700,0
1997-03-25,23.38,23.62,23.12,23.25,294600,0
1997-03-26,23.5,24,23.38,23.88,269500,0
1997-03-27,24,24.12,23,23.38,286000,0
1997-03-31,23.38,23.38,22.5,22.5,506200,0
1997-04-01,22.62,22.75,22.25,22.62,605500,0
1997-04-02,22.38,22.5,22.12,22.25,479800,0
1997-04-03,22.12,22.38,21.75,22.38,622800,0
1997-04-04,22.38,22.75,22,22.75,1069400,0
1997-04-07,23,23.25,22.88,23.12,230000,0
1997-04-08,23.25,23.5,22.62,23.38,280900,0
1997-04-09,23.5,23.88,23.38,23.38,457100,0
1997-04-10,23.38,24.12,23.38,24,539100,0
1997-04-11,23.75,24.25,23.38,24,750200,0
1997-04-14,24.12,24.38,23.88,24.25,454500,0
1997-04-15,24.5,24.75,24.38,24.62,267300,0
1997-04-16,24.62,24.62,24,24.25,359100,0
1997-04-17,24.25,24.25,24,24.12,210200,0
1997-04-18,24.12,24.38,24,24.25,441300,0
1997-04-21,24.12,24.12,23.62,23.88,303100,0
1997-04-22,23.62,23.75,23.25,23.5,245000,0
1997-04-23,23.75,24,23.62,24,304700,0
1997-04-24,24,24.38,24,24.12,448000,0
1997-04-25,23.88,24.12,23.88,23.88,294300,0
1997-04-28,24,24.12,23.62,23.75,586800,0
1997-04-29,24,24.12,23.62,23.88,663400,0
1997-04-30,23.88,24.5,23.88,24.5,418600,0
1997-05-01,24.38,24.5,24,24.5,192300,0
1997-05-02,24.75,25.25,24.5,25.12,347500,0
1997-05-05,25.38,26,25.25,26,326300,0
1997-05-06,25.62,25.62,24.12,24.5,712400,0
1997-05-07,24.25,24.38,23.62,24,954900,0
1997-05-08,23.5,24.19,23.38,23.62,649800,0
1997-05-09,23.88,23.88,22.88,23,809500,0
1997-05-12,23,23.38,22.88,23,1006300,0
1997-05-13,23.12,23.38,22.88,23,700000,0
1997-05-14,23.38,23.5,22.75,22.88,579200,0
1997-05-15,22.75,23.38,22.62,23.38,732900,0
1997-05-16,23.25,23.25,22.75,23,890800,0
1997-05-19,22.88,23.12,22.75,23,841900,0
1997-05-20,22.75,23.5,22.75,23.38,827200,0
1997-05-21,23.75,23.75,23,23.12,664900,0
1997-05-22,23.12,24.12,23,24,997100,0
1997-05-23,24,24.38,23.75,24.25,815500,0
1997-05-27,24,24.12,23.88,24,1000800,0
1997-05-28,23.75,23.75,23.25,23.5,730400,0
1997-05-29,23.25,23.5,23,23.12,795000,0
1997-05-30,23.12,23.5,23,23.38,465200,0
1997-06-02,23.5,23.5,23,23,428100,0
1997-06-03,22.75,23.25,22.75,23.12,373800,0
1997-06-04,23.25,23.25,22.75,22.75,567400,0
1997-06-05,22.88,23.25,22.88,22.88,314100,0
1997-06-06,23,23.25,22.88,23,488000,0
1997-06-09,23.38,23.38,23,23,196200,0
1997-06-10,22.88,23.12,22.75,22.75,430300,0
1997-06-11,22.75,22.75,22,22.25,897000,0
1997-06-12,22.5,22.5,22.12,22.38,556900,0
1997-06-13,22.5,22.62,22.25,22.38,623000,0
1997-06-16,22.5,22.88,22.25,22.38,921700,0
1997-06-17,22.5,22.75,22.25,22.25,923200,0
1997-06-18,22.25,22.5,21.88,22.25,714600,0
1997-06-19,22.38,23,22.25,23,895500,0
1997-06-20,23.25,23.5,23,23.5,990600,0
1997-06-23,23.38,23.5,22.75,22.75,577500,0
1997-06-24,23,23,22.44,22.69,1275300,0
1997-06-25,22.5,23.12,22.44,22.75,804000,0
1997-06-26,22.69,23.06,22.62,23,378700,0
1997-06-27,23.25,23.44,22.88,23.12,829800,0
1997-06-30,23.25,23.62,22.88,23.38,1844200,0
1997-07-01,23.56,23.75,23.38,23.75,1123200,0
1997-07-02,23.75,24.31,23.69,24.25,894400,0
1997-07-03,24.62,24.94,24.5,24.88,937000,0
1997-07-07,25,25.25,24.88,25,1072400,0
1997-07-08,24.88,25.56,24.88,25.5,594300,0
1997-07-09,25.75,26.75,25.75,26.31,1216900,0
1997-07-10,27.12,28.5,26.81,28.25,1790400,0
1997-07-11,28.5,29.12,28.25,28.25,1240600,0
1997-07-14,28,28.25,26.88,27.62,744500,0
1997-07-15,27.75,27.75,26.81,26.88,574400,0
1997-07-16,27,28.25,26.88,27.94,585900,0
1997-07-17,27.88,28.12,27.81,27.88,279600,0
1997-07-18,28.06,28.25,27.69,28,537800,0
1997-07-21,28.06,28.88,27.94,28.69,837900,0
1997-07-22,28.44,28.75,28,28.44,635300,0
1997-07-23,28.38,28.94,28.19,28.88,706800,0
1997-07-24,28.75,29.44,28.69,29.31,659800,0
1997-07-25,29.44,29.44,28.69,28.69,302100,0
1997-07-28,28.94,28.94,28.31,28.44,386000,0
1997-07-29,28.44,28.81,28.12,28.75,453600,0
1997-07-30,28.94,28.94,28.5,28.69,532400,0
1997-07-31,28.62,28.94,28.38,28.69,448700,0
1997-08-01,28.56,28.81,28.06,28.38,396000,0
1997-08-04,27.88,28.38,27.62,28.38,517200,0
1997-08-05,28.38,29.06,28.12,28.94,536300,0
1997-08-06,28.94,29.88,28.5,29.5,424200,0
1997-08-07,29.62,29.69,28.88,28.94,398900,0
1997-08-08,28.75,29,28.56,28.81,397300,0
1997-08-11,28.88,28.94,28.44,28.94,490100,0
1997-08-12,29,29.19,28.81,28.81,166300,0
1997-08-13,29,29.06,28.38,28.69,413600,0
1997-08-14,28.75,28.88,28.38,28.44,238300,0
1997-08-15,27.25,27.88,26.94,27.44,1107900,0
1997-08-18,27.62,28.06,27.44,27.94,314200,0
1997-08-19,27.94,28.19,27.5,27.94,339100,0
1997-08-20,28.25,29,28.19,29,705000,0
1997-08-21,29.19,29.38,28.81,29.06,439100,0
1997-08-22,28.56,29.12,28.5,28.75,342800,0
1997-08-25,29,29.19,28.62,28.75,373100,0
1997-08-26,28.38,28.81,28.06,28.25,257200,0
1997-08-27,28.44,28.5,27.88,28.44,267300,0
1997-08-28,28.19,28.19,27.25,27.81,386400,0
1997-08-29,27.75,28.5,27.62,28.25,205200,0
1997-09-02,28.44,29,28.38,28.56,263100,0
1997-09-03,28.56,29.38,28.44,29.19,351500,0
1997-09-04,29.25,29.94,29.12,29.81,361500,0
1997-09-05,29.94,30.25,29.81,30,622500,0
1997-09-08,30.06,30.44,29.94,30.06,377800,0
1997-09-09,29.94,30.5,29.94,30.19,446400,0
1997-09-10,30.31,30.81,30.25,30.5,425000,0
1997-09-11,30.31,30.44,29.75,30,345200,0
1997-09-12,30,30.38,29.81,30.06,208200,0
1997-09-15,30,30.69,30,30.06,228400,0
1997-09-16,30.12,31,30.12,30.94,229300,0
1997-09-17,30.94,31.19,30.62,30.81,314000,0
1997-09-18,30.75,31.06,30.44,30.94,267400,0
1997-09-19,30.25,31.25,30.25,31,320300,0
1997-09-22,31,31.12,30.69,30.88,354100,0
1997-09-23,30.94,31.19,30.75,31.06,479900,0
1997-09-24,31.06,31.44,30.56,30.69,226100,0
1997-09-25,30.69,30.69,29.69,29.75,297700,0
1997-09-26,29.75,29.81,29.38,29.62,691800,0
1997-09-29,30.38,31.75,30.19,31.62,413500,0
1997-09-30,31.62,31.62,29.88,29.88,750000,0
1997-10-01,30.25,30.94,30.19,30.88,638100,0
1997-10-02,30.94,31.19,30.56,31,260200,0
1997-10-03,31,31,30.06,30.56,235300,0
1997-10-06,30.94,31,30.56,30.81,150800,0
1997-10-07,30.25,30.56,29.88,30.56,818900,0
1997-10-08,30.44,31.88,30.44,31.75,1066100,0
1997-10-09,31.94,32.75,31.81,32.31,730500,0
1997-10-10,32.31,32.31,32,32.06,203900,0
1997-10-13,32.31,32.5,32,32.12,196300,0
1997-10-14,32.62,32.81,32.12,32.56,275500,0
1997-10-15,32.31,32.38,31.94,32.31,344700,0
1997-10-16,32.19,32.69,31.88,32,342100,0
1997-10-17,32,32.19,31.19,31.88,409600,0
1997-10-20,31.94,32,31.38,31.38,315700,0
1997-10-21,31.31,31.94,31.31,31.69,331400,0
1997-10-22,31.75,31.75,30.5,31.38,741800,0
1997-10-23,30.81,31.44,30.75,31.38,293900,0
1997-10-24,31.88,32.06,31,31.06,429800,0
1997-10-27,30.69,30.94,28.25,28.44,375700,0
1997-10-28,27,31.12,27,30.44,887900,0
1997-10-29,29.94,30.56,29.56,29.81,394100,0
1997-10-30,29.25,29.62,28.88,29.25,631100,0
1997-10-31,29.44,29.75,29.38,29.56,521400,0
1997-11-03,29.88,31.25,29.88,30.81,773700,0
1997-11-04,30.88,31,30.12,30.56,1100900,0
1997-11-05,30.56,30.88,30.31,30.69,1440200,0
1997-11-06,30.56,30.56,29.94,29.94,454800,0
1997-11-07,29.94,29.94,28.06,28.19,561600,0
1997-11-10,28.12,28.12,27,27.19,959800,0
1997-11-11,27.19,28.81,27.06,28.75,516100,0
1997-11-12,28.25,28.38,27.88,28.12,213600,0
1997-11-13,28.31,28.72,28.06,28.56,375200,0
1997-11-14,28.81,28.81,28.56,28.62,233800,0
1997-11-17,29.25,30,29.19,29.25,527400,0
1997-11-18,29.25,29.31,28.81,28.94,141700,0
1997-11-19,28.81,29.06,28.75,28.94,115100,0
1997-11-20,29.06,29.25,28.44,28.88,483400,0
1997-11-21,28.88,29.88,28.75,29.75,3999800,0
1997-11-24,29.75,29.88,29.5,29.75,687600,0
1997-11-25,30,30.19,29.25,29.44,618000,0
1997-11-26,29.38,29.94,29.31,29.81,661100,0
1997-11-28,29.75,30.25,29.75,30,298300,0
1997-12-01,30.25,30.62,30.06,30.62,509500,0
1997-12-02,30.75,30.88,30.31,30.44,246700,0
1997-12-03,30.44,30.69,30.25,30.44,310800,0
1997-12-04,30.56,31,30.44,30.44,382100,0
1997-12-05,30.44,30.88,30.12,30.75,491100,0
1997-12-08,30.69,32.06,30.44,31.62,1044500,0
1997-12-09,30.88,30.88,28.5,29,3908400,0
1997-12-10,28.94,29,28.56,29,593100,0
1997-12-11,28.94,28.94,28.5,28.62,227300,0
1997-12-12,28.69,29,28.62,28.69,393200,0
1997-12-15,28.62,28.88,27.88,28.19,395800,0
1997-12-16,28.44,28.94,28.44,28.75,535400,0
1997-12-17,28.81,29,28.25,28.38,959200,0
1997-12-18,28.5,28.62,27.94,28.38,449800,0
1997-12-19,28.25,28.62,27.88,28.56,612200,0
1997-12-22,28,29,28,29,865400,0
1997-12-23,29,29,28.56,28.69,601600,0
1997-12-24,28.88,28.88,28.5,28.75,279300,0
1997-12-26,28.81,28.88,28,28.31,303700,0
1997-12-29,28.44,28.56,28.38,28.5,268200,0
1997-12-30,28.94,29,28.5,28.88,200800,0
1997-12-31,28.81,29,28.5,29,989800,0
1998-01-02,28.75,28.94,28.5,28.81,319800,0
1998-01-05,28.88,28.94,28.12,28.12,1162800,0
1998-01-06,28.31,28.31,27.25,27.38,1123600,0
1998-01-07,27.44,27.56,27.06,27.25,519700,0
1998-01-08,27.31,27.75,26.88,27.06,577700,0
1998-01-09,26.94,26.94,25.31,26,1115400,0
1998-01-12,25.12,25.88,25,25.56,1647500,0
1998-01-13,25.75,25.75,23.75,24.31,3025200,0
1998-01-14,25,25.44,24.81,25.44,2202500,0
1998-01-15,26.12,27.06,25.88,26.69,1915000,0
1998-01-16,26.69,27.56,26.62,27.56,1266200,0
1998-01-20,27.62,27.94,27.25,27.44,1060300,0
1998-01-21,27.56,27.94,26.88,27,626800,0
1998-01-22,26.75,26.75,25.5,26.19,1089700,0
1998-01-23,26.25,26.38,25.5,26,804400,0
1998-01-26,26.38,26.5,26.06,26.31,354500,0
1998-01-27,26.56,27.19,26.5,26.75,595200,0
1998-01-28,27,27.44,26.94,27.38,315300,0
1998-01-29,27.31,27.75,27.31,27.69,376600,0
1998-01-30,27.5,27.67,27.25,27.44,247200,0
1998-02-02,27.69,28.25,27.69,28,470600,0
1998-02-03,28.19,28.69,28,28.38,405800,0
1998-02-04,28.62,28.69,28.44,28.62,402000,0
1998-02-05,28.62,29.44,28.31,29.38,746100,0
1998-02-06,29.5,29.62,29.12,29.5,354000,0
1998-02-09,29.5,29.81,29.31,29.56,493100,0
1998-02-10,29.81,29.81,29.19,29.38,502300,0
1998-02-11,29.38,29.62,29.19,29.62,831600,0
1998-02-12,29.62,30.06,29.38,30,540400,0
1998-02-13,29.88,30.12,29.69,29.88,776500,0
1998-02-17,30,30.5,29.94,30.25,444200,0
1998-02-18,30,30.19,29.75,30,517200,0
1998-02-19,30,30.38,29.88,30.31,515300,0
1998-02-20,30.06,30.12,29.69,29.88,958300,0
1998-02-23,29.94,29.94,29.62,29.75,629600,0
1998-02-24,29.75,29.75,29,29.31,456700,0
1998-02-25,29.31,29.5,29.25,29.44,267500,0
1998-02-26,29.31,29.44,29.12,29.12,295900,0
1998-02-27,29.12,30.62,29.06,30.25,1748300,0
1998-03-02,30.56,31.19,30,30,530100,0
1998-03-03,30.06,30.81,29.81,30.5,279900,0
1998-03-04,30.38,30.81,30.12,30.5,403400,0
1998-03-05,30.25,30.44,29.75,30.38,2604600,0
1998-03-06,30.5,32.5,30.5,32.31,2118500,0
1998-03-09,32.31,32.38,32,32.25,355500,0
1998-03-10,32.44,33.56,32.44,33.44,1319900,0
1998-03-11,34,34.06,33.19,33.62,260700,0
1998-03-12,34,34.81,33.94,34.75,562800,0
1998-03-13,34.88,34.94,34.31,34.31,685000,0
1998-03-16,34.56,36.25,34.56,36,1524200,0
1998-03-17,35.62,35.62,34.5,35,976000,0
1998-03-18,34.75,35,34.25,34.75,801700,0
1998-03-19,34.62,34.62,33.38,33.75,709000,0
1998-03-20,33.75,33.75,32.88,32.94,1014900,0
1998-03-23,32.88,33,32.5,32.94,284600,0
1998-03-24,32.94,33.94,32.81,32.94,484900,0
1998-03-25,33,33.5,32.5,32.5,407400,0
1998-03-26,32.56,32.88,32.12,32.75,321000,0
1998-03-27,33.12,33.5,32.62,33.5,307400,0
1998-03-30,33.31,33.56,32.5,32.56,184300,0
1998-03-31,32.81,34.12,32.69,33.88,600000,0
1998-04-01,33.75,33.88,32.81,33.5,330100,0
1998-04-02,33.81,33.81,32.56,33.19,559300,0
1998-04-03,33.25,33.94,33,33.69,252700,0
1998-04-06,33.69,33.69,33,33,340200,0
1998-04-07,33,33,32.12,32.56,316900,0
1998-04-08,32.5,32.56,31.75,32.38,362500,0
1998-04-09,32.62,32.75,31.69,31.75,704600,0
1998-04-13,31.56,31.75,31.19,31.75,368800,0
1998-04-14,31.5,31.88,31.25,31.69,411800,0
1998-04-15,31.44,31.75,31.31,31.5,704500,0
1998-04-16,31.69,31.69,30.75,30.88,669200,0
1998-04-17,30.5,31.94,30,31.62,722700,0
1998-04-20,31.62,32.25,31.62,32,493300,0
1998-04-21,32,32,31.38,31.69,932300,0
1998-04-22,31.69,32.38,31.44,32,966900,0
1998-04-23,32,32.06,31.81,32,549100,0
1998-04-24,32.12,32.12,31.38,31.75,541400,0
1998-04-27,31.38,31.5,30.5,30.69,523700,0
1998-04-28,30.5,30.75,30,30.25,704400,0
1998-04-29,30.31,30.31,29.94,30.06,636700,0
1998-04-30,30.06,30.44,30,30.19,559700,0
1998-05-01,30,30.19,29.88,29.94,281000,0
1998-05-04,30.12,30.19,29.81,29.81,266100,0
1998-05-05,29.81,29.94,29.75,29.81,1189700,0
1998-05-06,29.88,30.12,29.62,29.69,494000,0
1998-05-07,29.94,30.12,29.75,29.75,508000,0
1998-05-08,29.88,30.06,29.5,29.56,430100,0
1998-05-11,29.81,29.94,29.62,29.62,238200,0
1998-05-12,30.75,30.94,30.19,30.75,1704000,0
1998-05-13,30.75,32.81,30.75,31.62,2115100,0
1998-05-14,31.88,33,31.75,32.81,1281700,0
1998-05-15,33.06,33.31,32.38,33.06,707500,0
1998-05-18,33.75,33.88,32.25,32.62,706100,0
1998-05-19,32.69,32.69,31.69,32.25,544700,0
1998-05-20,32.19,32.62,32.06,32.25,483800,0
1998-05-21,32.31,32.62,32.12,32.31,394300,0
1998-05-22,32.31,32.75,32.31,32.62,501900,0
1998-05-26,32.69,33.19,32.56,32.56,708500,0
1998-05-27,32.62,32.94,32.06,32.62,1285000,0
1998-05-28,32.69,33.44,32.69,33.31,656000,0
1998-05-29,33.31,33.56,33.25,33.25,293700,0
1998-06-01,34.12,34.25,33.31,33.31,639100,0
1998-06-02,33.5,33.62,33.12,33.44,766100,0
1998-06-03,33.38,33.69,33.25,33.44,288100,0
1998-06-04,33.56,33.69,33.25,33.44,1523200,0
1998-06-05,33.56,33.56,33.25,33.5,954400,0
1998-06-08,33.44,33.5,31.75,32.06,1675000,0
1998-06-09,32.06,32.06,31.56,31.62,807800,0
1998-06-10,31.62,31.94,31,31.38,1974500,0
1998-06-11,31.44,31.81,31.25,31.69,630600,0
1998-06-12,31.69,32.12,31.31,31.94,994400,0
1998-06-15,31.44,31.69,31.25,31.62,568000,0
1998-06-16,31.94,32,31.75,31.94,604500,0
1998-06-17,31.94,32.25,31.56,31.69,698300,0
1998-06-18,32,32.81,31.88,32.44,378600,0
1998-06-19,32.62,33.06,32.38,32.38,568200,0
1998-06-22,33.19,33.94,33.19,33.62,600200,0
1998-06-23,34,34.69,34,34.69,813200,0
1998-06-24,34.75,35.06,34.69,34.94,634700,0
1998-06-25,35,35.25,34.31,34.5,530300,0
1998-06-26,33.38,33.94,32,32.5,1086500,0
1998-06-29,32.5,32.56,32.19,32.44,346100,0
1998-06-30,32.44,32.44,31.94,31.94,339300,0
1998-07-01,32.31,33.12,31.75,32.31,458800,0
1998-07-02,33.38,33.88,33.19,33.56,441800,0
1998-07-06,33.56,35.12,33.5,35.06,2126700,0
1998-07-07,35.19,35.44,34.56,34.94,1528200,0
1998-07-08,35.12,35.38,34.62,35.38,472400,0
1998-07-09,35.25,37,35.06,36.69,1450800,0
1998-07-10,37.44,37.44,36,36.44,721300,0
1998-07-13,36.62,36.69,35.38,35.81,554700,0
1998-07-14,35.94,36.12,35.81,35.94,562600,0
1998-07-15,35.94,36.19,35.88,36.06,597000,0
1998-07-16,36.19,36.25,35.75,36.19,522800,0
1998-07-17,36.38,37.56,36.31,37.38,616400,0
1998-07-20,37.38,37.38,36,36,1960200,0
1998-07-21,36,36.12,35.5,35.88,722300,0
1998-07-22,35.88,37.38,35.38,37.19,647300,0
1998-07-23,37.19,38,36.5,36.94,794100,0
1998-07-24,37.19,37.31,36,36.62,478800,0
1998-07-27,36.38,36.44,34.44,34.75,752000,0
1998-07-28,34.75,34.75,33.88,34.25,800900,0
1998-07-29,34.25,35.06,34.12,35,418200,0
1998-07-30,35,35.56,35,35.38,313800,0
1998-07-31,35.38,35.38,34.19,34.25,293600,0
1998-08-03,34.06,34.88,34.06,34.81,336400,0
1998-08-04,34.81,35.06,33.62,33.75,441700,0
1998-08-05,33.62,34.06,33.38,33.88,353100,0
1998-08-06,33.44,33.5,31.62,31.81,2051700,0
1998-08-07,33,34.5,33,33.62,431500,0
1998-08-10,33.62,33.62,31.88,32.31,618400,0
1998-08-11,31.81,31.88,31.12,31.5,580700,0
1998-08-12,31.75,32.56,31.5,31.94,402800,0
1998-08-13,32,32.31,31.12,31.56,242800,0
1998-08-14,31.31,31.5,30.44,30.81,493700,0
1998-08-17,30.56,31.75,30.44,31.44,307700,0
1998-08-18,31.62,32.62,31.62,31.88,505800,0
1998-08-19,32.12,32.12,31.25,31.25,480200,0
1998-08-20,31.38,31.81,30.75,30.94,284100,0
1998-08-21,30.69,31.5,29.94,31.5,346700,0
1998-08-24,31.62,32.06,31.12,31.56,201600,0
1998-08-25,31.69,32.38,30.88,31.19,1960900,0
1998-08-26,29.56,30,29,29.38,2017400,0
1998-08-27,29.25,29.25,26.81,27.25,1704900,0
1998-08-28,27.06,27.5,26.62,27,1433700,0
1998-08-31,26.88,27.06,25.75,25.94,769700,0
1998-09-01,25.06,25.19,23,23.75,4259000,0
1998-09-02,24,25.25,23.88,25.06,1046200,0
1998-09-03,24,24.94,24,24.62,685400,0
1998-09-04,24.88,24.94,24,24.25,1151600,0
1998-09-08,24.75,26.88,24.12,26.75,682300,0
1998-09-09,26.25,26.69,24.88,25.25,1237200,0
1998-09-10,25,25,23.19,23.5,1122300,0
1998-09-11,23.56,24.56,23.38,24.12,1060200,0
1998-09-14,24.38,25.12,24.25,24.62,905300,0
1998-09-15,24.5,24.56,23.69,23.81,566000,0
1998-09-16,23.94,24.25,23.38,23.38,1172600,0
1998-09-17,23.31,23.44,22.62,23.19,1244400,0
1998-09-18,22.94,23.75,22.94,23.62,450000,0
1998-09-21,23.12,23.44,22.88,23.06,443900,0
1998-09-22,23,23.44,22.44,22.75,749900,0
1998-09-23,23,23.19,22,22.31,1157800,0
1998-09-24,22.44,24.06,22.31,23.25,1093700,0
1998-09-25,23.25,24.44,23.12,24.19,770900,0
1998-09-28,25.25,25.25,24.25,24.62,575600,0
1998-09-29,24.81,25.19,24.38,25,467400,0
1998-09-30,24.75,24.75,23.31,24.62,619400,0
1998-10-01,24.62,24.62,22,22.31,840100,0
1998-10-02,22.44,23.31,22.44,22.81,361900,0
1998-10-05,22.81,22.88,20.5,21.88,574200,0
1998-10-06,21.62,23.44,21.25,21.5,2980500,0
1998-10-07,22,23.06,21.81,22.06,318100,0
1998-10-08,21.81,22.06,20.94,21.56,581800,0
1998-10-09,21.56,23,21.44,22.88,638300,0
1998-10-12,24.5,24.75,23.75,23.81,752200,0
1998-10-13,24,24,23.12,23.56,357900,0
1998-10-14,23.81,24,23.62,23.94,336000,0
1998-10-15,24,26.44,24,26.25,530200,0
1998-10-16,26.5,26.75,26,26.06,384500,0
1998-10-19,26.06,26.94,25.88,26.75,319500,0
1998-10-20,26.94,27.56,26.94,27.19,383400,0
1998-10-21,27.06,27.19,26.19,27,394500,0
1998-10-22,27.06,27.06,26.25,26.69,323500,0
1998-10-23,26.44,27,26.38,26.62,250300,0
1998-10-26,26.56,26.69,25.94,26,277700,0
1998-10-27,26,26.5,25.31,25.75,328200,0
1998-10-28,25.88,26.12,25.19,25.25,575000,0
1998-10-29,25.5,25.81,25.19,25.75,294000,0
1998-10-30,25.88,26.81,25.75,26.31,232500,0
1998-11-02,26.56,27.25,26.56,27.19,307600,0
1998-11-03,27.44,27.75,27,27.06,359900,0
1998-11-04,27.31,27.62,27.06,27.31,543800,0
1998-11-05,27.31,28.38,27.12,28.38,335600,0
1998-11-06,28.38,28.62,27.5,28.5,560400,0
1998-11-09,28.75,28.75,27.69,27.88,267000,0
1998-11-10,28.06,28.06,27.12,27.25,289400,0
1998-11-11,27.62,28.12,27.25,27.56,228500,0
1998-11-12,27.19,27.62,26.5,26.69,467100,0
1998-11-13,26.94,27.94,26.94,27.88,166100,0
1998-11-16,27.81,28.62,27.75,28.38,285900,0
1998-11-17,28.25,28.44,27.69,28.38,266500,0
1998-11-18,28.81,29.31,28.19,28.62,352300,0
1998-11-19,29.06,29.12,28.69,29,208900,0
1998-11-20,29.31,29.62,29.12,29.5,223200,0
1998-11-23,29.88,30.5,29.44,29.81,350400,0
1998-11-24,30,30.31,29.5,30.31,341000,0
1998-11-25,30.06,30.19,29.75,30.12,204100,0
1998-11-27,30,30.31,29.94,30.19,81400,0
1998-11-30,30.19,30.44,29.88,30.12,236700,0
1998-12-01,30.19,30.19,29,29.88,198900,0
1998-12-02,29.94,29.94,29.25,29.69,255300,0
1998-12-03,29.88,30.69,29.62,30,236900,0
1998-12-04,30,31,30,31,443100,0
1998-12-07,30.75,32.25,30.69,32.06,594600,0
1998-12-08,32.06,32.5,31.12,31.44,1175900,0
1998-12-09,31,31.69,30.88,31.44,582100,0
1998-12-10,31.38,31.44,30.62,30.62,267300,0
1998-12-11,30,30.81,29.69,30.69,405800,0
1998-12-14,30.69,30.69,30.06,30.56,566400,0
1998-12-15,30.12,30.56,29.94,30.5,630200,0
1998-12-16,30.44,31,30.31,30.75,441300,0
1998-12-17,30.75,31.12,30.69,31,276900,0
1998-12-18,31.38,32.06,30.88,32,460800,0
1998-12-21,31.88,32.38,31.75,32.06,438900,0
1998-12-22,32,32.19,32,32.06,393300,0
1998-12-23,32,33,31.94,32.88,435900,0
1998-12-24,33,33.56,32.94,33.25,101600,0
1998-12-28,33.25,33.44,33,33.25,273800,0
1998-12-29,33.12,33.31,32.75,33.06,605100,0
1998-12-30,33.06,33.12,32.81,32.94,243900,0
1998-12-31,33,33,32.56,32.94,349400,0
1999-01-04,33,33.25,32.38,32.94,611500,0
1999-01-05,32.75,33.12,32.75,32.88,345600,0
1999-01-06,32.88,34,32.62,33.88,349500,0
1999-01-07,33.88,34.62,33.56,34,453000,0
1999-01-08,34,34.12,33.5,33.81,363300,0
1999-01-11,33.81,34.06,33.5,33.88,488400,0
1999-01-12,33.94,34,33.31,33.94,271800,0
1999-01-13,32.81,34.25,32.75,34.06,536900,0
1999-01-14,34.06,34.06,33.31,33.62,475500,0
1999-01-15,33.69,33.75,33,33.12,772500,0
1999-01-19,33.12,33.5,32.94,33.31,349800,0
1999-01-20,33.19,33.5,33,33.44,330200,0
1999-01-21,33.44,33.81,33.06,33.5,310000,0
1999-01-22,33.5,33.5,33.12,33.31,298700,0
1999-01-25,33.19,33.75,33.12,33.56,365400,0
1999-01-26,33.31,33.44,32.25,32.44,956700,0
1999-01-27,32.5,32.5,32,32.06,1832100,0
1999-01-28,32.5,32.94,32.5,32.81,485900,0
1999-01-29,33.38,33.88,33,33.88,469700,0
1999-02-01,33.75,33.94,33.5,33.94,378200,0
1999-02-02,33.69,33.94,33.12,33.94,383100,0
1999-02-03,33.94,35,33.81,35,1623200,0
1999-02-04,35,35.38,34.06,34.12,362400,0
1999-02-05,34.12,34.25,33,33.38,224400,0
1999-02-08,33.25,33.69,32.5,33.62,373000,0
1999-02-09,33.44,33.81,33.44,33.5,400800,0
1999-02-10,33.38,34,33.19,33.75,897200,0
1999-02-11,33.62,35,33.62,34.94,660200,0
1999-02-12,34.94,35,34.5,34.5,356400,0
1999-02-16,34.5,36.25,34.5,35.56,626800,0
1999-02-17,34.5,36.25,34.5,35.12,604300,0
1999-02-18,35.06,36.5,35,36.38,516800,0
1999-02-19,36.62,36.94,36.5,36.81,1081700,0
1999-02-22,36.81,37.31,36.69,37.06,787600,0
1999-02-23,37,37.06,36.25,36.81,516800,0
1999-02-24,36.56,36.56,35.12,35.31,606400,0
1999-02-25,35.19,35.19,34.25,35,422900,0
1999-02-26,35.06,35.88,34.75,35,380400,0
1999-03-01,35,35.94,34.75,35.69,357800,0
1999-03-02,35.94,37,35.62,36.69,461900,0
1999-03-03,36.75,36.75,34.38,35.62,909000,0
1999-03-04,35.19,35.94,34.5,35.69,678500,0
1999-03-05,36,36.5,34.75,35.62,756100,0
1999-03-08,35.12,35.62,34.69,34.88,430100,0
1999-03-09,34.69,34.94,33.25,34,780000,0
1999-03-10,34.06,34.31,33.56,33.75,353900,0
1999-03-11,33.38,34.5,33.31,34.25,544700,0
1999-03-12,34.62,35.38,32.5,32.5,645700,0
1999-03-15,32.56,34.31,32.56,33.81,314100,0
1999-03-16,34.12,34.19,32.88,33.81,401400,0
1999-03-17,33.69,33.88,33.5,33.81,395600,0
1999-03-18,33.81,34.19,33.75,33.94,385000,0
1999-03-19,34,34.19,33.19,33.62,473100,0
1999-03-22,33.5,33.5,32.31,32.94,631000,0
1999-03-23,32.88,32.88,30.56,31,1337500,0
1999-03-24,31,31.31,29.25,31,1793000,0
1999-03-25,31,31.88,30.88,31.25,669500,0
1999-03-26,31.12,31.38,30.06,30.38,609400,0
1999-03-29,30.75,31.31,30.62,31,345200,0
1999-03-30,30.5,31,30.06,30.94,503400,0
1999-03-31,31.12,31.38,30.31,30.38,359700,0
1999-04-01,30.12,30.69,30,30.62,403100,0
1999-04-05,30.81,30.94,29.56,30.62,629500,0
1999-04-06,31.25,31.25,30,30,289600,0
1999-04-07,30.06,30.25,29.69,29.81,472200,0
1999-04-08,29.94,29.94,29.5,29.5,802200,0
1999-04-09,29.56,29.69,29,29.69,416300,0
1999-04-12,29,29.62,29,29.25,487900,0
1999-04-13,29.25,30.19,28.88,29.88,531800,0
1999-04-14,29.94,29.94,28.88,29.12,1399200,0
1999-04-15,29.12,29.44,28.06,28.38,1297900,0
1999-04-16,28.5,29.5,28.19,28.5,512200,0
1999-04-19,28.5,29.88,28.5,29.12,562900,0
1999-04-20,29.12,29.81,29.06,29.44,376600,0
1999-04-21,29.19,29.5,28.44,28.94,527800,0
1999-04-22,29.19,29.25,28.75,29.25,529000,0
1999-04-23,29.44,30.5,29.38,29.94,399300,0
1999-04-26,29.75,30,29.62,29.88,267200,0
1999-04-27,29.88,30.69,29.81,30.62,458900,0
1999-04-28,31,31.62,30.38,30.5,290400,0
1999-04-29,30.75,31.44,29.62,30.06,334700,0
1999-04-30,30.31,30.44,30,30,673900,0
1999-05-03,29.94,30.31,28.56,30.12,662300,0
1999-05-04,30,30.5,29.31,29.44,253200,0
1999-05-05,29.44,29.88,29,29.88,277400,0
1999-05-06,29.94,30.06,29.44,30.06,437700,0
1999-05-07,30.56,30.94,30.25,30.88,318000,0
1999-05-10,31,31.44,30.75,31,428400,0
1999-05-11,31,31.12,30.12,31.12,580600,0
1999-05-12,31.12,33.56,31,33.31,677100,0
1999-05-13,33.06,33.06,31.31,31.31,884800,0
1999-05-14,31,31.56,30.88,31.5,406900,0
1999-05-17,30.88,31.88,30.31,31.69,355300,0
1999-05-18,31.69,31.88,30.94,31.5,296800,0
1999-05-19,31.44,31.94,31.25,31.44,180400,0
1999-05-20,31.69,32.38,31.5,32.06,256800,0
1999-05-21,32.44,32.44,31.56,31.62,249100,0
1999-05-24,31.62,31.88,31.19,31.5,397700,0
1999-05-25,31.56,32,31.5,31.5,409400,0
1999-05-26,31.69,31.69,31,31.12,352800,0
1999-05-27,31.12,31.12,28.81,29.75,1396600,0
1999-05-28,29.5,29.5,28.75,28.94,1867900,0
1999-06-01,28.94,29.44,27.94,29.38,806900,0
1999-06-02,29.5,29.5,28.75,28.94,613500,0
1999-06-03,28.94,29.88,28.81,29.62,647200,0
1999-06-04,29.38,29.94,29.38,29.81,146700,0
1999-06-07,29.88,30.06,29.12,29.81,406200,0
1999-06-08,29.56,29.75,29.38,29.56,463200,0
1999-06-09,29.5,29.75,29.44,29.56,495300,0
1999-06-10,29.38,29.75,29.12,29.62,765100,0
1999-06-11,29.44,30,29,29.12,337000,0
1999-06-14,29.19,29.56,29.12,29.19,544400,0
1999-06-15,29.12,29.31,29,29,411700,0
1999-06-16,29.12,29.5,28.88,29.44,365400,0
1999-06-17,29.31,29.69,29.06,29.56,145700,0
1999-06-18,29.06,29.5,29.06,29.44,403100,0
1999-06-21,29.31,29.75,29.12,29.38,215700,0
1999-06-22,29.19,29.75,29,29.5,201300,0
1999-06-23,29.25,29.44,29.06,29.12,188900,0
1999-06-24,29,29.38,28.88,29.19,293100,0
1999-06-25,29.12,29.81,29.12,29.44,434600,0
1999-06-28,29.31,29.94,28.94,29.38,305800,0
1999-06-29,29.19,29.56,28.88,28.94,523900,0
1999-06-30,28.81,30.12,28.69,30.12,674000,0
1999-07-01,29.25,29.25,28.5,28.7,523700,0
1999-07-02,28.81,28.81,28.19,28.38,508300,0
1999-07-06,28.38,28.88,28.25,28.62,378900,0
1999-07-07,28.56,28.56,27.75,28.12,773800,0
1999-07-08,27.88,27.88,26.94,27.12,599600,0
1999-07-09,27.31,27.5,27.19,27.5,573400,0
1999-07-12,27.75,27.75,25.81,26.5,2686400,0
1999-07-13,26.38,26.5,25.94,26.31,640500,0
1999-07-14,26.19,26.69,26.19,26.69,1542200,0
1999-07-15,26.69,26.88,25.94,26.38,801000,0
1999-07-16,26.06,26.44,26.06,26.38,461800,0
1999-07-19,26,26.25,25.81,25.94,1578600,0
1999-07-20,25.94,26.12,25.56,25.75,508300,0
1999-07-21,25.88,26.19,25.5,25.69,1179300,0
1999-07-22,25.75,25.75,25.31,25.5,1278000,0
1999-07-23,25.31,25.69,25.31,25.56,1034000,0
1999-07-26,25.56,25.69,25.44,25.56,688100,0
1999-07-27,25.5,25.69,25.31,25.44,788700,0
1999-07-28,25.31,25.31,24.81,25.19,935900,0
1999-07-29,25.12,25.12,24.5,25.06,476200,0
1999-07-30,25.19,25.19,24.5,24.69,577700,0
1999-08-02,24.69,25,24.5,24.56,412100,0
1999-08-03,24.5,24.75,24,24.44,626300,0
1999-08-04,24.25,24.44,23.56,23.56,759300,0
1999-08-05,23.75,24.12,22.56,23.81,1400100,0
1999-08-06,24,24.31,22.94,23.12,1073200,0
1999-08-09,23.38,23.81,22.81,23.19,576600,0
1999-08-10,23.25,23.38,22.75,23.31,554600,0
1999-08-11,23.38,23.94,23.38,23.75,309600,0
1999-08-12,23.88,24.38,23.81,23.81,404800,0
1999-08-13,24.06,24.94,23.94,24.69,398200,0
1999-08-16,25.06,25.06,23.94,24.31,434800,0
1999-08-17,24.31,24.62,23.75,24,296400,0
1999-08-18,23.94,24,23.25,23.88,357400,0
1999-08-19,23.88,24.19,23.5,24,367900,0
1999-08-20,24.12,24.19,23.62,23.81,413300,0
1999-08-23,24.06,24.31,23.62,24.06,913900,0
1999-08-24,24,24.25,23.81,24.06,697800,0
1999-08-25,23.94,24.44,23.75,24.44,631200,0
1999-08-26,24.25,24.44,23.81,23.88,1440500,0
1999-08-27,24.12,24.25,24,24,460200,0
1999-08-30,24.25,24.25,24,24,416100,0
1999-08-31,24.06,24.19,23.56,23.81,776800,0
1999-09-01,24,24.25,23.69,23.88,274000,0
1999-09-02,23.94,23.94,23.44,23.69,490300,0
1999-09-03,23.88,24.25,23.75,23.94,290600,0
1999-09-07,24,25.75,23.88,24.94,491800,0
1999-09-08,24.81,26.31,24.81,25.5,624200,0
1999-09-09,25.31,25.88,25.25,25.38,519600,0
1999-09-10,25.94,26.38,25.75,26.25,348400,0
1999-09-13,26.5,26.69,26.31,26.69,343100,0
1999-09-14,26.12,26.69,25.62,26.56,325900,0
1999-09-15,26.69,27.19,26.56,27,411700,0
1999-09-16,27,27.06,26.25,26.38,346900,0
1999-09-17,26.44,26.94,26.31,26.81,391300,0
1999-09-20,27.12,27.88,27.06,27.75,419300,0
1999-09-21,27.62,27.81,26,26.56,499300,0
1999-09-22,26.06,26.31,25.31,26.31,453500,0
1999-09-23,26.19,26.88,25.88,26.06,211100,0
1999-09-24,25.94,26,25.44,25.69,349800,0
1999-09-27,25.81,26.06,25.56,25.88,261800,0
1999-09-28,26.25,26.25,24.62,25.5,310900,0
1999-09-29,25.44,25.5,25.25,25.31,230900,0
1999-09-30,25.94,29,25.94,28.06,1018900,0
1999-10-01,28,28,27.12,27.25,562700,0
1999-10-04,27.12,27.56,26.94,27.44,299600,0
1999-10-05,27.56,27.94,27.12,27.25,250600,0
1999-10-06,27.31,28.19,27.25,27.75,266600,0
1999-10-07,27.75,28.38,27.38,27.38,299300,0
1999-10-08,27,28.06,27,28.06,265700,0
1999-10-11,28,28.25,27.75,27.88,290600,0
1999-10-12,27.88,27.88,27.12,27.19,291500,0
1999-10-13,27.38,27.44,26.5,26.56,272900,0
1999-10-14,26.5,26.69,26.31,26.38,334200,0
1999-10-15,26.75,26.81,25.56,25.56,246900,0
1999-10-18,25.56,26.38,25.44,25.5,447900,0
1999-10-19,25.62,26,25.56,25.75,625600,0
1999-10-20,26.06,26.62,26.06,26.31,324100,0
1999-10-21,26.06,26.31,25.75,25.75,253900,0
1999-10-22,25.69,26.69,25.69,26.5,392300,0
1999-10-25,26.38,26.38,25.81,25.88,359600,0
1999-10-26,25.81,26,25.12,25.12,605000,0
1999-10-27,25.38,25.56,25.19,25.38,548000,0
1999-10-28,25.38,26.25,25.38,25.75,499700,0
1999-10-29,26.5,27.88,26.25,26.56,757800,0
1999-11-01,26.69,27.38,26.62,26.62,378600,0
1999-11-02,26.88,27.31,26.75,27.19,602000,0
1999-11-03,28,28.38,27.75,27.81,530100,0
1999-11-04,27.88,28.5,27.81,27.81,489700,0
1999-11-05,28.12,30,28.06,29.12,653500,0
1999-11-08,28.88,28.94,27.25,27.94,357100,0
1999-11-09,28.12,28.62,27.31,27.31,383800,0
1999-11-10,27.06,28.25,27,28.12,229500,0
1999-11-11,28.5,28.62,27.81,28.38,518300,0
1999-11-12,28.75,28.75,28.38,28.69,389800,0
1999-11-15,28.56,29.44,28.25,29.38,274200,0
1999-11-17,29.62,30.12,29.5,29.81,254900,0
1999-11-18,29.69,29.88,28.88,29.06,198500,0
1999-11-19,29.31,29.31,28.69,28.88,122200,0
1999-11-22,28.75,29.19,28.38,28.56,822200,0
1999-11-23,28.31,28.31,26.88,27,418800,0
1999-11-24,26.88,27.38,26.75,27.12,249900,0
1999-11-26,26.88,28.06,26.81,27.81,127600,0
1999-11-29,27.31,27.56,26.81,27.56,328500,0
1999-11-30,27.38,27.56,27,27.56,331900,0
1999-12-01,27.38,28.19,27.12,28,318400,0
1999-12-02,27.69,28.19,27.62,27.69,328700,0
1999-12-03,27.88,28.31,27.31,27.38,335400,0
1999-12-06,27.25,28,27.25,27.94,277200,0
1999-12-07,30.25,30.75,29.12,29.69,1119300,0
1999-12-08,29.75,30.25,29.31,30,646300,0
1999-12-09,30,30.62,29.81,29.88,546200,0
1999-12-10,29.75,32.62,29.75,31.75,597200,0
1999-12-13,31.56,31.56,30,30.19,522600,0
1999-12-14,30,30.81,29.81,29.81,494000,0
1999-12-15,29.88,31.25,29.81,30.75,658300,0
1999-12-16,30.5,30.94,30,30.62,384700,0
1999-12-17,30.69,30.94,30.44,30.56,691900,0
1999-12-20,30.5,30.75,30.44,30.56,301400,0
1999-12-21,30.44,30.94,30.38,30.44,430500,0
1999-12-22,30.44,30.88,30.12,30.31,314800,0
1999-12-23,30.44,31,30.31,30.38,313200,0
1999-12-27,30.12,31.25,30.12,31.06,308400,0
1999-12-28,31.06,31.69,30.75,31.62,227500,0
1999-12-29,31.75,32.25,30.62,30.75,473000,0
1999-12-30,30.88,32.12,30.81,31.62,276800,0
1999-12-31,31.5,32.38,31.5,32.31,171000,0
2000-01-03,32.12,32.5,30.5,30.56,441000,0
2000-01-04,30.5,30.94,30.31,30.44,490600,0
2000-01-05,30.31,30.44,29.88,30.31,577400,0
2000-01-06,29.75,29.94,28.94,29.06,489600,0
2000-01-07,29.06,31.12,29.06,30.44,472100,0
2000-01-10,31.5,31.62,30.56,30.69,355100,0
2000-01-11,30.94,30.94,29.56,30.06,648700,0
2000-01-12,29.94,30,29.5,29.81,445500,0
2000-01-13,29.69,30.5,29.56,30,224300,0
2000-01-14,30,30.31,29.62,29.75,546400,0
2000-01-18,29.5,30.44,29.25,29.62,341900,0
2000-01-19,29.75,30.25,29.69,30.12,240500,0
2000-01-20,30,30.06,29,29.06,375400,0
2000-01-21,29.31,29.31,28,28.25,516500,0
2000-01-24,28.19,28.44,27.75,27.75,384600,0
2000-01-25,27.62,28.31,27.38,27.88,361200,0
2000-01-26,26.75,28,26.75,27.62,600700,0
2000-01-27,27.5,27.69,26.69,27,441300,0
2000-01-28,26.75,27.12,26.19,26.19,384800,0
2000-01-31,26.25,26.5,26.12,26.25,329400,0
2000-02-01,26.12,27.06,26.12,26.31,564300,0
2000-02-02,26.06,26.25,25.62,25.81,512200,0
2000-02-03,25.81,26.94,25.12,26.56,428900,0
2000-02-04,26.5,27.12,26.5,26.62,388000,0
2000-02-07,26.25,26.25,25.25,25.38,163100,0
2000-02-08,25.38,25.62,24.5,25.19,575300,0
2000-02-09,25.62,25.75,23.88,24,796600,0
2000-02-10,24,24.25,23.38,24.06,1114300,0
2000-02-11,24,24.12,23.25,23.25,1216000,0
2000-02-14,23.25,23.5,23.06,23.38,237300,0
2000-02-15,23.31,23.62,23.06,23.38,382100,0
2000-02-16,23.38,23.56,22.06,22.31,922700,0
2000-02-17,23.38,23.94,22.62,22.62,758100,0
2000-02-18,23,23.12,22,22.12,1077000,0
2000-02-22,22,22.88,22,22.38,1041500,0
2000-02-23,22.38,23.5,22.31,23.25,937900,0
2000-02-24,23,23.06,22.06,22.06,619500,0
2000-02-25,22.06,24.38,22.06,23.31,685000,0
2000-02-28,23.19,24.06,22.56,23.06,486000,0
2000-02-29,22.94,24.62,22.75,24,878600,0
2000-03-01,24.56,24.56,22.12,22.62,724400,0
2000-03-02,22.75,23.25,22.5,22.81,945000,0
2000-03-03,22.25,22.75,22.25,22.44,668200,0
2000-03-06,22.56,22.69,22.25,22.38,661200,0
2000-03-07,22.19,22.38,21,21.12,1092800,0
2000-03-08,21.38,22.06,21.38,22,485300,0
2000-03-09,21.88,23,21.5,22.75,394600,0
2000-03-10,22.56,22.69,21.56,21.81,476600,0
2000-03-13,21.81,21.81,21.06,21.31,490100,0
2000-03-14,21.5,22.75,21.19,22.56,519800,0
2000-03-15,22.25,24.25,22.25,24.12,687700,0
2000-03-16,24,27,23.5,26.44,863600,0
2000-03-17,25.75,26.12,24.31,24.31,901500,0
2000-03-20,24.62,25,24.44,25,519100,0
2000-03-21,25,25.88,24.94,25.69,397500,0
2000-03-22,25.44,25.44,24.5,24.75,543500,0
2000-03-23,24.25,24.69,23.5,24.12,820500,0
2000-03-24,24.62,25.94,24.25,25.56,622700,0
2000-03-27,25.75,26.03,25.5,25.62,560400,0
2000-03-28,25.25,26.62,25.25,26.25,518500,0
2000-03-29,26.06,27.5,26.06,26.81,767700,0
2000-03-30,27.06,27.75,26.88,27.19,468400,0
2000-03-31,26.75,28.38,26.75,27.75,831400,0
2000-04-03,27.81,28.5,27.56,27.88,381500,0
2000-04-04,27.62,28.88,26.5,27.06,655300,0
2000-04-05,27,28.06,27,27.69,516200,0
2000-04-06,27.69,28.81,27.56,28.62,286100,0
2000-04-07,28.38,29.25,28.38,28.94,906100,0
2000-04-10,28.69,30,28.31,29.19,409300,0
2000-04-11,29,30.06,28.88,29.75,921500,0
2000-04-12,29.75,29.75,29,29.19,484500,0
2000-04-13,29.19,29.19,27.75,27.81,362500,0
2000-04-14,27.56,27.56,25.38,26,516700,0
2000-04-17,25.75,26.31,25.5,25.94,504300,0
2000-04-18,25.62,26.88,25.5,26.31,404800,0
2000-04-19,26.06,26.12,25.25,25.44,435700,0
2000-04-20,25.12,25.94,24.31,24.94,522000,0
2000-04-24,24.69,25.5,24.19,24.94,405200,0
2000-04-25,25,25.44,25,25.06,321700,0
2000-04-26,25,25.06,23.75,23.94,873300,0
2000-04-27,23.12,23.25,22.25,23.06,539700,0
2000-04-28,22.94,23.31,22.81,22.94,265500,0
2000-05-01,22.88,23.12,22.5,23.06,491800,0
2000-05-02,23,23.5,22.38,22.5,500100,0
2000-05-03,22.25,22.25,21.75,21.88,566200,0
2000-05-04,21.94,22.38,21.88,22.12,337500,0
2000-05-05,21.94,22.25,21.88,21.94,346300,0
2000-05-08,22,22.75,21.94,22.44,519900,0
2000-05-09,23.12,23.12,22.81,23.12,691800,0
2000-05-10,22.94,23,22.38,22.62,264600,0
2000-05-11,22.88,24.25,22.81,23.94,454400,0
2000-05-12,23.94,24.19,23.56,23.69,262800,0
2000-05-15,26,27.12,25.5,26.88,917400,0
2000-05-16,27,27.31,25.94,26.5,794800,0
2000-05-17,26.25,26.38,25.69,26,376400,0
2000-05-18,25.75,27.12,25.75,26.75,330300,0
2000-05-19,26.56,27.38,26.56,26.81,579800,0
2000-05-22,27,27.94,26.56,27.75,678000,0
2000-05-23,27.75,27.75,27.31,27.5,645700,0
2000-05-24,27.25,27.5,25.75,26.81,541600,0
2000-05-25,27.62,27.75,26.75,27.06,539200,0
2000-05-26,27.19,27.44,26.81,27.19,600900,0
2000-05-30,27.19,28.06,27.19,27.81,321000,0
2000-05-31,27.94,28.5,27.88,28,354800,0
2000-06-01,27.81,28.25,27.5,28.19,548700,0
2000-06-02,28.38,29.69,28.38,28.94,586800,0
2000-06-05,29,29,28.31,28.94,303600,0
2000-06-06,28.81,28.81,28,28.06,297300,0
2000-06-07,28.06,28.88,27.31,28.38,674600,0
2000-06-08,28.12,28.31,27.38,27.75,241500,0
2000-06-09,27.75,28.44,27.62,27.94,339900,0
2000-06-12,28.06,28.31,28,28.06,319600,0
2000-06-13,28.06,29,28.06,28.75,370400,0
2000-06-14,28.88,29.06,28.75,28.94,328700,0
2000-06-15,28.88,29.19,28.88,29,291000,0
2000-06-16,28.25,28.5,26.5,27.38,1490200,0
2000-06-19,27.56,27.75,26.81,27.12,427300,0
2000-06-20,26.88,27.12,26.38,26.38,454300,0
2000-06-21,26.44,26.62,26.19,26.31,501800,0
2000-06-22,26.31,26.38,25.94,25.94,382000,0
2000-06-23,25.94,25.94,24.56,24.94,1416200,0
2000-06-26,24.94,24.94,24.31,24.44,734000,0
2000-06-27,24.5,24.88,24.19,24.81,853600,0
2000-06-28,24.88,24.94,24.5,24.64,786300,0
2000-06-29,24.62,24.62,23.75,24,637700,0
2000-06-30,24.25,24.5,22,22.02,988200,0
2000-07-03,22.62,23.94,22.62,23.75,603100,0
2000-07-05,23.81,24.56,23.75,24.06,529300,0
2000-07-06,23.81,24.56,23.81,24.5,729900,0
2000-07-07,24.62,24.69,24.31,24.62,556300,0
2000-07-10,24.62,24.75,24.38,24.44,385600,0
2000-07-11,24.5,24.56,24.25,24.44,434400,0
2000-07-12,24.5,24.75,23.94,24.06,403800,0
2000-07-13,24.25,24.31,23.5,23.62,349500,0
2000-07-14,23.94,24.25,23.81,24.19,366500,0
2000-07-17,23.94,24.06,23.5,23.94,648400,0
2000-07-18,23.88,24.12,23.81,24,722200,0
2000-07-19,24.12,24.25,23.56,23.62,503800,0
2000-07-20,23.56,23.94,23.44,23.62,373500,0
2000-07-21,23.88,24,23.19,23.38,440900,0
2000-07-24,23.12,23.44,23.06,23.06,317200,0
2000-07-25,23.25,23.25,23,23.19,324700,0
2000-07-26,23.19,23.5,23,23,535200,0
2000-07-27,23.12,23.5,22.88,22.88,269800,0
2000-07-28,23.19,23.25,22.75,22.81,411100,0
2000-07-31,23.06,23.19,22.81,22.88,352500,0
2000-08-01,22.69,23.06,22.69,22.88,381300,0
2000-08-02,23.12,23.31,23,23.12,562900,0
2000-08-03,23.75,23.75,22.94,23.12,504300,0
2000-08-04,23.25,23.31,22.81,22.94,442700,0
2000-08-07,22.88,23,22.75,23,442800,0
2000-08-08,23,23.19,22.88,22.94,530500,0
2000-08-09,23,23,22.62,22.75,467700,0
2000-08-10,22.88,23.06,22.75,22.81,510500,0
2000-08-11,22.38,22.56,22,22,984200,0
2000-08-14,22.12,22.81,22.06,22.75,763500,0
2000-08-15,22.81,23.06,22.25,22.38,453600,0
2000-08-16,22.19,22.62,22.06,22.06,471300,0
2000-08-17,22.19,22.25,22,22.12,774900,0
2000-08-18,22,22.19,22,22,711000,0
2000-08-21,22,22.06,21.88,21.94,850500,0
2000-08-22,21.94,22,21.88,21.94,745300,0
2000-08-23,21.88,21.94,21.62,21.75,865200,0
2000-08-24,21.75,22.12,21.75,22,451300,0
2000-08-25,21.81,22.12,21.81,22,235200,0
2000-08-28,22,22.06,21.69,22,379500,0
2000-08-29,22,22.5,22,22.12,425000,0
2000-08-30,22,22.38,22,22.31,425400,0
2000-08-31,22.19,22.62,22,22.52,499400,0
2000-09-01,22.5,22.69,22.12,22.62,247900,0
2000-09-05,22.81,23.56,22.5,23.12,384100,0
2000-09-06,23.31,23.69,23.12,23.38,349600,0
2000-09-07,23.25,23.31,22.62,23,254000,0
2000-09-08,23,23.56,22.88,23.44,391200,0
2000-09-11,23.62,23.62,22.88,23.12,408100,0
2000-09-12,23,23.25,22.81,23.25,321700,0
2000-09-13,23.31,23.56,22.56,22.56,455000,0
2000-09-14,22.5,22.56,22.25,22.38,515700,0
2000-09-15,21.88,22.56,21.88,22,748800,0
2000-09-18,22.19,23,22,22.19,540000,0
2000-09-19,22.31,22.31,21.38,21.56,400400,0
2000-09-20,21.31,21.56,21.12,21.12,316700,0
2000-09-21,21.19,22.38,21,21.75,326800,0
2000-09-22,22.25,22.69,21.56,21.88,457900,0
2000-09-25,21.81,22.81,21.81,22.44,502300,0
2000-09-26,22.5,22.81,22.44,22.56,427100,0
2000-09-27,22.31,22.94,22.31,22.81,431600,0
2000-09-28,22.81,22.88,22.38,22.44,1303700,0
2000-09-29,22.38,23,22.38,22.69,622000,0
2000-10-02,22.69,22.69,22.06,22.12,602700,0
2000-10-03,22.19,23.25,22.12,22.81,430200,0
2000-10-04,22.56,23.5,22.56,23.19,468700,0
2000-10-05,23.19,24.12,23.19,23.75,605800,0
2000-10-06,23.62,25.5,23.62,24.88,908700,0
2000-10-09,24.69,25.31,24.38,24.56,545800,0
2000-10-10,24.38,24.81,24.25,24.31,322700,0
2000-10-11,24.19,25.25,24.12,24.25,384900,0
2000-10-12,24.19,24.19,23.44,23.56,467100,0
2000-10-13,23.5,25,23.5,24.69,699300,0
2000-10-16,24.69,25.38,24.5,25.25,558900,0
2000-10-17,25.12,25.12,23.88,23.88,511000,0
2000-10-18,23.88,24.56,23.75,24.38,438800,0
2000-10-19,24.12,25.31,24.12,25,620300,0
2000-10-20,24.69,24.75,24.06,24.12,577600,0
2000-10-23,24,24.81,24,24.38,531200,0
2000-10-24,24.19,25,24.19,25,423300,0
2000-10-25,24.62,25,24.44,24.88,305000,0
2000-10-26,24.62,25.44,24.62,24.94,343200,0
2000-10-27,24.69,25.75,24.69,25.44,361100,0
2000-10-30,25.44,26.25,25.44,25.94,542900,0
2000-10-31,26.12,27,26.06,26.81,645800,0
2000-11-01,26.44,27.12,26.44,26.94,371000,0
2000-11-02,26.94,28,26.75,27.88,456900,0
2000-11-03,27.88,27.88,25.94,26,326900,0
2000-11-06,26.12,26.62,26.12,26.5,230800,0
2000-11-07,26,26.56,26,26.56,176500,0
2000-11-08,26.56,26.88,26.25,26.69,236200,0
2000-11-09,26.62,26.75,25.44,25.44,357200,0
2000-11-10,25.56,26.5,25.31,26.25,413100,0
2000-11-13,26,26.81,26,26.56,325500,0
2000-11-14,26.56,27.69,26.5,26.75,303600,0
2000-11-15,26.5,27,26.5,26.75,161400,0
2000-11-16,27.12,27.19,26.06,26.19,289700,0
2000-11-17,26.38,27.25,26.25,27,285500,0
2000-11-20,26.94,27.06,26.38,26.94,319300,0
2000-11-21,27.19,27.44,26.88,27.19,481300,0
2000-11-22,26.75,27,26.06,26.25,282900,0
2000-11-24,26.38,26.56,26.25,26.31,102500,0
2000-11-27,26.31,27.44,26.19,27.31,354500,0
2000-11-28,27.19,27.19,26.19,26.31,327300,0
2000-11-29,26.19,26.38,25.88,26.06,386900,0
2000-11-30,26.19,26.19,25.31,25.81,358600,0
2000-12-01,25.56,26.31,25.44,25.88,180700,0
2000-12-04,25.88,26.31,25.56,26.06,366100,0
2000-12-05,25.88,26.25,25.69,26.12,269800,0
2000-12-06,25.88,26.12,25.44,25.69,353000,0
2000-12-07,25.69,25.75,25,25.31,265400,0
2000-12-08,25.19,25.69,25.12,25.44,308300,0
2000-12-11,25.25,25.38,24.94,25.12,404500,0
2000-12-12,25.19,25.5,25.12,25.31,514400,0
2000-12-13,25.38,25.44,24.94,25,503900,0
2000-12-14,25.25,26,25.19,25.75,731100,0
2000-12-15,25.88,25.94,25.44,25.69,872300,0
2000-12-18,25.75,26.44,25.75,26.31,1292200,0
2000-12-19,26.25,26.44,26.06,26.19,1108200,0
2000-12-20,26.06,26.31,25.62,26.12,442500,0
2000-12-21,26,26.75,26,26.75,329100,0
2000-12-22,26.75,27.25,26.69,27.25,328200,0
2000-12-26,27.25,27.31,27.06,27.25,377800,0
2000-12-27,27.12,27.62,27.12,27.5,818300,0
2000-12-28,27.62,27.62,27.12,27.62,758700,0
2000-12-29,27.69,28.5,27.56,28.5,697300,0
2001-01-02,28.25,28.31,27.75,27.88,401100,0
2001-01-03,27.94,28.75,27.88,28.75,658400,0
2001-01-04,28.88,29,28.75,29,642300,0
2001-01-05,28.94,28.94,28.5,28.56,554200,0
2001-01-08,28.56,28.81,28.25,28.62,530200,0
2001-01-09,28.69,28.88,28.19,28.44,394600,0
2001-01-10,28.25,28.94,28.19,28.88,425700,0
2001-01-11,28.75,28.88,28.5,28.62,187500,0
2001-01-12,28.81,28.88,28.19,28.81,549200,0
2001-01-16,28.81,29.38,28.69,29,832700,0
2001-01-17,28.81,29.75,28.81,29.56,724800,0
2001-01-18,29.44,29.56,28.5,28.81,441700,0
2001-01-19,28.38,28.75,27.81,28.56,586600,0
2001-01-22,26.69,27.12,25.88,26.25,1468300,0
2001-01-23,25.75,26.88,25.5,26.81,1345900,0
2001-01-24,26.81,26.81,25.5,26.12,650600,0
2001-01-25,26.12,26.94,25.75,26.75,252100,0
2001-01-26,26.5,26.81,26.44,26.75,1128900,0
2001-01-29,26.5,27.49,26.45,27.08,320500,0
2001-01-30,26.9,27.04,26.52,26.8,224900,0
2001-01-31,26.06,26.69,25.97,26.03,2294700,0
2001-02-01,26.15,26.15,25.64,25.75,517300,0
2001-02-02,25.55,26.2,25.51,25.79,675500,0
2001-02-05,25.9,25.95,25.45,25.5,579500,0
2001-02-06,25.27,25.54,25.14,25.14,556500,0
2001-02-07,24.85,25.5,24.6,25.24,364300,0
2001-02-08,25.24,25.28,24.71,24.84,425100,0
2001-02-09,24.75,25.11,24.6,24.77,282200,0
2001-02-12,24.75,25.47,24.75,25.37,559500,0
2001-02-13,25.6,26.1,25.5,25.76,382600,0
2001-02-14,25.82,26.27,25.51,25.95,701400,0
2001-02-15,26,26.1,25.87,26.02,443200,0
2001-02-16,25.05,26.02,25.05,25.85,340300,0
2001-02-20,25.88,26.07,25.55,25.68,182900,0
2001-02-21,25.68,25.68,24.5,24.5,335200,0
2001-02-22,24.56,24.89,24.44,24.46,452300,0
2001-02-23,24.5,25.5,24.37,24.66,387700,0
2001-02-26,24.42,25.72,24.42,25.62,377700,0
2001-02-27,25.95,25.95,25.21,25.4,224500,0
2001-02-28,25.8,26,25,25.26,373500,0
2001-03-01,24.98,26.1,24.85,26,1198200,0
2001-03-02,26,26.38,25.56,26.2,583100,0
2001-03-05,26.25,26.65,26.07,26.14,455100,0
2001-03-06,26.25,26.6,25.8,26.48,494800,0
2001-03-07,26.46,27.55,26.46,27.41,406300,0
2001-03-08,27.42,28.49,27.23,27.9,1280800,0
2001-03-09,27.65,27.79,27.18,27.6,321200,0
2001-03-12,27.6,27.75,27,27.08,1458200,0
2001-03-13,27.28,27.4,26.66,27.4,1058100,0
2001-03-14,27,27.17,26.2,26.53,420900,0
2001-03-15,26.9,26.92,26.5,26.72,552300,0
2001-03-16,26.4,27.1,26.36,26.81,453500,0
2001-03-19,26.66,27.06,26.45,26.95,236100,0
2001-03-20,27.05,28.2,26.85,26.97,305200,0
2001-03-21,26.73,26.98,26.5,26.72,295900,0
2001-03-22,26.6,26.61,25.57,26.54,845200,0
2001-03-23,26.67,26.8,25.75,26.63,437600,0
2001-03-26,26.75,27.24,26.65,27.1,193300,0
2001-03-27,27.1,27.88,27.1,27.78,226800,0
2001-03-28,27.6,27.61,26.5,27.12,392600,0
2001-03-29,27.05,28.09,26.55,27.84,406400,0
2001-03-30,27.84,28.15,27.84,28.02,2187600,0
2001-04-02,27.95,28.49,27.7,27.85,230400,0
2001-04-03,27.95,27.98,27,27.49,216300,0
2001-04-04,27.45,27.92,27.14,27.74,227400,0
2001-04-05,27.95,28.58,27.81,28.48,260500,0
2001-04-06,28.3,28.35,27.3,28.15,216400,0
2001-04-09,28,28.7,27.92,28.61,467800,0
2001-04-10,28.71,29.75,28.71,29.4,657900,0
2001-04-11,29.46,29.98,29.14,29.95,629100,0
2001-04-12,28.9,29.5,28.56,29,810300,0
2001-04-16,29.05,29.2,28.55,28.7,298000,0
2001-04-17,28.85,29.11,28.76,29.1,199000,0
2001-04-18,29,29.99,29,29.94,487700,0
2001-04-19,29.7,29.83,28.9,29.73,708100,0
2001-04-20,29.74,29.95,29.55,29.58,216200,0
2001-04-23,29.57,30.15,29.43,30.15,494400,0
2001-04-24,30.2,30.2,29.34,29.51,266400,0
2001-04-25,29.55,29.95,29.15,29.7,284100,0
2001-04-26,29.55,30.24,29.5,30.06,337900,0
2001-04-27,30.1,30.91,30.07,30.5,398900,0
2001-04-30,30.5,31.95,30.5,31.34,626900,0
2001-05-01,31.34,31.98,31.26,31.98,365900,0
2001-05-02,31.9,31.9,31.34,31.62,401300,0
2001-05-03,31.55,31.55,30.95,31.47,410400,0
2001-05-04,31.3,31.3,30.64,31,560700,0
2001-05-07,31.3,31.3,30.7,31.01,356100,0
2001-05-08,31.01,31.26,30.63,31.24,298900,0
2001-05-09,31.15,31.15,30.32,30.62,378800,0
2001-05-10,30.75,31.48,30.75,30.95,513000,0
2001-05-11,31.05,31.65,31.05,31.32,235200,0
2001-05-14,31.7,31.95,31.28,31.82,382000,0
2001-05-15,31.82,31.9,31.55,31.76,222800,0
2001-05-16,31.35,32,31.26,31.88,385700,0
2001-05-17,31.88,33.25,31.8,32.85,594700,0
2001-05-18,32.85,32.85,32.05,32.54,250500,0
2001-05-21,33,33.95,32.98,33.95,706800,0
2001-05-22,33.95,33.95,33.1,33.22,576000,0
2001-05-23,33.1,33.15,32.33,32.58,368600,0
2001-05-24,32.58,33.95,32.41,33.01,729900,0
2001-05-25,33,33.18,32.75,32.85,351400,0
2001-05-29,33.1,33.28,32.97,33.06,887000,0
2001-05-30,33,33.18,32.7,32.91,589400,0
2001-05-31,32.95,33.1,32.9,33.07,646600,0
2001-06-01,33.45,33.86,33.35,33.85,558000,0
2001-06-04,33.6,33.61,33.35,33.61,487800,0
2001-06-05,33.5,33.88,33.37,33.82,307200,0
2001-06-06,33.83,34,33.6,33.81,312600,0
2001-06-07,33.81,33.81,33.33,33.77,488600,0
2001-06-08,33.8,33.8,32.7,33.55,314100,0
2001-06-11,33.55,33.65,32.92,33.05,253600,0
2001-06-12,33.2,33.9,32.7,33.84,974900,0
2001-06-13,34,36,33.98,35.27,1533900,0
2001-06-14,35.27,37.25,34.96,36.67,2282900,0
2001-06-15,37.1,37.75,36.75,37.46,1291700,0
2001-06-18,37.6,39.24,37.5,38.85,1394400,0
2001-06-19,38.5,38.78,37.8,37.99,936100,0
2001-06-20,38.15,38.88,38.15,38.75,653800,0
2001-06-21,38.75,39.14,38.34,38.8,786300,0
2001-06-22,38.25,38.44,37.4,38.07,723500,0
2001-06-25,38.07,38.15,37.33,37.7,607100,0
2001-06-26,37.45,38.25,37.29,38.01,444500,0
2001-06-27,37.9,38.9,37.85,38.07,611500,0
2001-06-28,37.95,39.05,37.87,38.76,694200,0
2001-06-29,38.51,38.88,36.95,37.5,1374500,0
2001-07-02,37.4,38.7,37.31,38.66,647600,0
2001-07-03,38.41,38.85,38.03,38.73,237600,0
2001-07-05,38.5,38.5,37.73,38.1,285600,0
2001-07-06,38.1,38.1,37.01,37.39,513500,0
2001-07-09,37.4,37.81,37.2,37.75,456500,0
2001-07-10,37.62,38.3,37.38,37.91,519500,0
2001-07-11,39.5,42.2,39.4,42.11,2332200,0
2001-07-12,43.5,45.2,43.15,43.76,1994300,0
2001-07-13,43.54,44,42.8,43.48,1033900,0
2001-07-16,43.5,44.53,43.25,43.7,713500,0
2001-07-17,44.5,47.1,44.21,47.01,1602000,0
2001-07-18,46.5,48.3,46.4,47.02,2089400,0
2001-07-19,47.02,48.2,47,48.01,1563700,0
2001-07-20,48.01,48.91,47.7,47.7,1403900,0
2001-07-23,47.71,48.16,46.7,46.75,1093100,0
2001-07-24,46.76,47.3,46.02,46.29,1198300,0
2001-07-25,46.35,47.45,45.8,47.41,940000,0
2001-07-26,47.4,48.3,47.13,48.26,721600,0
2001-07-27,48.26,48.26,47.72,48.17,385300,0
2001-07-30,48.42,49.2,47.5,47.65,1332300,0
2001-07-31,47.1,47.91,47,47.33,1213500,0
2001-08-01,47.35,47.35,46.3,46.5,848100,0
2001-08-02,46.6,47,46,46.2,518300,0
2001-08-03,46.25,47.3,45.4,46.87,630300,0
2001-08-06,46.8,46.82,46,46.37,689400,0
2001-08-07,46,47.45,45.85,47,705200,0
2001-08-08,46.5,46.74,45.25,45.63,971200,0
2001-08-09,45.3,46,43.5,45.65,1437700,0
2001-08-10,45.65,45.85,44.3,45.53,635800,0
2001-08-13,45.53,45.76,44.89,45.71,755900,0
2001-08-14,45.75,46.51,45.7,45.8,753900,0
2001-08-15,45.85,46.05,45.5,45.65,410000,0
2001-08-16,45.8,47.52,45.8,46.75,1271200,0
2001-08-17,46.5,46.51,45.29,45.65,664700,0
2001-08-20,45.65,45.65,44.7,45.08,1190800,0
2001-08-21,45.3,45.3,44.2,44.54,862000,0
2001-08-22,44.45,44.5,43,43.6,1579600,0
2001-08-23,43.6,45.3,43.6,45,1177500,0
2001-08-24,45.5,47.5,45.36,47.5,1360000,0
2001-08-27,47.5,48.6,47,47.46,1117900,0
2001-08-28,47.46,47.56,46,46.2,795100,0
2001-08-29,46.45,46.59,45.81,45.95,502000,0
2001-08-30,45.95,46.15,45.08,45.18,890000,0
2001-08-31,45.25,46.9,45.25,46.2,733100,0
2001-09-04,46.9,47.75,46.56,46.99,795000,0
2001-09-05,46.9,47.1,45.56,46.09,1060900,0
2001-09-06,46,46,44.05,44.36,1103200,0
2001-09-07,44.23,44.6,41.82,42.1,1395900,0
2001-09-10,41.49,42.15,41.16,41.51,1052100,0
2001-09-17,39.5,39.5,38.07,38.49,1300400,0
2001-09-18,40.5,42.53,39.6,42.5,1897400,0
2001-09-19,42.5,44.1,42.5,43.9,2373500,0
2001-09-20,43.9,44.5,42.65,43.37,2231200,0
2001-09-21,42.02,44.29,41.75,44.05,2377900,0
2001-09-24,44.89,47.8,44.89,47.04,1668500,0
2001-09-25,47.1,49.6,47.05,48.95,2544500,0
2001-09-26,48.96,50,48.33,49.62,2409400,0
2001-09-27,49.37,51.6,48.78,50.9,2352100,0
2001-09-28,52.07,52.53,51.3,51.86,2200300,0
2001-10-01,51.99,53.75,51.3,53.46,1908100,0
2001-10-02,53.71,54.69,52.65,53.49,2238000,0
2001-10-03,53.55,54.45,53,53.95,2079600,0
2001-10-04,54.05,54.12,52.26,52.27,1981300,0
2001-10-05,52.28,52.8,51.75,52.8,2192200,0
2001-10-08,52.8,54.28,52.4,54.28,1151300,0
2001-10-09,54.25,55.2,53.75,54.45,2015200,0
2001-10-10,54.4,55.1,54.15,55,1672300,0
2001-10-11,55.25,56.2,55.2,56.04,1628600,0
2001-10-12,56.05,56.05,54.76,55.75,1165300,0
2001-10-15,55.55,56.8,55.2,56.73,926800,0
2001-10-16,56.85,58.18,56.75,58.06,1407500,0
2001-10-17,58.4,58.97,57.31,57.91,1926600,0
2001-10-18,57.9,58.58,57.34,58.39,1185000,0
2001-10-19,58.2,59.95,58.15,59.85,1504500,0
2001-10-22,59.86,59.86,57.87,58.11,1346800,0
2001-10-23,58.11,58.4,57.35,57.78,1581700,0
2001-10-24,57.9,58.1,57.2,57.43,1110900,0
2001-10-25,56.9,57.5,56.76,57.34,1263700,0
2001-10-26,57.27,57.4,56.7,57.27,1395800,0
2001-10-29,57.29,57.29,55.77,55.93,1641900,0
2001-10-30,55.1,55.55,54.25,54.48,1345000,0
2001-10-31,56.45,58.8,55.9,58.53,2181700,0
2001-11-01,58.5,59.24,57.71,59.15,971000,0
2001-11-02,59,60.93,58.9,60.66,888400,0
2001-11-05,61.25,62.5,60.62,62.18,1058900,0
2001-11-06,62.2,64.51,62.14,64.2,2043500,0
2001-11-07,63.95,64.9,62.97,64.36,1029300,0
2001-11-08,65.5,67,65.3,65.45,1741000,0
2001-11-09,65.3,65.31,63.6,64.49,1130600,0
2001-11-12,64.49,65.05,62.5,64.56,943500,0
2001-11-13,65.5,67.18,65.4,66.88,1108400,0
2001-11-14,67,68,66.5,66.85,1566600,0
2001-11-15,66.85,67.65,66.08,66.5,1273800,0
2001-11-16,66.5,66.5,63.86,64.8,1751300,0
2001-11-19,64.85,67.39,64.65,66.6,1100500,0
2001-11-20,66.61,67.55,66,66.88,973900,0
2001-11-21,66.45,66.46,64.61,65.75,558300,0
2001-11-23,65.77,67,65.77,66.83,202000,0
2001-11-26,67.08,67.7,66.4,66.9,604900,0
2001-11-27,66.65,67.3,65.99,66.25,712700,0
2001-11-28,66.15,66.3,65.45,65.76,619100,0
2001-11-29,65.85,67.7,65.79,66.57,887300,0
2001-11-30,66.6,67.6,66.6,67.3,656400,0
2001-12-03,67.3,67.3,65.8,66.27,763000,0
2001-12-04,66.5,66.99,65.6,66.59,852300,0
2001-12-05,74,79.9,71.85,79.15,9469900,0
2001-12-06,79.16,80,76.68,76.9,4733000,0
2001-12-07,76.89,77.5,75.36,76.2,1744400,0
2001-12-10,76,76.2,73.7,73.9,1664600,0
2001-12-11,73.95,74.27,73.4,73.7,1667400,0
2001-12-12,73.2,73.99,72.75,73.2,1523100,0
2001-12-13,73.2,74.5,72.85,73.75,1103800,0
2001-12-14,74,74.55,71.9,73.5,1436900,0
2001-12-17,73.3,73.99,73.22,73.5,782800,0
2001-12-18,73.9,74.36,73.62,73.9,996600,0
2001-12-19,73.65,74.98,72.5,74.75,858400,0
2001-12-20,74.25,75.69,74.25,74.6,1207700,0
2001-12-21,74.64,74.64,73.5,73.55,1288200,0
2001-12-24,73.55,74.64,73.52,74.33,224900,0
2001-12-26,74.33,74.85,72.35,73,3476600,0
2001-12-27,73.1,73.6,72.7,73.03,767700,0
2001-12-28,73.2,73.2,72.74,72.89,698100,0
2001-12-31,73.14,73.25,71.8,71.8,799500,0
2002-01-02,71.85,72.2,69.4,70,1107900,0
2002-01-03,70,70.49,65.25,65.45,2652900,0
2002-01-04,65.9,67.35,65.51,67,2286000,0
2002-01-07,67.45,67.79,66.01,66.14,1083100,0
2002-01-08,66.5,66.95,65.05,65.29,819500,0
2002-01-09,65.59,65.7,64.12,64.2,1369700,0
2002-01-10,64.1,65.41,63.9,65.2,1135500,0
2002-01-11,65.45,65.6,64.71,64.86,893500,0
2002-01-14,64.1,64.75,63.85,63.85,849900,0
2002-01-15,63.93,65.41,63.93,65.14,975100,0
2002-01-16,65.05,65.05,64.28,64.38,663400,0
2002-01-17,64.45,64.6,63.55,63.99,986000,0
2002-01-18,63.99,64.84,63.8,64.42,425300,0
2002-01-22,64.67,65.59,64.61,64.89,760500,0
2002-01-23,63.86,64.51,63.8,64.45,981900,0
2002-01-24,64.45,64.98,61.35,63.74,2175700,0
2002-01-25,63.74,65.65,63.67,64.76,2125100,0
2002-01-28,65.5,66.44,64.11,64.79,2326100,0
2002-01-29,64.79,65.95,63.4,64.14,706900,0
2002-01-30,64.29,67.25,63.65,66.95,1230000,0
2002-01-31,67.6,67.77,66.24,67.65,1038800,0
2002-02-01,68,68.3,66.53,67.11,710900,0
2002-02-04,67,67.62,65.21,65.88,645300,0
2002-02-05,65.88,66.5,64.38,65,895200,0
2002-02-06,65.25,65.4,64.25,64.7,597500,0
2002-02-07,64.86,65.75,64.53,65.02,664900,0
2002-02-08,64.77,65.26,64.4,65.18,598000,0
2002-02-11,65,66.67,65,66.49,717800,0
2002-02-12,66.45,66.66,66,66.19,669100,0
2002-02-13,66.8,67.25,66,66.72,570200,0
2002-02-14,66.73,67.91,66.6,67.87,654100,0
2002-02-15,68,68.2,66.6,67.13,484600,0
2002-02-19,66.52,67.09,65.5,65.93,393900,0
2002-02-20,66.65,68,66.48,68,794800,0
2002-02-21,67.99,69.53,67.86,68.9,1413300,0
2002-02-22,69.4,70.02,66.8,70.01,1775300,0
2002-02-25,70,71.2,68.77,69.9,1927800,0
2002-02-26,70.4,70.7,68.65,69.5,1184700,0
2002-02-27,69.5,69.5,65.63,67,2905500,0
2002-02-28,66.8,67.1,66.05,66.36,1405700,0
2002-03-01,66.36,66.66,63.25,63.9,1496600,0
2002-03-04,63.95,65,63.4,64.06,1176800,0
2002-03-05,63.9,64.21,61.23,62,2015200,0
2002-03-06,61.75,64.4,61.5,64.18,1543800,0
2002-03-07,64.18,66.5,64.18,65.53,1154300,0
2002-03-08,66.45,67,64.22,64.52,1001900,0
2002-03-11,64.75,65.88,63.85,65,1168200,0
2002-03-12,64.4,67.3,64.3,66.8,1563800,0
2002-03-13,67.2,67.8,66.75,67.62,1173500,0
2002-03-14,67.1,68.2,67.1,67.69,986900,0
2002-03-15,68.1,68.7,67.71,68.45,1486600,0
2002-03-18,69,69.65,68.5,69.23,842400,0
2002-03-19,69.24,70.73,69.19,70.35,1301200,0
2002-03-20,70.3,71.46,70.13,70.76,1007200,0
2002-03-21,70.6,70.7,69.21,69.35,1043800,0
2002-03-22,69.1,69.66,68.2,68.6,548600,0
2002-03-25,68.85,69.5,68.45,68.52,704800,0
2002-03-26,68.65,68.65,67.55,67.74,1194800,0
2002-03-27,67.5,68.76,67.3,68.3,545200,0
2002-03-28,68.2,69.25,68.2,68.85,531600,0
2002-04-01,68.6,68.85,66.41,66.44,866800,0
2002-04-02,65.5,66.52,64.48,64.62,1426000,0
2002-04-03,65.05,65.82,64.9,65.48,738300,0
2002-04-04,65.15,67.16,65.15,66.69,668700,0
2002-04-05,66.94,69,66.81,68.56,884600,0
2002-04-08,68.57,70.24,68.2,70.12,583200,0
2002-04-09,70.8,70.9,69.8,69.88,825000,0
2002-04-10,69.88,70.64,69.5,70.4,566800,0
2002-04-11,70.41,71.64,70.41,70.83,809300,0
2002-04-12,70.66,71.2,69.3,70.17,607100,0
2002-04-15,70.18,71.25,70.04,70.91,551000,0
2002-04-16,71.01,72.2,70.55,72.01,859600,0
2002-04-17,72.01,73.5,72,73.25,1111500,0
2002-04-18,73.5,76,73.5,75.34,1975200,0
2002-04-19,75.35,75.49,74.15,74.58,1229800,0
2002-04-22,74.59,74.99,74.2,74.74,780200,0
2002-04-23,74.75,75.5,74.48,75.14,583200,0
2002-04-24,75.02,76.49,74.61,75.88,746000,0
2002-04-25,75.89,79.2,75.35,78.75,1592600,0
2002-04-26,78.76,80,78.13,78.5,1383000,0
2002-04-29,78.5,78.5,74.7,74.75,1130600,0
2002-04-30,74.75,76.6,74.43,76,925900,0
2002-05-01,75.99,76.55,74.2,76.1,1212900,0
2002-05-02,76.1,76.79,75.56,76.2,1052300,0
2002-05-03,76.05,77.15,75.5,75.5,637500,0
2002-05-06,75.75,77.35,75.75,75.9,615500,0
2002-05-07,76.09,77.7,76.09,77,855700,0
2002-05-08,78.4,78.45,76.18,77.32,638400,0
2002-05-09,77,77.65,76.15,76.28,676600,0
2002-05-10,76.29,76.46,75.3,75.55,526800,0
2002-05-13,75.3,75.77,74.55,75.57,481500,0
2002-05-14,76.25,77.3,74.7,75,1341800,0
2002-05-15,74.9,75.2,74.3,74.49,1162800,0
2002-05-16,74.5,74.5,73.5,73.81,788300,0
2002-05-17,73.1,74,72.6,73.7,977800,0
2002-05-20,73.85,76,73.7,75.6,920700,0
2002-05-21,76.3,76.9,72.2,72.7,1636200,0
2002-05-22,75.05,77,73.5,76.67,4415900,0
2002-05-23,77.45,81.4,77.45,81.3,3045600,0
2002-05-24,82.4,83.42,81.5,82.53,1594100,0
2002-05-28,82.8,82.8,80.4,81.31,1444200,0
2002-05-29,81.26,81.8,79.74,80.65,862400,0
2002-05-30,80.2,83.04,79.85,82.56,1400500,0
2002-05-31,82.2,83.44,81.24,81.85,1156800,0
2002-06-03,81.85,82.75,80.84,81.01,775500,0
2002-06-04,80.85,81.2,78.1,78.86,1264400,0
2002-06-05,78.9,81.5,78.7,80.67,1220800,0
2002-06-06,80.67,82,80.5,81.71,807600,0
2002-06-07,81.71,83.25,81.36,82.95,1128000,0
2002-06-10,83.2,84.5,82.33,82.52,1124500,0
2002-06-11,82.52,84.24,82.26,82.27,809300,0
2002-06-12,82.52,82.98,81.65,82.04,919300,0
2002-06-13,81.7,82.24,80.9,81,747100,0
2002-06-14,81,81.1,79.1,80.59,914100,0
2002-06-17,81,82,80.75,81.6,713800,0
2002-06-18,81.6,81.6,80.37,80.83,849500,0
2002-06-19,80.5,82.3,80.1,81.9,1071300,0
2002-06-20,81.9,82.5,81.5,81.78,839300,0
2002-06-21,80,82.07,79.9,80.96,885100,0
2002-06-24,80.35,82.25,80.01,81.35,932500,0
2002-06-25,81.6,82.81,78,78.23,966900,0
2002-06-26,74.5,79.25,72,78.9,2193000,0
2002-06-27,79.5,80.21,77,77.75,1521400,0
2002-06-28,77.8,79.8,77.3,77.3,1022400,0
2002-07-01,77.4,78.9,76.55,76.55,888400,0
2002-07-02,76.55,76.69,72.63,74.2,2168400,0
2002-07-03,73,73.97,70.8,73.68,1816900,0
2002-07-05,74.18,77.1,74.18,77.1,360400,0
2002-07-08,76.85,77.45,74.6,75.28,1130400,0
2002-07-09,75.22,75.9,73.65,73.65,976900,0
2002-07-10,74.1,74.4,71.96,72.11,1205600,0
2002-07-11,71,72.54,66.8,69.7,2836700,0
2002-07-12,69.75,70.9,68.56,69.35,1727500,0
2002-07-15,69.4,69.4,65.21,67.84,2070800,0
2002-07-16,67.1,68.3,65.97,67.25,1452200,0
2002-07-17,68,69.3,65.8,67.19,1581000,0
2002-07-18,67.7,70.2,67.6,68.4,1400900,0
2002-07-19,67,67.58,64.51,64.88,1502200,0
2002-07-22,64.5,66,61.92,62.82,1755200,0
2002-07-23,63.5,64.76,61.5,61.73,1488700,0
2002-07-24,60.05,67.53,59.2,67.19,2699800,0
2002-07-25,66.7,68.05,64.95,67.57,1693000,0
2002-07-26,67.32,69.76,66.95,68.87,1296600,0
2002-07-29,69.5,74,69.45,73.79,1890200,0
2002-07-30,73.79,75.5,72.03,73.87,1835000,0
2002-07-31,73.7,73.88,71.8,73.75,1439300,0
2002-08-01,72.5,72.85,70.69,71.09,1154500,0
2002-08-02,70.5,70.85,66.88,67.96,952300,0
2002-08-05,67,68.45,65.2,65.3,1406300,0
2002-08-06,66.2,68.9,66.2,67.67,1165300,0
2002-08-07,68.95,69.3,66.67,68.5,812400,0
2002-08-08,68.05,68.06,64.5,66.4,2095900,0
2002-08-09,66,67.85,65.31,67.28,1233900,0
2002-08-12,66.6,66.6,64.79,65.25,1092000,0
2002-08-13,65.7,68.32,65.55,66.15,1455000,0
2002-08-14,66.15,69.35,65.5,69.25,1277800,0
2002-08-15,70,72.4,68.53,72.2,1878400,0
2002-08-16,72.15,72.35,70.32,71.56,673900,0
2002-08-19,71.58,73.99,71.25,73.84,770700,0
2002-08-20,73,73.77,71.8,73.56,1166400,0
2002-08-21,73.81,75.2,73.32,75.1,1097600,0
2002-08-22,75,75.6,74.4,74.68,711000,0
2002-08-23,74,74,72.9,73.77,606600,0
2002-08-26,73.78,74.4,72.12,73.81,533200,0
2002-08-27,73.84,74.25,71.54,71.94,686900,0
2002-08-28,71.5,71.94,70.62,71.01,459400,0
2002-08-29,70.45,72.58,69.89,71.91,707900,0
2002-08-30,71.97,73.45,71.8,72.35,675200,0
2002-09-03,72.15,72.83,70.84,71,1240800,0
2002-09-04,70.42,70.7,68.7,70.16,1279300,0
2002-09-05,69.6,71.41,68.55,71.12,843600,0
2002-09-06,72.2,73.4,72.2,73.29,688300,0
2002-09-09,72.8,75.2,72.35,74.71,759600,0
2002-09-10,75.1,76.15,74.64,75.55,1259700,0
2002-09-11,76.5,76.85,75.29,75.45,713300,0
2002-09-12,75.36,75.36,73.05,73.08,714000,0
2002-09-13,72.91,74.82,72.35,74.42,688400,0
2002-09-16,74.55,75.45,74.23,75.25,385100,0
2002-09-17,76.89,76.98,74.88,74.94,934200,0
2002-09-18,73.7,74.99,73.7,74.25,911000,0
2002-09-19,73.5,75.75,73.18,74.78,952300,0
2002-09-20,75.05,76.52,74.84,75.85,1074500,0
2002-09-23,75.5,75.85,74.12,74.78,1004800,0
2002-09-24,74,76.96,72.99,73.05,1642600,0
2002-09-25,76.19,79.5,75,79.27,3872900,0
2002-09-26,79.89,80.99,79,80.85,2105900,0
2002-09-27,80.6,81.96,79.78,79.99,1395700,0
2002-09-30,80,80.24,76.85,78.86,1440800,0
2002-10-01,79.48,81.75,78.1,81.28,1983000,0
2002-10-02,81.4,83.09,80.66,81.4,1577200,0
2002-10-03,81.41,82.67,80.95,80.99,1040000,0
2002-10-04,81.35,81.8,79.61,81.27,1174700,0
2002-10-07,80.97,81.49,79.22,81.07,1578400,0
2002-10-08,81.07,81.85,78.26,80.19,1859400,0
2002-10-09,79,79.99,77.25,77.48,1797100,0
2002-10-10,77.46,80.5,76.76,79.38,1590700,0
2002-10-11,81,82.03,80.3,81.3,1344800,0
2002-10-14,80.8,82.97,80.77,82.45,1204100,0
2002-10-15,84.15,84.76,83,83.5,1705100,0
2002-10-16,83.5,83.5,81.3,82.63,1008900,0
2002-10-17,84.5,84.71,83.4,83.88,937600,0
2002-10-18,83.88,85.8,82.46,85.79,1736300,0
2002-10-21,85.65,88.24,84.65,87.76,1352500,0
2002-10-22,87.76,88.45,86.07,86.7,974600,0
2002-10-23,86.6,87.87,86.36,87.77,884600,0
2002-10-24,88.5,89.34,84.26,85.03,1852600,0
2002-10-25,85.1,86.08,84.16,85.95,1161100,0
2002-10-28,86.25,86.25,82.65,83.11,1050600,0
2002-10-29,82.65,84.3,81.15,84.3,1290400,0
2002-10-30,84.2,84.95,82.72,84.02,988500,0
2002-10-31,84.03,86.5,84.03,85.77,1278400,0
2002-11-01,85.6,88.35,85.41,87.9,1101200,0
2002-11-04,88.35,88.35,85,85.27,1062900,0
2002-11-05,85.27,86.53,84.57,86.43,858900,0
2002-11-06,86.47,86.67,83.95,85.32,1103800,0
2002-11-07,85.1,85.59,83.3,83.8,938100,0
2002-11-08,83.8,84.73,81.8,82.41,700500,0
2002-11-11,82.41,82.42,81.13,81.53,584000,0
2002-11-12,81.53,83.25,80.7,81.77,1206300,0
2002-11-13,81.67,84.6,81.25,84.08,976000,0
2002-11-14,84.65,85.3,83.97,85.15,1008700,0
2002-11-15,84.7,85.24,83.55,85,966500,0
2002-11-18,85.25,85.47,83.35,83.45,786500,0
2002-11-19,83.46,85,82.22,83.38,1003300,0
2002-11-20,83,83.33,82.12,82.8,1630200,0
2002-11-21,83.35,84.75,82.7,84.44,1007200,0
2002-11-22,84.45,85.8,84.36,85.32,828900,0
2002-11-25,85.2,86.45,83.06,83.08,1478100,0
2002-11-26,83.09,83.09,80,80.1,2079400,0
2002-11-27,80.75,83.72,80.34,83.47,849200,0
2002-11-29,83.47,83.6,81.69,81.7,586200,0
2002-12-02,82.65,83.82,79.44,80.06,1316700,0
2002-12-03,80.05,80.05,78.12,78.67,1419700,0
2002-12-04,78.68,80,72,79.53,1281300,0
2002-12-05,79.73,80.17,78.41,79.37,604200,0
2002-12-06,78.37,80.5,78.37,79.96,620000,0
2002-12-09,79.96,79.96,78.29,78.43,732100,0
2002-12-10,78.93,80.47,78.85,80.32,1057100,0
2002-12-11,79.9,80.3,79.39,79.66,1158600,0
2002-12-12,80.11,80.11,72.6,73.56,6028900,0
2002-12-13,71.99,71.99,66.72,68.51,6070600,0
2002-12-16,69.5,70.94,68.9,70.77,2490200,0
2002-12-17,70.27,72.13,70,71.9,1969300,0
2002-12-18,71.05,72.34,70.87,71.65,1365900,0
2002-12-19,71.66,72.35,70.68,71.3,1140500,0
2002-12-20,71.5,71.83,69.91,70.56,1468800,0
2002-12-23,70.26,70.39,69,69.87,1327300,0
2002-12-24,69.8,70.83,69.8,69.87,453300,0
2002-12-26,69.87,71.67,69.87,70.6,649700,0
2002-12-27,70.15,71.14,70.14,70.15,602000,0
2002-12-30,70.05,71.5,69.4,71.24,1064400,0
2002-12-31,71.24,71.8,70.55,70.65,767000,0
2003-01-02,71.2,73.62,71.12,73.55,934900,0
2003-01-03,73.51,73.51,72.55,72.98,1104800,0
2003-01-06,72.99,72.99,70.97,71.06,2549300,0
2003-01-07,70.6,70.95,69.2,69.68,2670400,0
2003-01-08,69.68,69.94,67.62,67.89,1735500,0
2003-01-09,68.51,69.19,68.51,68.96,1207600,0
2003-01-10,68.65,68.91,68.18,68.7,975800,0
2003-01-13,68.9,69.4,66.45,66.45,1561800,0
2003-01-14,66.25,66.42,65.3,65.5,2037600,0
2003-01-15,65.85,65.87,63.55,64.35,1859700,0
2003-01-16,64.35,65.1,63.6,65.1,2297500,0
2003-01-17,65.1,66.2,64.7,66.15,1618000,0
2003-01-21,65.98,66.13,63.57,63.7,1078000,0
2003-01-22,63.6,63.99,60.71,61.1,2333600,0
2003-01-23,62.3,62.79,61.49,62.7,2604600,0
2003-01-24,62.7,62.9,60.09,60.83,1773200,0
2003-01-27,59,60.5,58.21,58.61,1988200,0
2003-01-28,59.6,61.05,58.83,60.75,1838900,0
2003-01-29,60.1,61.42,59.6,61.2,1146700,0
2003-01-30,65.51,67.49,64.1,64.36,4209100,0
2003-01-31,64.05,65.95,64,65.71,1735900,0
2003-02-03,66.1,67,65.55,66.09,2404900,0
2003-02-04,65.85,66.75,64.76,65.5,1703700,0
2003-02-05,65.74,66.3,64.79,65.59,1299300,0
2003-02-06,65.5,65.81,64,64,1428000,0
2003-02-07,64.64,65.17,63.5,64.15,1291400,0
2003-02-10,64.1,64.1,61.75,62.99,1446700,0
2003-02-11,64,64.95,63.76,64.3,1099100,0
2003-02-12,63.8,64.85,63.54,64.23,1060700,0
2003-02-13,63.95,64.34,62.78,63.8,1031500,0
2003-02-14,63.95,65.74,63.3,65.7,1181200,0
2003-02-18,65.89,67.49,65.89,66.66,691100,0
2003-02-19,66.5,66.61,64.5,65.25,966000,0
2003-02-20,65.55,66.25,64.9,66.25,1190400,0
2003-02-21,66.25,66.75,65.61,66.56,1184500,0
2003-02-24,66.6,66.79,64.3,64.5,1048000,0
2003-02-25,64.01,64.96,63.07,64.96,1322000,0
2003-02-26,64.96,65.35,64.32,64.86,1099900,0
2003-02-27,62.5,65.75,62.5,65.5,1140400,0
2003-02-28,65.75,66.15,65.37,65.8,881100,0
2003-03-03,66.25,66.99,65.66,66.03,885200,0
2003-03-04,65.3,65.45,62.78,63,1509700,0
2003-03-05,61.11,64.57,61.11,64.5,2297600,0
2003-03-06,64.3,64.7,63.7,64.06,1396300,0
2003-03-07,64.07,65.52,63.47,65.13,1425500,0
2003-03-10,65.03,65.25,64.04,64.25,698900,0
2003-03-11,64.25,64.77,63.87,64.21,1264600,0
2003-03-12,64.21,64.5,63.8,64.5,810600,0
2003-03-13,65.95,69.1,65.8,68.97,1836200,0
2003-03-14,69,69.97,68.77,69.97,1744600,0
2003-03-17,69.97,72.4,69.25,72.34,1430300,0
2003-03-18,72.34,72.46,70.57,71.2,1213500,0
2003-03-19,71.4,72.05,70.34,71.18,939700,0
2003-03-20,71.18,71.61,70.1,71.14,1034400,0
2003-03-21,71.6,73.22,71.29,73.15,1114600,0
2003-03-24,73.16,73.16,70.11,70.37,1258700,0
2003-03-25,70.85,72.33,70.61,72.05,959100,0
2003-03-26,72.05,72.6,71.39,72,1357500,0
2003-03-27,71.7,71.72,70.85,70.85,1196600,0
2003-03-28,70.6,70.78,69.62,69.82,782600,0
2003-03-31,68.35,69.61,67.4,68.71,1333300,0
2003-04-01,68.9,70.03,67.91,69.5,1188200,0
2003-04-02,70.3,72.49,70.3,72.2,925600,0
2003-04-03,72.5,76.36,72.39,75.41,2337400,0
2003-04-04,75.41,76.62,75.41,76.38,1529000,0
2003-04-07,77.11,79,76.52,76.61,1051700,0
2003-04-08,76.36,76.36,75.38,75.57,1482300,0
2003-04-09,74.85,74.98,73.82,74.04,1617900,0
2003-04-10,74.06,74.99,73.65,74.9,857900,0
2003-04-11,75.45,75.85,74.9,75.24,664500,0
2003-04-14,75.33,76.72,74.8,76.49,687900,0
2003-04-15,76.35,77.86,75.84,77.79,1071300,0
2003-04-16,77.79,77.79,74.5,75.1,1230700,0
2003-04-21,76.99,76.99,75.12,75.75,949200,0
2003-04-22,75.79,78.84,75.57,78.5,1204000,0
2003-04-23,78.5,80.3,78.15,80,1601100,0
2003-04-24,79.9,79.9,78.65,79.31,678400,0
2003-04-25,79.31,79.31,77.92,78.13,787300,0
2003-04-28,78.05,80.26,78.05,79.32,1054800,0
2003-04-29,79.4,80.49,78.84,80.34,1171200,0
2003-04-30,80.2,81.34,79.81,80.81,1163300,0
2003-05-01,80.4,80.96,79.39,80.96,1231400,0
2003-05-02,80.96,82.7,80.6,82.47,1100000,0
2003-05-05,83.47,84.56,82.41,83.6,1102900,0
2003-05-06,83.6,85.85,83.46,85.63,2060600,0
2003-05-07,85.3,85.99,84.55,84.99,1607100,0
2003-05-08,84.56,85.88,84.49,85.1,1202900,0
2003-05-09,85.35,87,84.79,86.85,1011000,0
2003-05-12,86.86,87.68,86.4,87.41,1513500,0
2003-05-13,87.41,87.65,86.6,86.6,1165700,0
2003-05-14,86.75,86.96,84.83,84.98,1545200,0
2003-05-15,85.9,86.29,85.01,85.55,2297800,0
2003-05-16,85.15,86,83.01,84,2048500,0
2003-05-19,83.5,84.05,82.85,83.01,1172400,0
2003-05-20,82.88,85.18,82.71,83.15,1161800,0
2003-05-21,83.23,84.75,83.2,84.21,1491100,0
2003-05-22,84.12,86.26,84.11,85.6,812500,0
2003-05-23,85.01,85.11,84.15,84.92,825400,0
2003-05-27,84.42,88.07,84.12,87.41,1864200,0
2003-05-28,85.54,87,83.32,83.74,3317400,0
2003-05-29,83.74,84.39,82.6,83.45,1839500,0
2003-05-30,83.6,84.59,82.44,83.68,1895600,0
2003-06-02,83.8,84.2,82.17,82.29,1695100,0
2003-06-03,81.8,82.06,80.26,81.87,1842600,0
2003-06-04,81.38,83,81.3,82.4,1615300,0
2003-06-05,82.41,83.9,81.75,83.63,1112700,0
2003-06-06,84.05,84.6,81.82,81.87,1155900,0
2003-06-09,81.87,83.11,79.68,80.14,1367100,0
2003-06-10,80.54,81.07,80.46,81.04,798700,0
2003-06-11,81.04,81.49,79.91,81.05,1151500,0
2003-06-12,81.7,82.48,81.17,81.69,941700,0
2003-06-13,81.45,81.73,78.82,79.08,1307000,0
2003-06-16,79.09,79.17,77.15,77.8,2252700,0
2003-06-17,77.81,79.15,77.81,79.15,1381500,0
2003-06-18,79.15,79.15,76,76.45,1975200,0
2003-06-19,76.7,77.15,75.55,76.83,1472800,0
2003-06-20,76.56,77.3,75.6,76.65,2182100,0
2003-06-23,76.7,77.18,75.43,76.96,1243600,0
2003-06-24,76.51,77.18,74.83,76.07,1791200,0
2003-06-25,76.07,77,75.57,75.59,1444000,0
2003-06-26,76,76,74.77,75.45,1291500,0
2003-06-27,75.65,77.25,75.6,77.03,1460900,0
2003-06-30,77.6,78.63,75.87,75.97,1205900,0
2003-07-01,75.97,75.97,73.8,75.39,1463100,0
2003-07-02,75.39,75.78,74.7,75.63,922300,0
2003-07-03,75.6,76.07,75.36,75.98,611800,0
2003-07-07,76,76.83,75.58,76.83,1236000,0
2003-07-08,76.83,79.28,76.54,79.28,1410600,0
2003-07-09,79.05,79.48,77.9,78.28,969000,0
2003-07-10,77,77,74.84,76.26,1859100,0
2003-07-11,76.6,77.54,75.29,77.33,1195300,0
2003-07-14,77.95,79.3,77.2,78.86,1171100,0
2003-07-15,79.25,80.33,79,79.45,1186700,0
2003-07-16,79.45,79.45,77.89,78.37,580700,0
2003-07-17,78.37,79.35,77.74,78.93,1034900,0
2003-07-18,79.17,79.66,78.68,79.42,650200,0
2003-07-21,79.42,79.42,77.5,77.64,1030100,0
2003-07-22,78.2,78.28,77.15,77.75,946400,0
2003-07-23,77.9,78.98,77.22,78.84,664400,0
2003-07-24,79.3,79.75,78.74,78.77,793300,0
2003-07-25,78.77,80.3,78.69,80.17,575600,0
2003-07-28,80.6,82.97,80.6,82.97,1471100,0
2003-07-29,82.97,84.75,82.85,83.75,1407900,0
2003-07-30,83.5,83.85,82.93,83.58,642700,0
2003-07-31,83.92,84.73,83.15,83.26,573000,0
2003-08-01,83.51,83.81,82.45,82.65,812400,0
2003-08-04,82.65,82.7,81.2,82.14,648100,0
2003-08-05,82.14,82.14,79.8,80.03,938900,0
2003-08-06,79.4,81.56,79.2,80.58,617700,0
2003-08-07,80.33,81.33,79.82,80.63,664400,0
2003-08-08,80.92,83.44,80.92,82.91,741100,0
2003-08-11,82.91,83.89,82.09,82.88,406500,0
2003-08-12,82.96,83.88,82.4,83.88,402300,0
2003-08-13,84.35,85.73,84.27,85.7,961100,0
2003-08-14,85.45,86.45,85.05,86.45,1010100,0
2003-08-15,85.8,86.92,85.75,86.83,607800,0
2003-08-18,86.31,87.75,86.01,87.05,650000,0
2003-08-19,87.05,87.7,86.36,87.65,901000,0
2003-08-20,87.65,89.25,87.12,88.61,812500,0
2003-08-21,88.83,90.55,88.83,90.55,1131900,0
2003-08-22,91.9,91.9,89.15,89.76,770800,0
2003-08-25,89.51,90.5,89.37,90.5,676700,0
2003-08-26,90.4,90.5,88.4,89.33,751100,0
2003-08-27,89.23,90.46,88.76,90.07,696800,0
2003-08-28,90.08,90.08,88.4,89.87,825400,0
2003-08-29,90.12,92.29,89.86,91.8,1045600,0
2003-09-02,92.5,93.45,91.17,91.64,1511700,0
2003-09-03,91.2,91.2,89.5,89.8,1876100,0
2003-09-04,89.2,89.5,88.5,89.18,1168800,0
2003-09-05,89.2,89.68,88.25,88.74,987800,0
2003-09-08,88.65,90.28,88.47,89.79,1010300,0
2003-09-09,89.89,89.89,86.03,86.03,1758700,0
2003-09-10,86.28,89.04,86.28,87.5,1125400,0
2003-09-11,87.5,88.1,86.85,87.33,831100,0
2003-09-12,87.34,87.95,86.44,87.87,708700,0
2003-09-15,87.86,88.1,86.9,87.29,794400,0
2003-09-16,87.29,87.81,86.2,87.5,661400,0
2003-09-17,87.3,88.25,87,87.6,666200,0
2003-09-18,87.35,89.69,87.35,88.81,1256700,0
2003-09-19,88.82,90.35,88.75,89.69,1021800,0
2003-09-22,88.89,91.2,88.89,89.73,1534900,0
2003-09-23,89,94.74,87.56,94.09,4106900,0
2003-09-24,94.09,96.1,93.59,94.51,2060100,0
2003-09-25,93.2,93.58,90.51,92.06,1181800,0
2003-09-26,91.3,92.87,90.59,91.1,1131300,0
2003-09-29,92,93.1,90.98,91.6,874900,0
2003-09-30,91.6,91.74,89.4,89.53,1218200,0
2003-10-01,89.53,93.11,89.31,92.68,814200,0
2003-10-02,92.68,94.31,91.2,92.63,995800,0
2003-10-03,94,94.41,92.51,93.07,755700,0
2003-10-06,93.07,94.44,92.75,93.55,634800,0
2003-10-07,93.25,94.19,92.3,93.65,669100,0
2003-10-08,93.65,93.65,92.08,92.49,747400,0
2003-10-09,93,93.55,92.1,92.76,862000,0
2003-10-10,93,93.46,92.25,92.65,402700,0
2003-10-13,92.66,93.95,92.61,93.02,505600,0
2003-10-14,93.27,94.96,93.05,94.42,674500,0
2003-10-15,94.5,94.5,93.07,93.57,532700,0
2003-10-16,93.57,94.18,92.8,93.94,626100,0
2003-10-17,94.12,94.42,92.93,93.06,510400,0
2003-10-20,93.06,93.96,93.03,93.88,320000,0
2003-10-21,94.5,95.01,93.79,94.69,713000,0
2003-10-22,94.69,94.69,93.8,94.23,535200,0
2003-10-23,94,96,93.8,95.58,544400,0
2003-10-24,95.58,95.69,94.4,95.45,832000,0
2003-10-27,95.6,98.26,95.6,97.97,851700,0
2003-10-28,97.97,100.37,97.92,100.34,1332000,0
2003-10-29,100.04,101.83,99.99,101.65,1107100,0
2003-10-30,101.65,103.53,101.39,103.53,1410200,0
2003-10-31,103.53,103.53,95.89,96.1,4928800,0
2003-11-03,96.34,97.25,95.42,96.6,1789712,0
2003-11-04,96.6,97.54,96.14,97.31,1094409,0
2003-11-05,97.21,97.46,96.16,96.63,812700,0
2003-11-06,96.85,96.85,95.6,96.12,1034900,0
2003-11-07,96.12,96.12,92.85,93.3,2165200,0
2003-11-10,93.3,93.48,90.44,90.55,1445600,0
2003-11-11,91,93.32,90.75,92.9,4180700,0
2003-11-12,93,93.67,92.35,93.63,1188400,0
2003-11-13,93.2,93.6,92.03,93.14,1269400,0
2003-11-14,93.15,93.3,91.52,91.52,1270200,0
2003-11-17,91.3,91.82,90.4,90.88,863100,0
2003-11-18,90.75,91.8,90.74,91.1,1034200,0
2003-11-19,91.1,91.4,90.28,90.9,559700,0
2003-11-20,90.65,92.18,90.64,91.36,692400,0
2003-11-21,91.9,93.17,91.13,92.95,925900,0
2003-11-24,93.2,95.45,93,95.32,1472800,0
2003-11-25,95.32,96.4,95.01,96,876400,0
2003-11-26,96.01,96.25,95.11,95.95,398300,0
2003-11-28,95.95,96.38,95.56,95.66,244800,0
2003-12-01,96,97.9,95.51,97.76,889800,0
2003-12-02,97.67,97.67,96,96.15,790400,0
2003-12-03,96.32,96.5,94.2,94.25,591400,0
2003-12-04,94.25,95.38,91.24,93,1322900,0
2003-12-05,93,93.1,91.6,91.63,692500,0
2003-12-08,91.55,93.31,91.52,92.33,749100,0
2003-12-09,92.5,92.78,91.34,91.34,1799000,0
2003-12-10,86.5,87,76.2,80.25,13667200,0
2003-12-11,80.25,81.83,79.3,81.1,4646700,0
2003-12-12,81.1,82.47,80.3,82.16,2970700,0
2003-12-15,82.49,82.49,81.19,81.48,2350600,0
2003-12-16,80.25,81.19,80.25,80.88,2022100,0
2003-12-17,80.15,82.25,80.15,81.6,1546200,0
2003-12-18,81.75,82.64,81.75,82.33,1249900,0
2003-12-19,82.5,83.13,82.21,82.71,1416600,0
2003-12-22,82.36,82.96,81.77,82.84,935600,0
2003-12-23,83.09,83.6,82.68,83.11,912800,0
2003-12-24,83.12,83.9,83.11,83.62,285700,0
2003-12-26,83.62,84.39,83.62,83.7,322900,0
2003-12-29,83.93,84.55,83.6,84.5,646300,0
2003-12-30,84.32,84.86,83.9,84.71,468400,0
2003-12-31,84.71,85.51,84.69,85.21,504500,0
2004-01-02,85.1,86,83.85,84.18,925100,0
2004-01-05,84.22,84.36,82.6,83.2,1596900,0
2004-01-06,82.7,85.22,82.7,84.93,1388900,0
2004-01-07,84.8,85.29,83.78,84.6,1132000,0
2004-01-08,84.68,85.3,84.01,84.41,909900,0
2004-01-09,84.4,85.71,83.68,83.86,908700,0
2004-01-12,83.87,84.1,82.83,83.9,907000,0
2004-01-13,85.65,85.84,84.22,85.62,1046900,0
2004-01-14,85.63,85.8,84.95,85,504600,0
2004-01-15,85.05,86.2,84.17,85.55,1223600,0
2004-01-16,85.7,85.87,84.59,84.67,747800,0
2004-01-20,84.68,84.68,83.54,84.23,1176000,0
2004-01-21,84.6,86.18,84.25,86.05,1045800,0
2004-01-22,85.8,86.89,85.31,86.48,719300,0
2004-01-23,86.25,86.7,85.45,85.74,457000,0
2004-01-26,85.45,86.01,84.5,85.51,668500,0
2004-01-27,85.61,86.31,85.61,85.9,523100,0
2004-01-28,86.1,86.34,83.77,84,661900,0
2004-01-29,84,84.87,83.74,84.73,598800,0
2004-01-30,84.6,85.23,84.05,84.32,711900,0
2004-02-02,84.33,85.93,83.92,84.6,864900,0
2004-02-03,84.2,85.73,83.57,85.31,727000,0
2004-02-04,85.1,86.59,85.02,86.25,919200,0
2004-02-05,86.4,87.25,86.28,86.69,998000,0
2004-02-06,86.94,89.02,86.72,88.62,718100,0
2004-02-09,88.75,90.48,87.8,89.8,1051600,0
2004-02-10,89.7,89.95,88.89,89.66,695300,0
2004-02-11,89.65,91.42,89.55,91.25,604000,0
2004-02-12,91,91,90.12,90.39,571400,0
2004-02-13,90.29,90.69,88.26,88.84,1205500,0
2004-02-17,88.04,89.7,88,89.15,1218300,0
2004-02-18,89.15,89.9,88.9,89.35,591900,0
2004-02-19,89.35,89.85,88.85,88.96,988100,0
2004-02-20,89.35,91.02,89.3,90.3,1030300,0
2004-02-23,90.55,91,90.05,90.33,472900,0
2004-02-24,89.83,90.1,88.52,88.79,1204700,0
2004-02-25,89.24,90.42,89.08,90.18,608600,0
2004-02-26,89.5,91.24,88.25,90.55,862900,0
2004-02-27,90.3,91.59,89.24,89.7,778200,0
2004-03-01,90.05,90.2,89.1,89.68,802100,0
2004-03-02,89.5,89.74,88.25,88.4,1349700,0
2004-03-03,82.73,85.89,82.05,83.64,5826600,0
2004-03-04,83.63,84.95,82.64,83.68,2256700,0
2004-03-05,83.69,85.29,83.1,85.01,1192100,0
2004-03-08,85.23,85.75,84.9,85.32,906500,0
2004-03-09,85.22,85.95,84.92,85.7,933000,0
2004-03-10,85.65,85.86,84.46,84.46,969900,0
2004-03-11,83.86,84.4,82.66,82.75,1257800,0
2004-03-12,82.55,85,82.25,83.02,1228100,0
2004-03-15,83.03,83.3,82.42,82.5,785400,0
2004-03-16,83.1,83.92,82.72,83.57,915200,0
2004-03-17,83.6,84.19,83.46,83.7,776200,0
2004-03-18,83.71,85.2,83.41,84.45,1268800,0
2004-03-19,84.1,84.3,83.3,83.68,1142300,0
2004-03-22,83.68,84.9,82.55,84.56,1082800,0
2004-03-23,84.6,85.54,84.45,84.93,1266600,0
2004-03-24,84.55,85,84.25,84.39,693600,0
2004-03-25,84.79,85.87,84.6,85.7,868400,0
2004-03-26,85.45,85.87,85.3,85.52,688600,0
2004-03-29,85.52,85.8,85.29,85.45,911600,0
2004-03-30,85.45,86.1,85.07,85.87,849200,0
2004-03-31,85.94,85.97,85.35,85.97,1049900,0
2004-04-01,85.77,86.96,85.5,86.71,941700,0
2004-04-02,86.63,86.75,84.02,85.6,2210300,0
2004-04-05,85.6,86.42,85.34,86.26,1502700,0
2004-04-06,85.86,86.06,85.5,85.6,1088100,0
2004-04-07,85.4,85.46,84.61,84.9,1053800,0
2004-04-08,85.2,85.39,84.01,84.25,858700,0
2004-04-12,84.35,84.35,83.38,83.41,1010700,0
2004-04-13,83.67,83.67,81.46,81.7,1681100,0
2004-04-14,81.5,82.55,81.16,81.49,1357200,0
2004-04-15,82.1,83.5,82.05,83.02,835100,0
2004-04-16,83.52,84.42,82.41,83.26,696000,0
2004-04-19,83.11,83.17,82.1,82.63,660200,0
2004-04-20,84,87.15,84,86.09,2904300,0
2004-04-21,86.09,86.09,84.67,84.67,1703600,0
2004-04-22,85.2,87.49,85.09,87.1,838800,0
2004-04-23,86.85,86.85,85.7,85.95,714800,0
2004-04-26,85.95,87.08,85.23,85.85,618000,0
2004-04-27,86.1,87.16,85.85,86.75,586200,0
2004-04-28,86.75,89.09,86.43,88.01,1552600,0
2004-04-29,88.01,88.62,87.3,87.66,1186400,0
2004-04-30,87.77,88.4,87.4,87.57,795200,0
2004-05-03,87.58,88.8,87.42,88.33,799500,0
2004-05-04,88.08,88.2,85.51,86.05,1221900,0
2004-05-05,86.6,86.9,86.21,86.47,600000,0
2004-05-06,86.4,86.4,84.47,85.04,614300,0
2004-05-07,84.8,85.15,83.01,83.5,922500,0
2004-05-10,83.1,83.77,83.1,83.51,1288200,0
2004-05-11,83.52,84.74,83.5,84.25,612300,0
2004-05-12,84.26,85.06,83.85,84.79,1293300,0
2004-05-13,84.8,84.8,84.01,84.3,1039900,0
2004-05-14,84.3,84.85,84.02,84.25,1034600,0
2004-05-17,84,84.09,82.76,83.06,935500,0
2004-05-18,83.9,84.66,83.5,84.05,877700,0
2004-05-19,84.4,84.77,83.7,83.7,812900,0
2004-05-20,83.7,83.76,82.41,82.72,1171000,0
2004-05-21,82.62,83.95,82.31,82.64,1289200,0
2004-05-24,82.75,84.5,82.53,84.3,897500,0
2004-05-25,84.45,85.9,83.1,83.38,2197100,0
2004-05-26,82.25,85.09,81.6,83.79,2769200,0
2004-05-27,85.3,86.4,84.28,84.69,1856700,0
2004-05-28,84.99,87.05,84.77,86.75,983700,0
2004-06-01,87,87.44,86.95,87.44,1106200,0
2004-06-02,87.48,87.6,86.9,87.03,882700,0
2004-06-03,87.04,88.15,86.98,87.82,965100,0
2004-06-04,88.2,88.3,87.19,87.53,908000,0
2004-06-07,87.78,88.74,87.69,88.65,680100,0
2004-06-08,88.5,89,88.33,88.95,641200,0
2004-06-09,88.85,89.96,88.19,89.2,913200,0
2004-06-10,89.7,90.19,88.72,89.18,575600,0
2004-06-14,88.35,89.51,88.31,89.38,732400,0
2004-06-15,89.38,89.75,88.49,88.76,689700,0
2004-06-16,88.76,89.14,88.2,88.71,585600,0
2004-06-17,88.56,88.56,87.76,87.85,632700,0
2004-06-18,87.67,89,87.33,88.76,1113500,0
2004-06-21,88.76,89.25,88.47,88.53,668400,0
2004-06-22,88.73,89.33,88.04,88.49,645600,0
2004-06-23,88.56,88.88,87.95,88.8,795100,0
2004-06-24,88.63,90.52,88.52,89.32,726900,0
2004-06-25,89.57,90.52,89.44,89.8,564700,0
2004-06-28,89.86,90.2,89.55,89.6,534400,0
2004-06-29,89.5,89.5,87.93,88.22,431000,0
2004-06-30,83.5,84.25,80.05,80.1,4829000,0
2004-07-01,80.1,81.1,79.77,80,1805700,0
2004-07-02,80.1,80.25,78.52,78.8,1158100,0
2004-07-06,78.8,79.94,78.5,79.09,1097900,0
2004-07-07,79.01,79.28,78.22,78.93,1057800,0
2004-07-08,78.35,78.45,77.76,77.81,1466700,0
2004-07-09,78,78.8,77.86,78.28,876600,0
2004-07-12,77.9,78.28,77.51,78.09,909700,0
2004-07-13,77.84,78.05,77.27,77.68,978000,0
2004-07-14,77.43,78.15,77.2,77.5,1208400,0
2004-07-15,77.35,77.88,76.61,76.72,1328400,0
2004-07-16,76.95,76.95,75.28,75.35,1850800,0
2004-07-19,75.36,75.57,74.84,75.08,1154600,0
2004-07-20,75.2,77.13,75.2,77.05,1188500,0
2004-07-21,77.25,77.5,76.47,76.55,1420500,0
2004-07-22,76.4,76.8,75.22,75.87,1546200,0
2004-07-23,75.8,76.8,75.69,76.37,1351800,0
2004-07-26,76.27,76.41,75.15,75.96,850600,0
2004-07-27,75.79,77.25,75.79,77.25,669900,0
2004-07-28,77.15,77.22,75.65,76.22,1216200,0
2004-07-29,76.47,76.94,76.23,76.71,661400,0
2004-07-30,76.74,77.3,76.24,77.2,465700,0
2004-08-02,77.21,77.9,76.26,77.55,719700,0
2004-08-03,77.4,77.43,75.06,75.26,1036100,0
2004-08-04,74.9,75.24,74.02,74.6,1063500,0
2004-08-05,74.75,74.92,72.15,72.25,1865200,0
2004-08-06,71.55,74.66,70.35,73.81,1704200,0
2004-08-09,74.3,75.27,74.09,74.17,958700,0
2004-08-10,74.37,75.54,74.31,75.39,680300,0
2004-08-11,75.25,76.49,75.02,75.76,830300,0
2004-08-12,75.26,75.53,73.45,73.6,1361300,0
2004-08-13,73.81,74.37,73.32,74.15,837500,0
2004-08-16,74.3,77.57,74.3,77.1,1118200,0
2004-08-17,77.48,79,77.45,77.85,775900,0
2004-08-18,77.6,77.75,76.62,77,860100,0
2004-08-19,76.62,77.28,76.26,77.06,674300,0
2004-08-20,77.06,78.12,76.93,77.73,581900,0
2004-08-23,77.83,77.86,76.02,76.08,826200,0
2004-08-24,76.3,76.49,75.44,75.45,841200,0
2004-08-25,75.58,75.74,74.66,75.29,1162100,0
2004-08-26,75.39,76.32,75.39,75.94,410200,0
2004-08-27,75.9,75.93,75.1,75.36,646400,0
2004-08-30,75.25,75.3,74.69,74.73,475600,0
2004-08-31,74.92,75.18,73.53,74.06,657600,0
2004-09-01,74.06,74.45,73.46,73.76,484300,0
2004-09-02,73.9,75.74,73.75,75.4,680100,0
2004-09-03,75.41,76.08,75.25,75.69,444600,0
2004-09-07,75.85,76.31,75.2,75.51,433700,0
2004-09-08,75.52,78.49,75.47,76.6,1096500,0
2004-09-09,76.61,76.99,74.87,74.94,656000,0
2004-09-10,75.1,75.69,74.93,75.48,554800,0
2004-09-13,75.33,76.79,75.18,76.4,502900,0
2004-09-14,76.5,77.06,76.01,77.03,763900,0
2004-09-15,77,77.08,75.93,75.93,539100,0
2004-09-16,75.9,76.58,75.75,76.15,595400,0
2004-09-17,76.25,76.5,75.6,76.05,681100,0
2004-09-20,76.06,76.24,75.41,75.51,783500,0
2004-09-21,75.36,76.1,75.28,75.6,763400,0
2004-09-22,73.61,74.8,73.16,74.76,2969300,0
2004-09-23,74.76,74.77,73.84,74.73,982600,0
2004-09-24,74.53,75.83,74.5,75.73,741100,0
2004-09-27,75.73,76.32,75.19,75.64,925900,0
2004-09-28,75.69,76.05,75.06,75.9,752500,0
2004-09-29,75.91,75.91,75.37,75.81,589800,0
2004-09-30,75.81,77.56,75.57,77.25,1569600,0
2004-10-01,77.9,78.1,76.99,77.05,1970200,0
2004-10-04,77.05,78.1,76.96,77.04,1751600,0
2004-10-05,77,77.85,76.65,77.25,589000,0
2004-10-06,76.8,77.6,76.06,77.25,496500,0
2004-10-07,77.25,77.67,76.35,76.8,839500,0
2004-10-08,76.81,77.37,76.7,77.1,840700,0
2004-10-11,76.99,77.12,76.61,77,268300,0
2004-10-12,77,77.43,76.5,77.41,892600,0
2004-10-13,77.55,77.87,76.33,76.64,512900,0
2004-10-14,76.64,76.77,75.69,76.35,1015000,0
2004-10-15,76.51,78.56,76.51,78.27,1633700,0
2004-10-18,78.39,79.75,78.1,79.5,1000500,0
2004-10-19,79.75,80.39,78.91,78.91,801500,0
2004-10-20,79.49,80.95,79.21,80.59,1076900,0
2004-10-21,80.5,81,80.04,80.61,469800,0
2004-10-22,80.36,80.98,79.56,80,394900,0
2004-10-25,80,80.24,79.4,80.1,450900,0
2004-10-26,80.35,81.67,80.33,81.51,586700,0
2004-10-27,81.35,82.6,80.81,82.09,549300,0
2004-10-28,81.84,82.35,81.25,81.69,720700,0
2004-10-29,81.75,82.09,81.6,81.81,667200,0
2004-11-01,81.91,82,81.38,81.86,459300,0
2004-11-02,81.96,82.35,81.24,81.8,844500,0
2004-11-03,83,83.55,82,83.42,1063500,0
2004-11-04,83.25,84.77,82.96,84.72,891200,0
2004-11-05,84.97,86.11,84.89,85.83,1059500,0
2004-11-08,85.58,85.74,85.02,85.34,428300,0
2004-11-09,85.49,85.62,84.17,84.28,577900,0
2004-11-10,84.5,85.3,84.46,84.68,323200,0
2004-11-11,84.85,85.48,84.66,84.72,495800,0
2004-11-12,84.6,85.24,84.47,85.13,357900,0
2004-11-15,85.13,86.7,85.03,86.46,607500,0
2004-11-16,86.5,86.5,84.63,85.72,612100,0
2004-11-17,88.2,89.7,86.63,87.21,2328700,0
2004-11-18,87.41,88.05,86.53,87.1,654800,0
2004-11-19,87.1,87.67,86.3,86.3,628900,0
2004-11-22,86,87.24,85.97,86.6,519500,0
2004-11-23,86.5,87.41,86.39,86.54,524700,0
2004-11-24,87,87.1,86.05,86.45,376400,0
2004-11-26,86.45,87.25,86.33,86.9,135300,0
2004-11-29,86.83,87,85.57,85.75,709100,0
2004-11-30,85.75,85.85,85.13,85.6,539000,0
2004-12-01,85.6,87.4,85.6,87.05,556700,0
2004-12-02,86.9,88.45,86.23,87.97,533500,0
2004-12-03,87.98,88.08,85.61,86.14,1049000,0
2004-12-06,85.8,85.8,84.42,85.03,908000,0
2004-12-07,84.86,85.03,84.02,84.67,861800,0
2004-12-08,84.67,85.88,84.05,84.87,1292400,0
2004-12-09,84.05,88.28,84.05,88.1,1322200,0
2004-12-10,87.9,89,87.78,88.74,753000,0
2004-12-13,88.95,89.32,87.05,87.28,1368400,0
2004-12-14,87.5,88.57,87.2,88.5,1031500,0
2004-12-15,88.5,89.3,87.68,88.37,728100,0
2004-12-16,88.43,88.89,88.14,88.68,746300,0
2004-12-17,88.75,89.54,88.74,89.25,1388200,0
2004-12-20,89.6,89.69,88.62,88.81,723300,0
2004-12-21,89,89.88,88.3,89.6,509400,0
2004-12-22,89.61,91.09,89.4,91.09,588600,0
2004-12-23,91.09,91.54,89.76,90.13,400300,0
2004-12-27,90.38,90.61,89.21,89.28,257000,0
2004-12-28,89.53,89.85,89.02,89.82,331200,0
2004-12-29,89.82,90.42,89.71,90.4,251600,0
2004-12-30,90.25,90.91,90,90.69,287600,0
2004-12-31,90.69,92.35,90.43,91.31,641700,0
2005-01-03,91.31,92.82,90.62,90.75,1005700,0
2005-01-04,91,91.5,89.7,89.7,656100,0
2005-01-05,89.5,90.77,88.85,90.29,819900,0
2005-01-06,90.2,90.55,89.5,89.55,482700,0
2005-01-07,89.55,90.5,89.55,89.73,429100,0
2005-01-10,89.78,91.13,89.73,90.74,793300,0
2005-01-11,90.74,90.8,89.63,90.41,448100,0
2005-01-12,90.31,90.7,90.08,90.41,645600,0
2005-01-13,90.52,91.03,90.17,90.41,900100,0
2005-01-14,90.42,90.74,90.23,90.69,538900,0
2005-01-18,90.69,91.38,90.15,91.25,663500,0
2005-01-19,91.3,91.44,90.99,91.17,540000,0
2005-01-20,89.6,90.71,89.4,90.27,1175600,0
2005-01-21,90.27,91.18,89.91,90.03,632000,0
2005-01-24,89.98,90.2,88.9,89.05,731100,0
2005-01-25,89.22,89.97,89.01,89.62,408100,0
2005-01-26,89.65,90,89.12,89.93,616000,0
2005-01-27,89.94,90.27,89.24,89.7,383600,0
2005-01-28,89.82,89.91,88.01,88.55,613300,0
2005-01-31,88.75,89.43,88.52,89.25,703700,0
2005-02-01,89.35,90.13,88.96,89.75,1022100,0
2005-02-02,89.51,91.79,89.51,91.6,1073100,0
2005-02-03,91.49,93.71,91.49,93.35,1068800,0
2005-02-04,93.36,96.06,93.15,95.95,1098000,0
2005-02-07,95.96,96.25,95.18,95.28,294700,0
2005-02-08,94.95,95.41,94.49,95.02,409800,0
2005-02-09,95.02,95.25,93.84,93.88,276500,0
2005-02-10,94,94.56,93.65,94.5,251500,0
2005-02-11,94.5,95.32,94.03,94.93,336600,0
2005-02-14,94.7,95.21,94.18,95,251800,0
2005-02-15,95.01,95.9,94.77,95.14,355500,0
2005-02-16,95.22,95.67,94.54,95.08,388800,0
2005-02-17,96.4,97.97,95.88,95.94,1004400,0
2005-02-18,96.15,96.15,94.85,94.99,610400,0
2005-02-22,94.99,94.99,92.9,93.06,545900,0
2005-02-23,93.3,94.58,93.1,94.46,483300,0
2005-02-24,94.45,95.76,93.01,95.76,693300,0
2005-02-25,95.76,97.09,95.76,96.89,583400,0
2005-02-28,96.85,97,95.72,96.9,677700,0
2005-03-01,96.94,97.5,96.9,97.33,769800,0
2005-03-02,95.8,99.9,95.72,98.33,2005900,0
2005-03-03,98.33,98.85,98.05,98.37,735800,0
2005-03-04,99.1,99.21,97.14,98.4,1269800,0
2005-03-07,98.41,99.5,98,99,740500,0
2005-03-08,98.8,99.35,98.67,98.97,628900,0
2005-03-09,98.75,98.83,96.94,97.03,757300,0
2005-03-10,97.25,98.74,97.11,98.06,557300,0
2005-03-11,98.16,99.12,97.85,98.3,733500,0
2005-03-14,85.01,95.98,85.01,85.75,9462800,0
2005-03-15,85.9,86.61,85.03,85.25,2774400,0
2005-03-16,85.01,87.51,84.25,87,2967600,0
2005-03-17,87.6,87.66,86.8,87.23,1388600,0
2005-03-18,87.23,87.45,86.33,86.52,1943500,0
2005-03-21,86.53,86.53,85.09,85.23,1349000,0
2005-03-22,85.38,85.75,84.96,84.96,1193800,0
2005-03-23,84.53,85.28,84.53,85.13,633700,0
2005-03-24,85.17,85.61,84.94,85.18,782300,0
2005-03-28,85.18,85.49,84.55,84.99,1040100,0
2005-03-29,84.75,84.85,83.67,83.8,1365600,0
2005-03-30,83.89,85.04,83.6,84.88,1241200,0
2005-03-31,85,86.21,84.99,85.7,844300,0
2005-04-01,85.78,86.48,84.28,85.03,1109000,0
2005-04-04,85.03,85.58,84.5,85.34,507700,0
2005-04-05,85.62,88.55,85.62,87.2,797200,0
2005-04-06,87.22,87.44,86.54,86.55,707900,0
2005-04-07,86.77,87.18,86.26,86.9,913200,0
2005-04-08,86.9,87.2,85.21,85.29,835700,0
2005-04-11,85.47,85.8,85.08,85.48,443100,0
2005-04-12,85.35,85.74,84.42,85.51,899300,0
2005-04-13,85.41,85.7,84.44,84.59,619500,0
2005-04-14,84.4,84.78,83.83,83.99,1294200,0
2005-04-15,83.58,83.99,82.42,82.78,997000,0
2005-04-18,82.68,83.46,82.51,83.23,966800,0
2005-04-19,83.35,83.7,82.6,83.47,655100,0
2005-04-20,83.6,83.63,82.61,82.72,476500,0
2005-04-21,83.13,83.57,82.71,83.07,597100,0
2005-04-22,83.08,83.08,82.03,82.34,573000,0
2005-04-25,82.34,83.32,82.1,83.16,598300,0
2005-04-26,83.26,84,82.5,83,929200,0
2005-04-27,82.85,84.71,82.41,84.31,624300,0
2005-04-28,84.31,84.31,82.58,82.69,703900,0
2005-04-29,82.8,83,81.06,83,632900,0
2005-05-02,83,84.62,83,83.83,562100,0
2005-05-03,83.95,84.91,83.68,84.31,447600,0
2005-05-04,84.45,85.54,84.31,85.45,423000,0
2005-05-05,85.55,86.1,84.96,85.35,405600,0
2005-05-06,85.51,85.67,84.57,84.77,506300,0
2005-05-09,84.6,85.39,84.6,85.35,471600,0
2005-05-10,85.3,85.44,84.24,84.61,389900,0
2005-05-11,84.71,85.22,84.23,84.53,595300,0
2005-05-12,84.65,84.8,83.71,83.84,706900,0
2005-05-13,83.83,83.83,82.21,82.72,716800,0
2005-05-16,82.79,83.6,82.63,83,619500,0
2005-05-17,83,84.31,82.99,84.25,500600,0
2005-05-18,84.45,87.72,84.45,87.68,998200,0
2005-05-19,88.4,90.14,87.9,89.89,2215500,0
2005-05-20,89.97,89.99,87.86,88.83,797500,0
2005-05-23,89.05,89.5,88.35,88.7,579100,0
2005-05-24,88.51,88.55,86.27,87.21,1321100,0
2005-05-25,85,88.25,85,86.8,2112400,0
2005-05-26,87.05,88.54,86.5,88.41,1366300,0
2005-05-27,88.41,90.83,87.94,90.66,1084500,0
2005-05-31,90.66,90.85,89.9,90.52,868900,0
2005-06-01,90.45,92.5,90.23,91.12,889600,0
2005-06-02,91,92.26,90.7,91.98,581400,0
2005-06-03,91.99,92.98,91.43,91.76,767200,0
2005-06-06,91.75,92,91.38,91.61,459800,0
2005-06-07,91.61,92.95,91.37,92.16,554100,0
2005-06-08,92.17,92.67,91.24,91.39,555900,0
2005-06-09,91.4,92.29,91.16,91.99,718800,0
2005-06-10,91.85,92.46,91.05,91.48,508600,0
2005-06-13,91.51,92.59,91.31,91.61,456600,0
2005-06-14,91.71,94.51,91.51,94.42,1024100,0
2005-06-15,94.43,94.69,93.03,94.27,754300,0
2005-06-16,94.21,95.29,93.76,95.19,865200,0
2005-06-17,95.91,95.91,93.46,94,1169400,0
2005-06-20,93.9,94.98,93.31,94.79,584200,0
2005-06-21,94.65,95.04,93.95,94.43,824000,0
2005-06-22,94.78,94.79,92.97,93.22,850500,0
2005-06-23,93.2,93.65,90.95,91.66,1157700,0
2005-06-24,91.6,91.61,90.2,90.78,750400,0
2005-06-27,90.94,91.87,90.55,91.42,502700,0
2005-06-28,91.82,94.95,91.82,93.56,892400,0
2005-06-29,93.56,94.57,93.12,94.08,964600,0
2005-06-30,94.5,94.87,92.38,92.46,885000,0
2005-07-01,92.7,93.32,92.06,93.19,415900,0
2005-07-05,93.65,95.17,93.62,95.04,696500,0
2005-07-06,95.01,95.36,94.47,95.1,949400,0
2005-07-07,94.88,95.74,94.35,95.74,918800,0
2005-07-08,95.7,97.13,95.65,96.9,937200,0
2005-07-11,97.05,97.35,96.8,97.13,626800,0
2005-07-12,97.13,97.9,96.89,97.62,759000,0
2005-07-13,97.58,98.04,97.41,98.02,406300,0
2005-07-14,98.27,98.57,97.59,98.08,514300,0
2005-07-15,97.92,98.42,97.6,98.1,551500,0
2005-07-18,97.85,98.41,97.53,98.4,650800,0
2005-07-19,98.65,99.15,98.24,98.8,738100,0
2005-07-20,98.55,99.59,98.46,99.35,518800,0
2005-07-21,99.34,99.36,97.59,98.36,783100,0
2005-07-22,98.41,99.22,98.33,99.14,389600,0
2005-07-25,99.22,99.23,98.13,98.13,494100,0
2005-07-26,98.18,98.18,97.32,97.61,467700,0
2005-07-27,97.7,97.87,97.12,97.85,436500,0
2005-07-28,97.95,99.87,97.83,99.38,571600,0
2005-07-29,99.56,99.56,97.25,97.44,509000,0
2005-08-01,97.65,99.05,97.63,97.89,416500,0
2005-08-02,97.89,98.93,97.4,98.76,362100,0
2005-08-03,101,103.94,100.8,103.8,2187900,0
2005-08-04,103.2,103.45,101.4,101.9,958400,0
2005-08-05,102,102.22,100.4,100.49,506100,0
2005-08-08,100.66,101.7,99.53,99.8,437700,0
2005-08-09,99.98,100.95,99.75,100.69,469800,0
2005-08-10,101.04,101.83,99.95,100.19,505400,0
2005-08-11,99.76,99.9,98.57,99.07,819500,0
2005-08-12,99.07,99.07,97.3,98.34,708800,0
2005-08-15,98.57,99.16,97.77,99.16,453900,0
2005-08-16,99.06,99.07,97.85,98.1,683300,0
2005-08-17,97.56,98.65,97.11,98.24,362200,0
2005-08-18,97.9,98.9,97.16,98.29,363400,0
2005-08-19,98.3,98.31,95.52,95.64,1119400,0
2005-08-22,95.89,96.74,94.59,95.07,713500,0
2005-08-23,95.4,96.16,95.15,95.7,752400,0
2005-08-24,95.7,97.06,95.29,95.99,655400,0
2005-08-25,95.95,97.4,95.5,96.92,657600,0
2005-08-26,96.75,97.04,95.31,95.45,453100,0
2005-08-29,95.45,95.45,94.1,95.37,593000,0
2005-08-30,95.07,95.07,92.95,93.9,754400,0
2005-08-31,93.95,94.63,93.12,94.5,848900,0
2005-09-01,94.3,94.7,93.36,93.39,1255400,0
2005-09-02,93.25,93.69,91.9,92.65,794200,0
2005-09-06,93.25,95.15,92.65,94.98,817200,0
2005-09-07,95.47,96.48,95.2,96.3,613100,0
2005-09-08,95.6,95.6,93.59,94.72,753300,0
2005-09-09,94.83,95.81,94.35,95.46,423100,0
2005-09-12,95.46,97.08,95,96.87,475400,0
2005-09-13,96.75,96.85,94.15,94.24,688100,0
2005-09-14,94.34,94.96,93.54,93.56,548200,0
2005-09-15,93.7,94.01,92.91,93.3,743700,0
2005-09-16,93.31,94.04,92.95,93.02,1389200,0
2005-09-19,92.83,92.83,91.33,91.51,953600,0
2005-09-20,91.61,92.57,89.61,90.27,1591900,0
2005-09-21,85.5,86.76,83.66,86.11,4277300,0
2005-09-22,86.95,89.4,86,88.72,2371800,0
2005-09-23,88.55,89.39,87.76,88.06,1072200,0
2005-09-26,88.34,88.77,87.75,88.25,1346200,0
2005-09-27,88.27,89.1,87.76,87.76,1052300,0
2005-09-28,88.21,88.29,86.7,86.74,1019800,0
2005-09-29,86.95,87.17,86.16,86.85,721800,0
2005-09-30,86,86.01,83.24,83.25,3513700,0
2005-10-03,83.26,83.99,82.4,82.58,1674100,0
2005-10-04,82.78,83.46,82.6,82.77,1191900,0
2005-10-05,82.77,82.91,81.3,81.36,1558700,0
2005-10-06,81.86,84.51,81.37,82.18,1568200,0
2005-10-07,82.78,83.79,81.96,82.32,876900,0
2005-10-10,82.32,82.68,81.24,81.35,606500,0
2005-10-11,81.7,82.78,81.7,82.18,1106500,0
2005-10-12,81.95,82.17,79.98,80.82,1488700,0
2005-10-13,80.77,81.76,80,81.45,896900,0
2005-10-14,81.49,82.4,81.2,82,970700,0
2005-10-17,82.6,82.6,81.59,82.19,625500,0
2005-10-18,82.2,82.25,80,80.24,1123100,0
2005-10-19,80.04,81.23,78.89,81.1,1432700,0
2005-10-20,80.85,81.45,78.71,78.98,1756100,0
2005-10-21,79.8,80.02,78.12,78.4,1292500,0
2005-10-24,78.5,80.17,78.45,79.5,1247300,0
2005-10-25,79.5,79.85,78.22,78.96,689200,0
2005-10-26,79.15,79.98,78.21,79.5,1157600,0
2005-10-27,79.3,79.57,77.76,77.76,792600,0
2005-10-28,77.77,79.78,77.77,79.73,2421100,0
2005-10-31,79.96,82.21,79.94,80.9,1386300,0
2005-11-01,80.8,81.2,80.15,80.5,1155100,0
2005-11-02,82.75,85.96,82.62,85.29,3330100,0
2005-11-03,86.1,86.85,85.72,86.5,1722600,0
2005-11-04,87.25,87.74,85.66,86.04,608400,0
2005-11-07,86.54,88.13,86.54,87.65,1280000,0
2005-11-08,87.51,87.51,86.25,86.41,1082400,0
2005-11-09,86.31,87.09,85.48,85.65,1057700,0
2005-11-10,85.66,86.86,84.84,86.23,832900,0
2005-11-11,86.24,86.75,85.7,86.74,646900,0
2005-11-14,86.42,86.67,85.6,86.07,761800,0
2005-11-15,86.23,86.34,84.92,85.31,648500,0
2005-11-16,85.65,86.05,85.25,85.88,317500,0
2005-11-17,85.95,88.03,85.63,88.01,871900,0
2005-11-18,88.85,88.88,87.35,88.1,860700,0
2005-11-21,87.9,89.34,87.7,89.22,919800,0
2005-11-22,88.44,88.58,87.8,88.52,889900,0
2005-11-23,88.57,89.14,88.25,88.61,697600,0
2005-11-25,88.86,89.15,88.02,88.94,148400,0
2005-11-28,88.94,89.04,87.87,88,901000,0
2005-11-29,88.25,88.53,87.85,88,992000,0
2005-11-30,88.25,89.13,88.07,89.06,1197500,0
2005-12-01,89.06,89.83,88.24,89.45,957300,0
2005-12-02,89.15,89.19,88.3,89.04,769700,0
2005-12-05,88.6,88.6,86.5,86.95,720700,0
2005-12-06,87.25,93.28,87.25,92.75,3169100,0
2005-12-07,92.7,94.25,92.1,94.16,1921100,0
2005-12-08,94.26,95.49,93.68,94.03,1644900,0
2005-12-09,94.15,94.63,92.9,94.28,668700,0
2005-12-12,94.63,94.69,92.95,92.95,749000,0
2005-12-13,92.85,93.05,91.44,92.53,1298900,0
2005-12-14,92.55,94.97,92.55,94.56,1396100,0
2005-12-15,94.66,94.76,92.59,92.83,821400,0
2005-12-16,92.95,93.49,91.97,92.16,889000,0
2005-12-19,92.18,93.14,91.41,91.98,1006300,0
2005-12-20,91.97,93.12,91.56,92.62,905100,0
2005-12-21,92.72,93.55,92.13,92.2,582400,0
2005-12-22,92.45,92.7,91.76,92.1,338400,0
2005-12-23,92.22,92.93,92.07,92.42,454500,0
2005-12-27,92.64,92.99,91.55,91.58,459500,0
2005-12-28,91.65,92.65,91.65,92,485200,0
2005-12-29,91.8,92.97,91.56,92.39,586500,0
2005-12-30,92.17,92.9,91.54,91.75,375000,0
2006-01-03,91.85,92.94,89.99,92.76,1056900,0
2006-01-04,92.76,93.42,91.52,91.9,664500,0
2006-01-05,91.76,92.53,91.51,91.98,714700,0
2006-01-06,92.23,92.7,90.82,91.01,436300,0
2006-01-09,90.89,92.6,90.67,92.46,673700,0
2006-01-10,92.22,92.77,91.75,92.46,479300,0
2006-01-11,92.56,93.38,92.47,93.33,675600,0
2006-01-12,95.5,98,95.38,95.93,2254300,0
2006-01-13,95.74,96.66,95.41,95.78,645300,0
2006-01-17,95.61,95.77,94.73,94.93,470400,0
2006-01-18,94.83,96.08,94.35,94.95,447300,0
2006-01-19,95.2,95.37,94.5,95.37,402100,0
2006-01-20,95.63,95.63,94.16,94.78,822200,0
2006-01-23,94.9,95.38,94.28,94.48,315500,0
2006-01-24,94.7,95.81,94.59,95.52,490700,0
2006-01-25,95.72,95.73,94.44,95.03,392900,0
2006-01-26,95.45,96.67,94.79,94.95,444900,0
2006-01-27,94.86,96.44,94.8,95.82,803200,0
2006-01-30,96.13,96.89,96,96.52,811700,0
2006-01-31,96.67,97.98,96.63,97.75,977900,0
2006-02-01,98.2,98.5,97.05,97.61,526600,0
2006-02-02,97.61,97.95,96.31,97.04,445800,0
2006-02-03,96.94,97.68,96.46,97.2,361700,0
2006-02-06,97.19,97.19,95.39,96.4,944100,0
2006-02-07,96.4,97.59,96.39,97.12,633400,0
2006-02-08,97.1,97.75,96.51,97.28,461500,0
2006-02-09,97.33,98.69,97.05,98.23,571800,0
2006-02-10,99.05,99.32,96.61,98.05,896800,0
2006-02-13,98,98.81,97.44,98.42,327700,0
2006-02-14,98.59,100.45,98.45,100.23,856900,0
2006-02-15,99.84,100.26,98.9,99.75,684200,0
2006-02-16,99.72,99.8,98.48,99.37,435200,0
2006-02-17,99.45,99.74,98.73,99.3,458300,0
2006-02-21,99.17,99.75,97.69,98.18,367500,0
2006-02-22,98.38,99.7,98.21,99.01,297000,0
2006-02-23,98.8,99.7,98.44,98.94,304500,0
2006-02-24,99.03,99.49,98.45,99.42,398800,0
2006-02-27,99.66,100.15,98.86,98.91,461000,0
2006-02-28,98.75,98.75,96.67,96.68,735800,0
2006-03-01,94.26,100.75,94.02,100.29,2526900,0
2006-03-02,100.4,100.55,97.25,97.68,1548500,0
2006-03-03,97.43,97.71,95.79,95.81,633000,0
2006-03-06,95.82,96.12,95.02,95.4,521000,0
2006-03-07,95.34,96.3,95.03,95.93,503300,0
2006-03-08,95.9,96.21,95.2,95.87,362600,0
2006-03-09,95.86,95.86,94.77,95.2,498100,0
2006-03-10,95.1,97.08,94.62,96.83,460200,0
2006-03-13,97.03,97.61,96.68,97.24,437600,0
2006-03-14,96.64,97.8,96.31,97.52,373200,0
2006-03-15,97.9,98.4,96.94,97.59,449300,0
2006-03-16,98.4,99.12,97.54,97.78,399500,0
2006-03-17,98,98,96.77,97.22,659400,0
2006-03-20,98.1,98.34,96.73,97.32,321000,0
2006-03-21,97.24,97.9,96.47,96.81,453100,0
2006-03-22,96.56,97.63,96.52,97.25,713100,0
2006-03-23,97.8,98.65,97.75,98.22,1028300,0
2006-03-24,97.97,98.44,97.22,98.26,409700,0
2006-03-27,98.01,98.98,97.85,98.85,472500,0
2006-03-28,98.75,99.61,98.15,98.77,488600,0
2006-03-29,98.85,99.38,98.25,98.92,608700,0
2006-03-30,98.93,99.89,98.82,99.48,625600,0
2006-03-31,99.62,100.36,99.62,99.69,747600,0
2006-04-03,99.74,99.85,98.75,99.56,513600,0
2006-04-04,99.5,100.67,99.46,99.88,713300,0
2006-04-05,99.88,101.21,99.88,101.06,518700,0
2006-04-06,100.81,101.22,99.65,100.86,693800,0
2006-04-07,100.95,102,99.21,99.5,531300,0
2006-04-10,99.05,99.6,98.61,99.03,383700,0
2006-04-11,98.25,98.26,95.3,96.18,1450500,0
2006-04-12,96.15,96.65,95.66,96.1,483800,0
2006-04-13,96,96.4,95.25,95.83,329600,0
2006-04-17,95.8,96.4,95.26,95.78,280600,0
2006-04-18,95.86,97.27,95.38,96.63,489100,0
2006-04-19,96.25,96.67,95.5,96.17,471500,0
2006-04-20,96.05,96.35,95.27,96.24,425900,0
2006-04-21,96.9,96.91,94.3,95.19,556800,0
2006-04-24,95.3,95.3,93.65,94.26,448900,0
2006-04-25,94.27,94.5,93.16,93.4,553700,0
2006-04-26,93,94.15,92.63,92.91,647800,0
2006-04-27,92.85,95.14,92.77,94.24,506300,0
2006-04-28,94,94.41,93.32,93.61,464200,0
2006-05-01,93.62,94.35,92.8,93.03,325000,0
2006-05-02,93.07,93.18,91.83,92.12,377800,0
2006-05-03,91.79,92.1,91.35,92.01,1074400,0
2006-05-04,92.25,92.92,91.39,91.41,605800,0
2006-05-05,91.8,92.84,91.68,92.7,645000,0
2006-05-08,92.71,94.18,92.6,93.97,588900,0
2006-05-09,94,94.23,93.33,93.6,351100,0
2006-05-10,93.36,93.71,93.06,93.55,331400,0
2006-05-11,93.55,93.55,92,92.52,369500,0
2006-05-12,92.5,92.7,91.29,91.35,545100,0
2006-05-15,91.35,91.36,90.4,90.75,887900,0
2006-05-16,90.73,90.93,89.95,90.05,573500,0
2006-05-17,89.94,90.66,89.45,89.95,564100,0
2006-05-18,89.95,91.36,89.5,90.27,671600,0
2006-05-19,90.4,91.13,89.73,90.5,770000,0
2006-05-22,90.51,90.82,88.39,88.49,779200,0
2006-05-23,88.6,89.81,87.79,87.9,607400,0
2006-05-24,87.5,91.55,87.5,90.15,2032800,0
2006-05-25,90.45,90.56,88.48,88.88,847500,0
2006-05-26,89.07,89.29,88.8,88.92,640400,0
2006-05-30,88.93,90.23,88.62,89.3,987500,0
2006-05-31,89.55,90.75,88.99,90.73,821500,0
2006-06-01,90.53,91.68,89.94,91.68,703000,0
2006-06-02,91.72,91.91,90.67,91.7,652700,0
2006-06-05,91.71,91.77,89.64,89.76,513400,0
2006-06-06,89.85,90.02,88.57,89.7,708200,0
2006-06-07,89.96,91.9,89.8,90.46,812800,0
2006-06-08,90.53,93.16,90.05,93,1168900,0
2006-06-09,93,93.93,92.6,92.94,1128300,0
2006-06-12,93.02,93.18,91.11,91.11,717900,0
2006-06-13,91.12,92.23,90.73,91.14,1032300,0
2006-06-14,91,92.5,90.55,92.4,779400,0
2006-06-15,92.42,93.34,92.39,93,939900,0
2006-06-16,93,93.3,92.31,92.54,1275600,0
2006-06-19,93.09,93.33,92.11,92.26,535500,0
2006-06-20,92.46,93.89,92.09,93.11,762500,0
2006-06-21,93.09,94.61,93.09,94.11,444200,0
2006-06-22,94,94.2,93.1,93.85,367200,0
2006-06-23,93.85,94.21,92.79,93.52,421400,0
2006-06-26,93.52,93.75,93,93,490800,0
2006-06-27,92.8,93.3,92.42,92.55,530100,0
2006-06-28,93.35,93.44,91.5,92.27,558400,0
2006-06-29,88.5,89.95,87.72,89.8,2505300,0
2006-06-30,89.74,90.04,88.11,88.2,1007400,0
2006-07-03,88.9,89.04,88.14,88.97,346400,0
2006-07-05,88.96,88.96,87.18,87.28,743900,0
2006-07-06,87.29,87.9,86.11,86.42,1130000,0
2006-07-07,86.42,86.83,86.05,86.28,604000,0
2006-07-10,86.46,87.14,85.84,85.94,584000,0
2006-07-11,85.84,86.25,85.24,85.8,748500,0
2006-07-12,85.85,86.08,84.77,85,796300,0
2006-07-13,85,86.59,84.22,85.25,1092500,0
2006-07-14,85.1,85.56,83.81,84.42,598900,0
2006-07-17,84.42,85.76,84.42,85.48,557500,0
2006-07-18,85.48,85.48,83.93,84.67,485200,0
2006-07-19,85.1,86.61,84.92,86.35,924400,0
2006-07-20,86.36,86.65,85.02,85.04,288700,0
2006-07-21,85.05,85.17,84.52,85,532600,0
2006-07-24,85.3,86.67,85.04,86.44,484700,0
2006-07-25,86.4,88.65,86.06,88.47,579300,0
2006-07-26,88.22,88.22,87.04,87.55,779900,0
2006-07-27,87.61,88.32,86.32,86.38,634200,0
2006-07-28,86.6,87.44,86.5,87.15,448400,0
2006-07-31,87.15,88.46,86.99,87.87,332100,0
2006-08-01,87.7,87.73,86.72,87.15,408900,0
2006-08-02,87.16,88.4,87.15,87.85,567200,0
2006-08-03,87.85,89,87.2,88.7,471600,0
2006-08-04,89.11,90.44,88.26,89.01,323600,0
2006-08-07,89.01,89.25,88.09,89.04,377500,0
2006-08-08,89.2,89.39,87.56,87.73,403200,0
2006-08-09,88.11,88.46,86.24,86.32,380200,0
2006-08-10,86.14,88.34,85.98,88.27,340700,0
2006-08-11,88.27,89.05,87.75,88.67,325600,0
2006-08-14,88.68,88.81,86.45,86.7,624800,0
2006-08-15,86.95,87.82,86.95,87.61,405900,0
2006-08-16,87.95,88.44,87.43,88.12,718700,0
2006-08-17,88.11,88.62,87.33,88.19,834000,0
2006-08-18,89.5,90.2,88.94,89.35,763200,0
2006-08-21,89.32,89.39,88.04,88.45,337500,0
2006-08-22,88.46,88.56,87.64,88.14,399400,0
2006-08-23,88.31,88.44,87.62,88.34,347900,0
2006-08-24,88.55,88.55,86.25,86.4,727200,0
2006-08-25,86.41,87.37,86.01,87.21,381100,0
2006-08-28,87.3,88.53,87.3,88.15,402100,0
2006-08-29,88.15,88.79,87.51,88.38,333500,0
2006-08-30,88.8,90.56,88.22,90.17,742100,0
2006-08-31,90.42,90.69,89.9,90.3,433900,0
2006-09-01,90.1,91.54,89.97,91.25,379500,0
2006-09-05,91.25,92.61,90.95,92.61,617200,0
2006-09-06,92.61,92.8,91.22,91.27,473100,0
2006-09-07,91.27,91.28,90.11,90.13,611100,0
2006-09-08,90.13,91,89.34,90.49,815700,0
2006-09-11,90.49,95.34,90.43,94.32,1546200,0
2006-09-12,94.19,96.17,93.7,95.75,759300,0
2006-09-13,95.7,96,94.62,95.85,515500,0
2006-09-14,95.13,96.11,94.47,95.61,645600,0
2006-09-15,96.5,97.12,95.02,95.61,901200,0
2006-09-18,95.76,95.94,93.92,94.1,1078800,0
2006-09-19,95.6,99.75,95.6,98.67,3859000,0
2006-09-20,99.79,101.72,98.82,101.28,2130400,0
2006-09-21,101.98,102.25,100.1,100.18,949200,0
2006-09-22,99.65,101.17,99.28,100.66,557400,0
2006-09-25,101.28,103.59,101.15,103.44,1026100,0
2006-09-26,103.45,104.99,103.2,104.15,1222900,0
2006-09-27,104.15,105.99,103.7,105.38,1287000,0
2006-09-28,102.9,104.89,102.5,104.19,1452900,0
2006-09-29,103.99,104,102.57,103.3,824700,0
2006-10-02,103.3,104.5,102.59,104.15,651700,0
2006-10-03,104.29,105.89,103.87,105.65,823100,0
2006-10-04,105.84,108.04,104.88,108.01,748700,0
2006-10-05,107.7,108.26,106.29,108.26,682900,0
2006-10-06,107.8,107.81,106.08,107.48,546800,0
2006-10-09,107.26,108.64,106.53,108.55,438800,0
2006-10-10,108.55,109.25,108,109.03,570600,0
2006-10-11,109.03,109.03,107.65,108.33,469100,0
2006-10-12,108.7,109.58,108.37,109.54,670400,0
2006-10-13,109.4,109.45,108.26,108.77,507300,0
2006-10-16,108.97,109.3,108.45,108.96,536400,0
2006-10-17,108.96,110.99,108.96,110.5,980000,0
2006-10-18,110.75,112.25,110.37,111.62,687600,0
2006-10-19,112.1,113.16,111.4,112.37,642100,0
2006-10-20,113.1,113.28,111.31,112.22,486200,0
2006-10-23,112.22,114.56,112.02,114,903300,0
2006-10-24,113.8,114,112.67,113.27,528400,0
2006-10-25,110.01,111.5,108.37,109.27,1305200,0
2006-10-26,109.7,112.06,109.49,111.86,617800,0
2006-10-27,111.65,111.88,110.6,110.9,554600,0
2006-10-30,110.65,111.74,109.42,111.43,592700,0
2006-10-31,111.18,112.34,110.82,112,678700,0
2006-11-01,112,112.25,109.91,109.96,665600,0
2006-11-02,109.96,110.58,108.85,109.92,540400,0
2006-11-03,109.82,110.78,108.67,109.3,615700,0
2006-11-06,109.65,111.81,109.65,111.68,344700,0
2006-11-07,111.66,111.83,110.87,111.54,541000,0
2006-11-08,111.39,113.56,110.85,113.18,612100,0
2006-11-09,113.28,113.79,112.07,112.87,456600,0
2006-11-10,112.25,113.25,112.06,113.13,374200,0
2006-11-13,112.75,114.24,112.35,112.59,485300,0
2006-11-14,113.15,114.15,112.39,114.04,695800,0
2006-11-15,113.95,114.24,113.71,113.9,445100,0
2006-11-16,114.4,114.98,114.06,114.72,880200,0
2006-11-17,114.73,114.79,113.09,114.79,401500,0
2006-11-20,114.9,115.24,113.92,114.51,443500,0
2006-11-21,115.05,115.83,113.34,114.53,694100,0
2006-11-22,114.98,115.64,114.69,114.94,670400,0
2006-11-24,115.04,115.55,113.94,114.92,281000,0
2006-11-27,114.87,114.87,113.28,113.68,634200,0
2006-11-28,113.4,113.73,112.62,113.17,662700,0
2006-11-29,113.32,113.82,112.42,113.11,655700,0
2006-11-30,113.24,113.96,112.61,113.61,791100,0
2006-12-01,113.62,114.14,112.39,113.38,459800,0
2006-12-04,113.95,115.25,113.81,114.47,751100,0
2006-12-05,117.25,120.36,115.09,119.29,2480600,0
2006-12-06,118.75,120.37,117.83,119.41,1008800,0
2006-12-07,119.85,119.99,117.54,117.65,828400,0
2006-12-08,117.65,118.29,117.02,117.73,878200,0
2006-12-11,117.73,117.99,117.3,117.79,462500,0
2006-12-12,117.51,117.94,116.45,117.09,594900,0
2006-12-13,117.4,117.79,116.73,117,464300,0
2006-12-14,117,117.99,116.86,117.5,473100,0
2006-12-15,118.38,119.5,116.97,116.99,728500,0
2006-12-18,117,117.05,115.86,116.22,318500,0
2006-12-19,116.25,117.8,115.36,117.4,752600,0
2006-12-20,117.5,117.98,116.88,117.05,512700,0
2006-12-21,117.2,117.91,116.36,116.6,479600,0
2006-12-22,116.6,116.81,115.95,116.5,234800,0
2006-12-26,116.39,116.67,115.68,116.62,348500,0
2006-12-27,116.69,117,116.15,116.79,363700,0
2006-12-28,116.59,117.2,116.3,116.41,222700,0
2006-12-29,116.41,117.27,115.42,115.56,331700,0
2007-01-03,115.94,120.05,115.94,118.61,1368700,0
2007-01-04,118.61,120.25,118.35,119.6,714700,0
2007-01-05,119.3,119.9,118.39,118.83,533000,0
2007-01-08,118.75,118.99,117.87,118.85,285700,0
2007-01-09,119.1,122.21,119,121.61,742100,0
2007-01-10,121.61,121.61,120.17,120.82,461000,0
2007-01-11,120.94,124.94,120.92,124.86,808800,0
2007-01-12,124.87,125.32,122.84,124.61,497100,0
2007-01-16,124.61,125.28,123.39,123.74,443600,0
2007-01-17,123.35,124.34,123.33,123.56,520100,0
2007-01-18,123.73,124.23,123.56,123.87,574100,0
2007-01-19,124.94,125.41,123.2,125.09,535200,0
2007-01-22,124.85,125.14,124.17,124.71,499300,0
2007-01-23,124.7,126.14,124.6,124.95,458600,0
2007-01-24,125.1,125.77,124.9,125.52,346900,0
2007-01-25,125.4,125.4,124.43,124.44,602300,0
2007-01-26,124.64,125.13,123.94,124.75,414600,0
2007-01-29,124.85,125.4,124.16,124.52,317700,0
2007-01-30,124.58,124.78,123.03,123.39,435500,0
2007-01-31,123.37,126,123.27,125.63,578600,0
2007-02-01,125.88,126.97,125.34,126.74,438600,0
2007-02-02,126.99,127.43,126.32,126.85,269900,0
2007-02-05,126.65,127.31,125.9,126.41,345000,0
2007-02-06,126.42,127.59,126.15,127.45,234600,0
2007-02-07,127.5,128,126.94,127.35,347600,0
2007-02-08,127,127,125.9,126.62,367000,0
2007-02-09,126.78,127.14,125.28,125.56,242200,0
2007-02-12,125.6,126.84,125.6,126.7,289948,0
2007-02-13,126.55,127.7,126.55,127.56,326486,0
2007-02-14,127.81,127.91,127.24,127.79,315831,0
2007-02-15,127.61,127.95,127,127.49,369200,0
2007-02-16,127.23,127.6,126.55,126.82,323800,0
2007-02-20,127.05,128.07,126.83,127.96,318400,0
2007-02-21,127.93,128.58,127.08,128.27,425800,0
2007-02-22,129.13,129.91,128.9,129.83,627200,0
2007-02-23,130.32,131.12,129.77,131,704900,0
2007-02-26,131.01,132.22,130.87,131.41,1612632,0
2007-02-27,129,129,123.17,124,1875800,0
2007-02-28,124.1,126.48,123.85,125.46,1360900,0
2007-03-01,124.6,125.39,123.05,124.8,973307,0
2007-03-02,124.8,124.94,122.37,122.53,743700,0
2007-03-05,122.03,123,121.52,121.57,690901,0
2007-03-06,122.8,123.9,121.76,123.7,711800,0
2007-03-07,123.7,125.95,123.4,125.67,787890,0
2007-03-08,126.15,126.94,125.85,126.31,512200,0
2007-03-09,127.5,127.9,126.57,127.28,489300,0
2007-03-12,127,127.69,126.06,127.34,297800,0
2007-03-13,126.8,127.21,125.5,125.58,616400,0
2007-03-14,125.58,125.76,122.17,124.32,739900,0
2007-03-15,124.26,125.33,124.25,125.06,566500,0
2007-03-16,125.06,125.14,124,124.6,507600,0
2007-03-19,125.13,126,124.82,125.01,612400,0
2007-03-20,125.01,126.55,124.93,126.47,360600,0
2007-03-21,126.72,127.5,126.56,127.41,687267,0
2007-03-22,127.5,128.6,127.36,128.1,363000,0
2007-03-23,128.2,129.49,127.69,129.06,365200,0
2007-03-26,129.06,129.18,127.9,129.02,305000,0
2007-03-27,128.6,129.15,128.2,128.68,377800,0
2007-03-28,128.44,128.44,127.01,127.53,567900,0
2007-03-29,127.55,128.32,126.92,127.68,704200,0
2007-03-30,127.7,128.47,126.85,128.14,523600,0
2007-04-02,128.45,129.3,128.03,128.98,821800,0
2007-04-03,129.45,130.6,129.25,129.34,825300,0
2007-04-04,128.9,129.87,128.5,129.38,993508,0
2007-04-05,129.37,130.1,129.01,129.63,227500,0
2007-04-09,129.69,130.38,129.5,130.18,322800,0
2007-04-10,130.19,131.61,130.19,130.42,543800,0
2007-04-11,130.42,131.69,129.99,130.42,594000,0
2007-04-12,129.65,131.19,128.53,130.82,533299,0
2007-04-13,130.82,130.83,129.55,130.61,378200,0
2007-04-16,131,132.81,131,132.54,514400,0
2007-04-17,132.7,132.92,131.05,131.93,396100,0
2007-04-18,131.68,132.27,130.59,131.65,445383,0
2007-04-19,131.3,132.4,130.93,132.01,349100,0
2007-04-20,132.95,133.81,132.36,133.73,393500,0
2007-04-23,133.74,134.55,133.6,134.11,284300,0
2007-04-24,134.24,134.24,131.92,133.57,526700,0
2007-04-25,136.75,137.66,135.33,135.49,736700,0
2007-04-26,134.12,135.72,133.84,133.88,430200,0
2007-04-27,133.86,133.86,132.96,133.19,372200,0
2007-04-30,133.19,134.58,133.04,133.04,586400,0
2007-05-01,133.65,133.8,131.52,133.5,537233,0
2007-05-02,133.5,134.35,132.61,132.71,629000,0
2007-05-03,132.72,133.53,131.5,132.98,496400,0
2007-05-04,132.98,133.21,131.94,132.3,408300,0
2007-05-07,132.42,132.84,131.95,132.52,244695,0
2007-05-08,132.73,132.94,131.8,132.46,568400,0
2007-05-09,132.46,135.4,132.46,135.1,623800,0
2007-05-10,135.1,135.74,133.67,133.67,688700,0
2007-05-11,133.92,135.31,133.85,134.8,421200,0
2007-05-14,134.9,135.34,133.5,133.69,462700,0
2007-05-15,132,132.63,130.24,130.26,1129400,0
2007-05-16,130.46,131.96,130.37,131.67,602800,0
2007-05-17,131.67,133.31,131.24,132.85,538600,0
2007-05-18,133.4,134.51,133.17,134.51,572000,0
2007-05-21,134.75,135.76,133.79,133.99,987300,0
2007-05-22,133.99,134.12,131.1,132.11,1264000,0
2007-05-23,131.12,131.75,126.33,126.33,2401978,0
2007-05-24,127.14,128.25,125.81,126.01,1447769,0
2007-05-25,126.01,127.18,126.01,127.03,837400,0
2007-05-29,127.1,127.76,126.73,127.6,901700,0
2007-05-30,127.6,128.57,126.88,128.57,1077501,0
2007-05-31,128.95,129.37,127.56,128.63,1203300,0
2007-06-01,128.7,130.09,128.3,130.09,883651,0
2007-06-04,130.09,131.99,129.89,131.79,1145100,0
2007-06-05,131.79,132.4,130.52,132.17,1392700,0
2007-06-06,132.17,132.17,131,131.7,906200,0
2007-06-07,133,133.65,131.34,131.44,1339400,0
2007-06-08,131.16,131.91,130.99,131.68,933000,0
2007-06-11,132.17,134.75,131.25,134.42,1097500,0
2007-06-12,134.42,136.3,133.98,134.21,1166600,0
2007-06-13,134.76,137.74,134.58,137.74,989820,0
2007-06-14,137.25,137.64,136.05,136.61,847900,0
2007-06-15,137.25,138.66,136.84,137.39,781300,0
2007-06-18,138.55,140.2,137.85,139.31,973000,0
2007-06-19,139.32,139.7,137.75,139.2,786000,0
2007-06-20,139,139.15,137.72,137.72,572500,0
2007-06-21,137.72,137.86,136.65,137,957500,0
2007-06-22,137.05,138.35,137.05,137.09,828200,0
2007-06-25,137.13,138.3,136.58,137.04,610000,0
2007-06-26,137.12,137.51,136,136,673580,0
2007-06-27,135.9,137.2,135.51,137.19,606700,0
2007-06-28,136.97,137.91,136.53,136.92,459700,0
2007-06-29,136.98,137.75,135.87,136.62,463500,0
2007-07-02,137.4,138.03,137.02,137.78,313900,0
2007-07-03,137.95,139.99,137.95,138.47,205200,0
2007-07-05,138.48,140.1,138.09,140.1,365600,0
2007-07-06,140.1,140.29,139.02,139.92,528100,0
2007-07-09,139.75,139.89,138.05,138.47,337000,0
2007-07-10,138,138,134.96,134.96,665998,0
2007-07-11,134.96,136.17,134.55,135.5,506200,0
2007-07-12,133,135.5,131.86,134.65,970600,0
2007-07-13,134.15,135.96,134.04,135.88,330100,0
2007-07-16,135.4,136.14,134.52,135.15,326200,0
2007-07-17,134.95,135.63,134.31,135.6,440800,0
2007-07-18,134.45,135.22,132.99,134.43,675600,0
2007-07-19,134.95,135.84,134.5,135.66,427700,0
2007-07-20,135.8,135.8,133.46,133.72,718100,0
2007-07-23,134.6,134.87,133.15,133.61,405400,0
2007-07-24,132.95,133.25,131.22,131.31,702135,0
2007-07-25,131.36,131.42,128.2,129.05,953700,0
2007-07-26,128.5,128.95,125.3,127.23,845085,0
2007-07-27,128.1,129.41,127.35,127.45,1098100,0
2007-07-30,127.3,129.86,125.56,129.39,1087300,0
2007-07-31,129.92,130.12,126.81,126.81,788100,0
2007-08-01,127.05,127.79,124.29,126.31,887503,0
2007-08-02,126.2,128.23,126.2,127.88,722400,0
2007-08-03,127.3,127.8,121.86,122.04,1014400,0
2007-08-06,122.55,124.37,121,124.37,781200,0
2007-08-07,123.7,124.81,121.53,123.74,1061900,0
2007-08-08,124.11,125.96,121.15,122.28,1127700,0
2007-08-09,119.86,120.55,116.21,116.69,1790000,0
2007-08-10,115.52,117.35,111.78,115.88,1288500,0
2007-08-13,116.65,120.71,116.46,118.81,817700,0
2007-08-14,118.36,119.25,115.63,115.68,612900,0
2007-08-15,115.94,117.1,114.11,114.17,731400,0
2007-08-16,114,114.66,111.46,113.16,1462200,0
2007-08-17,116.03,118.72,115.35,118.17,1024300,0
2007-08-20,118.35,120.37,117.5,118.75,709200,0
2007-08-21,118.8,120.5,117.85,119.8,428900,0
2007-08-22,121.2,123.14,120.43,122.76,594600,0
2007-08-23,123.4,123.52,120.2,120.7,464700,0
2007-08-24,120.5,123.26,120.27,123.26,365800,0
2007-08-27,123.23,124.04,120.95,121.1,433100,0
2007-08-28,120.5,120.6,115.59,115.6,789800,0
2007-08-29,117.8,121.35,116.86,121.35,1068900,0
2007-08-30,119.7,121.18,119.38,120.23,411900,0
2007-08-31,121.75,122.42,119.77,121.29,563000,0
2007-09-04,121.19,121.21,118.69,118.97,833500,0
2007-09-05,117.85,117.97,114.21,114.57,1391100,0
2007-09-06,115.05,115.5,112.97,114.69,669700,0
2007-09-07,113.3,113.52,111.37,111.49,1013100,0
2007-09-10,112,112.39,109.03,110.48,1133800,0
2007-09-11,110.43,111.35,110.07,110.85,852600,0
2007-09-12,110.5,110.93,108.07,108.36,1141900,0
2007-09-13,108.45,110.61,108.36,109.12,1004600,0
2007-09-14,108.52,111.05,107.6,109.9,772900,0
2007-09-17,109.25,109.88,107.8,108.62,781600,0
2007-09-18,107.1,113.67,107.1,113.12,1790200,0
2007-09-19,115.65,117.09,112.98,114.54,1037700,0
2007-09-20,114.85,115.72,112.79,114.03,787300,0
2007-09-21,113.97,114.22,112.44,113.91,908700,0
2007-09-24,113.51,115.79,113.51,115.38,693800,0
2007-09-25,114.8,114.84,112.01,113.75,747900,0
2007-09-26,114.06,115.1,113.14,114.47,673500,0
2007-09-27,114.79,116,114.65,115.44,710800,0
2007-09-28,115.8,116.19,115.03,116.14,716200,0
2007-10-01,115.9,117.21,115.69,116.52,1023600,0
2007-10-02,116.9,119.89,116.63,119.31,1239700,0
2007-10-03,118.65,122.29,118.65,121.85,1183600,0
2007-10-04,122.02,122.23,119.77,120.5,662600,0
2007-10-05,121.85,125.54,121.67,124.59,807300,0
2007-10-08,124.8,125.17,122.66,123.37,782100,0
2007-10-09,123.7,123.9,121.82,122.97,735600,0
2007-10-10,122.77,123.5,121.66,123.31,714600,0
2007-10-11,123.95,124.68,122.38,123.34,690900,0
2007-10-12,123.83,125,122.82,123.7,486300,0
2007-10-15,123.88,124.68,121.69,122.14,658000,0
2007-10-16,122.02,122.98,120.3,120.99,709600,0
2007-10-17,121.65,121.93,119.69,121,1095200,0
2007-10-18,120.7,121.95,119.41,121.29,930700,0
2007-10-19,121.12,121.29,118.54,118.67,1000800,0
2007-10-22,117,120.59,117,120.16,680100,0
2007-10-23,120.6,120.97,118.67,119.66,653300,0
2007-10-24,119,122.49,118.8,122.01,1059700,0
2007-10-25,122.03,124.77,121,122.5,912900,0
2007-10-26,124.1,124.23,121.61,123.08,583800,0
2007-10-29,123.74,125,123.24,123.6,454000,0
2007-10-30,123.27,124.25,123.02,123.64,367800,0
2007-10-31,124.2,125.75,122.73,124.41,661100,0
2007-11-01,123,123.65,121.37,121.66,745700,0
2007-11-02,121.82,122,119.96,121.15,570000,0
2007-11-05,120.25,120.89,118.02,118.88,694050,0
2007-11-06,118.85,121.37,118.49,121.18,740300,0
2007-11-07,119.9,121.15,118.92,118.92,528200,0
2007-11-08,118.16,118.99,115.04,117.67,796200,0
2007-11-09,116.3,116.3,113.63,113.68,908500,0
2007-11-12,113.25,117.04,113.25,114.61,526800,0
2007-11-13,115.2,118.1,114.71,117.75,506400,0
2007-11-14,118.06,118.39,114.55,114.75,671440,0
2007-11-15,114.52,115.87,113.5,113.97,827200,0
2007-11-16,114,114.92,110.79,111.64,1108600,0
2007-11-19,110.76,111.79,108.34,108.43,985477,0
2007-11-20,108.8,109.28,104.69,106,1554700,0
2007-11-21,104.92,106.28,104.53,105.41,779926,0
2007-11-23,106.42,107.55,105.75,107.24,257200,0
2007-11-26,107.03,107.03,103.43,103.43,635121,0
2007-11-27,103.4,106.09,103.4,105.03,801300,0
2007-11-28,105.63,109.29,105.24,108.77,759149,0
2007-11-29,108.2,110.7,107.63,109.38,755592,0
2007-11-30,111.2,113.16,110.92,111.63,2162991,0
2007-12-03,111.25,111.51,107.52,107.87,910800,0
2007-12-04,116.62,128.8,116.62,128.8,4182600,0
2007-12-05,129.73,130.26,124.5,126.22,1742692,0
2007-12-06,125.67,128.43,125.67,128.19,826495,0
2007-12-07,129.59,130.97,128.6,129.87,744014,0
2007-12-10,129.97,132.44,129.3,132.17,761062,0
2007-12-11,130.52,132.38,126.92,127.5,1532800,0
2007-12-12,130.62,130.62,123.55,124.19,1183413,0
2007-12-13,123.33,124.59,120.38,120.58,1318199,0
2007-12-14,120.74,122.67,119.75,120.07,995714,0
2007-12-17,119.75,121.62,119.75,119.89,802842,0
2007-12-18,120.52,122.25,119.02,120.3,639229,0
2007-12-19,120.56,123.12,119.5,123,975111,0
2007-12-20,123.07,124.28,121.15,122.9,568093,0
2007-12-21,124.25,124.45,121.6,122.39,654900,0
2007-12-24,122.39,124.14,121.83,124.02,144700,0
2007-12-26,123.5,123.53,120.58,121.7,336800,0
2007-12-27,121.26,121.99,120.12,120.28,362000,0
2007-12-28,121.45,121.49,118.36,118.85,441600,0
2007-12-31,117.93,120.36,117.93,119.91,578500,0
2008-01-02,120.1,120.1,115.64,116.21,932900,0
2008-01-03,116.63,116.93,113.3,113.72,775900,0
2008-01-04,112.87,112.9,110.24,110.58,978689,0
2008-01-07,111.45,113.6,109.87,112.65,950745,0
2008-01-08,113.6,113.93,108.15,108.38,932500,0
2008-01-09,108.34,108.9,104.89,107.94,1292159,0
2008-01-10,107.1,110.46,105.26,109.71,1240618,0
2008-01-11,108.49,108.8,105.95,106.09,1020033,0
2008-01-14,106.89,108.11,106.3,107.03,644565,0
2008-01-15,106.03,106.49,103.35,104.07,941700,0
2008-01-16,103.3,108.39,103.3,107.14,919300,0
2008-01-17,107,107.07,103.6,103.88,913999,0
2008-01-18,104.39,107.85,104.39,106.06,1217472,0
2008-01-22,104.18,111.51,103.07,110.49,1369490,0
2008-01-23,108.5,114.8,107.65,114.58,1339123,0
2008-01-24,117.07,117.07,112.1,114.34,833955,0
2008-01-25,115,116,111.02,112.03,701200,0
2008-01-28,111.84,118.75,111.04,118.68,1182256,0
2008-01-29,119.19,119.86,115.82,118.43,681407,0
2008-01-30,117.65,119.58,115.18,116.09,733846,0
2008-01-31,115.06,122.74,114.86,120.65,949449,0
2008-02-01,120.38,121.85,118.7,121.59,921632,0
2008-02-04,121.2,121.4,116.83,117.6,752010,0
2008-02-05,117.64,118.31,114.58,114.8,736290,0
2008-02-06,115.44,118.36,114,114,715500,0
2008-02-07,112.56,118,111.31,116.6,924115,0
2008-02-08,116.19,118.16,114.41,115.62,658905,0
2008-02-11,115.81,117.61,113.85,117.59,561858,0
2008-02-12,117.89,118.79,115.06,116.25,565778,0
2008-02-13,116.64,118.3,114.79,116.26,542925,0
2008-02-14,114.75,115.5,111.77,113.12,846794,0
2008-02-15,112.28,113.64,111.28,113.62,631300,0
2008-02-19,114.79,115.47,112.5,113.37,847497,0
2008-02-20,112.33,118.24,112.03,117.08,801493,0
2008-02-21,117.51,117.71,113.58,113.65,593272,0
2008-02-22,114,115.31,112.5,115.31,612565,0
2008-02-25,116.05,118.56,113.25,117.37,1021343,0
2008-02-26,118.78,126,118.25,124.93,1856990,0
2008-02-27,123.93,125.69,121.4,122.25,953058,0
2008-02-28,120.79,121.78,119.26,119.73,580079,0
2008-02-29,118.18,119.4,114.63,115.08,661300,0
2008-03-03,115.35,118.4,113.23,117.72,714500,0
2008-03-04,117,117.2,114.78,116.78,703900,0
2008-03-05,117.5,119.81,116.17,117.26,641269,0
2008-03-06,116.76,116.95,113.53,113.67,613892,0
2008-03-07,112.8,115.7,112,112.83,721200,0
2008-03-10,112.71,113.07,109.97,110.23,523800,0
2008-03-11,113.3,114.96,112.06,114.84,736853,0
2008-03-12,115.05,116.56,111.48,111.57,695872,0
2008-03-13,110.5,115.81,109.9,115.18,739167,0
2008-03-14,115.15,115.15,110.26,113.61,1097968,0
2008-03-17,111.52,113.45,108.89,110.86,867452,0
2008-03-18,111.41,114.39,111.37,113.88,1555709,0
2008-03-19,114.75,115.89,112.69,112.69,788740,0
2008-03-20,113.16,117.08,112.69,116.64,1198699,0
2008-03-24,116.55,121.6,116.55,119.75,594918,0
2008-03-25,119.77,120.81,118.27,119.88,438900,0
2008-03-26,119.59,119.7,117.56,117.92,473630,0
2008-03-27,118.21,118.47,115.07,115.16,484757,0
2008-03-28,115.11,115.3,112.87,113.25,454850,0
2008-03-31,113.31,115.45,112.56,113.83,569720,0
2008-04-01,116.41,119.61,115.21,119.55,605908,0
2008-04-02,119.09,120.25,117.35,118.21,545400,0
2008-04-03,116.95,118.85,116.26,117.78,374819,0
2008-04-04,117.71,119.02,116.16,116.98,352008,0
2008-04-07,117.95,118.12,115.63,115.76,514065,0
2008-04-08,115.1,116.42,114.67,115.94,517724,0
2008-04-09,116.17,116.37,113.68,114.44,651940,0
2008-04-10,113.83,117.3,113.65,116.61,709906,0
2008-04-11,116.18,118.05,116,116.96,727263,0
2008-04-14,116.9,118.82,116.9,117.13,800218,0
2008-04-15,117.39,119,116.75,118.3,637800,0
2008-04-16,119.09,120.7,118.54,120.46,645619,0
2008-04-17,119.8,121.77,119.19,121.36,637702,0
2008-04-18,123.63,125,121.97,122.42,613104,0
2008-04-21,121.7,122.78,120.85,122.25,282696,0
2008-04-22,122.37,122.37,118.41,119.52,385156,0
2008-04-23,122.37,125.22,117.86,119.19,656194,0
2008-04-24,119.2,122.72,119.2,121.48,568703,0
2008-04-25,122.2,124.31,122,123.85,775458,0
2008-04-28,123.71,124.58,122.35,123.65,514862,0
2008-04-29,123.74,125.69,123.55,125.36,636235,0
2008-04-30,125.49,125.6,120.75,120.75,774462,0
2008-05-01,121.35,126.85,120.91,125.95,565964,0
2008-05-02,126.6,126.8,123.01,123.9,453860,0
2008-05-05,124,124.33,121.7,122.85,570645,0
2008-05-06,121.01,125.46,121.01,124.61,867531,0
2008-05-07,121.01,126.48,121.01,124.28,343353,0
2008-05-08,125.63,127.54,122.04,122.76,1016594,0
2008-05-09,121.59,124.39,121.35,122.44,546749,0
2008-05-12,122.62,126.02,122.5,125.77,385913,0
2008-05-13,126.53,127.23,124.43,126.67,479298,0
2008-05-14,127.72,128.43,126.67,126.83,512602,0
2008-05-15,127.57,128.9,125.44,128.35,663478,0
2008-05-16,127,128.01,124.47,127.21,838629,0
2008-05-19,127,129.5,126.56,127.8,784396,0
2008-05-20,129,130.79,125.67,126.99,1028654,0
2008-05-21,127.58,129.5,125.02,125.67,954471,0
2008-05-22,125.06,129.75,125.06,128.44,753000,0
2008-05-23,128.2,128.65,126.66,127.28,556179,0
2008-05-27,126.65,129.5,125.81,127.23,1141790,0
2008-05-28,128,128.37,125.8,127.02,489480,0
2008-05-29,127.46,128.93,127.13,127.77,728437,0
2008-05-30,127.44,127.7,126.2,126.56,362594,0
2008-06-02,126.25,127.81,125.87,127.39,633171,0
2008-06-03,128.19,128.19,125.75,127.39,861229,0
2008-06-04,127.27,127.46,124.65,125.75,740770,0
2008-06-05,127.51,127.9,125.14,126.09,743941,0
2008-06-06,124.79,125.1,120.94,121.74,775720,0
2008-06-09,122.15,123.36,120.46,121.45,559407,0
2008-06-10,120.15,123.13,119.68,121.29,714527,0
2008-06-11,120.5,121.3,117.98,118.14,513604,0
2008-06-12,118.8,120.89,117.52,118.3,496385,0
2008-06-13,118.89,120.38,118.3,119.52,474782,0
2008-06-16,118.62,121.01,118.42,120.37,663498,0
2008-06-17,120.6,120.8,119.35,120.33,673452,0
2008-06-18,119.07,119.31,117.03,117.76,763214,0
2008-06-19,118.06,119.16,117.21,118.82,725152,0
2008-06-20,118.22,118.22,114.35,115,646301,0
2008-06-23,115.4,115.8,111.57,112.23,690805,0
2008-06-24,111.51,114.09,110.39,111.9,1095295,0
2008-06-25,112.15,115.65,111.29,111.82,1344682,0
2008-06-26,112.65,116.91,110.99,114.67,1921009,0
2008-06-27,115.28,121.41,115.28,120.13,3452826,0
2008-06-30,121.7,124.51,120.37,121.01,1659661,0
2008-07-01,118.69,122.16,118.01,121.69,1142519,0
2008-07-02,122.24,122.34,118.45,118.45,1078144,0
2008-07-03,119.2,121.77,118.66,120.18,695579,0
2008-07-07,120.84,121.85,118,119.41,929760,0
2008-07-08,119.8,122.44,118.72,122.27,1143257,0
2008-07-09,122,123.04,120.84,121.33,941864,0
2008-07-10,121.1,123.73,119.59,120.15,905320,0
2008-07-11,118.53,120.15,116.11,117.68,1088322,0
2008-07-14,118.58,120.13,116.62,117.52,669820,0
2008-07-15,117.04,117.2,112.78,115.14,1351890,0
2008-07-16,115.1,120.44,115.1,119.93,1020821,0
2008-07-17,119.75,125.59,119.01,124.9,1302678,0
2008-07-18,124.89,126.58,123.61,126.01,1116763,0
2008-07-21,125.71,126.97,123.63,124.52,779553,0
2008-07-22,124.05,129.59,123.6,128.22,1077023,0
2008-07-23,127.85,133.59,127.62,130.58,1440989,0
2008-07-24,130.76,131.97,128.8,129,844621,0
2008-07-25,129.9,130.83,127.51,127.87,769378,0
2008-07-28,126.65,128.28,124.49,126.71,696414,0
2008-07-29,126.65,131.56,126.52,131.03,719169,0
2008-07-30,130.91,133.16,128.72,131.25,767342,0
2008-07-31,130.06,133.66,129.42,130.29,749980,0
2008-08-01,130.38,132.72,129.18,131.33,677587,0
2008-08-04,131.01,131.67,129.43,130.47,638932,0
2008-08-05,132.16,136.34,131.9,136.05,1098008,0
2008-08-06,134.61,135.23,131.46,134,1174304,0
2008-08-07,132.55,134.96,132.1,133.93,1078007,0
2008-08-08,133.26,138.97,133.26,138.35,967964,0
2008-08-11,138.01,142.49,137.25,138.96,1004646,0
2008-08-12,138.74,139.17,136,136.61,685396,0
2008-08-13,136.06,136.17,131.31,134.3,938537,0
2008-08-14,133.2,137.49,132.61,136.06,857311,0
2008-08-15,135.25,138.92,135.25,138.59,618668,0
2008-08-18,139.5,140,136.64,137.21,559779,0
2008-08-19,136.12,136.69,134.22,134.89,513590,0
2008-08-20,136.56,137.25,133.89,135.17,736130,0
2008-08-21,133.56,135.86,132.78,134.34,874825,0
2008-08-22,135,137.29,134.66,136.72,567853,0
2008-08-25,136.2,136.56,133.23,133.45,491432,0
2008-08-26,132.83,136.46,132.46,136.34,594960,0
2008-08-27,135.29,138.35,135.29,137.3,641931,0
2008-08-28,137.57,140.51,137.19,138.73,744876,0
2008-08-29,138,139.85,136.82,137.23,544483,0
2008-09-02,139.24,143.8,137.51,138.31,1217456,0
2008-09-03,138.9,141.77,138.15,141.13,1078723,0
2008-09-04,140.79,142.36,138.31,138.38,900792,0
2008-09-05,137.5,138.91,135.25,138.19,680936,0
2008-09-08,139.13,140.7,136.2,139.98,1005769,0
2008-09-09,140.5,141.97,134.98,135.01,1154773,0
2008-09-10,136.5,137.78,133.77,137,708036,0
2008-09-11,137,138.44,134.24,137.82,978194,0
2008-09-12,136.3,138.97,135.91,138.5,840620,0
2008-09-15,137.52,140.51,135.58,135.88,1071797,0
2008-09-16,134.76,135.31,129.6,133.63,1823630,0
2008-09-17,131.32,132.86,128.09,128.19,1216010,0
2008-09-18,129.75,130.6,120,128.53,1885192,0
2008-09-19,134.38,136.4,123,130.79,1240403,0
2008-09-22,128,134.14,127.69,129.06,1261145,0
2008-09-23,129.55,130.21,126.93,127.17,678896,0
2008-09-24,127.09,129.05,125.52,125.98,646638,0
2008-09-25,127.4,130.38,126.64,128.77,916827,0
2008-09-26,128.76,130.44,127.04,129.35,457770,0
2008-09-29,128.6,129.42,121.94,124.55,875788,0
2008-09-30,125.85,125.85,121.46,123.34,1316347,0
2008-10-01,122.46,124.38,121.73,122.07,758000,0
2008-10-02,122.07,123.47,115.43,116.99,1150235,0
2008-10-03,118.1,120.72,117.18,117.4,1101559,0
2008-10-06,115.66,120.09,114.02,119.1,1354174,0
2008-10-07,118.85,119.96,107.5,108.21,2264402,0
2008-10-08,106.11,111.47,103.67,106.95,1502337,0
2008-10-09,107.2,108.7,98.79,98.79,1241058,0
2008-10-10,95.34,103.79,93.55,99.7,1495618,0
2008-10-13,101.84,107.8,101.84,107.25,760699,0
2008-10-14,110.9,111.05,104.36,108.5,1308693,0
2008-10-15,108.11,109.31,101.07,101.11,1002910,0
2008-10-16,101.03,106,98.85,105.56,1173936,0
2008-10-17,103.8,109.7,103.6,106.6,701339,0
2008-10-20,105.62,108.68,104.21,108.64,729469,0
2008-10-21,108,113.02,105.7,108.94,797162,0
2008-10-22,107.25,109.81,103.04,105.96,892168,0
2008-10-23,107.13,108.14,100.33,105.49,1273051,0
2008-10-24,101.05,104.41,100.27,102.7,743735,0
2008-10-27,101.53,106.85,99.75,102.88,903086,0
2008-10-28,105.05,115.14,103.98,114.2,1675342,0
2008-10-29,114.15,124.69,112.29,119.75,2024366,0
2008-10-30,120.4,126.96,120.28,122.1,1029181,0
2008-10-31,121,129.32,120.77,127.29,1251694,0
2008-11-03,125.75,126.14,119.88,120.73,1148359,0
2008-11-04,122.47,123.09,119.17,122.85,716933,0
2008-11-05,117.8,120.25,117,118.01,1585276,0
2008-11-06,117,121.79,115.53,117.24,1175620,0
2008-11-07,116.19,119.11,116.19,118.94,764919,0
2008-11-10,119.26,120.91,114.48,116.2,626169,0
2008-11-11,114.8,115,111,111.86,710785,0
2008-11-12,110.05,110.98,102.83,103.22,1624810,0
2008-11-13,103.98,112.76,103.3,112.68,1340396,0
2008-11-14,111.18,112.56,105.76,105.76,1179861,0
2008-11-17,106,108.81,104.51,104.59,1125479,0
2008-11-18,103.75,108.32,102.4,107.16,2234771,0
2008-11-19,106.07,107.01,93.1,94.25,3450043,0
2008-11-20,90.71,96.56,86.91,89.09,3208803,0
2008-11-21,90,92.43,84.66,92.41,3074501,0
2008-11-24,92.52,101.03,92.52,99.12,1969005,0
2008-11-25,102.2,103.42,98.14,103.16,1362375,0
2008-11-26,101.5,109.47,101.34,108.76,999071,0
2008-11-28,108.5,110.04,107.8,109.22,546301,0
2008-12-01,107.55,108.9,100.12,101.05,1529109,0
2008-12-02,102,108.47,98.67,108.36,1860166,0
2008-12-03,106.09,116.29,105.72,115.8,1614807,0
2008-12-04,113.37,119.14,112.22,114.38,1375995,0
2008-12-05,112.4,122.26,111.57,121.48,1697747,0
2008-12-08,123.9,125.07,115.26,116.5,1871676,0
2008-12-09,119.11,127.9,118.56,124.51,3183061,0
2008-12-10,124.12,129.52,123.91,128.62,1691521,0
2008-12-11,128.62,129.32,124.22,126.06,1742911,0
2008-12-12,123.99,130.76,123.25,129.6,1966034,0
2008-12-15,130.5,131.16,126.32,129.02,1575140,0
2008-12-16,129.5,133.95,129.48,133.5,1454225,0
2008-12-17,133.1,136.59,131.02,134.27,1080441,0
2008-12-18,134.8,138.13,134.25,135.77,1115907,0
2008-12-19,136.5,138.19,131.62,131.62,1741831,0
2008-12-22,130,130.87,125.77,128.63,1691974,0
2008-12-23,130.93,131.34,127.35,129.71,1033222,0
2008-12-24,129.71,130.91,129.42,129.97,187982,0
2008-12-26,130.51,132.35,130.31,132.23,475994,0
2008-12-29,131.87,133.06,130,132.69,933605,0
2008-12-30,132.02,137.5,132.02,137.25,1252812,0
2008-12-31,136.25,140.64,135.85,139.47,1111352,0
2009-01-02,138.94,141.1,138.08,140.57,1148766,0
2009-01-05,140.8,141.78,136.55,137.73,1493442,0
2009-01-06,137.73,140.29,136.96,139.2,1341586,0
2009-01-07,135.83,136.37,132.19,135.44,1991260,0
2009-01-08,136.93,136.93,132.79,135.86,1388678,0
2009-01-09,135.89,136.67,132.3,133.06,860627,0
2009-01-12,130.12,131.24,127.24,128.77,1500102,0
2009-01-13,127.61,131.31,127.5,129.16,1096594,0
2009-01-14,127.64,127.64,125.8,127.06,1357299,0
2009-01-15,127.95,132.65,126.6,131.29,1444295,0
2009-01-16,132.34,133.62,130.37,132.61,992807,0
2009-01-20,131.79,132.19,128.32,128.98,1212488,0
2009-01-21,129.88,133.12,126.92,133.03,1527492,0
2009-01-22,132,133.84,129.43,133.08,1487912,0
2009-01-23,130.01,134.88,129.01,132.65,1082172,0
2009-01-26,133.53,134.99,131.3,132.61,1013339,0
2009-01-27,133.65,134.95,132.3,133.88,958081,0
2009-01-28,135.05,137.99,135.03,137.27,961303,0
2009-01-29,136.67,138.07,135.56,136,819321,0
2009-01-30,135.5,136.6,132.31,132.89,888778,0
2009-02-02,131.66,135.29,131.39,134.3,1118726,0
2009-02-03,134.88,139.7,133.68,139.08,1265680,0
2009-02-04,138.99,139.79,135.53,137,1280593,0
2009-02-05,136.5,140.25,136.44,139.86,1237955,0
2009-02-06,139.87,145.77,139.86,143.96,1993979,0
2009-02-09,144.15,144.99,141.47,142.46,829306,0
2009-02-10,141.99,143.3,138.56,139.52,933310,0
2009-02-11,139.86,140.39,138.09,138.86,897433,0
2009-02-12,137.4,139.76,135.55,139.76,1137616,0
2009-02-13,139.1,139.64,136.41,136.7,853976,0
2009-02-17,134.39,136.08,131.5,131.74,1921736,0
2009-02-18,132,133.45,129.21,133.11,1733305,0
2009-02-19,137.9,143.13,137.9,142.58,2555556,0
2009-02-20,141.48,146.95,140.52,146.39,2926824,0
2009-02-23,146.44,148.5,141.52,141.88,2118409,0
2009-02-24,142.27,146.16,142.27,145.62,1502882,0
2009-02-25,145.19,146.66,143.11,143.88,1278997,0
2009-02-26,145.8,146.34,140.72,141.08,1103977,0
2009-02-27,140.19,145.39,140.05,142.23,1718308,0
2009-03-02,141.16,142.17,139.25,140.03,1909520,0
2009-03-03,151.45,157.49,149.44,150.94,6849058,0
2009-03-04,150.91,155.79,150.29,154.29,2031762,0
2009-03-05,153.32,156.89,151.25,152.45,1921078,0
2009-03-06,154,154,147.84,152.76,1794135,0
2009-03-09,150.95,152.99,148.8,150,1838516,0
2009-03-10,151.65,157.66,151.02,157.66,1875793,0
2009-03-11,158.5,161.06,157.25,158.51,1331419,0
2009-03-12,158.12,161.45,156.5,161,1411268,0
2009-03-13,161.68,162.81,159.76,160.51,1246304,0
2009-03-16,161.64,161.98,158.36,158.5,1193068,0
2009-03-17,158.25,162.24,157.54,161.45,1366351,0
2009-03-18,162.49,164.07,159.24,162.31,1491166,0
2009-03-19,162.26,162.35,159.76,160.82,1357222,0
2009-03-20,160.96,161.92,157.01,160.03,1402683,0
2009-03-23,159.25,159.33,155.44,158.72,1648750,0
2009-03-24,157.75,159.02,157,158.05,1175131,0
2009-03-25,158.45,162.4,158.25,162.19,1092210,0
2009-03-26,161.99,166.42,161.34,166.2,1062955,0
2009-03-27,164.96,165.46,163.25,164.19,637384,0
2009-03-30,162.6,163.65,160.75,163.4,816820,0
2009-03-31,163.81,165.21,161.5,162.62,966388,0
2009-04-01,162.64,167.13,161.5,166.82,1083142,0
2009-04-02,165.84,168.19,157.97,158.24,2555196,0
2009-04-03,157.83,161.62,155.34,160.3,1265874,0
2009-04-06,159.3,161.29,157.38,160.88,883811,0
2009-04-07,160.32,160.32,155.39,155.47,1094887,0
2009-04-08,156.75,159.69,155.76,159.18,1000350,0
2009-04-09,161.15,162.55,159.89,161.72,892697,0
2009-04-13,160.87,161.22,157.27,158.01,832983,0
2009-04-14,157.5,159.55,155.35,158.93,920464,0
2009-04-15,158.84,161.43,158.5,161.09,853634,0
2009-04-16,162.24,166.32,161.38,165.93,1080231,0
2009-04-17,165.92,166.66,163.55,166.38,717767,0
2009-04-20,165.7,166.36,163.2,165.36,955343,0
2009-04-21,165.3,165.51,162.11,165.09,939678,0
2009-04-22,164.45,169.13,163.03,164.44,944629,0
2009-04-23,165.34,165.65,161.53,164.47,938185,0
2009-04-24,164.44,165.33,161.43,161.68,918481,0
2009-04-27,161.95,166.36,161.17,164.16,748386,0
2009-04-28,162.95,167,162.55,165.19,697824,0
2009-04-29,165.92,167.54,163.32,163.93,766756,0
2009-04-30,165.93,169.99,164.72,166.39,1057841,0
2009-05-01,166.89,166.95,161.68,162.27,765094,0
2009-05-04,163.93,164.82,161.62,163.21,1099217,0
2009-05-05,162.6,164,160.25,161.57,1015257,0
2009-05-06,164.49,167.39,162.11,163.3,1270471,0
2009-05-07,164.75,165.13,160.1,163.02,1152217,0
2009-05-08,163.92,164.95,156.54,157.47,1413851,0
2009-05-11,157.26,160.96,153.89,158.99,990780,0
2009-05-12,158.51,159.49,154.18,156.98,1546203,0
2009-05-13,156.2,158.06,154,154.48,1319666,0
2009-05-14,154.48,157.89,154.02,156.67,950241,0
2009-05-15,156.29,159.2,155.28,158.01,960302,0
2009-05-18,158.94,159.67,155.28,158.71,774935,0
2009-05-19,158.2,162.56,158.2,161.28,709888,0
2009-05-20,162.3,163.76,155.82,157.1,1138020,0
2009-05-21,157.45,157.56,152.57,154.54,1463461,0
2009-05-22,154.99,156.95,151.66,155.65,1037377,0
2009-05-26,156.02,164.38,155.35,162.84,1907454,0
2009-05-27,159.92,161.32,153.49,155.04,3583025,0
2009-05-28,155.37,156.27,148.62,150.56,2218915,0
2009-05-29,150.88,153.8,149.3,152.15,1855218,0
2009-06-01,153.88,157.99,153.55,156.83,1205671,0
2009-06-02,156.99,159.43,155.27,158.32,1066043,0
2009-06-03,157.32,158.89,155.3,158.8,980674,0
2009-06-04,158.38,158.54,155.44,158.4,1001945,0
2009-06-05,159.49,160.41,156.35,159.57,1052132,0
2009-06-08,158,159.54,157,158.34,546760,0
2009-06-09,158.53,161.59,158.39,160.27,715570,0
2009-06-10,160.84,161.25,155.72,157.92,1112772,0
2009-06-11,156.98,158.89,154.05,154.05,1264036,0
2009-06-12,153.55,155.98,151.59,155.5,774146,0
2009-06-15,154.03,155.54,152.2,154.91,828745,0
2009-06-16,154.89,155.12,152.08,152.48,788163,0
2009-06-17,152.61,157.77,151.58,155.54,1071920,0
2009-06-18,156.07,158.5,154.63,157.4,882775,0
2009-06-19,158.1,158.1,155.67,155.73,1383375,0
2009-06-22,153.87,156.47,153.56,155.1,1137128,0
2009-06-23,155.29,155.44,153.56,154.21,1044358,0
2009-06-24,153.36,153.67,147.44,148.8,1944954,0
2009-06-25,148.87,152.09,148,152.09,1415628,0
2009-06-26,152.04,152.05,149.2,149.85,1360231,0
2009-06-29,151.15,152.63,148.32,151.75,924365,0
2009-06-30,151.21,152.96,150.41,151.11,902003,0
2009-07-01,150.58,153.66,150.58,152.76,989198,0
2009-07-02,153.04,153.95,150,150,737818,0
2009-07-06,148.72,153.47,148.72,153.02,801300,0
2009-07-07,151.65,152.07,150.05,150.74,781508,0
2009-07-08,151.82,155.74,151.44,155.33,1068417,0
2009-07-09,155.05,156.62,154.05,155.27,962380,0
2009-07-10,154.57,156.54,153.02,153.92,586518,0
2009-07-13,153.81,156.35,151.71,155.89,825267,0
2009-07-14,156.27,159.69,154.63,158.77,977937,0
2009-07-15,159.7,160.8,157.83,158,1070417,0
2009-07-16,158.1,158.5,157.01,157.85,966190,0
2009-07-17,157.68,157.94,156.18,156.98,1216151,0
2009-07-20,155.99,156.7,154.38,156.65,759969,0
2009-07-21,156.52,156.52,152.33,155.93,1025239,0
2009-07-22,154.93,157.76,154.93,156.97,1506873,0
2009-07-23,156.86,157.85,155.2,156.78,1109300,0
2009-07-24,155.92,157.3,155.42,157.24,460127,0
2009-07-27,157.41,157.41,153.06,154.68,730004,0
2009-07-28,154,155.26,152.81,153.65,594907,0
2009-07-29,153.16,153.7,151.6,152.96,752765,0
2009-07-30,154.13,158,154.07,156.31,919521,0
2009-07-31,157.16,157.61,153.47,153.57,677141,0
2009-08-03,152.7,153.17,149.38,150.31,1281511,0
2009-08-04,149.97,150.42,147.65,148.31,941266,0
2009-08-05,149.47,149.47,144.76,145.24,1089444,0
2009-08-06,145.99,147.75,144.59,147.42,763580,0
2009-08-07,147.99,151.95,147,151.32,966962,0
2009-08-10,151,151,146.67,147.98,721897,0
2009-08-11,147.95,149.43,146.45,148.75,428555,0
2009-08-12,148.86,149.95,148.25,148.49,470396,0
2009-08-13,143.68,145.36,141,145.13,1421712,0
2009-08-14,145.01,145.5,143.34,143.92,812885,0
2009-08-17,141.89,145.4,141.1,144.69,948992,0
2009-08-18,147.88,151.94,146.26,149.84,1367150,0
2009-08-19,148.68,152.33,148.1,151.15,915980,0
2009-08-20,152.07,152.56,149.52,151.81,714019,0
2009-08-21,151.8,153.28,151.03,153.25,520446,0
2009-08-24,152.96,153.37,150.66,150.8,592788,0
2009-08-25,151.27,151.81,149.69,149.98,868982,0
2009-08-26,149.76,151.95,149.42,150.22,694350,0
2009-08-27,149.7,150.23,147.81,149.07,863263,0
2009-08-28,149.6,150.57,147,148.45,1121757,0
2009-08-31,146.61,147.56,145.76,147.25,1153788,0
2009-09-01,146.34,147.95,144.24,144.94,1006082,0
2009-09-02,145.14,146.17,144.2,145.25,578121,0
2009-09-03,145.38,148.98,144.77,148.81,817248,0
2009-09-04,148.95,148.99,147.25,148.18,462180,0
2009-09-08,149.62,150.07,147.51,150,700272,0
2009-09-09,149.84,150.3,148.04,149.32,608193,0
2009-09-10,149.31,150.23,147.88,149.4,572536,0
2009-09-11,148.75,149.16,145.87,146.45,996132,0
2009-09-14,145.34,147.44,144.82,147.2,578543,0
2009-09-15,147.36,147.76,145.36,147.28,825665,0
2009-09-16,147.59,148.76,146.42,147.41,621816,0
2009-09-17,147.56,148.97,146.73,147.37,616714,0
2009-09-18,146.91,152.55,146.88,152.09,1551072,0
2009-09-21,151.81,154.31,150,153.55,901483,0
2009-09-22,154.69,154.69,151.74,152.92,869638,0
2009-09-23,148.61,148.94,141.44,141.5,3902048,0
2009-09-24,142.72,144.4,142.05,142.5,1620519,0
2009-09-25,142.18,144.5,142,143.97,1159200,0
2009-09-28,143.98,145.44,142.41,142.77,862687,0
2009-09-29,143.26,146.76,143.26,145.98,1528022,0
2009-09-30,145.17,147,144.45,146.22,994478,0
2009-10-01,145.77,147.06,144.13,145.62,1380086,0
2009-10-02,144.21,147.32,143.82,146.05,1132093,0
2009-10-05,145.7,147.12,144.57,145.14,1186211,0
2009-10-06,146.24,147.66,145.33,147.08,927974,0
2009-10-07,146.59,147.4,144.7,147.21,777686,0
2009-10-08,147.5,148.78,146.86,147.12,606117,0
2009-10-09,147.11,147.74,145.05,145.92,746087,0
2009-10-12,146.12,146.83,144.4,144.87,746471,0
2009-10-13,144.82,145.92,143.86,144.7,663469,0
2009-10-14,145,145.89,143.4,143.95,1163629,0
2009-10-15,143.41,145.36,143.21,144.67,908288,0
2009-10-16,143.81,145.91,143.81,144.52,739676,0
2009-10-19,143.84,145.34,142.25,144,1362989,0
2009-10-20,143.9,143.9,140.4,140.94,1377817,0
2009-10-21,141.07,142,137.98,137.99,1166476,0
2009-10-22,137.47,139.45,137.19,139.1,929410,0
2009-10-23,139.59,139.59,137.28,137.62,840899,0
2009-10-26,137.51,139.15,137.03,137.46,557099,0
2009-10-27,137.46,138.79,135.68,137.17,915560,0
2009-10-28,136.55,138.97,136.34,136.42,1066717,0
2009-10-29,139.01,140.5,137.64,138.29,884664,0
2009-10-30,138.02,138.5,135.31,135.31,892961,0
2009-11-02,135.82,137.3,135.13,136.22,810231,0
2009-11-03,136.44,139.61,136.05,138.93,901129,0
2009-11-04,139.78,141.42,139.09,139.35,891848,0
2009-11-05,140.16,140.84,138.01,140.21,540827,0
2009-11-06,139.98,141.37,138.58,140.32,550811,0
2009-11-09,141.01,143.67,140.33,143.24,590825,0
2009-11-10,142.76,143.6,142.11,143.35,530347,0
2009-11-11,144.26,148.32,144.01,147.51,1191134,0
2009-11-12,146.4,146.45,143.96,144.19,822783,0
2009-11-13,144.16,145.3,143.01,143.67,432273,0
2009-11-16,143.71,144,142,143.03,893652,0
2009-11-17,141.75,143.19,141.43,142.62,476572,0
2009-11-18,142.97,146.05,142.26,145.86,655248,0
2009-11-19,146.15,146.15,144.24,145.83,558060,0
2009-11-20,145.02,147.89,144.63,147.42,771676,0
2009-11-23,148.12,148.85,146.9,147.73,366822,0
2009-11-24,148,148.37,146.17,147.31,288842,0
2009-11-25,147.2,150.69,147.2,150.29,657117,0
2009-11-27,148.12,151.36,147.6,150.05,321599,0
2009-11-30,149.63,149.97,146.98,147.87,665172,0
2009-12-01,148.49,152.95,148.29,151.2,679152,0
2009-12-02,151.66,152.05,149.89,150.48,427507,0
2009-12-03,150.44,152.34,149.02,151.4,715138,0
2009-12-04,152.12,154.83,149.98,152.08,735804,0
2009-12-07,152.63,154.66,152.36,153.36,897565,0
2009-12-08,152.66,158.95,149.92,156.9,1770120,0
2009-12-09,157.96,157.96,153.96,156.31,727901,0
2009-12-10,156,156.48,154.4,155.4,599687,0
2009-12-11,156.3,156.83,154.79,155.78,282621,0
2009-12-14,158.36,158.77,156.41,158.56,620678,0
2009-12-15,158.56,158.59,156.73,156.91,345115,0
2009-12-16,157.7,158.85,156.69,157.99,466701,0
2009-12-17,160.89,160.89,157.7,158.15,576544,0
2009-12-18,159.29,159.5,157.58,158.29,581432,0
2009-12-21,158.29,159.97,157.74,159.52,597801,0
2009-12-22,159.03,159.99,158.56,159.52,420243,0
2009-12-23,159.52,161.33,159.14,160.28,514160,0
2009-12-24,160.01,160.28,159.62,159.91,143425,0
2009-12-28,160,160.94,159.3,159.59,364782,0
2009-12-29,160.05,160.57,159.34,159.47,153870,0
2009-12-30,159.13,160.65,158.72,159.47,276953,0
2009-12-31,159.46,160.28,158.07,158.07,272002,0
2010-01-04,158.99,159.39,157.71,158.03,408225,0
2010-01-05,158.65,158.65,152.32,156.71,1224696,0
2010-01-06,156.45,158.79,154.29,155.24,1074212,0
2010-01-07,155.92,157.91,155.14,157.3,424458,0
2010-01-08,156.73,156.99,155.14,155.28,461871,0
2010-01-11,155.01,155.65,153.89,155.48,440382,0
2010-01-12,155.26,156.19,153.55,155.14,453483,0
2010-01-13,154.83,155.51,153.97,154.75,362060,0
2010-01-14,154.5,154.72,152.75,154.38,375131,0
2010-01-15,154.14,155.53,153.64,155.08,697299,0
2010-01-19,154.81,157.43,154.35,157.28,591635,0
2010-01-20,156.38,157.89,155.34,156.37,682113,0
2010-01-21,156.98,159.01,156.98,157.33,560060,0
2010-01-22,156.94,158.72,155.51,155.87,661015,0
2010-01-25,156.75,157.61,156.07,156.44,509679,0
2010-01-26,155.74,158.56,155.47,158.34,542019,0
2010-01-27,158.34,159.59,155.57,156.38,661692,0
2010-01-28,156.69,157.29,154.44,155.42,399109,0
2010-01-29,155.31,156.66,154.97,155.03,422285,0
2010-02-01,155.45,157.04,155.41,156.5,283716,0
2010-02-02,156.34,158.05,155.84,157.58,364674,0
2010-02-03,157.18,157.58,156.19,157.09,322172,0
2010-02-04,156.57,157.37,154.34,154.4,689214,0
2010-02-05,154.38,156.02,153.44,155.38,820769,0
2010-02-08,157.56,159.45,156.94,156.94,666127,0
2010-02-09,158.09,159.63,155.87,159.05,485749,0
2010-02-10,158.58,159.45,157.89,158.5,328907,0
2010-02-11,158.5,159.17,157.2,158.65,528048,0
2010-02-12,158.2,161.13,157.72,160.85,481188,0
2010-02-16,161.32,164.92,161.02,164.87,737475,0
2010-02-17,164.5,165.73,163.45,165.62,328327,0
2010-02-18,162.65,163.42,160.2,163.19,892072,0
2010-02-19,163,164.52,162.54,163.67,490041,0
2010-02-22,164.3,164.43,162.98,163.07,275684,0
2010-02-23,162.6,165.85,162.6,164.24,444076,0
2010-02-24,163.77,165.5,163.28,164.96,494010,0
2010-02-25,162.87,166.31,162.76,166.08,686613,0
2010-02-26,166.5,167.09,164.51,165.93,583922,0
2010-03-01,166.14,166.66,164.3,166,704142,0
2010-03-02,168.34,170.33,164.53,164.74,1696877,0
2010-03-03,163.88,166.27,162.57,164.57,941916,0
2010-03-04,164.78,168.4,164.75,167.62,742051,0
2010-03-05,168.5,169.75,167.86,168.79,536096,0
2010-03-08,168.76,168.97,167.77,168.15,495343,0
2010-03-09,167.1,169.69,167.02,167.86,563286,0
2010-03-10,167.36,169.06,167.36,168.09,633665,0
2010-03-11,167.3,168.77,166.72,168.66,333545,0
2010-03-12,168.73,169.33,168.09,168.89,256583,0
2010-03-15,168.89,169.17,167.79,169,305289,0
2010-03-16,167.79,169.33,167.46,169.17,516071,0
2010-03-17,168.48,173.03,168.48,172,672141,0
2010-03-18,172.49,174.15,171.29,172.21,309234,0
2010-03-19,172.21,173.19,170.15,172.28,551080,0
2010-03-22,172.65,174.82,171.62,174.19,518405,0
2010-03-23,173.81,175.39,173.64,175.05,345944,0
2010-03-24,174.33,174.33,172.75,173.57,437097,0
2010-03-25,174.85,175.23,173.82,173.93,367946,0
2010-03-26,173.93,175.35,173.31,174.22,307931,0
2010-03-29,174.31,174.73,172.87,173.23,293746,0
2010-03-30,172.84,174.89,172.73,173.58,343604,0
2010-03-31,173.11,173.84,172.43,173.09,297416,0
2010-04-01,173.82,175.33,173.82,174.88,288062,0
2010-04-05,174.59,174.99,172.9,173.53,403131,0
2010-04-06,173.51,174.14,172.59,173.97,281455,0
2010-04-07,172.69,176.63,172.62,176,389107,0
2010-04-08,175.44,176.09,174.17,175.05,347214,0
2010-04-09,175.33,175.6,174.2,175.29,232516,0
2010-04-12,175.36,176.1,174.83,175.42,219726,0
2010-04-13,175.24,176.06,174.68,175.44,225312,0
2010-04-14,176.44,180.2,175.62,179.8,394937,0
2010-04-15,179.64,181.25,179.02,181.05,348950,0
2010-04-16,181.01,181.5,179.54,180.11,506629,0
2010-04-19,180.15,180.73,177.67,180,330868,0
2010-04-20,180.17,180.99,179.2,179.76,236263,0
2010-04-21,179.99,181.32,179.08,181,248500,0
2010-04-22,180.05,183.27,180.05,182.24,453946,0
2010-04-23,182.05,184.07,181.67,184.05,229377,0
2010-04-26,184.55,185.39,183.64,185.13,0,0
2010-04-27,185.19,185.99,181.82,182.03,326698,0
2010-04-28,182.17,183.65,179.1,180.26,353087,0
2010-04-29,181.1,187.16,181.1,185.64,398663,0
2010-04-30,186.49,187.94,183.61,185.01,443015,0
2010-05-03,185.7,186.33,183.86,186.33,373032,0
2010-05-04,185.1,185.1,181.58,183.83,307631,0
2010-05-05,183,185.15,182.7,183.03,467979,0
2010-05-06,182.69,183.1,171.65,178.13,675426,0
2010-05-07,177,180.01,172.19,176.08,569300,0
2010-05-10,179.71,183.29,179.14,183.15,554374,0
2010-05-11,182.23,184.45,182.11,183.86,518170,0
2010-05-12,184.45,185.4,182.45,185.22,320854,0
2010-05-13,185.39,185.39,180.6,180.95,316083,0
2010-05-14,180.9,182.23,178.9,180.31,535744,0
2010-05-17,180.9,184.1,178.49,183.72,605654,0
2010-05-18,184.68,185.46,180.5,180.8,369693,0
2010-05-19,180,184.19,179.5,182.04,444344,0
2010-05-20,180.91,184,179.57,179.66,924155,0
2010-05-21,177.66,183.97,177.66,183.47,650982,0
2010-05-24,180.02,186.24,180.02,184.25,516828,0
2010-05-25,188.41,195.59,185.19,194.57,2169493,0
2010-05-26,194.23,195.75,189.7,190.18,898979,0
2010-05-27,191.3,192.43,191.3,192,977981,0
2010-05-28,192,193.33,190.88,190.88,998027,0
2010-06-01,190.5,194.13,189.24,191.46,815773,0
2010-06-02,192.75,192.75,189.88,192.65,1057064,0
2010-06-03,192.14,192.99,191.34,192.93,672362,0
2010-06-04,190.9,192.22,188.19,188.89,698073,0
2010-06-07,190.1,190.96,185.85,186.09,629837,0
2010-06-08,186,188.95,185.51,188.89,707320,0
2010-06-09,189.85,191.66,187.95,188.59,627547,0
2010-06-10,185.91,188.81,183.7,187.72,1364823,0
2010-06-11,187.62,189.81,185.21,189.3,866202,0
2010-06-14,190.42,192.54,190.09,190.66,467679,0
2010-06-15,191.5,194.27,190.22,194.23,681108,0
2010-06-16,193.92,196.49,193.91,195.41,596694,0
2010-06-17,194.91,196.06,193.19,195.13,459134,0
2010-06-18,195.64,196.75,194.74,195.31,590493,0
2010-06-21,196.75,196.95,194.33,194.85,559165,0
2010-06-22,194.7,196.65,192.63,192.85,534394,0
2010-06-23,192.6,196.7,192.13,196.23,653918,0
2010-06-24,195.53,196.81,192.91,195.64,656093,0
2010-06-25,196.5,197.63,194.97,196.13,644996,0
2010-06-28,196.13,198.22,195.08,196.21,417847,0
2010-06-29,194.8,197.46,192.17,195.53,728859,0
2010-06-30,195.28,197.13,192.7,193.22,560268,0
2010-07-01,193,195.2,189.38,194.72,743325,0
2010-07-02,195.5,196.36,194,195.01,447583,0
2010-07-06,196.31,197.37,192.65,194.66,611182,0
2010-07-07,194.16,197.33,194.1,197.11,690863,0
2010-07-08,197.75,200.59,197.08,198.1,763091,0
2010-07-09,198.4,200.74,197.6,200.12,556998,0
2010-07-12,200.38,203.5,199.76,202.69,637772,0
2010-07-13,203.98,206.42,203.05,205.43,609252,0
2010-07-14,205.31,206.15,203.8,204.96,594681,0
2010-07-15,204.7,205.45,203.6,204.91,932557,0
2010-07-16,204.55,204.96,201.51,202.25,636876,0
2010-07-19,202.92,204.81,201.9,203.85,394567,0
2010-07-20,201.97,208.2,201.97,207.5,619016,0
2010-07-21,207.92,207.92,205.81,206.29,531267,0
2010-07-22,207.25,208,205.77,206.94,985646,0
2010-07-23,206.5,207.48,206.11,207,1125800,0
2010-07-26,209.61,212.27,207.79,212.06,692781,0
2010-07-27,213,213,209.62,209.96,633499,0
2010-07-28,210.47,211.47,209.59,210.37,863340,0
2010-07-29,211.4,211.73,207.1,208.77,801972,0
2010-07-30,207.9,212.38,207.68,211.57,525414,0
2010-08-02,212.99,213.65,211.1,211.85,603932,0
2010-08-03,208.7,209.47,205.39,206.83,770203,0
2010-08-04,207,208.04,204.91,205.76,676992,0
2010-08-05,204.71,206.43,204,205.85,498821,0
2010-08-06,205.25,207.6,204.25,207.39,460677,0
2010-08-09,208.1,208.79,207,207.27,672109,0
2010-08-10,206.82,207.75,205.89,206.83,685928,0
2010-08-11,205.4,206.32,204.01,204.56,390627,0
2010-08-12,204.27,207.29,203.05,206.5,539150,0
2010-08-13,206.22,209.3,206.22,207.86,624082,0
2010-08-16,206.87,207.16,205.95,207,467154,0
2010-08-17,207.85,210.99,207.72,210.07,395487,0
2010-08-18,209.8,213.79,209.59,212.4,377710,0
2010-08-19,212.44,213.04,210.11,211,369522,0
2010-08-20,209.52,213.6,209.52,213.07,369668,0
2010-08-23,213.36,215.21,212.88,213.61,343141,0
2010-08-24,213.13,213.4,209.3,209.88,534127,0
2010-08-25,209.02,211.41,208.01,210.5,440913,0
2010-08-26,211.48,214.11,211.08,211.46,402139,0
2010-08-27,211.66,215.15,211.66,214.65,375821,0
2010-08-30,213.45,213.6,210.9,211.03,386851,0
2010-08-31,210.59,213.21,209.53,209.78,479178,0
2010-09-01,212,214.93,210.25,214.09,501765,0
2010-09-02,214.25,217.15,213.64,216.94,457535,0
2010-09-03,218,219.23,216.51,218.45,264760,0
2010-09-07,217.94,219.5,217.65,218.55,323460,0
2010-09-08,218.54,221.54,218.21,220.24,414419,0
2010-09-09,221.18,221.57,215.88,217.26,440145,0
2010-09-10,217.4,218.97,217.27,217.9,275197,0
2010-09-13,214.99,217.28,213.52,216.75,494398,0
2010-09-14,216.86,219.41,215.71,218.27,348913,0
2010-09-15,217.99,219.31,217.38,219.3,269695,0
2010-09-16,218.82,219.39,217.89,218.89,387902,0
2010-09-17,219.95,220.92,218.28,220.88,682926,0
2010-09-20,222,222.87,219.51,220.14,783999,0
2010-09-21,220.62,221.9,214,217.02,1168447,0
2010-09-22,216.43,223.25,216.43,222.1,846667,0
2010-09-23,221.08,225,220.98,222.64,488368,0
2010-09-24,224.19,226.06,224,225.73,458679,0
2010-09-27,225.59,226.75,224,225.74,422831,0
2010-09-28,226.31,228.75,224.74,228.2,524731,0
2010-09-29,228.15,231.23,228.01,230.56,734537,0
2010-09-30,231.5,231.73,226.8,228.91,679801,0
2010-10-01,229.95,230,227.81,228.83,614426,0
2010-10-04,229.75,232.13,228.76,230.63,615526,0
2010-10-05,232.24,233.99,231.51,233.33,755152,0
2010-10-06,233.1,233.99,232.1,233,480756,0
2010-10-07,233.98,233.99,232.34,233,481144,0
2010-10-08,233.5,233.78,231.92,232.81,626822,0
2010-10-11,232.26,234.5,232.07,232.83,455523,0
2010-10-12,233.05,233.91,231.53,232.95,503813,0
2010-10-13,233.7,233.7,231.38,232.55,733680,0
2010-10-14,232.7,233.37,231.14,233,623804,0
2010-10-15,233.5,233.75,232.04,232.96,621059,0
2010-10-18,232.71,233.1,231.06,232.8,446823,0
2010-10-19,231.4,233,227.7,229.47,719468,0
2010-10-20,229.92,233,229.84,231.9,444159,0
2010-10-21,232.58,234.47,229.99,231.37,427420,0
2010-10-22,231.65,234.98,230.72,234.72,329947,0
2010-10-25,234.9,236.75,234.76,235.12,377960,0
2010-10-26,234.47,237,234.47,236.5,440460,0
2010-10-27,234.76,236.06,232.94,235.85,338620,0
2010-10-28,236.93,237.93,234.8,236.8,425132,0
2010-10-29,235.88,237.69,235.35,237.63,233666,0
2010-11-01,237.81,238,234.34,235.64,326742,0
2010-11-02,237,238.86,236.25,237.99,271880,0
2010-11-03,237.84,238.7,236,238,533893,0
2010-11-04,239.15,239.48,237.94,239.24,618625,0
2010-11-05,239.17,240.5,239.17,239.87,439885,0
2010-11-08,238.85,243.62,238.59,242.85,399864,0
2010-11-09,243.05,243.66,242.05,243,328569,0
2010-11-10,243.22,249.53,242.87,248.95,729757,0
2010-11-11,249.99,252.48,248.55,252.09,616904,0
2010-11-12,251.21,252.4,249.35,250.68,340554,0
2010-11-15,251.55,253.47,250.88,251.39,389785,0
2010-11-16,250.8,252.88,248.6,249,338059,0
2010-11-17,249.14,250.7,248.17,249.23,329510,0
2010-11-18,251.71,253.5,251.14,251.17,369376,0
2010-11-19,250.95,251.85,250.34,251.2,375614,0
2010-11-22,250.77,256,250.77,255.65,426891,0
2010-11-23,254.31,255.13,250.92,254.91,248141,0
2010-11-24,256.25,259.14,255.31,259.14,281084,0
2010-11-26,258.06,259.75,257.19,259.48,162591,0
2010-11-29,259.22,259.52,255.23,257.8,353204,0
2010-11-30,256.87,260.25,256.72,259.41,429495,0
2010-12-01,260.5,262,259.73,260.56,362215,0
2010-12-02,260.96,263.49,259.91,263.2,271017,0
2010-12-03,263.2,265.49,262.4,265.2,360479,0
2010-12-06,265.5,266.25,261.77,261.91,750131,0
2010-12-07,270.31,271.27,255.94,260.15,1553858,0
2010-12-08,260.5,263.25,259.4,262.57,521179,0
2010-12-09,262.61,264.61,260.72,263.9,300536,0
2010-12-10,263.57,264.95,262.42,264.74,239481,0
2010-12-13,264.91,266.29,264.48,264.5,336121,0
2010-12-14,264.89,264.89,261.78,262.66,283073,0
2010-12-15,262.04,264.82,262.04,262.55,260551,0
2010-12-16,264.01,269.72,262.94,269.11,451447,0
2010-12-17,269.11,271,269.11,269.99,537364,0
2010-12-20,271.68,272.87,269.2,272.77,365383,0
2010-12-21,273.04,273.4,271.42,272.19,355515,0
2010-12-22,273,273,271.09,272.06,194546,0
2010-12-23,272.1,272.69,270.98,271.9,144179,0
2010-12-27,271.55,271.62,270,270.92,105968,0
2010-12-28,270.98,272.56,270.52,272.47,285000,0
2010-12-29,272.49,274.5,272.01,273.64,245891,0
2010-12-30,273.75,276,273.62,275.5,153389,0
2010-12-31,274.96,275.04,272.25,272.59,159016,0
2011-01-03,273.49,273.99,266.61,268.4,617363,0
2011-01-04,269.15,269.15,257.07,258.36,1113743,0
2011-01-05,256.91,258.89,254.84,255.2,824940,0
2011-01-06,254.04,254.94,246.62,249.55,1103052,0
2011-01-07,250.76,253.17,249.41,250.67,817684,0
2011-01-10,249.78,254.18,249.75,252.74,618142,0
2011-01-11,253.49,254.72,250.01,251.52,417096,0
2011-01-12,252.05,252.76,249.62,251.16,632827,0
2011-01-13,251.27,252.83,250.14,251.93,477264,0
2011-01-14,251.78,253.22,249.77,252.62,426661,0
2011-01-18,251.84,253.33,250.22,250.59,478547,0
2011-01-19,250.85,252,249.07,249.99,665704,0
2011-01-20,249.37,252.81,249,252.56,648063,0
2011-01-21,253.97,254.96,251.77,252.13,770247,0
2011-01-24,252.5,253.01,249.92,251.49,469041,0
2011-01-25,249.5,251.59,247.35,248.7,487078,0
2011-01-26,249.2,251.83,246.26,250.07,523000,0
2011-01-27,250.41,257.99,250.24,256.1,579466,0
2011-01-28,256.8,257.4,250.62,251.06,389238,0
2011-01-31,251.39,255.38,251.07,253.53,360342,0
2011-02-01,254.57,255.21,251.8,255,340036,0
2011-02-02,254.79,254.95,251.06,251.76,270310,0
2011-02-03,251.36,255.7,251.36,255.01,421108,0
2011-02-04,254.71,260.18,254.33,258.7,328673,0
2011-02-07,259,261.59,257.35,258.03,271389,0
2011-02-08,258.03,259.99,257.78,259.83,218537,0
2011-02-09,259.5,263.62,259.1,261.76,284925,0
2011-02-10,260.83,261.5,256.15,259.64,361067,0
2011-02-11,259.14,261.72,258.64,260.88,200709,0
2011-02-14,261.16,261.76,259.7,260.82,227252,0
2011-02-15,260.52,260.98,259.33,260.81,287092,0
2011-02-16,262,265.54,261.58,262.78,213431,0
2011-02-17,261.36,262.22,254.71,255.57,407342,0
2011-02-18,256.48,259.04,253.71,255.64,338384,0
2011-02-22,253.13,254.58,249.1,252.59,382922,0
2011-02-23,252.53,254.58,247.36,250.64,398588,0
2011-02-24,249.05,254.2,249.05,253.25,289255,0
2011-02-25,254.27,255.75,252.54,255.39,277335,0
2011-02-28,255.51,260,255.45,257.95,524795,0
2011-03-01,265.54,267.98,260.21,263.52,1016098,0
2011-03-02,263.74,264.54,260.68,262.84,564486,0
2011-03-03,264.46,266.95,263.01,266.53,483315,0
2011-03-04,266.53,268.75,263.29,265.42,261737,0
2011-03-07,265.75,267.46,262.95,263.25,357585,0
2011-03-08,263.66,269.8,262.98,267.96,403016,0
2011-03-09,268.02,269.63,266.85,268.21,272857,0
2011-03-10,266.76,268.8,265,266.71,290881,0
2011-03-11,266.6,267.37,263.12,265.93,270492,0
2011-03-14,263.89,265.31,261.89,264.81,236636,0
2011-03-15,259.5,264.47,256.86,263.14,345578,0
2011-03-16,261.24,265.71,260.62,261.31,396293,0
2011-03-17,264.17,264.92,261.57,261.95,225410,0
2011-03-18,263.63,264.71,260.07,262.98,500360,0
2011-03-21,264.33,266.18,262.38,265.26,212126,0
2011-03-22,264.45,265.79,261.75,264.72,376583,0
2011-03-23,264.85,271,262.8,270.06,458248,0
2011-03-24,271,273.26,269.44,272.11,399121,0
2011-03-25,272.75,277.5,270.71,275.49,435265,0
2011-03-28,276.16,276.16,270.82,270.93,307115,0
2011-03-29,271.12,273.47,268.8,273.44,314225,0
2011-03-30,274.25,276.04,273,273.94,271821,0
2011-03-31,273.19,273.87,270.8,273.56,359865,0
2011-04-01,274.22,276.05,273.27,274.67,261459,0
2011-04-04,275,275.76,272.54,274.28,213056,0
2011-04-05,273.64,279.94,273.09,276.64,327280,0
2011-04-06,276.85,279.35,276.51,276.59,219790,0
2011-04-07,276.56,277.83,272.98,275.84,257005,0
2011-04-08,277.6,277.6,274.51,276.26,238887,0
2011-04-11,272.61,273.99,269.68,272.93,384053,0
2011-04-12,272.15,279,270,277.77,661450,0
2011-04-13,276.22,279.99,276.22,279.76,419730,0
2011-04-14,278.75,280.74,277.27,278.85,455233,0
2011-04-15,279.76,281.96,278.72,280.08,370134,0
2011-04-18,280.28,280.28,274.77,279.32,244122,0
2011-04-19,279.08,279.09,276.07,278.28,250481,0
2011-04-20,280.58,284.6,280.45,283.96,376153,0
2011-04-21,284,284.97,282.69,284.85,310796,0
2011-04-25,284.71,284.94,281.16,282.5,145466,0
2011-04-26,283.06,283.83,281.72,282.07,306169,0
2011-04-27,283.73,283.93,281,281.5,620077,0
2011-04-28,280.02,284.42,279.68,282.48,298530,0
2011-04-29,282.27,283.26,281.09,282.38,251286,0
2011-05-02,283.2,284.57,280.5,281.18,206395,0
2011-05-03,284.8,285,282.39,283.44,414002,0
2011-05-04,283.7,284.49,282.18,283.35,280209,0
2011-05-05,282,287,281.04,285.28,294007,0
2011-05-06,286.82,286.99,281.13,281.56,269132,0
2011-05-09,281.17,285.83,281.17,284.64,253283,0
2011-05-10,285.04,287,285.04,286.41,248503,0
2011-05-11,288.42,288.42,279.35,286.38,454084,0
2011-05-12,286.18,288.5,284.02,287.89,359996,0
2011-05-13,287.89,288.5,284.26,286.3,239349,0
2011-05-16,286.24,287.52,283.35,283.65,238024,0
2011-05-17,282.88,283.09,279.26,281.48,238962,0
2011-05-18,281.97,283.67,280.42,282.5,259241,0
2011-05-19,277.01,279,274.33,277.15,770457,0
2011-05-20,276.69,278.21,274.56,276.6,462017,0
2011-05-23,276.29,277.61,273.18,276.78,473151,0
2011-05-24,288.07,295.17,286.8,293.3,1151210,0
2011-05-25,293.34,298,293,297.98,606734,0
2011-05-26,297.98,298.47,296,296.61,539882,0
2011-05-27,295.27,297.81,294.84,296.71,293876,0
2011-05-31,298.86,299.6,293.12,294,486174,0
2011-06-01,294,295.18,293.03,293.11,378687,0
2011-06-02,294.12,294.12,289,289.65,286979,0
2011-06-03,287.3,290.5,284.83,285.48,325369,0
2011-06-06,286.63,287.22,283.94,285.64,316723,0
2011-06-07,285,289.39,284.12,284.5,338596,0
2011-06-08,284.81,289.49,283.25,288.53,484760,0
2011-06-09,288.37,292.54,286.99,291.94,304407,0
2011-06-10,290.7,292.23,288.71,290.2,395478,0
2011-06-13,291.3,291.3,288.24,288.88,313009,0
2011-06-14,290.23,290.59,289.16,289.87,345106,0
2011-06-15,289.07,290.52,288.45,289.55,366443,0
2011-06-16,288.82,290.15,285.21,289.78,447005,0
2011-06-17,291,293.05,290.36,291.71,804474,0
2011-06-20,291.31,293.15,290.03,292.24,495964,0
2011-06-21,292.4,292.91,291.43,292.43,444583,0
2011-06-22,292.17,294.08,292.17,292.87,387213,0
2011-06-23,290.72,294.27,290.72,292.61,476497,0
2011-06-24,292.55,293.7,290.33,291.6,336844,0
2011-06-27,290.99,293.97,290,292.84,267213,0
2011-06-28,293.5,293.52,292.58,292.9,436995,0
2011-06-29,293.42,293.54,290.62,291.32,342684,0
2011-06-30,292.55,296.2,291.87,294.85,381011,0
2011-07-01,295.38,298.19,294.86,297.62,255746,0
2011-07-05,296.14,298.53,294.51,297.14,289638,0
2011-07-06,295.29,298.8,294.76,297.75,333242,0
2011-07-07,299,299.45,298,298.38,330724,0
2011-07-08,295.81,298.56,295.15,298.28,305673,0
2011-07-11,295.94,297.64,293.84,295.5,277472,0
2011-07-12,293.21,299.6,293.1,297.59,392332,0
2011-07-13,298.48,300.4,296.02,296.94,312832,0
2011-07-14,298.37,302,295.26,297.88,416405,0
2011-07-15,298.66,298.66,294.08,297.28,292053,0
2011-07-18,297.08,297.08,294.47,295.36,177025,0
2011-07-19,296.71,299.21,296.16,298.33,268293,0
2011-07-20,298.33,298.62,294.78,295.59,180474,0
2011-07-21,296.36,297.22,294.77,295.52,293562,0
2011-07-22,296.44,296.61,295.12,295.85,172464,0
2011-07-25,294.27,296.37,293.22,294.94,228336,0
2011-07-26,294.14,296.3,293.6,295.16,150622,0
2011-07-27,293.25,293.33,287,289.15,399254,0
2011-07-28,287.96,288.55,284.5,285.84,255815,0
2011-07-29,284.46,288.09,282.5,285.45,287471,0
2011-08-01,287,287.36,280.12,282.25,349069,0
2011-08-02,280.85,284.33,276.15,276.71,337544,0
2011-08-03,276.29,281.86,274.4,281.5,368493,0
2011-08-04,279.59,281.46,273.09,273.29,390213,0
2011-08-05,275.26,280.67,270.24,278.74,663103,0
2011-08-08,275.1,278.62,266.25,268.51,663029,0
2011-08-09,269.54,280.44,269.17,280.1,686563,0
2011-08-10,277.86,281.9,274.4,274.82,716819,0
2011-08-11,278,284.04,278,281.89,737386,0
2011-08-12,286.35,288.94,283.05,287.61,625343,0
2011-08-15,289.21,289.21,282.75,287.4,293904,0
2011-08-16,285.55,289.66,284.11,288.27,252629,0
2011-08-17,289.66,290.48,284.98,288.48,205067,0
2011-08-18,284.05,289.19,279.93,289.16,621175,0
2011-08-19,285.95,294,285.95,291.42,572411,0
2011-08-22,297.69,297.69,290.59,295.7,550811,0
2011-08-23,296.99,300,294.18,299.31,398960,0
2011-08-24,297.54,304.34,297.5,304.1,533525,0
2011-08-25,302.95,306,297.43,298.43,300213,0
2011-08-26,297.96,302.76,295.31,301.3,245681,0
2011-08-29,304.53,307.69,303,307.14,294094,0
2011-08-30,307.63,310,305.23,308.53,431782,0
2011-08-31,310.24,310.87,304.84,307,321594,0
2011-09-01,304.31,312.75,304.31,312.05,427079,0
2011-09-02,308.45,312.17,307.87,310.85,373736,0
2011-09-06,306,314,304.95,313.83,485593,0
2011-09-07,314.5,317.87,314.25,316.67,342810,0
2011-09-08,315.96,318.3,315,316.1,356988,0
2011-09-09,314.82,318.79,312.12,314.49,333303,0
2011-09-12,312.97,316.44,311.14,316.18,414403,0
2011-09-13,316.49,320.49,312.38,319.48,475391,0
2011-09-14,320.5,326.47,317.66,324.38,449745,0
2011-09-15,325.78,327,324,325.77,337691,0
2011-09-16,327.7,332.93,326.69,331.25,1198028,0
2011-09-19,329.31,333.99,329,331.95,730567,0
2011-09-20,329.68,332.95,325.91,327.75,858154,0
2011-09-21,327.29,329,322.59,322.79,449147,0
2011-09-22,317.87,320.37,311.72,316.13,713177,0
2011-09-23,316.55,322.62,316,321.7,399729,0
2011-09-26,323.18,327.17,321.47,327.12,355943,0
2011-09-27,330.1,330.1,324.37,326,650147,0
2011-09-28,325.99,326.31,321.28,321.94,335653,0
2011-09-29,337.23,337.23,313.18,317.58,529025,0
2011-09-30,314.57,325.53,313.71,319.19,535649,0
2011-10-03,318.42,322.02,311.87,311.88,428695,0
2011-10-04,308.21,320,307.16,320,406039,0
2011-10-05,320,320.37,311.95,317.42,382500,0
2011-10-06,317.06,323.19,316.11,322.37,362090,0
2011-10-07,323.33,328.68,320.42,324.02,339826,0
2011-10-10,326.87,331.83,325.41,331.7,330285,0
2011-10-11,331.18,332.68,325.98,327.61,296865,0
2011-10-12,328.09,329.95,323.74,327.66,427499,0
2011-10-13,327.14,328.76,325,326.56,359877,0
2011-10-14,329,330,326.76,328.12,336306,0
2011-10-17,325.75,331.43,325.74,327,334323,0
2011-10-18,326.3,327.31,324.53,326.03,489814,0
2011-10-19,326.03,327.41,323.73,324.99,509488,0
2011-10-20,327.03,328.61,325.18,326.95,346600,0
2011-10-21,331.32,331.64,327.11,327.5,384509,0
2011-10-24,328,330.88,327.39,330.19,452861,0
2011-10-25,330.09,332.92,327.4,327.93,333546,0
2011-10-26,333.78,333.78,325.84,327.79,304163,0
2011-10-27,333.09,333.75,329.51,330.73,456498,0
2011-10-28,330.61,331.64,326.03,327.82,245793,0
2011-10-31,328.5,328.5,323.59,323.59,399801,0
2011-11-01,318.58,329.35,317.31,325.67,491183,0
2011-11-02,327.51,327.62,323.77,324.44,389009,0
2011-11-03,325.61,326.32,321.58,324.66,355595,0
2011-11-04,324.67,326.24,322.31,325,300600,0
2011-11-07,323.97,327.6,323.84,327.11,139745,0
2011-11-08,326.37,334,326.37,333.79,300872,0
2011-11-09,330,332.88,325.01,325.64,277386,0
2011-11-10,327.61,331.21,327,330.71,233418,0
2011-11-11,332.1,337.96,330.48,337.66,230151,0
2011-11-14,337.85,341.89,335.63,336.23,202304,0
2011-11-15,336.48,338.26,334.79,337.15,165628,0
2011-11-16,336.04,337.4,331.24,332.04,134761,0
2011-11-17,331.59,332.63,327.21,328.32,154896,0
2011-11-18,329.65,331.14,327.64,329.4,137799,0
2011-11-21,327.48,328.72,323.47,325.33,209402,0
2011-11-22,324.41,325.05,320.29,320.82,264504,0
2011-11-23,319.32,320.72,316.6,318.06,183853,0
2011-11-25,316.59,322.96,315.26,322.96,151516,0
2011-11-28,328.99,329.28,318.33,319.51,271975,0
2011-11-29,319.14,324.46,318.75,323.43,175503,0
2011-11-30,325.74,330.7,325.74,328.38,281892,0
2011-12-01,329.01,336.33,329.01,335.3,248978,0
2011-12-02,337,339,330.22,330.22,207624,0
2011-12-05,334.54,339.44,332.01,338.97,296194,0
2011-12-06,341.06,343.9,332.87,337.81,498424,0
2011-12-07,337.75,338.27,333.37,333.86,391514,0
2011-12-08,333.58,334.2,329.1,329.67,263307,0
2011-12-09,329.7,332.3,329.22,329.82,606722,0
2011-12-12,324.98,332.39,324.97,330.89,344531,0
2011-12-13,332.46,334.63,324.33,326.1,243177,0
2011-12-14,325.61,326,322.42,324.32,208804,0
2011-12-15,325.32,330.04,323.7,327.32,293817,0
2011-12-16,328.96,330.46,325.94,326,392020,0
2011-12-19,326.67,327.01,323.92,324.96,253728,0
2011-12-20,325.16,327.09,324.22,325.29,673355,0
2011-12-21,324.94,331.69,324.94,330,369470,0
2011-12-22,330.75,331.06,327.85,329,272816,0
2011-12-23,330.07,331.17,327.99,330.3,211679,0
2011-12-27,330.6,331.48,329.42,330.25,374547,0
2011-12-28,329.69,332,327.39,328.22,191203,0
2011-12-29,328.59,329.31,325.4,326.25,160949,0
2011-12-30,324.88,329.4,324.24,324.97,225854,0
2012-01-03,327.72,328.49,318.12,319.79,539648,0
2012-01-04,318.23,327.91,313.11,326.96,916189,0
2012-01-05,323.98,334.1,321.19,333.85,597963,0
2012-01-06,333.85,339.23,331.93,338.04,501996,0
2012-01-09,337.98,340.51,336.45,339.5,470154,0
2012-01-10,340.5,341.27,337.75,340.14,528378,0
2012-01-11,340.72,342.59,339.03,341.87,496437,0
2012-01-12,341.59,343.49,339.39,342.98,337381,0
2012-01-13,342.34,344.44,340.13,344.44,276177,0
2012-01-17,345,346,344,345,506092,0
2012-01-18,343.97,346.97,342.58,346.28,523370,0
2012-01-19,347.48,347.48,344.63,346.5,671595,0
2012-01-20,344.96,350.55,344.6,347,800851,0
2012-01-23,347.47,347.8,345.43,347.01,366349,0
2012-01-24,346.54,347.6,345.19,346.75,236594,0
2012-01-25,346.5,348.59,345,348.58,190562,0
2012-01-26,348.62,348.9,347.24,347.91,323063,0
2012-01-27,347.7,349,345.03,347.58,301990,0
2012-01-30,347.5,349.6,346.2,347.67,217580,0
2012-01-31,349.6,351.22,346.44,347.88,234865,0
2012-02-01,348.81,353.48,348.2,352.99,258141,0
2012-02-02,352.6,353.25,349.14,349.17,159946,0
2012-02-03,348.18,356.8,348.18,353.18,160458,0
2012-02-06,352.01,352.01,350.07,350.76,161956,0
2012-02-07,350.59,351.75,347.96,350.48,176480,0
2012-02-08,350.62,351.93,347.2,349.15,220462,0
2012-02-09,347.27,354.25,347.27,354.04,305522,0
2012-02-10,353.2,354.17,352.06,354.1,355637,0
2012-02-13,354.5,360.41,354.1,358.46,425129,0
2012-02-14,356.52,360.11,356.22,360.11,225073,0
2012-02-15,360.15,361.4,355.02,356.12,244545,0
2012-02-16,357.01,359.12,353.8,357.96,417199,0
2012-02-17,359.89,361.98,356.53,360.21,242883,0
2012-02-21,360.2,361.32,358.23,359.66,266623,0
2012-02-22,359.99,360.4,358.34,358.95,126867,0
2012-02-23,359.23,360.4,358,358.5,190177,0
2012-02-24,360,360,358.8,359.8,326571,0
2012-02-27,360.5,367.59,359.8,366.09,557803,0
2012-02-28,375.18,377.78,371.28,376.41,931793,0
2012-02-29,374.97,375.58,372.22,374.48,363367,0
2012-03-01,375.12,378.96,373.75,378.44,485508,0
2012-03-02,378,379.48,377.42,378.45,232665,0
2012-03-05,379.1,385.61,377.01,385.22,531351,0
2012-03-06,384.24,385.23,380.3,385.23,405302,0
2012-03-07,385.99,385.99,380.46,383.74,365726,0
2012-03-08,384.88,386,380.41,380.5,426643,0
2012-03-09,381.83,383.89,381.27,382.23,416501,0
2012-03-12,382,382.06,380.3,380.83,312502,0
2012-03-13,381.72,382.08,377.62,379.63,541980,0
2012-03-14,380.23,382.17,379.6,379.92,386605,0
2012-03-15,378.94,380.52,377.16,379,279215,0
2012-03-16,376.29,379.67,376.29,378.87,513005,0
2012-03-19,378.84,380.51,376,377.36,300175,0
2012-03-20,376.55,378.66,376.11,377.8,254722,0
2012-03-21,377.82,378.94,375.42,375.42,327675,0
2012-03-22,375.49,379.4,375.02,378.13,273634,0
2012-03-23,377.77,379.32,375.74,378.66,191355,0
2012-03-26,377.3,380.33,376.74,379,282755,0
2012-03-27,378.67,381.18,378.67,379.58,428442,0
2012-03-28,379.41,380.35,375.47,376.36,350865,0
2012-03-29,375.21,376.84,373.55,374.34,239529,0
2012-03-30,376.1,376.1,371.8,371.8,308303,0
2012-04-02,377.23,379.17,371.65,378.72,506840,0
2012-04-03,384.35,385.58,381.8,381.89,914655,0
2012-04-04,381.81,384.68,376.88,382.4,419422,0
2012-04-05,382.56,385.09,380.11,384.75,614660,0
2012-04-09,379.62,384.3,378.66,383.5,701921,0
2012-04-10,382.95,383.42,375.61,375.87,585235,0
2012-04-11,379.75,380.35,376.48,377.05,439972,0
2012-04-12,375.91,379.34,373.84,378.73,273556,0
2012-04-13,378.74,382.96,375.01,380.97,382015,0
2012-04-16,380.16,383.61,378.42,380.8,298057,0
2012-04-17,382.53,383.24,378.01,379.17,342285,0
2012-04-18,379.21,381.6,377.59,379.5,312292,0
2012-04-19,379.42,382.41,378.67,380,535470,0
2012-04-20,382.64,382.66,380.09,381.73,481341,0
2012-04-23,379.95,382.64,378,382,322565,0
2012-04-24,386.23,386.25,376.72,379.36,507974,0
2012-04-25,380.12,384.39,380.02,382.83,287779,0
2012-04-26,380.95,395.12,380.95,393.72,833541,0
2012-04-27,395.2,399.1,394.47,397.13,436013,0
2012-04-30,398.85,399.1,393.73,396.16,258248,0
2012-05-01,393.37,399.03,392.21,395.41,232736,0
2012-05-02,396.56,397.68,393.82,396.44,150988,0
2012-05-03,397.72,398.2,392.71,393.7,179382,0
2012-05-04,391.06,394.28,386.35,389.43,420037,0
2012-05-07,388.08,391.46,385.6,386.91,293747,0
2012-05-08,385.89,387.53,380.19,383.8,335248,0
2012-05-09,383.38,387.09,380.3,382.88,255678,0
2012-05-10,383.9,388.22,382.1,385.73,327141,0
2012-05-11,383.35,389.64,383.35,387.5,285463,0
2012-05-14,385.5,386.52,377.43,377.62,366750,0
2012-05-15,377.3,383.85,376.38,382.48,255231,0
2012-05-16,381.76,389.89,381.76,388.87,412162,0
2012-05-17,375.99,377.97,362.66,365.58,1620438,0
2012-05-18,369.91,377.69,366.66,372.45,998168,0
2012-05-21,370,375.71,367.01,368.55,625448,0
2012-05-22,357,374.83,356.54,361.14,1354824,0
2012-05-23,357.6,374.25,355.06,372.84,906025,0
2012-05-24,370.01,373.89,369,369.4,558305,0
2012-05-25,372.89,375.58,368.56,374.37,789495,0
2012-05-29,381.48,381.72,373.23,381.72,479644,0
2012-05-30,381.85,381.85,374.78,379.25,544482,0
2012-05-31,377.99,382.68,373.5,380.26,1006556,0
2012-06-01,380.65,380.65,373.52,373.68,571642,0
2012-06-04,372.83,377.56,369.56,377,394684,0
2012-06-05,375.58,380.48,373.93,379.18,259372,0
2012-06-06,380.23,388.46,380.2,387.96,412042,0
2012-06-07,388.06,391.9,383.88,383.88,429706,0
2012-06-08,385.53,386.64,381.63,385.76,283184,0
2012-06-11,389.59,389.59,382.22,382.31,386322,0
2012-06-12,382.31,386.86,382.31,386.65,266390,0
2012-06-13,385.44,389.61,382.19,382.91,323239,0
2012-06-14,384.87,387.59,383.16,385.75,389359,0
2012-06-15,386.9,387.01,381.3,385.3,428065,0
2012-06-18,384.86,388.27,383.27,386.73,350497,0
2012-06-19,385.49,388.86,385.35,387.91,478495,0
2012-06-20,388.11,388.11,382.75,387.65,420245,0
2012-06-21,387.58,388,378.27,381.64,399832,0
2012-06-22,380.58,383.79,380.12,382.76,994796,0
2012-06-25,381.5,382,375,375.03,338596,0
2012-06-26,375,378.61,368.84,376.49,429470,0
2012-06-27,353.38,365.99,353.38,359,2021761,0
2012-06-28,356.67,359.57,353.88,358.43,646757,0
2012-06-29,363.97,367.17,357.57,367.17,674666,0
2012-07-02,366.22,366.66,362.81,364.22,384053,0
2012-07-03,364.77,365.69,360.1,362.49,262515,0
2012-07-05,357.55,368.87,357.55,366.55,329684,0
2012-07-06,363.29,366.09,361.6,364.52,340541,0
2012-07-09,357.28,368.03,357.28,367.23,457422,0
2012-07-10,367.06,368.93,364.43,366.47,363252,0
2012-07-11,365.05,370.34,362.87,368.93,546668,0
2012-07-12,368.61,386.13,368.61,382.45,1088777,0
2012-07-13,381.11,385.13,380.39,380.94,295063,0
2012-07-16,378.86,387.82,378.86,380.27,319800,0
2012-07-17,383.49,386.13,379.79,380.89,228720,0
2012-07-18,380.01,385.72,380.01,384.24,190704,0
2012-07-19,385.02,385.02,378.13,382.9,339186,0
2012-07-20,381.61,381.85,377.86,377.98,249980,0
2012-07-23,374.32,379.18,373.05,377.63,229212,0
2012-07-24,377.32,379.89,374.15,376.34,183533,0
2012-07-25,376.34,379.69,374.97,378.39,217989,0
2012-07-26,380,380,367.14,373.38,507697,0
2012-07-27,381.91,381.91,372.1,374.79,316907,0
2012-07-30,374.53,378.07,374.16,375.79,263821,0
2012-07-31,374.17,379.48,372.61,375.23,336581,0
2012-08-01,377.56,379.43,362.67,362.77,369121,0
2012-08-02,362.19,364.68,357.51,362.34,569144,0
2012-08-03,366.26,374.89,365,366.3,625400,0
2012-08-06,366.71,372.42,362.06,363.25,566213,0
2012-08-07,364.94,369.28,360.32,367.47,619221,0
2012-08-08,365.07,368.52,362.25,363.82,475000,0
2012-08-09,357.29,365.15,356.99,363.12,554278,0
2012-08-10,363.37,364.14,354.74,359.29,522625,0
2012-08-13,358.62,359.78,353.49,355.31,495417,0
2012-08-14,356.59,359.65,353.84,357,380236,0
2012-08-15,358,361.07,355.75,357.86,425555,0
2012-08-16,356.47,359.14,355.75,358.55,349259,0
2012-08-17,357.75,364.81,357.75,363.65,417975,0
2012-08-20,361.87,365.64,361.87,364.56,481091,0
2012-08-21,367.07,367.95,363.66,364.18,300908,0
2012-08-22,364.18,366.35,362.5,365.5,204539,0
2012-08-23,364.45,365.92,361.68,363.26,195350,0
2012-08-24,362.65,365.8,362.15,365.08,170802,0
2012-08-27,366.16,370.2,363.3,366.45,236744,0
2012-08-28,365.43,368.47,363.67,364.72,216185,0
2012-08-29,365.13,366.18,361.55,363,424558,0
2012-08-30,362.25,364.21,358.15,359.87,347601,0
2012-08-31,363.03,363.53,359.37,361.64,447731,0
2012-09-04,357.73,362.08,356.22,358.28,333656,0
2012-09-05,359.13,363.45,358.68,363.07,419429,0
2012-09-06,364.96,370.41,363.32,368.72,412102,0
2012-09-07,367.84,369.77,365.89,369.72,254368,0
2012-09-10,368.14,371,362.95,366.28,483970,0
2012-09-11,364,371.41,364,369.9,432026,0
2012-09-12,370.99,373.71,367.94,373.16,360222,0
2012-09-13,371.77,373.67,367.5,369.96,500786,0
2012-09-14,369.85,370,351.27,351.99,1412999,0
2012-09-17,352.25,359.54,351.57,357.38,724300,0
2012-09-18,355.61,358.75,353.38,357.84,709736,0
2012-09-19,355,375.43,353,369.84,2193800,0
2012-09-20,376.67,376.67,364.67,371.63,1391406,0
2012-09-21,370.85,374.99,370.85,371.8,2279693,0
2012-09-24,369.38,371.78,368,369.3,832941,0
2012-09-25,369.31,371.91,367.33,368.54,626408,0
2012-09-26,367.54,375.87,366.8,372.89,883196,0
2012-09-27,374.9,378.52,370.08,371.47,610186,0
2012-09-28,370.28,371.39,368.55,369.67,458854,0
2012-10-01,362.34,372.98,362.34,369.07,427520,0
2012-10-02,371.4,371.4,368.73,369.91,465486,0
2012-10-03,371.27,373.2,370.23,372.14,544810,0
2012-10-04,369.5,377.89,369.5,376.79,564017,0
2012-10-05,378.75,382.1,377.16,381.29,604772,0
2012-10-08,380.82,382.51,379.88,381.42,264306,0
2012-10-09,381.17,381.79,379.7,379.89,468632,0
2012-10-10,378.6,380,376.19,377.35,438202,0
2012-10-11,380.46,380.46,374.35,374.35,426913,0
2012-10-12,376.02,378.34,371.55,373.05,393192,0
2012-10-15,375.02,375.47,371.69,374.72,480853,0
2012-10-16,369.31,373.98,368.13,370.69,495698,0
2012-10-17,372.1,372.42,369.34,369.47,463134,0
2012-10-18,366.35,373.33,365.26,370.39,721463,0
2012-10-19,367.26,372.1,367.21,369,403662,0
2012-10-22,360.92,366.61,360,365.8,808671,0
2012-10-23,358.31,366.96,358.31,366.74,620635,0
2012-10-24,371.95,371.95,363.02,364.36,438384,0
2012-10-25,367.43,370.05,363.73,367.78,387356,0
2012-10-26,367.63,371.34,365.94,370.75,259611,0
2012-10-31,379.33,379.33,366.53,375,370142,0
2012-11-01,376,386.8,372.26,380.34,673071,0
2012-11-02,382.41,386.17,380.25,382.91,620912,0
2012-11-05,383.33,384.87,381.27,383.23,204657,0
2012-11-06,384.15,385.73,381.36,385.26,356681,0
2012-11-07,380.48,386.25,380.48,384.37,403360,0
2012-11-08,383.75,385.44,378.45,378.97,338023,0
2012-11-09,378.39,380.95,374.89,376.89,314691,0
2012-11-12,376.59,380.08,374.14,374.38,254200,0
2012-11-13,373.01,377.91,373.01,373.55,249724,0
2012-11-14,375.07,376.66,368.68,369.75,282842,0
2012-11-15,369.87,373.82,367.88,372.78,290717,0
2012-11-16,372.75,381.01,370.53,380.5,726000,0
2012-11-19,381.57,385.01,380.52,382.3,213870,0
2012-11-20,382.2,383.5,377.97,381.13,330771,0
2012-11-21,381.57,383.75,379.9,381.87,297708,0
2012-11-23,383.38,383.99,381,383.12,104168,0
2012-11-26,383.62,383.99,380.12,382.93,323499,0
2012-11-27,390.11,390.11,378.44,382.38,336448,0
2012-11-28,381.8,383.86,379.95,383.86,485902,0
2012-11-29,381.84,382.7,377.74,379.78,485869,0
2012-11-30,379.7,384.02,377.79,383.77,428666,0
2012-12-03,384,384.1,377.13,378.01,491166,0
2012-12-04,373.74,384.25,361.75,366.8,1007673,0
2012-12-05,366.09,368.99,356.03,360.27,979525,0
2012-12-06,355.92,367.17,355.38,364.07,668320,0
2012-12-07,363.41,367.01,357.71,359.16,574962,0
2012-12-10,359.15,359.15,354.45,355.15,456737,0
2012-12-11,356.56,362.22,354.76,355.5,790528,0
2012-12-12,357.43,359.07,355,357.56,930902,0
2012-12-13,358.27,363.17,357.6,359.32,547379,0
2012-12-14,358.14,361.55,355.01,357.68,491396,0
2012-12-17,358.39,363.4,357.38,363.4,615592,0
2012-12-18,363.2,364.45,359.16,360.07,546877,0
2012-12-19,360,362.25,358.13,359.48,418276,0
2012-12-20,359.43,360.74,355.23,356.02,552896,0
2012-12-21,353,359.57,351.48,358.28,696091,0
2012-12-24,363.44,363.44,354.41,355.2,182504,0
2012-12-26,355.24,355.28,346.93,351.09,447818,0
2012-12-27,351.25,354.09,345.3,353.1,437831,0
2012-12-28,352.02,352.61,345.88,348.57,446792,0
2012-12-31,347.79,354.76,346.98,354.43,265288,0
2013-01-02,357,358.13,354.96,356.88,440784,0
2013-01-03,355.43,357.91,353.75,356.14,299253,0
2013-01-04,357.28,361.1,357.12,360.85,351442,0
2013-01-07,360.97,360.97,354.68,356.17,345249,0
2013-01-08,345.47,350.88,342.84,348.25,877905,0
2013-01-09,348.61,352.51,347.06,349.6,452219,0
2013-01-10,349.85,352.16,344.33,346.5,729229,0
2013-01-11,346.94,347.84,341.98,346.23,470531,0
2013-01-14,346.71,347.78,343.27,344.99,278216,0
2013-01-15,343.98,352.79,342.27,350.9,567055,0
2013-01-16,350.64,350.99,346.37,349.33,261493,0
2013-01-17,350,351.18,347.28,348.63,207687,0
2013-01-18,347.81,350.49,345.04,349.6,317573,0
2013-01-22,347.2,354.7,347.2,353.37,402708,0
2013-01-23,352.84,357.18,351.03,356.53,425006,0
2013-01-24,357.41,359.98,355,357.57,563029,0
2013-01-25,357.89,367.1,357.16,365.36,566386,0
2013-01-28,366.19,373.45,363.34,369.52,634869,0
2013-01-29,367,368.83,361.95,361.95,502271,0
2013-01-30,361.98,364.86,361.24,364.85,295609,0
2013-01-31,364.67,369.7,363.2,369.7,466417,0
2013-02-01,370.57,376.16,368.74,374.88,667084,0
2013-02-04,373.49,373.99,365.51,367.05,401683,0
2013-02-05,369.92,371.03,367.38,368.77,266276,0
2013-02-06,367.47,370.16,366.22,369,303928,0
2013-02-07,377.5,383.1,374.46,379.85,1112087,0
2013-02-08,380.32,386.4,379.58,385.89,790878,0
2013-02-11,384.63,387.38,384.23,385.23,523482,0
2013-02-12,385.35,386.94,380.79,382.09,550249,0
2013-02-13,382.14,384.01,377.88,379.73,537986,0
2013-02-14,378.5,380.5,372.94,373.61,742331,0
2013-02-15,375,375.56,369.47,373.7,646703,0
2013-02-19,374.45,375.39,370.64,375.21,608329,0
2013-02-20,375.58,380.57,374.2,379.96,577322,0
2013-02-21,378.59,383.64,376.42,377.56,432891,0
2013-02-22,377.83,385.97,377.83,385.2,511996,0
2013-02-25,384.63,386.64,378.54,378.54,629405,0
2013-02-26,377.26,381.62,369.79,376.15,986237,0
2013-02-27,378.08,379.88,374.33,376.79,352212,0
2013-02-28,376.01,380.16,375.12,380.15,459553,0
2013-03-01,379.13,379.5,376.7,378.14,228664,0
2013-03-04,378.02,381.49,377.47,380.66,316774,0
2013-03-05,382,382.99,380.82,382.32,214987,0
2013-03-06,382.31,383,375.42,376.55,428421,0
2013-03-07,377.48,381.6,375.29,381.52,397808,0
2013-03-08,381.9,385.6,379.32,385.25,350470,0
2013-03-11,385.28,388.47,383.74,388.33,374916,0
2013-03-12,388.75,390.49,386.97,388.87,391956,0
2013-03-13,388.25,392.59,387.6,392.04,383200,0
2013-03-14,391.69,392.6,389.19,389.65,318101,0
2013-03-15,388.33,392.75,386.56,391.89,404647,0
2013-03-18,390.02,392.29,388.91,391.47,175585,0
2013-03-19,392.39,392.66,387.78,390.41,219557,0
2013-03-20,392.08,397.1,390.79,396,294784,0
2013-03-21,394.94,395.65,391.35,393.26,173154,0
2013-03-22,394.18,396.11,392.26,395.72,178712,0
2013-03-25,396.19,396.19,391.46,393.33,263857,0
2013-03-26,394.48,394.48,388.63,394.04,344957,0
2013-03-27,392.58,394.64,389.59,393.94,189168,0
2013-03-28,393.24,396.79,391.05,396.77,537884,0
2013-04-01,396.01,397.8,392.76,393.19,157644,0
2013-04-02,394.26,402.08,394.26,400.99,368198,0
2013-04-03,401.3,401.3,393.61,393.98,513637,0
2013-04-04,395.11,402.09,394,401.83,211737,0
2013-04-05,397.82,399.46,394.59,397.2,246692,0
2013-04-08,397,399.53,392.74,395.36,220207,0
2013-04-09,392,392.99,382.98,384.03,577738,0
2013-04-10,385.3,394.09,385.3,389.98,356674,0
2013-04-11,390.45,396.89,388.05,392.83,182799,0
2013-04-12,390.24,395.13,390.24,393.57,173301,0
2013-04-15,391.74,393.74,384.64,384.87,328657,0
2013-04-16,386,387.48,379.79,384.59,387336,0
2013-04-17,382.29,384.08,378.65,381.93,322759,0
2013-04-18,383.1,383.65,375.94,379.01,438789,0
2013-04-19,379.49,382.05,375.12,378.43,325006,0
2013-04-22,379.85,380.68,375.57,378.76,326842,0
2013-04-23,379.82,384.57,378.85,383.62,300125,0
2013-04-24,384.65,386,381.84,383.95,211230,0
2013-04-25,393,402.1,390,398.26,421925,0
2013-04-26,398.81,408.5,398.14,406.73,362962,0
2013-04-29,406.56,408.5,402.3,403.87,183188,0
2013-04-30,404.05,409.25,400.74,409.09,290020,0
2013-05-01,409.19,413.28,408.27,410.28,199399,0
2013-05-02,409.29,410.86,405.26,407.58,210847,0
2013-05-03,409.55,413,407.29,411.11,167101,0
2013-05-06,410.93,413.5,410.03,413.49,189488,0
2013-05-07,413.44,419.01,411.5,418.95,170883,0
2013-05-08,418.01,419.82,416.6,419.27,189374,0
2013-05-09,418.99,419.8,414.29,415.33,121276,0
2013-05-10,416.62,423.46,416.59,420.95,313751,0
2013-05-13,408.21,416.39,408,415.76,335618,0
2013-05-14,418.07,419.64,416.13,417.56,235279,0
2013-05-15,417.81,419.57,416.7,418.28,191333,0
2013-05-16,416.97,418.23,412.72,413.5,184036,0
2013-05-17,413.94,415.59,410.14,411.29,247016,0
2013-05-20,410.37,414,401.93,409.05,327138,0
2013-05-21,413.16,435.36,413.16,427.84,740548,0
2013-05-22,426.76,426.76,416.72,417.72,339230,0
2013-05-23,417.08,420.36,415.01,418.9,330130,0
2013-05-24,416,418.66,413.47,415.81,134920,0
2013-05-28,418.74,420.55,415.4,418.95,137847,0
2013-05-29,416.11,418.3,412.17,416.75,130806,0
2013-05-30,416.95,421.79,416.95,417.94,177664,0
2013-05-31,417.01,419.23,408.65,408.83,388431,0
2013-06-03,408.35,412.12,407.2,411.21,220252,0
2013-06-04,411.02,414.58,406.11,407.8,198485,0
2013-06-05,408.31,410.66,404.87,405.31,178514,0
2013-06-06,406.11,415.56,406.11,415.39,193558,0
2013-06-07,417.77,419.33,413.42,416.68,171737,0
2013-06-10,417.82,418.79,414.04,418.75,170237,0
2013-06-11,417.5,417.75,414.19,415,232653,0
2013-06-12,416.61,417.2,415.2,416,255938,0
2013-06-13,416.87,419.91,415.07,419.5,238112,0
2013-06-14,419.46,424.99,418.72,423.34,210650,0
2013-06-17,429.81,429.81,420.48,424.83,350665,0
2013-06-18,424.93,425.33,420.78,425.33,144815,0
2013-06-19,424.88,426.64,420.34,420.75,137816,0
2013-06-20,417.63,421.16,412.29,412.65,304098,0
2013-06-21,415.28,415.28,408.6,411.98,365650,0
2013-06-24,408.18,419.28,405.71,414.99,243776,0
2013-06-25,417.56,422.93,417.17,421.48,234567,0
2013-06-26,420.75,421.29,412.84,413.99,482180,0
2013-06-27,415.65,424.41,415.65,422.87,221871,0
2013-06-28,423.54,427.67,418.37,423.69,365489,0
2013-07-01,424.44,428.84,423.32,425.27,125030,0
2013-07-02,424.45,427.59,422.08,424.2,211096,0
2013-07-03,421.75,426.96,421.48,423.88,102946,0
2013-07-05,427.15,430.15,422.71,428.52,123509,0
2013-07-08,429.09,437.23,429.09,434.91,283308,0
2013-07-09,436.52,437.21,431.43,434.56,217013,0
2013-07-10,433.83,433.98,428.88,433.48,128685,0
2013-07-11,436.84,441.18,435.95,441,294406,0
2013-07-12,441.5,441.5,436.42,439.3,101696,0
2013-07-15,438.68,439.92,434.4,438,138772,0
2013-07-16,437.53,440.02,430.91,433.71,187744,0
2013-07-17,435.49,437.56,429.26,430,219958,0
2013-07-18,431.61,436.69,429.58,435.32,260164,0
2013-07-19,436.83,441.2,434.11,435.97,160076,0
2013-07-22,435.6,439.54,432.01,437.72,111629,0
2013-07-23,438.27,439.99,435.71,438.45,131812,0
2013-07-24,438.42,440,434.29,436.35,170007,0
2013-07-25,439.1,440.5,434.27,438.02,318071,0
2013-07-26,437.11,440.75,435.05,439.66,192960,0
2013-07-29,437.59,441.48,435.28,440.73,126039,0
2013-07-30,441.5,446.43,438.88,444.69,196190,0
2013-07-31,444.04,452.19,443.25,448.58,364278,0
2013-08-01,447.58,452.15,445.95,447.99,290607,0
2013-08-02,447.8,450.03,446.01,448.04,292716,0
2013-08-05,446.99,449.29,446.01,448.25,178867,0
2013-08-06,447.15,449.22,439.34,445.01,265676,0
2013-08-07,435.18,437.83,432.08,435.04,329024,0
2013-08-08,436.23,437.11,424.43,429.02,407596,0
2013-08-09,428.94,432.04,424.77,429.59,229639,0
2013-08-12,428.22,429.87,424.45,425.6,306315,0
2013-08-13,426.41,436,425.4,433.8,295185,0
2013-08-14,432.23,436.31,428.05,428.55,252513,0
2013-08-15,427.01,427.99,419.3,420.06,207270,0
2013-08-16,420,421.82,416.27,416.52,304352,0
2013-08-19,417.22,424.75,415.53,420.4,240489,0
2013-08-20,420.76,426.88,419.59,424.83,229741,0
2013-08-21,422.83,423.75,419.41,419.96,181336,0
2013-08-22,420.47,423.94,419.18,421.11,111695,0
2013-08-23,423.34,423.5,418.8,422.35,131347,0
2013-08-26,422.77,424.21,417.02,421.42,200607,0
2013-08-27,418.79,420.44,418.04,419.12,232131,0
2013-08-28,418.19,421.85,416.05,420.02,148692,0
2013-08-29,418.01,422.93,417.84,421.52,106441,0
2013-08-30,419.45,420.82,416.05,419.94,223616,0
2013-09-03,421.45,423.9,419,419.76,161395,0
2013-09-04,419.97,424.16,419.01,422.81,138738,0
2013-09-05,423.38,423.42,418.01,420.1,182124,0
2013-09-06,420.36,424.27,416,417.53,111253,0
2013-09-09,417.99,421.9,416.44,416.5,157755,0
2013-09-10,417.54,423.36,415.18,419.92,186116,0
2013-09-11,421.21,425.18,419.22,420.83,212859,0
2013-09-12,420.6,422.21,415.6,417.06,155452,0
2013-09-13,417.99,418.08,413.58,415.7,273135,0
2013-09-16,418.12,420.97,411.27,411.89,483483,0
2013-09-17,411.29,418.51,409.36,418.51,408334,0
2013-09-18,419.66,423.5,416.79,420.62,370477,0
2013-09-19,421.99,423.42,417.9,422.79,250448,0
2013-09-20,422.98,423.5,412,420,751034,0
2013-09-23,418.92,421.7,415.89,417.81,207095,0
2013-09-24,416.64,418.64,408.9,414.31,532365,0
2013-09-25,416.56,428.05,410,425.07,825080,0
2013-09-26,424.88,425.99,420.1,421.68,399122,0
2013-09-27,419.9,423.34,417.91,422.57,325521,0
2013-09-30,418.89,424.41,417.42,422.73,306564,0
2013-10-01,421.86,426.07,421.77,425.11,251944,0
2013-10-02,423,425.63,419.76,423,193484,0
2013-10-03,422.38,426.31,417.96,418.26,333733,0
2013-10-04,419.28,423.86,417.01,421.89,226814,0
2013-10-07,419.14,423.39,417.9,419.83,181488,0
2013-10-08,420.77,421.56,414.02,415.71,304717,0
2013-10-09,415.75,417.62,413.32,415.27,267765,0
2013-10-10,419.3,421.19,417.42,420.77,233162,0
2013-10-11,420.45,425.46,418.96,424.61,174354,0
2013-10-14,422.32,427.42,421.78,426.04,149927,0
2013-10-15,425,427.39,419.4,420.23,307998,0
2013-10-16,426.23,432,422.51,424.63,395479,0
2013-10-17,422.57,429.72,421.62,429.13,238559,0
2013-10-18,431.07,433.42,427,432.11,308648,0
2013-10-21,431.02,435.2,430.21,434.73,250059,0
2013-10-22,436.01,437.45,434.2,435.6,188017,0
2013-10-23,437.49,437.5,430.47,432.59,190514,0
2013-10-24,424.45,432.28,422.12,427.18,354747,0
2013-10-25,427.64,429.47,424.98,429.47,298572,0
2013-10-28,430.68,432.74,428.49,429.84,209383,0
2013-10-29,431.06,432.8,428.13,429.83,225961,0
2013-10-30,431.3,434.24,428.92,429.94,214631,0
2013-10-31,430.86,435.05,428.63,434.69,238800,0
2013-11-01,436.01,437.94,430,434.83,156025,0
2013-11-04,434.96,439.64,433.57,436.51,180885,0
2013-11-05,438.19,442.98,432.55,442.06,245459,0
2013-11-06,444.31,447.8,441.11,447.42,234790,0
2013-11-07,447,448.3,443.23,443.49,253235,0
2013-11-08,443.58,449.12,440.24,448.55,243687,0
2013-11-11,445.82,449.8,440.5,447.79,169069,0
2013-11-12,448.13,451.55,444.87,451.55,275197,0
2013-11-13,450.57,456.94,450.57,456.88,172725,0
2013-11-14,457.5,458.96,455.95,458.34,167648,0
2013-11-15,455.93,465.7,455.93,464.08,201777,0
2013-11-18,465,465.14,458.46,459.56,200800,0
2013-11-19,458.55,465.5,457.43,463.84,191422,0
2013-11-20,464.56,467.87,459.95,461.3,110331,0
2013-11-21,463.71,469.61,460.71,469.34,139891,0
2013-11-22,467.45,469.42,466.42,467.69,197590,0
2013-11-25,466.77,470.47,465.01,465.7,146573,0
2013-11-26,461.2,463.36,457,457.28,378497,0
2013-11-27,458.86,462.33,456.88,458.8,256133,0
2013-11-29,459.11,463.71,458.28,461.6,163325,0
2013-12-02,460.52,463.53,459,459.62,172801,0
2013-12-03,457.61,461.64,455.41,460.51,197094,0
2013-12-04,460.21,462.8,454.88,456.02,232855,0
2013-12-05,459.99,463.19,457.36,460,226194,0
2013-12-06,462.63,464.1,458.87,459.6,228180,0
2013-12-09,456.88,462.73,456.03,457.34,567081,0
2013-12-10,467.47,484.16,461.61,471.86,965342,0
2013-12-11,470.86,473.68,466.24,467.79,448751,0
2013-12-12,466.38,469.41,463.5,465.9,266229,0
2013-12-13,466.29,470.77,463.85,465.18,217202,0
2013-12-16,466.27,469.07,463.7,464,280483,0
2013-12-17,463.77,467.34,461.14,461.76,274909,0
2013-12-18,464.75,471.2,461.6,470.56,319331,0
2013-12-19,471.24,473.33,467.4,470.84,287278,0
2013-12-20,472.39,473.93,470.95,473.19,446924,0
2013-12-23,465.34,474.99,465.34,472.32,268987,0
2013-12-24,479.95,479.95,471.36,475.57,86901,0
2013-12-26,479.95,479.95,474.46,476.85,125045,0
2013-12-27,475.38,479,474.08,476.83,180640,0
2013-12-30,476.83,479.66,474.53,479.33,195114,0
2013-12-31,483.74,483.74,475.82,477.94,174817,0
2014-01-02,477.67,479.7,472.51,474.11,151840,0
2014-01-03,474.28,478.58,472.78,475.5,193458,0
2014-01-06,478.51,483.3,476.81,478.77,357097,0
2014-01-07,479.22,486.4,478.52,483.59,417279,0
2014-01-08,483.59,489.07,481.94,489.07,312080,0
2014-01-09,489.26,493.22,486.87,492.45,354294,0
2014-01-10,492.99,493.11,488.82,490,393054,0
2014-01-13,490.19,495,485.53,486.38,419304,0
2014-01-14,498.24,498.24,487.3,495.78,350842,0
2014-01-15,497,498.38,492.3,495.08,193967,0
2014-01-16,495.03,497.25,491.05,495.47,222331,0
2014-01-17,500,505.86,496.47,505.86,486827,0
2014-01-21,498.86,507.72,498.86,502.24,390177,0
2014-01-22,503,506.1,501.34,503.38,392262,0
2014-01-23,503.26,504.17,497.44,499.29,182434,0
2014-01-24,499,506.46,498.2,499.25,447509,0
2014-01-27,508.99,508.99,496.72,503.6,521641,0
2014-01-28,503.8,507.79,499.45,501.03,331973,0
2014-01-29,497.89,501.42,492.32,492.94,307720,0
2014-01-30,492.86,500.48,492.86,498.92,317119,0
2014-01-31,494.72,497.89,494.11,495.06,347082,0
2014-02-03,496.94,498.04,481.74,483.06,402019,0
2014-02-04,484.39,488.07,481.3,486.19,375952,0
2014-02-05,482.02,488.26,481.53,487.32,234452,0
2014-02-06,493.01,518.81,493.01,517.16,606762,0
2014-02-07,517.41,537.47,517.17,534.4,718436,0
2014-02-10,531.45,534.61,523.13,526.43,548290,0
2014-02-11,530.5,539.2,526.12,536.12,303155,0
2014-02-12,561.62,561.62,536.33,542.07,390792,0
2014-02-13,540,544,536,540.8,325557,0
2014-02-14,544.38,544.38,537.54,539.08,342873,0
2014-02-18,540.88,544.58,538.55,542,370000,0
2014-02-19,539.51,543.83,535.75,536.34,259584,0
2014-02-20,538.22,539.5,535.16,538.59,280675,0
2014-02-21,534.06,540.75,533.42,538.96,365440,0
2014-02-24,544.9,544.9,540.06,542.21,220830,0
2014-02-25,549.85,549.85,538.16,539.3,263473,0
2014-02-26,540.04,545.43,532.4,535.04,409864,0
2014-02-27,534.78,538.92,531.07,538.46,260146,0
2014-02-28,537.8,541.74,534.68,538.44,350029,0
2014-03-03,536,543.68,536,541.23,383236,0
2014-03-04,545.01,546.97,525.01,538.56,720466,0
2014-03-05,539.71,546.77,539.04,543.84,606675,0
2014-03-06,545,546.03,540.6,541.5,390240,0
2014-03-07,544.6,544.6,538.85,541.99,348633,0
2014-03-10,541.96,544.13,539.52,541.63,232955,0
2014-03-11,540.64,545.65,538.43,539.98,267428,0
2014-03-12,539.64,541.39,536.46,540.91,210258,0
2014-03-13,543.19,544.7,528.38,528.74,391551,0
2014-03-14,529.41,535.63,526.6,533.25,319259,0
2014-03-17,536.86,540.54,534.8,539.45,174927,0
2014-03-18,538.62,541.89,536.61,538.35,211922,0
2014-03-19,537.06,539.12,529.66,533.36,237208,0
2014-03-20,532.52,534.75,528,533,235061,0
2014-03-21,540,540.99,533.99,536.86,256289,0
2014-03-24,536.58,539.47,527.51,530.39,158839,0
2014-03-25,534.39,537,527.01,528.9,289772,0
2014-03-26,528.8,530.93,522.21,522.75,213900,0
2014-03-27,522.31,527.16,519.6,525.71,200139,0
2014-03-28,528.64,529.69,525.35,527.44,296140,0
2014-03-31,528.43,538.05,524.51,537.1,424978,0
2014-04-01,539.95,541,534.91,536.54,306513,0
2014-04-02,535.5,537.93,533.1,535.47,232723,0
2014-04-03,534.96,538.69,533.01,535.61,182392,0
2014-04-04,535,536.38,523.84,526.12,283695,0
2014-04-07,523.31,527.59,517.06,519,317510,0
2014-04-08,517.34,525.52,513.41,525.48,309964,0
2014-04-09,528.96,531.04,522.62,527.46,221920,0
2014-04-10,528.2,528.94,513.5,514.59,287513,0
2014-04-11,511,517.41,510.25,511.28,352519,0
2014-04-14,513.44,518,510.19,515.28,299647,0
2014-04-15,516.34,521.51,510.33,519.7,287562,0
2014-04-16,522,523.17,517.8,522.14,190125,0
2014-04-17,519.93,523.64,515.47,516.16,205825,0
2014-04-21,514.69,520.54,514.01,519.4,132133,0
2014-04-22,521.28,523.57,518.11,521.55,249261,0
2014-04-23,522.81,527.74,521.68,526.25,211503,0
2014-04-24,525,527.08,521.25,525.88,193498,0
2014-04-25,525.12,525.58,520.98,522.32,201007,0
2014-04-28,525.08,534,520.83,531.45,296991,0
2014-04-29,533.04,534.99,529.04,529.62,151055,0
2014-04-30,534.84,534.84,528.72,533.89,284160,0
2014-05-01,529.12,534.43,525.21,526.79,200689,0
2014-05-02,527.82,534.58,526.77,529.54,150158,0
2014-05-05,529.25,531.04,525.03,530.06,131550,0
2014-05-06,534.95,534.95,522.35,526.73,157334,0
2014-05-07,527,528.88,521.98,524.6,143260,0
2014-05-08,523.84,532.68,522,530.86,214423,0
2014-05-09,529,536.09,526.69,535.92,157037,0
2014-05-12,538.79,544.88,537.21,543.38,194158,0
2014-05-13,543.78,546.7,532.22,533.11,244794,0
2014-05-14,532.63,532.99,526.87,529.4,219761,0
2014-05-15,530.37,530.37,516.79,524.28,232009,0
2014-05-16,519,530.6,519,527.02,341567,0
2014-05-19,525.33,533.23,525.33,532.76,153379,0
2014-05-20,531.25,532.24,526.39,528.74,147538,0
2014-05-21,534.84,535.53,528,534.87,157815,0
2014-05-22,534.92,544.5,534.92,541.66,296293,0
2014-05-23,543.73,544.47,538.9,540.9,257609,0
2014-05-27,541,546.7,520.25,520.25,519540,0
2014-05-28,522.06,534.38,522.06,533.34,367006,0
2014-05-29,533.66,535,525.08,527.47,228728,0
2014-05-30,527.12,533.31,525.47,532.5,246182,0
2014-06-02,532.5,532.99,529.34,531.43,191432,0
2014-06-03,527.4,532.02,526.37,528.11,217989,0
2014-06-04,530.1,541.44,526.06,541.15,258986,0
2014-06-05,541.09,541.09,536.5,537.94,213942,0
2014-06-06,540.1,541.58,536.83,540.78,136594,0
2014-06-09,538.42,540.37,532.51,532.57,233739,0
2014-06-10,532.73,533.72,530.57,532.48,108722,0
2014-06-11,531.68,532.88,526.4,529.1,269859,0
2014-06-12,529.37,529.37,520.81,524.37,248019,0
2014-06-13,523.15,525.24,520.25,523.1,192456,0
2014-06-16,523.49,525.89,520.93,524.81,140229,0
2014-06-17,523.31,525.4,521,524.34,104715,0
2014-06-18,525.32,527.25,521.38,526.98,189265,0
2014-06-19,529.21,530,526.71,527.99,135479,0
2014-06-20,531.11,533.06,526.81,530.79,348800,0
2014-06-23,531,534.05,529.02,532.94,195342,0
2014-06-24,530.43,533.7,529.05,530.67,157336,0
2014-06-25,528.76,532.3,526.52,532,137183,0
2014-06-26,530,532.65,526.75,532.4,120251,0
2014-06-27,530.57,535.51,528.91,535.32,167668,0
2014-06-30,533,536.45,532.26,536.24,195676,0
2014-07-01,537,538.25,534.53,536.82,159164,0
2014-07-02,534.84,537.79,532.85,535.31,191800,0
2014-07-03,537.43,540.4,536.11,539.46,139233,0
2014-07-07,539.4,540.49,536.14,538.24,185591,0
2014-07-08,535.51,537.84,534.32,535.11,205732,0
2014-07-09,535.15,539.61,534.47,538.66,168428,0
2014-07-10,535.27,538.35,532,534.02,132362,0
2014-07-11,534.02,534.57,528.5,533.45,109570,0
2014-07-14,536.71,536.71,533.04,533.66,105174,0
2014-07-15,531.98,534.32,528.4,533.51,251764,0
2014-07-16,535.87,535.87,529.2,531.82,236454,0
2014-07-17,528,531.27,523.51,524.69,149036,0
2014-07-18,521.2,523.09,517.23,520.56,345585,0
2014-07-21,520.56,521.99,513.17,515.17,220565,0
2014-07-22,514.96,515.27,505.32,511.92,332518,0
2014-07-23,510.22,512.34,506.46,507.72,263759,0
2014-07-24,511.64,516.76,510.54,514.82,242043,0
2014-07-25,518.91,518.91,513.31,514.57,149134,0
2014-07-28,513.77,517.42,512.81,513.22,133894,0
2014-07-29,512.28,514.81,509.95,510.04,170732,0
2014-07-30,510.31,523.25,510.31,521.84,261853,0
2014-07-31,523.8,523.8,516.8,517.03,284676,0
2014-08-01,515.07,520.23,512.04,514.41,177767,0
2014-08-04,514.38,521.76,514.1,519.49,115305,0
2014-08-05,516.4,524,515.19,518.07,173714,0
2014-08-06,516.35,522.96,515.53,519.6,133244,0
2014-08-07,520.3,521.77,515.99,517.26,203005,0
2014-08-08,519.78,526.31,516.47,525.99,162004,0
2014-08-11,528.67,528.67,524.99,525.47,86705,0
2014-08-12,523.92,526.79,520.02,524.58,116300,0
2014-08-13,526.39,526.39,520.17,524.03,140488,0
2014-08-14,526.34,533.07,524.43,530.67,163085,0
2014-08-15,533.85,535.81,527.02,529.03,148722,0
2014-08-18,531,534.16,529.55,533.9,126546,0
2014-08-19,534.23,539.24,533.26,536.84,115837,0
2014-08-20,536.83,538.7,531.46,537.96,177550,0
2014-08-21,538.06,541.07,536.26,537.78,145125,0
2014-08-22,538.42,539.39,536.45,537.46,161567,0
2014-08-25,539,543.63,537.47,540.93,85354,0
2014-08-26,542,542,535,535.95,169000,0
2014-08-27,537.83,539.5,535.02,538.48,158849,0
2014-08-28,535.09,540,533.59,538.77,102482,0
2014-08-29,540.41,540.41,537.33,538.84,130509,0
2014-09-02,534.67,541.8,534.67,536.56,212450,0
2014-09-03,538.11,539.86,534.97,537.13,106793,0
2014-09-04,537.21,538.39,534.67,534.97,143970,0
2014-09-05,535.91,539.15,534.56,538.04,154121,0
2014-09-08,535.83,538.57,533.26,536,105219,0
2014-09-09,533.96,534.23,527.59,528.13,200136,0
2014-09-10,528.04,531.86,526.39,527.36,217650,0
2014-09-11,526.12,531.76,525.84,530.33,165950,0
2014-09-12,529.84,530.95,526.38,530,153573,0
2014-09-15,530.25,532.16,529.95,530.57,123676,0
2014-09-16,530.84,543.06,528.25,540.85,206638,0
2014-09-17,540.63,542.16,536.13,536.72,170505,0
2014-09-18,536.32,536.32,529.46,532.31,286021,0
2014-09-19,536.03,536.03,525.7,526.44,440392,0
2014-09-22,515.01,519.99,500.21,505.38,897342,0
2014-09-23,501.56,513.04,501.22,507.79,467431,0
2014-09-24,509.37,509.37,503.6,508.63,344726,0
2014-09-25,505.64,509.37,504.5,504.62,225313,0
2014-09-26,503.26,509.12,503.26,508.38,265246,0
2014-09-29,506.07,509.9,504.37,507.84,230832,0
2014-09-30,507.59,512.5,503.9,509.66,411410,0
2014-10-01,509.66,513.43,507.14,508.01,292086,0
2014-10-02,509.27,516.23,506.3,513.3,277770,0
2014-10-03,514.62,520.51,511.98,518.11,269789,0
2014-10-06,518.62,519.75,512.05,512.94,185158,0
2014-10-07,509.86,515,506.31,511.72,262928,0
2014-10-08,511.31,518.32,508.97,517.8,205764,0
2014-10-09,517.35,517.35,507.57,508.32,336185,0
2014-10-10,506.74,513.67,505.83,509.1,258824,0
2014-10-13,509.03,511.79,501.39,501.78,216002,0
2014-10-14,503.89,512.37,503.42,506.35,207653,0
2014-10-15,500.5,508.67,491.93,505.99,357431,0
2014-10-16,499.48,507.98,499.48,504.58,279350,0
2014-10-17,506.66,509.79,503.12,507.59,286290,0
2014-10-20,508.49,517.85,508.49,517.03,207394,0
2014-10-21,520.73,530,518.1,526.94,236137,0
2014-10-22,527.37,531.57,520.45,521.94,177991,0
2014-10-23,525.2,535.39,525.11,531.57,228270,0
2014-10-24,530.97,537.02,525.81,536.05,266532,0
2014-10-27,537.2,541.63,535.05,539.57,251882,0
2014-10-28,540.2,550.42,538.76,549.72,258506,0
2014-10-29,551.01,551.36,546.3,550.04,270436,0
2014-10-30,547.3,553.7,547.3,551.46,250067,0
2014-10-31,554.89,556.65,551.02,553.52,295766,0
2014-11-03,556,556,545,552.18,1340968,0
2014-11-04,550.29,557.95,550.29,554.36,230179,0
2014-11-05,559.11,563.15,554.29,559.15,340611,0
2014-11-06,557.74,566.53,554.51,566.05,397095,0
2014-11-07,566.11,567.28,559.56,562.23,322204,0
2014-11-10,564.01,568.04,563.05,566.39,217011,0
2014-11-11,566.43,572.8,565.59,570.87,254025,0
2014-11-12,571,571.26,566.42,568.8,236821,0
2014-11-13,569.53,576,569.53,573.72,347991,0
2014-11-14,570.61,574.09,564.01,567.11,241158,0
2014-11-17,567.75,572.02,567.18,568.06,209488,0
2014-11-18,567.99,573.09,565.28,568.59,194940,0
2014-11-19,570.63,572.17,567.12,568.51,139124,0
2014-11-20,564.95,569.5,564.95,567.5,176591,0
2014-11-21,574.82,574.82,568.6,569.21,239367,0
2014-11-24,569.16,571.61,566.41,571.38,174890,0
2014-11-25,573.66,573.66,566.35,568.98,243458,0
2014-11-26,570,572.99,566.65,568.55,144210,0
2014-11-28,570,583,566.08,577.71,121169,0
2014-12-01,575.98,579.52,571.27,575.72,409191,0
2014-12-02,571.52,586.45,571.52,585.49,453833,0
2014-12-03,585.46,593,585.46,590.55,354979,0
2014-12-04,588,592.9,586.09,588.07,299490,0
2014-12-05,588.12,592.41,587.39,587.95,274448,0
2014-12-08,593.66,594.53,578.78,581.05,400065,0
2014-12-09,606,611.53,593.06,605.81,661099,0
2014-12-10,606.25,610.99,597.01,598.37,318601,0
2014-12-11,602.82,606.39,597.31,602.39,319719,0
2014-12-12,602.75,609.39,597.92,604.73,285216,0
2014-12-15,608.61,612.83,604.19,605.84,305471,0
2014-12-16,605.86,610.35,597.93,597.93,302415,0
2014-12-17,599.88,604.19,594.91,602.46,318229,0
2014-12-18,607.45,616.11,600.12,615.48,340263,0
2014-12-19,620.56,620.56,610.64,618.6,379675,0
2014-12-22,614.89,617.31,611.84,616.64,221536,0
2014-12-23,619,626.19,617.78,621.3,182533,0
2014-12-24,621.73,624.38,617.43,617.43,68661,0
2014-12-26,618.4,624.97,615.43,618.76,106663,0
2014-12-29,618.13,625.78,617.15,624.49,114960,0
2014-12-30,623.32,626.09,619.09,622.45,170942,0
2014-12-31,626.49,627.3,618.94,619.11,207464,0
2015-01-02,623.98,623.98,613.49,616.79,224682,0
2015-01-05,614.46,616.11,605.7,608.49,439807,0
2015-01-06,610.77,612.34,599.81,607.82,391854,0
2015-01-07,616,616,605.59,607.24,388517,0
2015-01-08,610.36,614.97,605.07,606,594329,0
2015-01-09,608.33,608.61,600.04,606.02,473642,0
2015-01-12,606.84,609.03,596.56,597.36,163631,0
2015-01-13,599.38,603.22,583.55,588.95,253222,0
2015-01-14,584.59,586.16,577.93,582.78,316910,0
2015-01-15,584.08,586.53,574.92,575.28,196611,0
2015-01-16,575.19,581.12,569.54,580.85,340648,0
2015-01-20,582.8,586.96,578.05,584.33,201186,0
2015-01-21,581.54,588.44,579.09,586.06,333102,0
2015-01-22,587.74,602.68,586.41,600.1,254096,0
2015-01-23,603.35,605.95,599.21,604,272160,0
2015-01-26,602.85,612.61,600.52,612.14,247131,0
2015-01-27,608.44,612.86,605.13,608.59,272068,0
2015-01-28,610.25,617.69,608.18,610.57,253169,0
2015-01-29,606.01,612.9,606.01,611.13,262337,0
2015-01-30,611.45,614.63,596.48,596.96,349195,0
2015-02-02,600.51,601.59,586.25,593.75,316550,0
2015-02-03,598.55,608.13,597.41,607.84,264461,0
2015-02-04,607.2,612.81,597.85,601.63,281367,0
2015-02-05,605.96,621.48,596.64,614.88,364116,0
2015-02-06,613.95,618.1,609.66,611.34,225649,0
2015-02-09,607.14,613.56,606.28,613.05,223205,0
2015-02-10,620.22,620.22,609.25,616.66,158672,0
2015-02-11,615,621.99,614,620.51,188128,0
2015-02-12,619.89,621.75,615.52,617.51,160569,0
2015-02-13,614.13,619.62,611.68,618.5,164914,0
2015-02-17,615.55,620.31,612.95,615.15,205753,0
2015-02-18,613.72,617.99,612.68,617.92,167938,0
2015-02-19,621.48,623.44,612.76,618.34,238419,0
2015-02-20,618.98,625,614.39,623.31,236897,0
2015-02-23,625,636.97,620.49,636.77,281530,0
2015-02-24,638.58,640,634.15,637.79,164183,0
2015-02-25,640.98,642.17,634.65,637.12,188563,0
2015-02-26,633.3,646.52,633.3,644.97,231532,0
2015-02-27,647.24,651.95,640.52,642.68,319766,0
2015-03-02,642.42,649.53,640.66,649.53,326400,0
2015-03-03,671.14,674.76,648.99,651.9,666600,0
2015-03-04,654.76,654.76,644.22,652.48,448400,0
2015-03-05,655.85,657.88,646.85,650.97,345200,0
2015-03-06,647.46,652.86,644.39,645.2,277800,0
2015-03-09,644.53,651.14,644.12,650.89,236900,0
2015-03-10,650.43,650.43,640.81,643.05,338700,0
2015-03-11,640,649.97,640,643.81,386300,0
2015-03-12,647.39,656.39,645.52,652.76,238900,0
2015-03-13,654.46,657.86,647.56,654.66,178300,0
2015-03-16,658.39,665.78,657.27,665.41,232500,0
2015-03-17,659.4,665.29,658.51,662.18,225700,0
2015-03-18,663.41,671.29,659.01,667.42,247900,0
2015-03-19,667.75,672.47,661.51,667.39,178300,0
2015-03-20,666.25,671.15,662.05,662.43,350200,0
2015-03-23,664.93,671.83,663.24,671.27,439600,0
2015-03-24,671.19,675.85,664.98,667.45,249400,0
2015-03-25,669.48,671.41,660.06,660.72,233800,0
2015-03-26,661.11,662.5,652.19,662.04,212100,0
2015-03-27,664.15,682,662.12,681.34,384800,0
2015-03-30,682.58,690.87,681.8,689.38,277700,0
2015-03-31,686.37,694.45,682.16,682.16,422402,0
2015-04-01,687,693.57,678.6,692.93,421000,0
2015-04-02,691.86,696,684.82,689.11,339600,0
2015-04-06,684.77,699.19,684.2,695.45,371600,0
2015-04-07,694.96,698.94,690.47,693.11,253330,0
2015-04-08,690.91,699.95,690.6,698.24,236400,0
2015-04-09,696.56,699.64,690.82,695.77,252066,0
2015-04-10,698.65,702.25,696.03,701.73,157000,0
2015-04-13,699,704.44,696.15,699.05,163800,0
2015-04-14,696.09,699,690.24,695.81,199300,0
2015-04-15,698,699.25,689.14,694.17,277826,0
2015-04-16,690,694.3,686.12,692.4,304766,0
2015-04-17,686.38,689.45,681.4,683.43,306900,0
2015-04-20,685.76,692.41,685.73,689.36,206957,0
2015-04-21,692.41,695.13,684.36,690.73,274532,0
2015-04-22,691,694.52,683.56,693.41,525320,0
2015-04-23,695,703.11,695,702.33,412500,0
2015-04-24,705,705,699.97,702,229531,0
2015-04-27,702.73,703.23,691.81,692.38,229300,0
2015-04-28,691.68,694.52,688.6,693.05,207507,0
2015-04-29,690,694.09,681.13,682.39,263800,0
2015-04-30,682.63,684.48,671.36,672.66,414800,0
2015-05-01,675.06,680.72,673.82,679.25,285700,0
2015-05-04,683,686.91,680.01,684.74,181700,0
2015-05-05,682,684.21,672.4,672.91,233500,0
2015-05-06,674.5,677.2,668.14,675.03,247696,0
2015-05-07,678,683,675.03,677.48,208071,0
2015-05-08,683.92,690.44,681.33,686.13,184300,0
2015-05-11,689,689.67,678.47,678.83,309500,0
2015-05-12,677.52,682.84,676.87,678.97,230016,0
2015-05-13,676.86,686.95,676.86,680.36,259290,0
2015-05-14,683.54,687.31,678.59,682.13,360000,0
2015-05-15,685.34,690.23,680.34,689.85,342974,0
2015-05-18,690,695.5,688.88,693.52,280761,0
2015-05-19,696.24,701.27,692.74,694.58,186369,0
2015-05-20,695.31,696.04,687.74,687.81,234781,0
2015-05-21,685,692.4,682.03,691.91,272700,0
2015-05-22,692.96,693.96,686.85,689.18,290700,0
2015-05-26,689.07,693.99,682.86,688.43,409209,0
2015-05-27,682,688.82,677.74,680.73,434200,0
2015-05-28,681.15,687.42,676.89,679.51,339527,0
2015-05-29,681.97,682.16,672.66,673.62,277900,0
2015-06-01,676.98,677.1,668.4,673.36,304757,0
2015-06-02,674.18,680.34,670.12,675.74,259476,0
2015-06-03,679.88,683.14,676.68,681.79,267100,0
2015-06-04,679.92,681.81,675.36,678.18,282500,0
2015-06-05,679.32,679.32,674.56,675.5,203300,0
2015-06-08,673.5,680.8,672.04,678.45,273500,0
2015-06-09,676.38,680.52,672.61,676.04,213015,0
2015-06-10,676.54,682.68,675.43,681.58,265917,0
2015-06-11,684.79,687.58,682.42,684.84,156649,0
2015-06-12,681.28,686.14,680.01,682.08,192600,0
2015-06-15,680.25,681.6,672.34,674,274100,0
2015-06-16,673.51,679.54,673.51,675.78,153000,0
2015-06-17,679.01,680.5,668.07,673.33,215700,0
2015-06-18,675.76,686.46,674.6,684.23,300400,0
2015-06-19,682.01,685.25,679.7,681.67,344000,0
2015-06-22,684.49,684.49,679.57,681.5,195600,0
2015-06-23,684.24,685.87,681.7,685.54,150453,0
2015-06-24,682.7,684.41,678.12,679.64,174800,0
2015-06-25,680.93,684.7,678.58,680.31,161500,0
2015-06-26,681.26,683.51,676.3,677.47,273000,0
2015-06-29,673,674.86,662.72,663.16,216600,0
2015-06-30,667.97,672.61,662.7,666.9,253100,0
2015-07-01,670.84,673.73,667.22,673.14,228300,0
2015-07-02,675.7,675.7,667.58,671.69,138300,0
2015-07-06,667.7,675.77,667.7,675.07,191500,0
2015-07-07,675.95,683.99,671.2,680.74,178800,0
2015-07-08,675.76,677.28,668.19,668.19,204500,0
2015-07-09,673,675,668.34,670.36,186600,0
2015-07-10,678.32,684.09,674.42,682.3,294400,0
2015-07-13,685,687,677.53,685.32,181600,0
2015-07-14,685.1,685.93,673.58,676.46,244307,0
2015-07-15,678.31,681.85,673.47,680.78,157880,0
2015-07-16,684.89,685,678.09,680.72,165600,0
2015-07-17,678.76,679.97,675.28,677.13,124600,0
2015-07-20,677.43,679.1,671.46,676.05,209600,0
2015-07-21,675.73,677.8,669,671.7,169500,0
2015-07-22,671.62,678.05,671.13,677.32,112700,0
2015-07-23,680.03,684.6,676.49,681.29,160600,0
2015-07-24,681.66,683.62,673.81,675.25,163300,0
2015-07-27,674.07,676.73,667.49,674.37,180000,0
2015-07-28,675.55,687.42,672.98,687.14,187400,0
2015-07-29,688.58,693.57,683.19,692.68,178770,0
2015-07-30,693.54,696.14,688.37,695.03,146300,0
2015-07-31,697.88,703.38,694.92,700.94,181000,0
2015-08-03,702,702,693.59,696.96,100998,0
2015-08-04,696.96,703.62,696.41,702.78,111100,0
2015-08-05,706.61,712.46,704.66,711.69,253000,0
2015-08-06,712,712,695.65,697.11,170838,0
2015-08-07,696.72,705.72,695.23,704.4,157900,0
2015-08-10,709.39,712.03,706.05,709.47,130300,0
2015-08-11,710.01,714.86,704.05,714.21,228345,0
2015-08-12,710.48,721.48,708.04,721.14,287800,0
2015-08-13,721,747.47,713.67,739.07,350600,0
2015-08-14,739,743.88,735.39,741.27,168200,0
2015-08-17,739.08,745.34,737.69,743.18,127200,0
2015-08-18,743,747.25,741.98,746.2,154300,0
2015-08-19,742,754.9,739.2,750.13,190300,0
2015-08-20,746.45,749.68,737.92,738.29,206700,0
2015-08-21,732.37,733.11,700.81,700.92,454200,0
2015-08-24,667,710.62,667,684.99,538648,0
2015-08-25,715.5,715.5,687.93,687.93,431800,0
2015-08-26,701.5,706.56,688.05,706.25,405300,0
2015-08-27,723.97,737.38,713.26,724.78,636300,0
2015-08-28,725.28,727.97,720.8,726.39,238700,0
2015-08-31,724.08,729.94,715.99,715.99,222200,0
2015-09-01,711.97,719.36,703.15,714.37,284700,0
2015-09-02,720.87,731.46,715.75,730.72,297200,0
2015-09-03,731.22,738.74,727.62,729.81,212600,0
2015-09-04,723.84,729.13,713.56,717.7,234400,0
2015-09-08,723.05,736.04,722.55,732.91,220700,0
2015-09-09,737.85,738.49,720.24,721,275500,0
2015-09-10,720.5,727.04,719.22,720.93,243743,0
2015-09-11,716,728.13,715.02,727.44,208100,0
2015-09-14,728,729.49,718.08,719.93,182900,0
2015-09-15,722.48,729.94,718.49,729.44,226600,0
2015-09-16,728.37,734.04,726.37,732.72,183800,0
2015-09-17,734.67,747,732.25,734.62,209785,0
2015-09-18,727.25,734.43,722.17,724.99,492500,0
2015-09-21,726.9,735.39,725.57,728.4,304300,0
2015-09-22,730.15,749.99,726.3,728,834600,0
2015-09-23,730.4,747.33,720.18,746.23,446085,0
2015-09-24,741.24,748.56,740,746.53,342299,0
2015-09-25,748.73,758.14,746.77,753.48,507700,0
2015-09-28,752.27,752.41,730.68,730.8,413809,0
2015-09-29,731.3,739.99,717.9,724.72,276400,0
2015-09-30,730.92,732.67,721.34,723.83,404500,0
2015-10-01,732.81,738.06,715.92,736.35,334300,0
2015-10-02,730.35,742.05,724.14,740.78,370200,0
2015-10-05,750,750,741.57,747.28,331504,0
2015-10-06,746.78,747.09,740.13,744.62,285200,0
2015-10-07,748.11,748.11,733.15,736,268464,0
2015-10-08,739.89,740.99,730.95,735.31,261700,0
2015-10-09,732.75,737.3,729.05,736.92,223100,0
2015-10-12,738.33,745.86,730.7,744.06,165408,0
2015-10-13,741.13,745,738.76,740,226500,0
2015-10-14,739.03,742.93,727.71,729.38,230374,0
2015-10-15,730.03,738.48,727.71,737.43,276600,0
2015-10-16,743.06,744.6,734.18,739.82,289000,0
2015-10-19,740.75,744.51,735.38,744.02,212309,0
2015-10-20,746,747.09,740.93,745.94,198375,0
2015-10-21,749.4,750.1,741.4,745.29,133600,0
2015-10-22,750,761.91,747.22,761.59,353400,0
2015-10-23,766.58,767.13,758.07,762.24,260600,0
2015-10-26,764.15,772.1,760.83,768.07,224800,0
2015-10-27,769,771.28,755.77,763.26,306800,0
2015-10-28,763.27,780.27,760.37,778.06,285500,0
2015-10-29,779.56,787.9,776.96,783.23,309000,0
2015-10-30,786.43,789.52,779.74,784.41,280800,0
2015-11-02,783.91,789.68,774.09,785.26,248929,0
2015-11-03,784.51,795,783.46,791.49,286253,0
2015-11-04,790.99,796.77,786.1,788.75,227072,0
2015-11-05,789.25,797.97,788.15,795.39,193900,0
2015-11-06,792.8,803.25,792.8,797.29,370200,0
2015-11-09,796.55,798.41,780.8,783.48,244882,0
2015-11-10,782.05,791.73,780.86,789.65,163800,0
2015-11-11,789.65,793.49,785.01,787.28,93700,0
2015-11-12,777,783.99,774.27,775.21,315400,0
2015-11-13,789.25,789.61,746,755.25,470400,0
2015-11-16,753.14,775.71,751.3,775.54,303500,0
2015-11-17,780.3,782,767.55,773,197200,0
2015-11-18,772.41,784.15,770.51,783.35,169700,0
2015-11-19,783,786.19,777.17,779.06,155813,0
2015-11-20,784.36,785.84,780.19,783.82,215100,0
2015-11-23,783.35,787.98,776.36,781.45,143600,0
2015-11-24,777.12,782.7,771.74,779.66,165600,0
2015-11-25,778.93,790.67,778.93,786.09,148600,0
2015-11-27,784.98,789.5,781.75,785.96,104400,0
2015-11-30,786.39,793.82,778.87,783.77,391500,0
2015-12-01,786.04,792.42,773.78,779.24,237048,0
2015-12-02,780.06,786.29,767,769.13,302747,0
2015-12-03,770.37,770.9,753.08,757.37,275887,0
2015-12-04,759.59,761.65,754.24,760.99,401000,0
2015-12-07,760,763.31,748.56,752.17,413900,0
2015-12-08,768.37,798.6,754.87,796.09,571073,0
2015-12-09,794,800.87,775.5,783.81,522200,0
2015-12-10,786.09,786.31,775.64,777.69,217700,0
2015-12-11,765,790.74,749.02,755.88,239700,0
2015-12-14,755.88,761.61,748.04,760.5,224937,0
2015-12-15,764.04,764.61,756.03,761.3,207400,0
2015-12-16,765.97,766.41,751.84,764.69,231400,0
2015-12-17,762.73,763.5,753.3,755.31,246000,0
2015-12-18,759.91,759.91,741.57,741.88,393800,0
2015-12-21,749.3,752,735.52,742.95,249700,0
2015-12-22,747,748.59,739.05,744.82,171693,0
2015-12-23,747.76,749.02,741.79,744.35,130400,0
2015-12-24,743.85,744.3,734.55,740.56,114934,0
2015-12-28,739.88,742.01,734.96,741.87,121513,0
2015-12-29,743.29,753.01,742.87,749.18,558120,0
2015-12-30,745.38,755.08,745.38,750.17,141701,0
2015-12-31,747.98,751.5,741.84,741.91,138010,0
2016-01-04,733,742.23,728.52,735.48,299661,0
2016-01-05,735.48,742.56,731.09,738.86,232946,0
2016-01-06,733.32,738.35,727.11,729.2,255456,0
2016-01-07,720.29,740.48,711.07,735.96,313821,0
2016-01-08,735.96,738.87,708.9,712.06,258457,0
2016-01-11,712.56,726.1,709.97,718.69,342774,0
2016-01-12,722.51,730.49,712.84,728.99,250066,0
2016-01-13,732.83,732.83,702.57,704.2,269166,0
2016-01-14,702.82,718.2,699.37,712.61,262450,0
2016-01-15,696.32,710.31,693.01,704.74,370721,0
2016-01-19,712.97,718.13,704.01,715.71,347100,0
2016-01-20,708,718.61,698.9,713.66,385654,0
2016-01-21,713.1,724.816,710.1,717.73,281159,0
2016-01-22,722.71,733.3,721.44,728.32,279342,0
2016-01-25,728.81,738.95,727.73,728.52,220887,0
2016-01-26,731.11,745.57,731.11,743.59,231023,0
2016-01-27,740.3,754.99,736.51,744.29,313504,0
2016-01-28,751.74,753.8,741.16,747.55,333863,0
2016-01-29,745.48,771.59,743,767.39,472824,0
2016-02-01,765,774.8,762.01,768.55,393870,0
2016-02-02,768.18,769.04,756.08,763.6,340044,0
2016-02-03,768.59,768.59,745.3,751.9,478844,0
2016-02-04,748.04,750.32,734.3,747.87,512246,0
2016-02-05,748.61,749.61,722.58,727.35,633534,0
2016-02-08,716.55,722.9,681.01,695.46,656700,0
2016-02-09,692,704.06,686.22,697.58,562478,0
2016-02-10,702.57,709.89,695.06,697.17,374505,0
2016-02-11,698.99,720.84,692.757,712.75,571805,0
2016-02-12,717.14,732.37,714.02,729.62,320614,0
2016-02-16,745,767.2,741.01,757.69,602622,0
2016-02-17,762,772.45,745.7,754.18,382240,0
2016-02-18,750,756.08,746.54,748.51,382534,0
2016-02-19,746.91,760.1,745.36,759.91,340301,0
2016-02-22,767.25,771.95,763.01,764.9,230470,0
2016-02-23,766.55,771.18,755.69,764.28,290661,0
2016-02-24,760.63,778.36,758.06,777.83,306223,0
2016-02-25,780,785.71,772.26,785.15,247558,0
2016-02-26,785.72,787.475,776.873,781.64,270402,0
2016-02-29,784.5,787,774.57,774.57,391951,0
2016-03-01,782.21,794.5,778.06,790.56,464285,0
2016-03-02,788,792.44,774.45,780.89,315616,0
2016-03-03,776.13,785.155,772.82,782.49,238918,0
2016-03-04,784.71,784.71,773.87,777.62,276471,0
2016-03-07,771.1,781.43,767.43,770.95,225666,0
2016-03-08,766.02,773.17,765,765.05,343035,0
2016-03-09,770.01,778.57,765.99,776.29,272182,0
2016-03-10,779.32,790.69,770.83,788.36,327699,0
2016-03-11,791.03,798.99,786.65,797.02,334847,0
2016-03-14,794.98,801,793.9,796.61,278305,0
2016-03-15,791.61,803.83,789.935,793.87,251296,0
2016-03-16,793.87,795.64,783.23,792.52,246860,0
2016-03-17,792.31,792.31,775.19,784.71,320051,0
2016-03-18,788.63,788.63,777.25,780.21,391588,0
2016-03-21,779.08,787.32,779.08,786.58,143244,0
2016-03-22,784.38,794.31,784.135,785.99,242328,0
2016-03-23,787.53,807.49,786.183,805.29,399610,0
2016-03-24,803.48,810,798.5,803.06,249636,0
2016-03-28,803.78,804.675,795.87,799.79,211309,0
2016-03-29,802.67,805,796.48,798.04,330145,0
2016-03-30,803,803.55,792.445,802.52,241503,0
2016-03-31,804.53,804.53,793.65,796.69,269743,0
2016-04-01,793.97,809.37,791.92,805.4,290873,0
2016-04-04,803.12,803.8,787.03,792.95,268771,0
2016-04-05,789.62,792.99,786.485,787.6,269602,0
2016-04-06,786.29,790.36,782.815,788.74,210316,0
2016-04-07,787.19,790,781,785.13,274714,0
2016-04-08,786.24,786.24,776.85,783.93,240876,0
2016-04-11,782.73,786.41,772.22,773.88,228576,0
2016-04-12,774.12,778.27,769.79,777.04,218339,0
2016-04-13,782.02,782.42,772.2,777.45,212619,0
2016-04-14,776.33,785.11,775.66,778.14,178296,0
2016-04-15,778.53,783.96,776.4,779.78,134535,0
2016-04-18,778.24,787.37,778.24,783.22,148316,0
2016-04-19,781.66,787.11,776.07,777.43,182588,0
2016-04-20,777.45,781.84,773.05,777.05,170212,0
2016-04-21,777.05,778.65,765.69,766.55,210166,0
2016-04-22,767.07,773.36,762.77,771.07,181432,0
2016-04-25,768,778.02,766.26,774.65,131453,0
2016-04-26,775.76,781.27,774.47,778.79,130016,0
2016-04-27,775.04,784.65,772.63,780.27,168391,0
2016-04-28,775,775,765.85,767.47,228602,0
2016-04-29,767.23,769,753.44,765.23,259191,0
2016-05-02,770,776.84,768.31,774.98,221129,0
2016-05-03,770.66,787.96,770.66,784.58,261958,0
2016-05-04,780,786.87,776.766,785.42,200266,0
2016-05-05,782.6,783.6,772.49,774.04,213655,0
2016-05-06,770.64,777.78,764.13,776.21,151752,0
2016-05-09,774.94,785.64,769.58,783.72,157536,0
2016-05-10,784.72,790.42,781.24,788.8,196360,0
2016-05-11,783.9,784.37,768.71,769.29,313211,0
2016-05-12,775.01,783.33,771.95,780.81,219453,0
2016-05-13,781.88,783.5,768.52,769.44,185756,0
2016-05-16,768.87,781.99,767.532,779.13,179666,0
2016-05-17,778.22,781.77,758.8,761.38,347160,0
2016-05-18,759.5,765.43,754.36,760.86,347451,0
2016-05-19,745,758.97,742.63,756.52,420348,0
2016-05-20,759.24,769.16,755.87,761.56,386041,0
2016-05-23,760.24,761.5,740.51,742.08,509520,0
2016-05-24,733.35,766.64,732.215,760.42,571405,0
2016-05-25,760.75,771.85,757.45,767.63,329585,0
2016-05-26,766.45,776.33,764.737,767.38,333315,0
2016-05-27,768,773.28,763.63,765.75,289734,0
2016-05-31,767.49,767.52,759.23,762.2,598988,0
2016-06-01,759.7,764.66,758.4,760.75,327689,0
2016-06-02,760.76,770.435,756.58,768.59,295633,0
2016-06-03,766.15,769.66,758.21,761.31,310361,0
2016-06-06,761.31,762.09,748.93,756.12,384344,0
2016-06-07,754.01,762.06,752.275,760.84,287875,0
2016-06-08,758.34,763.56,757.49,760.58,205746,0
2016-06-09,761.19,765.5,755.25,760.07,256371,0
2016-06-10,757.34,758.59,752.65,754.15,239594,0
2016-06-13,753.3,758.155,750.15,751.14,300506,0
2016-06-14,748.28,749.4,743.69,748.38,246683,0
2016-06-15,748.02,755.82,747,747.69,185065,0
2016-06-16,745.35,751.42,741.58,751.31,410536,0
2016-06-17,750.56,750.56,743.95,745.83,293800,0
2016-06-20,757.07,758.15,750.98,752.06,170170,0
2016-06-21,749.13,751.67,744.36,748.74,194593,0
2016-06-22,751.64,763.93,749.17,756.3,266009,0
2016-06-23,760.44,763.85,756.8,762.77,173187,0
2016-06-24,743.31,775.99,741.52,769.92,480480,0
2016-06-27,764.94,772.475,762.38,767.65,315131,0
2016-06-28,770.3,791.58,768.53,790.46,439219,0
2016-06-29,794.21,804.77,790.19,792.82,326959,0
2016-06-30,792.99,797.042,786.17,793.84,326986,0
2016-07-01,795.96,802.94,792.72,798.72,196604,0
2016-07-05,800,804.195,796.265,803.36,302914,0
2016-07-06,803,810.75,802.095,805.56,235704,0
2016-07-07,804.84,809.06,797.69,799.66,204081,0
2016-07-08,804,815.45,801.85,815.02,217331,0
2016-07-11,815.15,819.54,808.62,809.72,178424,0
2016-07-12,811.34,815,799.57,801.08,208195,0
2016-07-13,805.29,807.36,796.83,801.31,134591,0
2016-07-14,806.29,807.89,798.3,805.18,155795,0
2016-07-15,810,810,798.83,799.14,183669,0
2016-07-18,800.9,803.98,793.63,796.38,232713,0
2016-07-19,789.08,799.9,782.3,795.66,246617,0
2016-07-20,796.87,801,796.47,800.04,194453,0
2016-07-21,798.89,799.46,790.33,792.63,102039,0
2016-07-22,796.41,796.87,790.965,794.53,114383,0
2016-07-25,796.92,798.96,794.595,798.46,128856,0
2016-07-26,794.59,805.559,794.59,800.44,205728,0
2016-07-27,802.5,802.92,788.84,790.32,164177,0
2016-07-28,791.45,818,791.45,815.98,303342,0
2016-07-29,816,816.52,810,813.97,221898,0
2016-08-01,816.12,817.74,810.14,811.78,137383,0
2016-08-02,813.55,816.83,800.5,802.53,151015,0
2016-08-03,803.53,808.27,800.88,804.91,126583,0
2016-08-04,802.72,809.99,802.72,808.24,85624,0
2016-08-05,809.68,812.835,805.02,806.29,145487,0
2016-08-08,808.32,808.88,800.04,801.26,114981,0
2016-08-09,800.59,803,797.021,798,150836,0
2016-08-10,798.79,804.725,798,803.45,127940,0
2016-08-11,806.68,813.48,798.96,801.24,206293,0
2016-08-12,799.03,802.9,795.335,795.86,112762,0
2016-08-15,796.72,798.65,793.29,794.36,161257,0
2016-08-16,790,793.946,788.09,789.54,155746,0
2016-08-17,787.57,789.44,782.13,786.26,160254,0
2016-08-18,787.31,792.34,783.47,788.36,169007,0
2016-08-19,788.47,794,787.14,793.9,182295,0
2016-08-22,793.66,795.43,790.185,790.67,159524,0
2016-08-23,794.84,795.57,787.97,788.88,187617,0
2016-08-24,784.62,788.365,773.76,777.12,351031,0
2016-08-25,773.43,779.82,772.41,773.05,235197,0
2016-08-26,771.28,771.5,752.13,753.47,450829,0
2016-08-29,753.58,759.37,748.85,750.85,364269,0
2016-08-30,752.87,752.87,737.03,741.86,433176,0
2016-08-31,741.48,745.475,736.9,741.8,315824,0
2016-09-01,744.23,748.47,742.5,744.77,310160,0
2016-09-02,748.41,748.41,737.5,739.73,213615,0
2016-09-06,739.75,743.24,731.8,737.26,310985,0
2016-09-07,736.83,739.13,731.08,732.12,338876,0
2016-09-08,729.9,730.65,726.07,729.38,317670,0
2016-09-09,727.64,728.67,722.16,722.44,400452,0
2016-09-12,724.95,743.12,723.68,740.38,596450,0
2016-09-13,736.1,746.79,734.45,744.15,583316,0
2016-09-14,746.28,747.785,738.19,739.21,328679,0
2016-09-15,737.56,740.53,732.09,739.11,300841,0
2016-09-16,737.38,741.88,734.22,735.52,410414,0
2016-09-19,735,747.01,734.14,746.35,382199,0
2016-09-20,749.02,750.77,742,744.06,362168,0
2016-09-21,741.78,755.56,741.78,751.45,592671,0
2016-09-22,758.58,760.98,740.05,748.23,1030135,0
2016-09-23,746.05,751.8,737.5,744.85,818102,0
2016-09-26,743.72,759.945,742.39,758.88,753111,0
2016-09-27,772.04,783.33,765.255,779.61,794524,0
2016-09-28,780,780,764.59,767.15,436429,0
2016-09-29,765.03,771.49,759.14,765.76,385449,0
2016-09-30,768.12,772.36,762.69,768.34,354110,0
2016-10-03,763.28,767.03,759.15,760.71,336482,0
2016-10-04,762.57,762.57,754.47,758.54,251759,0
2016-10-05,763.28,764.99,758.14,759.44,278318,0
2016-10-06,758.17,764.75,755.17,761.93,259176,0
2016-10-07,766.28,766.28,759.03,760.34,268695,0
2016-10-10,765,768.6,762.5,764.44,205278,0
2016-10-11,764.97,765.575,759.43,760.61,331450,0
2016-10-12,759.34,766.09,759.1,762.22,328048,0
2016-10-13,758.72,768.37,756.451,767.86,193900,0
2016-10-14,770.07,775.36,762.82,763.51,243329,0
2016-10-17,760.71,762,754.16,754.95,465390,0
2016-10-18,759,759,753.318,753.8,242648,0
2016-10-19,749,752.91,734.32,750.44,389818,0
2016-10-20,752.65,752.65,744.17,746.27,243314,0
2016-10-21,744.73,750.35,742,746.98,415207,0
2016-10-24,747.84,753.81,747.84,752.94,179467,0
2016-10-25,749.26,751.97,745.937,750.39,250222,0
2016-10-26,750.25,753.22,747.22,751.56,184383,0
2016-10-27,752.2,752.84,725.495,726.37,401669,0
2016-10-28,727.26,737.745,725,735.37,381219,0
2016-10-31,736.86,742.51,732.28,742.16,286058,0
2016-11-01,742.61,743.56,731.6,734.45,196816,0
2016-11-02,730.43,742.75,730.1,738.03,160321,0
2016-11-03,740.62,745.01,737.59,738.87,241467,0
2016-11-04,742.3,744.09,729,731.65,349752,0
2016-11-07,735.81,739.55,730.77,732.87,360136,0
2016-11-08,733.15,736.94,729.06,731.88,289710,0
2016-11-09,724.82,742.99,720.45,740.85,288177,0
2016-11-10,743,753.66,740.85,746.28,361244,0
2016-11-11,744.49,752,742.16,750.35,196394,0
2016-11-14,751,752.99,727.37,729.36,513945,0
2016-11-15,743,758.89,739.57,744.8,483499,0
2016-11-16,745.81,754.25,741.5,751.95,310604,0
2016-11-17,750.11,775.345,750.11,773.12,326332,0
2016-11-18,772.19,773.25,752.82,755.24,271150,0
2016-11-21,753.84,779.53,752.85,777.9,319020,0
2016-11-22,780.03,795.49,777.93,793.79,423932,0
2016-11-23,793.92,806.508,792.92,798.05,479134,0
2016-11-25,796.15,809.78,795.01,797.96,128614,0
2016-11-28,795,801.77,790.83,793.9,273760,0
2016-11-29,793.9,798.84,789.13,790.24,256498,0
2016-11-30,790.66,791.51,779.89,783.18,340537,0
2016-12-01,780.61,789.04,778.13,780.76,299155,0
2016-12-02,783.26,789.71,781.01,783.74,242616,0
2016-12-05,786.14,787.77,772.35,776.42,391313,0
2016-12-06,787,792.46,778.11,779.81,444813,0
2016-12-07,789.94,810,784.21,809.87,501843,0
2016-12-08,807.52,813.7,802.2,807.71,330124,0
2016-12-09,810.81,811.59,799.1,803.1,360410,0
2016-12-12,802.47,805.98,796.57,802.37,227925,0
2016-12-13,802.9,808.95,802.08,803,207979,0
2016-12-14,800,804.92,787.59,788.96,236522,0
2016-12-15,790.54,797.05,786.05,795.57,355264,0
2016-12-16,799.88,805.09,789.3,794.72,458721,0
2016-12-19,794.02,805.56,794.02,798.69,306301,0
2016-12-20,798.81,808.1,798.37,807.32,184288,0
2016-12-21,808.51,809.52,802.87,803.62,225351,0
2016-12-22,801.4,806.77,790.96,799.61,278043,0
2016-12-23,797.05,801.94,792.8,795.82,169729,0
2016-12-27,799.02,805.78,798.02,803.57,210258,0
2016-12-28,804.22,805.1,794.49,795.89,155484,0
2016-12-29,795.63,803.96,795.63,798.49,204928,0
2016-12-30,800.35,800.5,787.19,789.79,246397,0
2017-01-03,795.58,802.15,784.39,791.46,248931,0
2017-01-04,789.94,795.88,786.8,793.04,187533,0
2017-01-05,788.72,795.99,785.01,792,243301,0
2017-01-06,791,796.735,788.26,792.91,216482,0
2017-01-09,795.73,795.73,788.39,790.34,127125,0
2017-01-10,788.72,797.16,788.6,793.68,186478,0
2017-01-11,796.16,800,787.69,792,171024,0
2017-01-12,788.35,790.965,781.7,790.27,213659,0
2017-01-13,787.67,793.3,779.81,779.81,262087,0
2017-01-17,780.26,787.3,780.26,782.29,278706,0
2017-01-18,785.54,785.67,772.55,778.3,308007,0
2017-01-19,775.07,776.48,767,769.9,255533,0
2017-01-20,771.2,775.004,764.21,770.02,340404,0
2017-01-23,753.6,754.1,730.99,739.35,701214,0
2017-01-24,742.14,746.5,735.41,738.43,355222,0
2017-01-25,743.43,744.28,734.06,735,391109,0
2017-01-26,736.17,739.82,729.82,729.89,361617,0
2017-01-27,729.55,731.21,723.45,730,320772,0
2017-01-30,728.45,731.92,723.34,724.41,339932,0
2017-01-31,725.64,726.55,718.07,724.98,1938773,0
2017-02-01,728.74,729.56,713.09,714.99,394206,0
2017-02-02,714.24,726.38,713.44,725.43,457332,0
2017-02-03,724.93,731.59,722.66,724.72,318848,0
2017-02-06,723.64,728.98,720.06,720.49,299891,0
2017-02-07,721.15,726.48,716.42,721.66,349882,0
2017-02-08,720.5,743.14,717.52,741.06,566519,0
2017-02-09,743.65,749.01,739.35,745.94,444648,0
2017-02-10,751.61,751.61,738.2,740.65,236467,0
2017-02-13,741,741,733.188,736.09,173976,0
2017-02-14,735,739.38,732.095,735.79,267484,0
2017-02-15,735,741.36,734.14,739.5,229103,0
2017-02-16,743.19,744.885,733.8,737.36,264848,0
2017-02-17,737.66,741.775,734.135,741.05,231329,0
2017-02-21,745,749.99,736.71,740.66,319734,0
2017-02-22,743.44,744.91,731.015,735.33,316680,0
2017-02-23,734.07,734.96,726.12,727.22,347219,0
2017-02-24,727,734.71,723.331,732.75,257417,0
2017-02-27,733.76,740.85,730.87,740.85,537186,0
2017-02-28,732.64,752.99,732.29,736.55,603256,0
2017-03-01,740.01,748.91,736.015,738.97,649582,0
2017-03-02,739.85,739.85,730.44,733.53,276052,0
2017-03-03,731.73,734.03,720.2,725.24,483694,0
2017-03-06,728,728,720.84,723.91,302662,0
2017-03-07,721.86,726.3,711,712.72,495310,0
2017-03-08,711.12,719.82,705.3,717.67,417632,0
2017-03-09,718.05,721.315,714.56,715.93,334490,0
2017-03-10,717.57,720.93,713.98,717.03,276516,0
2017-03-13,716,730.53,712.78,728.55,367578,0
2017-03-14,728.22,731.5,724.435,728.99,250630,0
2017-03-15,729.15,729.35,711.33,716.29,559602,0
2017-03-16,713.91,721.96,713.3,721.85,270694,0
2017-03-17,723.12,732.09,723.12,730.77,474177,0
2017-03-20,730.26,735,726.79,729.79,298785,0
2017-03-21,731.02,732.43,723.67,725.21,318370,0
2017-03-22,729.74,731.89,723.39,725.35,282057,0
2017-03-23,724.18,730.29,719.49,725.5,260652,0
2017-03-24,725.56,727.33,719.25,721.16,187117,0
2017-03-27,716.5,719.14,712.335,714.16,367791,0
2017-03-28,712.51,717.02,706.28,716.99,385968,0
2017-03-29,717.21,724,716.661,722.46,267896,0
2017-03-30,722,723.17,711.22,719.08,334952,0
2017-03-31,718.28,727,716.95,723.05,301246,0
2017-04-03,720.5,721.465,695.16,700.69,796622,0
2017-04-04,700,705.66,692.9,696.67,499860,0
2017-04-05,699,709.46,697.3,703.03,408846,0
2017-04-06,705.23,707.16,700,702.29,235241,0
2017-04-07,702.59,706.41,699.65,700.44,265855,0
2017-04-10,700.52,707.45,700.52,703.64,260149,0
2017-04-11,702.73,702.73,698.01,700.59,193796,0
2017-04-12,696.16,700.57,692.335,693.34,264965,0
2017-04-13,693.68,697.92,688.46,688.46,198587,0
2017-04-17,692.33,692.94,686.55,687.61,218174,0
2017-04-18,685.35,691.58,684.48,689.07,262663,0
2017-04-19,693.33,711.345,693.33,697.57,458158,0
2017-04-20,699.64,708.3,697.39,706.3,296911,0
2017-04-21,706.08,713.35,705.89,707.79,343822,0
2017-04-24,713.23,722.69,711.17,722.45,367094,0
2017-04-25,723.99,724.9,711.25,712.06,353487,0
2017-04-26,713.82,719.804,709.85,715.12,443129,0
2017-04-27,713.87,727.15,692.5,703.9,635931,0
2017-04-28,700.51,703.25,688.02,692.19,527250,0
2017-05-01,696.4,697.83,680,682.99,362429,0
2017-05-02,683.27,689.76,680.14,688.94,362883,0
2017-05-03,689.32,698.39,685.45,697.18,324391,0
2017-05-04,696.4,706.57,696.4,704.58,294135,0
2017-05-05,705.42,707.5,700.61,705.31,281093,0
2017-05-08,703.27,711,703.27,709.98,202450,0
2017-05-09,711.7,711.7,702.42,707.05,262520,0
2017-05-10,703.56,703.56,693.28,698.03,378740,0
2017-05-11,691,696.69,683.26,693.85,331626,0
2017-05-12,689.98,691.92,680.06,680.72,304403,0
2017-05-15,681.16,693.27,679.25,681.01,464476,0
2017-05-16,680.04,680.04,668.29,669.83,463295,0
2017-05-17,666.31,672.365,658.39,664.05,545723,0
2017-05-18,665.07,677.29,664.32,673.79,335561,0
2017-05-19,675.32,677.47,667.52,673.65,540633,0
2017-05-22,671,672.55,657.99,659.49,591948,0
2017-05-23,607.01,612.99,579.61,581.4,2949369,0
2017-05-24,581.18,598.75,573.8,590.99,1624010,0
2017-05-25,594.97,609.85,593.89,607.34,846348,0
2017-05-26,605,618,605,615.62,785115,0
2017-05-30,621.8,623.97,611.52,612.98,595450,0
2017-05-31,613.83,616.42,601.5,605.92,884519,0
2017-06-01,606.11,625.56,603.11,623.98,639361,0
2017-06-02,622.9,623.75,613.12,621.7,495805,0
2017-06-05,619.18,622.77,612.47,617.07,536292,0
2017-06-06,617.09,617.09,603,603.88,464225,0
2017-06-07,604.89,612.93,604.05,606.77,451428,0
2017-06-08,607.41,610,596.73,598.96,477292,0
2017-06-09,598.91,607.67,594.59,606.36,537966,0
2017-06-12,606.52,621.19,606.52,612.02,517310,0
2017-06-13,613.3,617.75,607.01,612.08,324979,0
2017-06-14,610.26,613.42,605.18,608.38,346892,0
2017-06-15,603.95,616.76,603.18,613.01,455045,0
2017-06-16,609.73,610.45,590.47,593.81,639582,0
2017-06-19,597.53,598.61,587.48,596.86,415861,0
2017-06-20,590.89,591.94,580.02,585.2,561337,0
2017-06-21,585.5,587.19,568.07,574.01,711054,0
2017-06-22,572.55,582.128,566.63,579.63,702813,0
2017-06-23,579.5,581.62,567.9,574.98,632640,0
2017-06-26,575.94,585.52,574.08,579.61,295876,0
2017-06-27,577.54,588.74,576,578.77,282113,0
2017-06-28,576.12,580.03,568.85,569.02,514048,0
2017-06-29,571.44,572,557.77,559.67,663019,0
2017-06-30,562.53,571.71,560.23,570.46,464923,0
2017-07-03,570.85,575.68,568.06,571.71,227632,0
2017-07-05,530.3,543.39,514.47,516.83,1857927,0
2017-07-06,514.01,524.37,503,507.48,901523,0
2017-07-07,503,504.885,498.5,501.39,701856,0
2017-07-10,503,512.76,501.336,507.54,722521,0
2017-07-11,508,509.4,499.57,499.57,671411,0
2017-07-12,501.97,506.585,492.02,493.15,693355,0
2017-07-13,492.96,510.74,492.03,506.81,615789,0
2017-07-14,507.53,510.973,498.14,506.31,545806,0
2017-07-17,502.89,512.515,501.48,503.66,437407,0
2017-07-18,504.01,504.74,494.58,495.69,595300,0
2017-07-19,497.08,500.37,491.9,493.44,447445,0
2017-07-20,495.5,506.59,491.13,502.56,486045,0
2017-07-21,499.2,512.895,497.84,511.46,651143,0
2017-07-24,509.46,514.04,498.24,498.25,448107,0
2017-07-25,501.47,511.33,498.53,511.01,341595,0
2017-07-26,511.34,517.23,505.77,515.97,396666,0
2017-07-27,520.02,530.92,517.92,529.01,708321,0
2017-07-28,529.4,531.99,522.33,526.92,680122,0
2017-07-31,528.05,541.735,523.08,539.82,624563,0
2017-08-01,542.62,548.89,538.46,547.86,472677,0
2017-08-02,545.57,552.375,542.5,542.89,581725,0
2017-08-03,540.55,543.72,528.54,529.29,389439,0
2017-08-04,530,537.81,530,536.82,259669,0
2017-08-07,537.79,544.2,532.65,541.66,315382,0
2017-08-08,547.58,547.71,530.35,530.97,302459,0
2017-08-09,526.73,533.47,522.84,533.16,409753,0
2017-08-10,530.83,533.45,525.26,525.52,301822,0
2017-08-11,525,535.57,525,533.94,373200,0
2017-08-14,537.54,537.54,523.04,525.32,470163,0
2017-08-15,501.54,519,497.29,516.13,819720,0
2017-08-16,520,528.24,517.33,524.59,542164,0
2017-08-17,524.96,529.913,511.27,515.56,476107,0
2017-08-18,513.2,513.2,499.1,510.19,870405,0
2017-08-21,510.63,519.39,504.96,517.51,361616,0
2017-08-22,519.14,521.59,514.73,519.13,262335,0
2017-08-23,517.57,521.266,508.04,513.34,292170,0
2017-08-24,513.67,518.79,511.01,511.63,417239,0
2017-08-25,515.62,536.83,515.24,528.95,630381,0
2017-08-28,529.75,530,521.45,525.4,280185,0
2017-08-29,520.68,525.99,519.41,522.38,265346,0
2017-08-30,522.49,533.75,520.48,529.53,293165,0
2017-08-31,529.66,534.595,527.86,528.44,376572,0
2017-09-01,531.2,540.51,531.2,538.77,338775,0
2017-09-05,541.36,549.46,537.71,540,502886,0
2017-09-06,543.57,544.98,537.51,540.65,350656,0
2017-09-07,540.5,543.27,535.1,541.16,286962,0
2017-09-08,541.23,544.435,537.36,540.51,331538,0
2017-09-11,542.49,543.93,535.96,540.32,257601,0
2017-09-12,538.47,557.2,536.71,551.55,432315,0
2017-09-13,551.25,571.145,551.25,569.34,802928,0
2017-09-14,570,570.33,562.97,563.56,637273,0
2017-09-15,564.98,575.457,564.35,569.89,687913,0
2017-09-18,571.46,574.974,563.4,563.4,894116,0
2017-09-19,567,583.89,533.4,535.19,2031206,0
2017-09-20,533.77,550.85,533,543.58,668764,0
2017-09-21,542.4,555.003,541,553.49,659176,0
2017-09-22,553.49,575.385,553.49,574.03,729263,0
2017-09-25,574.69,588.98,574.04,583.48,681129,0
2017-09-26,585.87,588.58,578.63,587.13,407173,0
2017-09-27,588.87,590.25,582.4,588.28,343742,0
2017-09-28,583.05,589.98,578.36,587.29,503776,0
2017-09-29,588.77,596.02,585.11,595.11,457254,0
2017-10-02,595.65,599.545,590.358,597.62,319134,0
2017-10-03,599.53,601.29,592.8,599.55,317781,0
2017-10-04,599.95,601.15,589.328,595.24,337394,0
2017-10-05,591.16,601.05,591.02,599.83,296433,0
2017-10-06,599.82,603.74,597.84,601.49,250033,0
2017-10-09,601.04,601.96,591.49,592.04,198287,0
2017-10-10,592.01,595.94,586.42,587.57,339509,0
2017-10-11,587.55,590,579.361,588.56,356498,0
2017-10-12,587.69,593.36,581.455,589.75,234993,0
2017-10-13,590.09,600.29,587,599.16,294548,0
2017-10-16,599.3,603.74,594.185,598.55,271372,0
2017-10-17,600,609.62,598.65,607.87,389056,0
2017-10-18,608.8,610.78,603.87,606.31,308632,0
2017-10-19,602,603.29,588.74,595.27,578822,0
2017-10-20,597.68,598.31,588.735,590.06,372094,0
2017-10-23,592.46,594.29,586.775,589,283219,0
2017-10-24,585.02,590.93,576.92,585.83,421574,0
2017-10-25,586.05,587.88,578,587.4,280024,0
2017-10-26,575.8,596.65,560.82,590.89,1417358,0
2017-10-27,589.37,592.9,577.91,583.17,490714,0
2017-10-30,583.27,591.54,581.22,590.15,380139,0
2017-10-31,591.25,593.43,587.7,589.5,189529,0
2017-11-01,592.94,594.83,579.6,584.88,357093,0
2017-11-02,583.52,603.41,576.13,602.7,420864,0
2017-11-03,601.12,611.43,597.74,606.41,373539,0
2017-11-06,605.91,613,602.06,607,285368,0
2017-11-07,606.2,609.88,598.835,603.56,215570,0
2017-11-08,603.32,609.4,595.44,596.03,292251,0
2017-11-09,595.92,606.77,591.51,605.97,437142,0
2017-11-10,604.22,607.79,594.78,598.06,447849,0
