Date,Open,High,Low,Close,Volume,OpenInt
1999-02-04,2.15,2.17,1.9,1.93,16788600,0
1999-02-05,1.93,1.95,1.82,1.83,3053400,0
1999-02-08,1.85,1.93,1.78,1.81,1548000,0
1999-02-09,1.82,1.83,1.66,1.67,3501600,0
1999-02-10,1.71,1.71,1.6,1.68,1597200,0
1999-02-11,1.71,1.86,1.68,1.81,9979800,0
1999-02-12,1.81,1.82,1.76,1.78,707400,0
1999-02-16,1.77,1.77,1.68,1.71,3012600,0
1999-02-17,1.68,1.76,1.67,1.71,812400,0
1999-02-18,1.71,1.72,1.62,1.67,1894800,0
1999-02-19,1.69,1.69,1.64,1.65,689400,0
1999-02-22,1.67,1.71,1.65,1.71,618000,0
1999-02-23,1.7,1.74,1.65,1.7,831600,0
1999-02-24,1.72,1.72,1.67,1.68,1954200,0
1999-02-25,1.69,1.69,1.54,1.56,1496400,0
1999-02-26,1.54,1.58,1.46,1.48,1128600,0
1999-03-01,1.5,1.5,1.33,1.42,2135400,0
1999-03-02,1.43,1.43,1.26,1.27,1562400,0
1999-03-03,1.29,1.29,1.14,1.28,6219000,0
1999-03-04,1.32,1.34,1.27,1.3,2270400,0
1999-03-05,1.35,1.38,1.29,1.31,1644000,0
1999-03-08,1.32,1.32,1.29,1.3,1770600,0
1999-03-09,1.3,1.33,1.29,1.33,2763600,0
1999-03-10,1.38,1.53,1.38,1.45,6318000,0
1999-03-11,1.5,1.5,1.39,1.4,1645200,0
1999-03-12,1.39,1.41,1.35,1.36,1183200,0
1999-03-15,1.4,1.4,1.36,1.39,451800,0
1999-03-16,1.4,1.43,1.38,1.41,1924800,0
1999-03-17,1.41,1.46,1.39,1.4,671400,0
1999-03-18,1.4,1.45,1.4,1.45,1360800,0
1999-03-19,1.46,1.47,1.38,1.42,1739400,0
1999-03-22,1.42,1.57,1.41,1.54,4242000,0
1999-03-23,1.56,1.56,1.48,1.49,1895400,0
1999-03-24,1.5,1.51,1.46,1.49,1912200,0
1999-03-25,1.5,1.55,1.49,1.55,1947000,0
1999-03-26,1.56,1.56,1.52,1.52,244200,0
1999-03-29,1.54,1.69,1.54,1.66,1697400,0
1999-03-30,1.66,1.67,1.62,1.65,2640000,0
1999-03-31,1.67,1.76,1.64,1.75,1135200,0
1999-04-01,1.75,1.78,1.66,1.71,3203400,0
1999-04-05,1.71,1.8,1.71,1.8,1033800,0
1999-04-06,1.79,1.79,1.73,1.75,264600,0
1999-04-07,1.75,1.91,1.75,1.89,4690800,0
1999-04-08,1.91,2.03,1.91,1.95,4153800,0
1999-04-09,1.94,1.98,1.83,1.96,1606200,0
1999-04-12,1.91,2,1.83,1.96,1401000,0
1999-04-13,1.99,2.04,1.96,2,2037600,0
1999-04-14,2.02,2.04,1.93,1.98,1584000,0
1999-04-15,2,2,1.86,1.88,3380400,0
1999-04-16,1.92,1.92,1.76,1.81,935400,0
1999-04-19,1.84,1.85,1.66,1.68,1956600,0
1999-04-20,1.66,1.69,1.61,1.67,4474800,0
1999-04-21,1.69,1.69,1.54,1.6,2111400,0
1999-04-22,1.62,1.83,1.62,1.71,1983000,0
1999-04-23,1.7,1.83,1.7,1.8,1564800,0
1999-04-26,1.83,1.94,1.8,1.94,1136400,0
1999-04-27,1.92,1.97,1.9,1.94,1862400,0
1999-04-28,1.98,2.04,1.81,1.85,2738400,0
1999-04-29,1.85,1.99,1.81,1.96,1669800,0
1999-04-30,2.09,2.1,1.99,2.03,4143600,0
1999-05-03,2,2.04,1.85,2,2244000,0
1999-05-04,2.02,2.07,1.97,2.03,2988600,0
1999-05-05,2.03,2.03,1.96,2,1818000,0
1999-05-06,2,2,1.9,1.93,1558200,0
1999-05-07,1.94,1.94,1.88,1.88,916800,0
1999-05-10,1.9,1.9,1.75,1.85,2034600,0
1999-05-11,1.83,1.88,1.81,1.83,429000,0
1999-05-12,1.79,1.79,1.73,1.74,1479600,0
1999-05-13,1.75,1.8,1.75,1.78,1021200,0
1999-05-14,1.76,1.85,1.72,1.78,823200,0
1999-05-17,1.75,1.84,1.75,1.82,1158600,0
1999-05-18,2.02,2.27,1.98,2.2,24379800,0
1999-05-19,2.15,2.15,2,2.03,4155000,0
1999-05-20,2.04,2.24,2.02,2.2,4493400,0
1999-05-21,2.21,2.38,2.21,2.35,8806800,0
1999-05-24,2.43,2.62,2.42,2.55,7637400,0
1999-05-25,2.55,2.56,2.33,2.41,6613200,0
1999-05-26,2.42,2.48,2.38,2.43,10127400,0
1999-05-27,2.43,2.43,2.27,2.29,3585000,0
1999-05-28,2.29,2.35,2.19,2.34,8055600,0
1999-06-01,2.35,2.52,2.33,2.4,3984600,0
1999-06-02,2.4,2.79,2.4,2.79,11773800,0
1999-06-03,2.81,3.25,2.81,3.13,20086800,0
1999-06-04,3.13,3.17,2.92,3.05,7121400,0
1999-06-07,3.05,3.33,2.92,3.19,4141200,0
1999-06-08,3.19,3.29,3.15,3.23,3597600,0
1999-06-09,3.24,3.53,3.24,3.48,5953800,0
1999-06-10,3.5,3.5,3.29,3.47,7557600,0
1999-06-11,3.46,3.47,3.1,3.17,4893000,0
1999-06-14,3.17,3.17,2.81,2.92,5195400,0
1999-06-15,2.84,2.91,2.71,2.83,5419200,0
1999-06-16,2.88,3.18,2.85,3.03,4570200,0
1999-06-17,3.02,3.25,3.02,3.24,4039800,0
1999-06-18,3.24,3.24,3.07,3.17,2328600,0
1999-06-21,3.15,3.45,3.15,3.38,4170600,0
1999-06-22,3.42,3.42,3.26,3.32,4525200,0
1999-06-23,3.31,3.31,3.04,3.2,4398000,0
1999-06-24,3.16,3.18,2.96,3,2149200,0
1999-06-25,3,3.08,2.91,3,3514200,0
1999-06-28,3.04,3.27,3.04,3.26,6804000,0
1999-06-29,3.29,3.53,3.27,3.38,15438600,0
1999-06-30,3.38,3.56,3.37,3.38,4734000,0
1999-07-01,3.4,3.4,3.18,3.28,6056400,0
1999-07-02,3.29,3.42,3.27,3.42,4114200,0
1999-07-06,3.42,3.81,3.41,3.58,10659000,0
1999-07-07,3.6,3.75,3.59,3.7,2392200,0
1999-07-08,3.69,3.79,3.65,3.68,2196000,0
1999-07-09,3.72,3.75,3.62,3.7,1876200,0
1999-07-12,3.69,4.11,3.65,3.97,7984200,0
1999-07-13,3.98,3.99,3.81,3.98,4804200,0
1999-07-14,3.99,4.44,3.97,4.29,8345400,0
1999-07-15,4.32,4.56,4.31,4.35,6708000,0
1999-07-16,4.32,4.5,4.29,4.29,1720800,0
1999-07-19,4.4,4.45,4.31,4.37,3741600,0
1999-07-20,4.37,4.37,3.65,3.76,5598600,0
1999-07-21,3.83,4.27,3.82,4.23,4530000,0
1999-07-22,4.25,4.78,4.21,4.6,7111800,0
1999-07-23,4.69,4.7,4.42,4.58,2343600,0
1999-07-26,4.52,4.54,4.02,4.06,2373000,0
1999-07-27,4.15,4.38,3.88,3.98,3924600,0
1999-07-28,4.04,4.06,3.82,3.96,1988400,0
1999-07-29,3.85,4.06,3.76,4.05,2623200,0
1999-07-30,4.06,4.23,3.9,3.9,1212000,0
1999-08-02,3.9,4.16,3.83,3.83,1701000,0
1999-08-03,3.9,3.96,3.58,3.59,3547800,0
1999-08-04,3.58,3.62,3,3,5340600,0
1999-08-05,3.08,3.42,2.96,3.42,6401400,0
1999-08-06,3.32,3.58,3.21,3.28,5118000,0
1999-08-09,3.29,3.35,2.98,3.06,5341800,0
1999-08-10,3.1,3.1,2.91,2.99,3237600,0
1999-08-11,3.1,3.2,3.08,3.18,3982800,0
1999-08-12,3.21,3.44,3.19,3.31,4831200,0
1999-08-13,3.42,3.73,3.4,3.73,3697800,0
1999-08-16,3.88,4.17,3.83,4.15,7313400,0
1999-08-17,4.25,4.38,3.96,4,4135800,0
1999-08-18,4.22,4.32,4.1,4.27,4387200,0
1999-08-19,4.25,4.57,4.15,4.46,4027200,0
1999-08-20,4.54,5.08,4.52,4.98,13567200,0
1999-08-23,5.18,5.38,5.08,5.08,8892000,0
1999-08-24,5.06,5.08,4.73,4.77,5940600,0
1999-08-25,4.88,5.02,4.8,4.85,3950400,0
1999-08-26,4.83,4.85,4.5,4.83,5252400,0
1999-08-27,4.92,5.03,4.9,5,2855400,0
1999-08-30,5.02,5.08,4.75,4.92,2808600,0
1999-08-31,4.93,5.06,4.82,4.96,2220000,0
1999-09-01,5.06,5.12,4.98,5.1,3381000,0
1999-09-02,5.04,5.04,4.82,5.03,2562000,0
1999-09-03,5.1,5.26,5.08,5.21,2814000,0
1999-09-07,5.25,5.85,5.21,5.82,7182000,0
1999-09-08,5.69,6.22,5.69,5.96,8330400,0
1999-09-09,6,6.21,5.94,6.17,6147600,0
1999-09-10,6.27,6.35,6.04,6.13,3054600,0
1999-09-13,6,6.08,5.98,6.08,2656800,0
1999-09-14,6,6.29,5.9,6.05,5678400,0
1999-09-15,6.16,6.25,5.79,5.79,2870400,0
1999-09-16,5.83,5.83,5.54,5.65,1647600,0
1999-09-17,5.62,5.75,5.43,5.55,5959200,0
1999-09-20,5.57,5.6,5.38,5.38,1312200,0
1999-09-21,5.34,5.34,4.94,5.04,3609600,0
1999-09-22,5.03,5.29,4.96,4.97,4381800,0
1999-09-23,5.07,5.12,4.69,4.79,8322000,0
1999-09-24,4,4.44,3.9,4.42,18223200,0
1999-09-27,4.46,5.28,4.45,5.15,9942600,0
1999-09-28,5.06,5.48,5,5.12,8039400,0
1999-09-29,5.12,5.21,4.94,5.08,5760600,0
1999-09-30,5.17,5.26,5.12,5.16,1735200,0
1999-10-01,5.09,5.12,4.93,4.98,3438600,0
1999-10-04,4.98,5.15,4.98,5.07,3828600,0
1999-10-05,5.08,5.1,4.92,4.99,1614600,0
1999-10-06,5,5,4.92,4.98,1045800,0
1999-10-07,4.93,5,4.88,4.96,2703600,0
1999-10-08,4.97,5.17,4.96,5.16,3842400,0
1999-10-11,5.12,6.02,5.09,5.56,9885000,0
1999-10-12,5.58,5.58,5.34,5.43,6952200,0
1999-10-13,5.25,5.29,5.03,5.21,4104600,0
1999-10-14,5.17,5.48,5.04,5.21,30685200,0
1999-10-15,5.1,5.11,4.98,5.03,11566200,0
1999-10-18,5.02,5.16,4.65,4.82,3781200,0
1999-10-19,4.88,5.1,4.88,4.96,7512600,0
1999-10-20,4.97,5.12,4.93,5.12,4017600,0
1999-10-21,4.94,5.12,4.94,5.05,4180200,0
1999-10-22,5.07,5.52,5.05,5.46,7095000,0
1999-10-25,5.47,5.47,5.3,5.4,2094000,0
1999-10-26,5.44,5.65,5.42,5.45,5527200,0
1999-10-27,5.47,5.49,5.13,5.24,3832200,0
1999-10-28,5.3,5.42,5.06,5.17,3712800,0
1999-10-29,5.17,5.25,5.02,5.12,2919000,0
1999-11-01,5.19,5.29,5.09,5.23,3972000,0
1999-11-02,5.17,5.25,5.15,5.23,5341800,0
1999-11-03,5.29,5.85,5.24,5.62,15150000,0
1999-11-04,5.8,6.23,5.8,6.23,9247200,0
1999-11-05,6.29,6.9,6.26,6.45,15474000,0
1999-11-08,6.58,6.94,6.5,6.71,10735800,0
1999-11-09,6.83,6.91,6.35,6.41,6034200,0
1999-11-10,6.4,6.73,6.27,6.62,6573000,0
1999-11-11,6.67,7.19,6.66,7.04,7785000,0
1999-11-12,7.29,7.42,6.69,6.98,11673000,0
1999-11-15,7.17,8.1,7.17,7.91,12133800,0
1999-11-17,9.04,9.37,8.88,9.17,11065800,0
1999-11-18,9.27,9.33,8.57,9.2,9041400,0
1999-11-19,9.21,9.22,8.98,9.13,4606200,0
1999-11-22,9.15,10.52,8.69,8.83,16040400,0
1999-11-23,9.27,9.31,8.02,8.15,13523400,0
1999-11-24,8.08,8.25,7.62,7.85,9327000,0
1999-11-26,8.66,9.71,8.62,8.77,5992200,0
1999-11-29,9.33,9.33,8.92,8.96,4292400,0
1999-11-30,9.31,9.57,8.46,8.54,9253800,0
1999-12-01,8.75,9.2,8.65,9.06,5874600,0
1999-12-02,9.21,9.23,8.73,9.21,3218400,0
1999-12-03,9.35,9.88,9.25,9.33,6609000,0
1999-12-06,9.4,9.42,9,9.42,2428200,0
1999-12-07,9.5,9.69,9.06,9.18,5265600,0
1999-12-08,9.17,9.23,8.54,8.63,3290400,0
1999-12-09,8.79,8.94,8.42,8.56,2423400,0
1999-12-10,8.73,8.77,8.23,8.32,3081600,0
1999-12-13,8.32,8.35,7.5,8.21,9777000,0
1999-12-14,8.12,8.12,7.38,7.53,5033400,0
1999-12-16,7.21,7.28,6.93,7.12,5218200,0
1999-12-17,7.33,8.12,7.28,7.98,7459800,0
1999-12-20,8.07,8.5,7.12,7.17,8953800,0
1999-12-21,7.54,7.87,6.92,7.71,12050400,0
1999-12-22,7,7.54,6,7.17,36890400,0
1999-12-23,7.2,7.73,7.1,7.38,6301200,0
1999-12-27,7.41,7.58,7.08,7.12,4127400,0
1999-12-28,7.12,7.17,6.75,6.92,5797800,0
1999-12-29,7,7.32,6.9,7.17,2642400,0
1999-12-30,7.25,7.34,6.96,7.09,3286800,0
1999-12-31,7.33,7.85,7.29,7.7,4649400,0
2000-01-03,8.5,8.88,8.17,8.6,8795400,0
2000-01-04,8.5,9,8.15,8.53,5854800,0
2000-01-05,8.5,8.58,7.96,8.27,5044800,0
2000-01-06,8.18,8.3,7.79,7.88,2613000,0
2000-01-07,7.74,8.21,7.58,8.1,2057400,0
2000-01-10,8.65,9.42,8.49,9.34,7875600,0
2000-01-11,9.21,9.58,9.02,9.44,4873800,0
2000-01-12,9.45,9.46,8.6,8.81,4005000,0
2000-01-13,9.04,9.15,8.04,8.37,4661400,0
2000-01-14,8.47,8.77,7.92,8.23,4525800,0
2000-01-18,9.42,9.53,8.96,9.21,10891800,0
2000-01-19,10.23,12.08,9.98,12.02,22888200,0
2000-01-20,11.92,11.93,11.04,11.58,5763600,0
2000-01-21,11.69,11.94,10.58,11.59,4666200,0
2000-01-24,11.67,13.56,11.58,11.96,9724800,0
2000-01-25,12.58,12.79,11.38,12.31,4876200,0
2000-01-26,12.53,12.53,11.85,11.94,2876400,0
2000-01-27,12,12.02,11,11.35,3126600,0
2000-01-28,11,11.08,10.46,10.58,2550600,0
2000-01-31,10.67,11.55,10.42,10.96,4250400,0
2000-02-01,11.29,12.03,11.04,11.67,4937400,0
2000-02-02,11.77,14.25,11.69,14.02,13852200,0
2000-02-03,14.16,15.58,13.96,15.23,14625000,0
2000-02-04,15.33,16.25,14.9,15.54,4493400,0
2000-02-07,15.6,17.29,15.5,17.15,4770000,0
2000-02-08,18.21,21.51,18.17,20.75,13295400,0
2000-02-09,20.12,20.38,17.95,18.67,11502000,0
2000-02-10,19.83,19.83,18.27,19.17,5686800,0
2000-02-11,19.42,19.46,17.27,17.67,5909400,0
2000-02-14,17.69,19.46,15.85,19.46,6443400,0
2000-02-15,19.26,19.26,18.26,18.69,4187400,0
2000-02-16,18.67,18.76,17.65,17.67,3326400,0
2000-02-17,18.15,19.91,18.02,18.77,6770400,0
2000-02-18,18.77,18.77,17.98,18.08,2812800,0
2000-02-22,18.31,18.82,17.74,18.52,2035200,0
2000-02-24,20.68,24.08,20.68,23.71,11744400,0
2000-02-25,23.72,23.72,22.17,23.16,6027000,0
2000-02-28,25.5,29.29,24.17,24.62,20283000,0
2000-02-29,25.94,26.79,22.5,22.54,7761600,0
2000-03-01,24.92,25.67,23.33,24.5,8973600,0
2000-03-02,25.25,26.19,24.49,26.02,9481200,0
2000-03-03,27.83,27.88,24.88,25.11,5164200,0
2000-03-06,25.5,26.04,24.54,24.67,3650400,0
2000-03-07,24.95,25.6,22,23.62,5170800,0
2000-03-08,24.04,24.33,20.75,21.8,7699800,0
2000-03-09,21.83,23.08,21.83,23.02,5671800,0
2000-03-10,24.15,24.42,21.69,22.5,3988800,0
2000-03-13,21.73,22.67,20.67,21.79,3703200,0
2000-03-14,22.67,23.17,21.1,21.25,2676000,0
2000-03-15,22.01,22.33,18.12,20.01,9247200,0
2000-03-16,20.78,23.71,18.42,23.18,10308000,0
2000-03-17,22.83,22.88,21,22.15,6499800,0
2000-03-20,22.12,22.15,21.06,21.62,3117000,0
2000-03-21,21,21,19.35,20.51,7861800,0
2000-03-22,21,22.6,20.5,22.33,4823400,0
2000-03-23,22.03,22.4,21.56,22.31,4488000,0
2000-03-24,22.38,24.71,22.38,24.62,6486000,0
2000-03-27,25.02,25.02,23.15,23.17,3126600,0
2000-03-28,23.35,23.5,20.74,21.08,6129000,0
2000-03-29,21.54,21.79,17.99,18.76,10146000,0
2000-03-30,17.33,17.96,15.04,16.58,15210600,0
2000-03-31,18.06,18.73,16.41,17.75,8110800,0
2000-04-03,17.34,17.42,14.15,14.17,11204400,0
2000-04-04,14.71,14.73,10.5,12.75,18915000,0
2000-04-05,11.42,14.44,11.38,13.83,11143800,0
2000-04-06,14.56,15.81,14.33,14.92,11971200,0
2000-04-07,15.84,16.82,15.42,16.59,10553400,0
2000-04-10,17.84,17.96,13.65,14,11859600,0
2000-04-11,13.75,15.48,12.17,13.67,14512800,0
2000-04-12,9,9.69,7.46,7.62,89793600,0
2000-04-13,8.21,8.27,6.96,7.08,30992400,0
2000-04-14,6.75,7.12,5.94,6.08,13257000,0
2000-04-17,5.83,6.73,5.69,6.1,13171800,0
2000-04-18,6.62,7.33,6.12,6.5,12535200,0
2000-04-19,7.33,7.67,6.67,7,7899600,0
2000-04-20,7.04,7.17,6.5,6.68,3800400,0
2000-04-24,6.27,6.48,5.94,6,2878800,0
2000-04-25,6.49,7.41,6.09,6.96,13227000,0
2000-04-26,7.37,7.42,6.5,6.69,8035800,0
2000-04-27,6.35,7.33,6.12,6.75,4576200,0
2000-04-28,7.02,7.41,6.85,7.08,6647400,0
2000-05-01,7.62,7.62,7.31,7.33,7316400,0
2000-05-02,7.44,8.29,7.21,7.62,12802800,0
2000-05-03,7.34,7.55,6.9,7.15,6828000,0
2000-05-04,7.35,7.38,6.77,6.87,5142000,0
2000-05-05,6.82,7.28,6.76,7.04,4363200,0
2000-05-08,6.97,6.97,6.75,6.82,2113800,0
2000-05-09,6.88,6.98,6.33,6.35,5060400,0
2000-05-10,6.31,6.32,5.83,6.05,4727400,0
2000-05-11,6.29,6.47,6.04,6.18,4123200,0
2000-05-12,6.42,6.57,6.2,6.23,4530000,0
2000-05-15,6.23,6.27,5.88,6.15,5864400,0
2000-05-16,6.38,6.58,6.2,6.58,6478800,0
2000-05-17,6.4,6.42,6.15,6.27,3151200,0
2000-05-18,6.27,6.33,6.05,6.08,1833600,0
2000-05-19,6,6,5.56,5.66,4222200,0
2000-05-22,5.6,5.66,4.47,5.12,7981800,0
2000-05-23,5.1,5.37,4.88,4.88,3697200,0
2000-05-24,4.88,4.9,4.35,4.7,7782600,0
2000-05-25,4.9,5.04,4.1,4.3,11133000,0
2000-05-26,4.29,4.31,3.88,4.19,4430400,0
2000-05-30,4.18,5,4.17,5,6707400,0
2000-05-31,4.88,5.62,4.83,5.37,9892800,0
2000-06-01,6.12,6.66,5.98,6.48,14246400,0
2000-06-05,6.93,6.94,6.52,6.62,5392200,0
2000-06-06,6.71,7.38,6.53,6.85,8511600,0
2000-06-07,6.97,7.25,6.94,7.08,6616800,0
2000-06-08,7.44,7.52,7.27,7.48,6625800,0
2000-06-12,7.97,8.13,7.58,7.67,5185200,0
2000-06-13,7.77,7.9,7.35,7.77,4063200,0
2000-06-14,7.9,7.97,7.5,7.62,4776000,0
2000-06-15,7.45,7.45,7.12,7.31,7286400,0
2000-06-16,7.35,7.42,6.96,7.04,7688400,0
2000-06-19,7.03,7.21,6.76,7.17,6591000,0
2000-06-20,7.26,8.03,7.26,7.92,9787200,0
2000-06-21,7.73,9.23,7.67,9.1,15467400,0
2000-06-22,9.43,10.3,9.33,9.79,19279800,0
2000-06-23,9.94,10.23,8.92,9.38,10867200,0
2000-06-26,9.67,10,8.71,8.83,12870600,0
2000-06-27,8.08,8.5,6.88,7.08,37710600,0
2000-06-28,7.28,7.56,7,7.13,13526400,0
2000-06-29,7.17,7.26,6.48,6.48,12274200,0
2000-06-30,6.1,7.67,6.08,7.54,23481600,0
2000-07-03,7.29,8.17,7.28,8.16,4421400,0
2000-07-05,8.33,8.74,8.08,8.21,12670800,0
2000-07-06,8.5,8.65,8.15,8.55,10539000,0
2000-07-07,8.59,9.42,8.58,9.27,7274400,0
2000-07-10,9.44,9.46,8.62,8.98,6030600,0
2000-07-11,8.78,9.24,8.71,8.83,3742200,0
2000-07-12,9.23,10.17,9.02,10.04,12180000,0
2000-07-13,10.12,10.83,10.1,10.24,14690400,0
2000-07-14,10.48,10.73,10.2,10.44,6755400,0
2000-07-17,10.27,11.04,10.12,10.82,7865400,0
2000-07-18,10.6,11.1,10.38,10.63,5223600,0
2000-07-19,10.5,10.57,9.6,9.92,6184800,0
2000-07-21,10.33,10.51,9.67,10.21,3359400,0
2000-07-24,10.21,10.29,9.62,9.62,3549000,0
2000-07-25,9.74,9.97,9.41,9.75,2442000,0
2000-07-26,9.75,9.83,9.19,9.59,2754000,0
2000-07-27,9.37,9.82,9.08,9.17,4193400,0
2000-07-28,9.01,9.09,8.21,8.44,3809400,0
2000-07-31,8.5,9.08,8.17,9.03,3416400,0
2000-08-01,9.12,9.54,8.96,8.96,2546400,0
2000-08-02,9.01,9.33,8.75,8.85,2827800,0
2000-08-03,8.48,8.65,8.23,8.55,3337200,0
2000-08-04,8.59,9,8.58,8.8,1368600,0
2000-08-07,8.87,9.69,8.85,9.5,1681200,0
2000-08-08,9.38,9.46,9.19,9.34,4460400,0
2000-08-09,9.67,9.98,9.42,9.48,2625000,0
2000-08-10,9.47,9.5,9.04,9.17,2346000,0
2000-08-11,9.04,9.2,8.83,9.15,1478400,0
2000-08-14,9.58,9.88,9.42,9.82,4804200,0
2000-08-15,9.85,10.08,9.67,9.79,4839600,0
2000-08-16,9.85,10.27,9.77,10.03,2890800,0
2000-08-17,10.02,10.65,9.95,10.5,3084600,0
2000-08-18,10.5,10.62,10.31,10.31,2110200,0
2000-08-21,10.5,10.5,9.73,9.96,1483200,0
2000-08-22,10.12,10.46,10.04,10.46,3670800,0
2000-08-23,10.26,10.67,10.12,10.34,3044400,0
2000-08-24,10.42,10.6,10.37,10.5,2189400,0
2000-08-25,10.57,10.81,10.33,10.62,3679200,0
2000-08-30,11.92,12.5,11.43,11.9,10337400,0
2000-08-31,12,12.69,11.96,12.59,6211800,0
2000-09-01,12.83,13.9,12.65,13.5,6558000,0
2000-09-05,13.51,14.62,13.12,14.25,5832000,0
2000-09-06,14.18,14.19,13.17,13.38,6547800,0
2000-09-07,13.58,13.69,12.71,13.21,3964200,0
2000-09-08,13.17,13.21,12.4,12.46,2857200,0
2000-09-11,12.29,12.98,11.92,12.12,4350000,0
2000-09-12,12.35,13.08,12.24,12.59,5562600,0
2000-09-13,12.42,13.33,12.21,13.03,4832400,0
2000-09-14,13.29,14.1,13.2,13.62,9108600,0
2000-09-15,13.6,14.02,13.46,13.83,6471600,0
2000-09-18,13.79,13.88,13.02,13.17,5083800,0
2000-09-19,13.2,13.35,12.44,13.08,5401200,0
2000-09-20,13.06,13.42,12.65,13.12,3139200,0
2000-09-21,12.95,13.96,12.95,13.81,8494200,0
2000-09-22,12.62,13.81,12.58,12.87,9855600,0
2000-09-25,13.31,15.79,13.3,14.37,33151800,0
2000-09-26,15.08,16.67,15,15.58,33446400,0
2000-09-27,16.18,16.55,13.75,14.17,20073600,0
2000-09-28,13.88,14.87,13.35,13.91,16762800,0
2000-09-29,15.52,17.08,15.45,16.43,42275400,0
2000-10-02,16.25,18.31,15.75,17.21,23844000,0
2000-10-03,17.76,18.29,16.58,17.14,18766800,0
2000-10-04,16.98,17.97,16.17,17.67,13433400,0
2000-10-05,17.4,19.5,17.25,19,20995800,0
2000-10-06,19.06,19.62,18.4,18.62,14899200,0
2000-10-09,18.47,18.9,16.83,18.67,14046600,0
2000-10-10,18.21,18.33,16.58,17,14503800,0
2000-10-11,16.17,17.24,15.97,15.97,18819000,0
2000-10-12,16.5,16.65,14.5,15.12,9622800,0
2000-10-13,14.67,16.83,14.47,16.58,17316000,0
2000-10-16,16.92,18.48,16.25,18.21,15256200,0
2000-10-17,18.88,19.73,18.83,19.17,20367000,0
2000-10-18,18.42,20.98,17.28,19.49,25135200,0
2000-10-19,20.47,21.12,19.78,20.41,13088400,0
2000-10-20,20.14,21.08,19.5,19.56,11069400,0
2000-10-23,18.5,20.83,18.45,20.54,13872600,0
2000-10-24,20.31,22.11,19.54,19.79,17793000,0
2000-10-25,19.1,20.29,17,17.69,19485600,0
2000-10-26,17.92,18.62,15.94,17.08,24726000,0
2000-10-27,17.33,17.4,15.9,16.66,43667400,0
2000-10-30,15.88,16.57,13.58,13.88,31650600,0
2000-10-31,14.75,17,14.37,16.67,38336400,0
2000-11-01,16.06,17.12,15.34,15.98,19769400,0
2000-11-02,16.69,17.92,16.54,17.75,17923800,0
2000-11-03,18.21,18.53,17.04,18.21,14314800,0
2000-11-06,18.36,18.5,17.33,17.42,10044600,0
2000-11-07,17.16,19.08,17,18.75,14601000,0
2000-11-08,18.75,19.42,17.19,18.31,15140400,0
2000-11-09,17.5,17.83,15.29,16.32,21292800,0
2000-11-10,15.62,15.92,14.65,14.77,13627200,0
2000-11-13,13.76,14.83,13.08,13.72,23838600,0
2000-11-14,14.73,16.01,14.3,15.88,21222000,0
2000-11-15,15.44,15.95,14.62,14.71,15840600,0
2000-11-16,14.26,15.51,13.83,13.83,14120400,0
2000-11-17,14.06,15.29,13.5,15,17685000,0
2000-11-20,14.25,15.12,14.13,14.2,16603800,0
2000-11-21,14.2,14.77,13.58,14.26,10602000,0
2000-11-22,13.67,13.92,11.52,11.99,25623000,0
2000-11-24,12.49,13.06,12.15,12.84,6004800,0
2000-11-27,13.4,13.73,12.9,12.92,11562600,0
2000-11-28,13.22,13.41,10.25,11.04,35758800,0
2000-11-29,11.06,11.06,9.25,9.71,40446000,0
2000-11-30,9.03,11.33,8.62,10.83,46956600,0
2000-12-01,11.27,12.9,11.08,12.44,39914400,0
2000-12-04,12.45,12.56,11.32,12.1,21298200,0
2000-12-05,12.88,14.33,12.33,14.22,23811600,0
2000-12-06,14.1,15.38,13.93,14.31,23445000,0
2000-12-07,13.77,15.16,13.44,14.96,15541800,0
2000-12-08,15.97,16.43,15.33,15.79,17428200,0
2000-12-11,15.84,17,15.38,16.59,16157400,0
2000-12-12,16.42,16.83,15.7,15.96,7994400,0
2000-12-13,16.47,16.48,14.54,14.84,12124200,0
2000-12-14,14.8,14.83,13.5,13.8,12372600,0
2000-12-15,13.38,14.96,12.83,14.3,13573200,0
2000-12-18,14.73,15.21,13.12,14.04,13481400,0
2000-12-19,13.59,15.23,13.27,13.46,18643800,0
2000-12-20,12.56,13,11.09,12.5,32209200,0
2000-12-21,11.56,12.24,10.5,10.99,39918600,0
2000-12-22,11.92,13.31,11.46,13.31,19293000,0
2000-12-26,13,13.25,12.15,13.12,9922800,0
2000-12-27,12.8,13.17,12.35,12.87,9343200,0
2000-12-28,12.62,13.54,12.6,13.29,11008200,0
2000-12-29,13.54,13.88,13.01,13.33,13993200,0
2001-01-02,12.57,12.79,9.31,9.73,31128600,0
2001-01-03,8.83,12,8.67,11.67,45867600,0
2001-01-04,11.08,11.57,9.41,9.58,31079400,0
2001-01-05,9.56,9.62,7.4,7.94,44091600,0
2001-01-08,7.73,8.44,7.35,7.95,25639200,0
2001-01-09,7.88,8.27,7.54,8.16,14185800,0
2001-01-10,7.79,8.94,7.6,8.76,23281200,0
2001-01-11,8.6,9.99,8.53,9.57,20448000,0
2001-01-12,9.26,9.91,8.96,9.42,17149200,0
2001-01-16,9.72,9.88,8.92,9.02,15435600,0
2001-01-17,9.81,10.22,9.37,9.52,21271200,0
2001-01-18,9.84,9.98,9.58,9.69,9322800,0
2001-01-19,10.33,10.42,9.76,9.99,10647600,0
2001-01-22,9.75,10.75,9.52,10.43,16141200,0
2001-01-23,10.42,11.67,10.33,11.55,17641200,0
2001-01-24,12.17,12.4,11.56,11.99,24830400,0
2001-01-25,11.94,11.94,10.59,10.74,17658600,0
2001-01-26,10.51,12.08,10.5,11.93,18460200,0
2001-01-29,11.75,12.56,11.62,12.42,14575800,0
2001-01-30,12.71,12.88,11.46,11.74,15443400,0
2001-01-31,11.78,12.23,10.92,10.97,17460600,0
2001-02-01,10.88,11.38,10.56,10.92,20131200,0
2001-02-02,10.92,11.07,9.75,9.79,14500800,0
2001-02-05,9.58,10.54,9.43,10.44,18061200,0
2001-02-06,10.3,10.79,9.83,9.93,11185800,0
2001-02-07,9.69,10,9.24,9.54,16347000,0
2001-02-08,9.92,10.29,9.52,9.56,13963200,0
2001-02-09,9.5,9.77,8.81,9.26,12491400,0
2001-02-12,9.31,9.71,8.91,9.19,11860800,0
2001-02-13,9.42,9.52,8.71,8.78,11075400,0
2001-02-14,8.76,9.21,8.35,8.88,11524800,0
2001-02-15,9.29,9.71,9.19,9.59,13555800,0
2001-02-16,8.88,9.13,8.48,8.79,10888800,0
2001-02-20,9.02,9.04,7.75,7.82,13975800,0
2001-02-21,7.53,8.23,7.4,7.53,12764400,0
2001-02-22,7.66,7.67,6.58,7.27,20422800,0
2001-02-23,6.82,7.29,6.4,6.83,18484800,0
2001-02-26,7.4,7.73,7.1,7.6,20545200,0
2001-02-27,7.55,7.55,6.7,6.78,18876600,0
2001-02-28,6.7,7.09,6.35,6.45,14477400,0
2001-03-01,6.17,6.99,5.79,6.98,29202600,0
2001-03-02,6.5,7.5,6.4,6.96,22680600,0
2001-03-05,7.21,7.3,6.5,6.63,12105600,0
2001-03-06,6.98,7.27,6.94,7.08,16158000,0
2001-03-07,7.42,7.8,7.08,7.75,20482800,0
2001-03-08,7.56,7.66,7.08,7.17,13306200,0
2001-03-09,6.87,6.98,6.46,6.73,14146800,0
2001-03-12,6.5,6.69,6.12,6.2,14493000,0
2001-03-13,6.25,6.96,6.22,6.94,14437800,0
2001-03-14,6.46,6.92,6.17,6.23,23660400,0
2001-03-15,6.37,6.55,5.43,5.51,22771800,0
2001-03-16,5.46,5.48,4.22,4.37,37345800,0
2001-03-19,4.43,4.92,3.83,4.92,30565200,0
2001-03-20,5.25,5.25,4.02,4.12,34324200,0
2001-03-21,4.17,4.5,3.95,4.07,21583800,0
2001-03-22,4.18,4.23,3.78,4.07,25986600,0
2001-03-23,4.29,4.54,4.17,4.49,27651600,0
2001-03-26,4.67,4.7,4.07,4.15,17645400,0
2001-03-27,4.12,4.3,3.9,4.11,20395200,0
2001-03-28,3.43,3.54,3.28,3.38,50310000,0
2001-03-29,3.38,3.62,3.33,3.5,21874800,0
2001-03-30,3.58,3.71,3.39,3.66,15946200,0
2001-04-02,3.47,3.62,3.1,3.23,19068000,0
2001-04-03,3.08,3.17,2.58,2.98,29119800,0
2001-04-04,3,3.33,2.97,3.12,30003600,0
2001-04-05,3.42,3.79,3.4,3.73,30711600,0
2001-04-06,3.52,3.64,3.37,3.47,21585000,0
2001-04-09,3.62,3.74,3.37,3.66,24872400,0
2001-04-10,3.75,4.19,3.75,4.12,26806800,0
2001-04-11,4.42,4.7,3.6,3.65,44974800,0
2001-04-12,4.25,4.76,3.98,4.71,111718200,0
2001-04-16,4.6,4.6,4.24,4.47,42864600,0
2001-04-17,4.33,5.02,4.29,4.83,42491400,0
2001-04-18,5.62,6.25,5.29,5.94,61771200,0
2001-04-19,6.13,6.51,5.83,6.34,58722600,0
2001-04-20,6.12,6.5,5.95,6.03,35871600,0
2001-04-23,5.7,5.78,5.12,5.13,34342200,0
2001-04-24,5.2,5.8,5.12,5.26,35192400,0
2001-04-25,5.18,5.46,5.05,5.37,31412400,0
2001-04-26,5.62,5.62,5.09,5.13,22588800,0
2001-04-27,5.38,5.51,5.22,5.36,12930000,0
2001-04-30,5.65,5.81,5.46,5.65,29613000,0
2001-05-01,5.63,5.78,5.4,5.69,22105200,0
2001-05-02,5.89,6.17,5.81,5.83,23716200,0
2001-05-03,5.54,5.79,5.5,5.62,15320400,0
2001-05-04,5.36,5.99,5.28,5.86,14784000,0
2001-05-07,5.83,6.04,5.63,5.68,12641400,0
2001-05-08,5.91,5.99,5.67,5.75,8202600,0
2001-05-09,5.62,5.62,5.12,5.21,45903000,0
2001-05-10,5.37,5.43,4.69,5.01,40521600,0
2001-05-11,4.86,4.97,4.69,4.73,19397400,0
2001-05-14,4.72,4.73,4.5,4.67,19205400,0
2001-05-15,4.67,5.12,4.67,4.98,22737000,0
2001-05-16,4.84,5.78,4.78,5.58,48439200,0
2001-05-17,5.65,5.83,5.57,5.72,25168200,0
2001-05-18,5.43,6.21,5.37,6.02,45707400,0
2001-05-21,6.07,6.68,5.95,6.52,29425200,0
2001-05-22,6.63,6.8,6.34,6.65,29925600,0
2001-05-23,6.53,6.57,6.08,6.14,22525200,0
2001-05-24,6.17,6.34,6.09,6.26,12991200,0
2001-05-25,6.32,6.39,6.09,6.17,7606800,0
2001-05-29,6.21,6.22,5.84,5.86,12876600,0
2001-05-30,5.66,5.66,5.27,5.32,20051400,0
2001-05-31,5.37,5.76,5.37,5.44,10728000,0
2001-06-01,5.72,6.08,5.62,5.95,14286000,0
2001-06-04,6.04,6.13,5.81,5.9,11288400,0
2001-06-05,5.93,6.46,5.93,6.33,18054600,0
2001-06-06,6.34,6.62,5.7,5.78,57819000,0
2001-06-07,5.93,6.26,5.79,6,37259400,0
2001-06-08,6.03,6.03,5.45,5.47,27918600,0
2001-06-11,5.45,5.46,5.03,5.28,19138800,0
2001-06-12,4.68,5.33,4.62,5.14,27633600,0
2001-06-13,5.29,5.38,4.98,5.07,17008800,0
2001-06-14,4.99,5,4.62,4.64,17587800,0
2001-06-15,4.42,4.63,4.38,4.59,18237000,0
2001-06-18,4.58,4.65,4.2,4.2,12955200,0
2001-06-19,4.54,4.62,4.07,4.21,19158000,0
2001-06-20,4.24,4.63,4.16,4.59,18579600,0
2001-06-21,4.65,4.98,4.61,4.9,36639000,0
2001-06-22,5.26,5.28,4.63,4.69,48035400,0
2001-06-25,4.79,4.79,4.42,4.71,21871800,0
2001-06-26,4.51,4.83,4.51,4.66,18871800,0
2001-06-27,4.79,5.03,4.72,4.93,23377200,0
2001-06-28,5.03,5.33,5.01,5.11,20837400,0
2001-06-29,5.15,5.45,5.13,5.38,10807800,0
2001-07-02,5.42,5.58,5.21,5.23,10348200,0
2001-07-03,5.32,5.58,5.17,5.41,9637200,0
2001-07-05,5.25,5.29,5.04,5.07,9654000,0
2001-07-06,5.01,5.01,4.75,4.83,9980400,0
2001-07-09,4.86,5.09,4.78,4.91,10180800,0
2001-07-10,5.05,5.05,4.53,4.57,14128200,0
2001-07-11,4.45,4.65,4.32,4.5,18880800,0
2001-07-12,4.79,5.03,4.77,4.98,24549000,0
2001-07-13,4.94,5,4.8,4.88,13375200,0
2001-07-16,4.87,4.96,4.66,4.67,17740800,0
2001-07-17,4.62,4.73,4.37,4.71,25974600,0
2001-07-18,4.76,4.81,4.46,4.55,19672200,0
2001-07-19,4.65,4.75,4.36,4.59,15808800,0
2001-07-20,4.53,4.68,4.45,4.64,14442000,0
2001-07-23,4.68,4.68,3.87,4,64411200,0
2001-07-24,3.96,4.17,3.87,3.91,25875600,0
2001-07-25,3.92,4.08,3.58,3.84,35372400,0
2001-07-26,3.81,4.15,3.79,4.1,24637800,0
2001-07-27,4.05,4.13,3.99,4.04,12392400,0
2001-07-30,4.06,4.18,4.02,4.09,14439000,0
2001-07-31,4.11,4.11,3.89,3.92,22554000,0
2001-08-01,3.97,4.1,3.62,3.85,35433000,0
2001-08-02,3.95,4.52,3.69,4.51,57661200,0
2001-08-03,4.42,4.42,4.06,4.18,23108400,0
2001-08-06,4.13,4.13,3.98,4.08,8977200,0
2001-08-07,4.03,4.16,3.97,3.97,11146200,0
2001-08-08,3.92,3.99,3.68,3.69,15630000,0
2001-08-09,3.69,3.9,3.65,3.83,14350800,0
2001-08-10,3.82,3.89,3.59,3.7,17131200,0
2001-08-13,3.77,3.88,3.74,3.84,10148400,0
2001-08-14,3.91,3.99,3.8,3.83,12180000,0
2001-08-15,3.95,4.06,3.66,3.7,28651800,0
2001-08-16,3.6,3.69,3.33,3.68,19255800,0
2001-08-17,3.5,3.51,3.33,3.38,13590000,0
2001-08-20,3.4,3.42,2.97,3.09,29255400,0
2001-08-21,3.01,3.02,2.67,2.73,43351800,0
2001-08-22,2.83,2.95,2.73,2.94,26007600,0
2001-08-23,2.9,3.02,2.88,2.98,25732200,0
2001-08-24,3.01,3.25,2.91,3.2,24860400,0
2001-08-27,3.15,3.18,3,3.08,10883400,0
2001-08-28,3.06,3.08,2.88,2.88,9408600,0
2001-08-29,2.95,2.97,2.72,2.75,10204800,0
2001-08-30,2.67,2.8,2.62,2.79,16216200,0
2001-08-31,2.76,2.88,2.71,2.81,4791000,0
2001-09-04,2.83,2.83,2.62,2.63,15956400,0
2001-09-05,2.6,2.7,2.34,2.56,33774600,0
2001-09-06,2.44,2.58,2.42,2.48,22029600,0
2001-09-07,2.44,2.59,2.38,2.45,11055000,0
2001-09-10,2.44,2.52,2.36,2.46,10284000,0
2001-09-17,2.31,2.73,2.31,2.47,25893600,0
2001-09-18,2.4,2.6,2.31,2.36,13507200,0
2001-09-19,2.38,2.58,2.28,2.51,19795800,0
2001-09-20,2.46,2.69,2.4,2.56,19885200,0
2001-09-21,2.47,2.65,2.44,2.6,24142200,0
2001-09-24,2.74,2.91,2.67,2.85,13339200,0
2001-09-25,2.83,2.97,2.62,2.72,17166000,0
2001-09-26,2.69,2.69,2.56,2.58,14261400,0
2001-09-27,2.56,2.68,2.42,2.62,16002000,0
2001-09-28,2.68,2.77,2.68,2.68,13130400,0
2001-10-01,2.67,2.68,2.33,2.4,26633400,0
2001-10-02,2.39,2.58,2.34,2.52,15979800,0
2001-10-03,2.46,2.75,2.37,2.62,37933800,0
2001-10-04,2.52,2.7,2.48,2.58,34562400,0
2001-10-05,2.5,2.6,2.49,2.54,11067600,0
2001-10-08,2.51,2.58,2.46,2.53,12913800,0
2001-10-09,2.55,2.6,2.45,2.5,16276200,0
2001-10-10,2.5,2.59,2.43,2.49,16531200,0
2001-10-11,2.52,2.79,2.52,2.76,21810600,0
2001-10-12,2.72,2.91,2.65,2.75,15193800,0
2001-10-15,2.73,2.91,2.67,2.88,17209800,0
2001-10-16,2.89,3.17,2.87,3.16,17335800,0
2001-10-17,3.28,3.37,2.79,2.79,23895600,0
2001-10-18,2.81,2.89,2.67,2.87,25144800,0
2001-10-19,2.82,2.9,2.74,2.85,13560000,0
2001-10-22,2.84,2.96,2.69,2.83,15588600,0
2001-10-23,2.91,2.92,2.78,2.8,10423800,0
2001-10-24,2.8,2.94,2.77,2.91,13266000,0
2001-10-25,2.87,3.05,2.77,3.02,17245800,0
2001-10-26,2.96,3.09,2.95,2.98,14954400,0
2001-10-29,2.96,3,2.85,2.87,9153600,0
2001-10-30,2.9,2.93,2.74,2.75,14538000,0
2001-10-31,2.79,2.88,2.67,2.71,15966000,0
2001-11-01,2.75,2.79,2.66,2.76,13654200,0
2001-11-02,2.73,2.79,2.69,2.75,4429800,0
2001-11-05,2.81,2.96,2.78,2.86,6150600,0
2001-11-06,2.83,3.06,2.79,3.03,13260600,0
2001-11-07,3.03,3.18,2.99,3.04,13118400,0
2001-11-08,3.09,3.2,3.06,3.13,13707000,0
2001-11-09,3.08,3.16,3.08,3.14,7667400,0
2001-11-12,3.12,3.25,2.98,3.21,8863200,0
2001-11-13,3.32,3.5,3.32,3.4,14829600,0
2001-11-14,3.49,3.77,3.44,3.72,29703600,0
2001-11-15,3.61,3.68,3.4,3.44,22098600,0
2001-11-16,3.43,3.73,3.33,3.67,18072000,0
2001-11-19,3.73,3.99,3.72,3.96,24717000,0
2001-11-20,3.9,3.98,3.67,3.72,29929200,0
2001-11-21,3.72,3.72,3.5,3.57,12726000,0
2001-11-23,3.59,3.67,3.57,3.6,5488200,0
2001-11-26,3.65,3.78,3.54,3.74,19956600,0
2001-11-27,3.72,3.87,3.6,3.77,20988600,0
2001-11-28,3.7,3.77,3.52,3.52,10532400,0
2001-11-29,3.56,3.68,3.48,3.63,12245400,0
2001-11-30,3.62,3.77,3.6,3.63,10813200,0
2001-12-03,3.6,3.63,3.53,3.56,6742200,0
2001-12-04,3.62,3.72,3.58,3.67,8190600,0
2001-12-05,3.69,3.83,3.69,3.77,24617400,0
2001-12-06,3.78,4.1,3.76,4.07,14734800,0
2001-12-07,3.96,4.08,3.9,3.91,6389400,0
2001-12-10,3.89,4.03,3.85,3.9,4710000,0
2001-12-11,3.93,4.12,3.91,4.08,14934600,0
2001-12-12,4.18,4.38,4.17,4.24,20473800,0
2001-12-13,4.05,4.16,3.95,3.97,15963000,0
2001-12-14,3.97,4.07,3.92,3.93,9820200,0
2001-12-17,3.94,4.15,3.91,4.03,14579400,0
2001-12-18,3.93,3.96,3.76,3.83,18183600,0
2001-12-19,3.78,3.78,3.53,3.55,26167200,0
2001-12-20,3.52,3.66,3.27,3.29,24826200,0
2001-12-21,3.47,3.85,3.45,3.75,38589000,0
2001-12-24,3.73,3.77,3.61,3.64,4900200,0
2001-12-26,3.66,3.73,3.5,3.62,2602800,0
2001-12-27,3.64,3.8,3.64,3.79,4785600,0
2001-12-28,3.8,3.95,3.8,3.95,4720200,0
2001-12-31,3.92,4.02,3.91,3.95,7464000,0
2002-01-02,3.96,4.1,3.92,4.08,5870400,0
2002-01-03,4.08,4.46,4.07,4.43,19550400,0
2002-01-04,4.45,4.63,4.37,4.42,16593000,0
2002-01-07,4.42,4.46,4.22,4.27,9226200,0
2002-01-08,4.22,4.27,4.02,4.08,15564000,0
2002-01-09,4.14,4.21,3.9,3.9,13927200,0
2002-01-10,3.91,4.07,3.85,3.87,7555800,0
2002-01-11,3.92,4.06,3.85,3.96,9133200,0
2002-01-14,3.92,3.97,3.77,3.77,6447600,0
2002-01-15,3.76,3.83,3.62,3.72,13186200,0
2002-01-16,3.62,3.65,3.52,3.56,10560600,0
2002-01-17,3.66,3.74,3.6,3.73,7028400,0
2002-01-18,3.59,3.7,3.57,3.66,8283000,0
2002-01-22,3.71,3.73,3.52,3.52,10917000,0
2002-01-23,3.56,3.67,3.42,3.52,12950400,0
2002-01-24,3.6,4.11,3.5,3.91,51109200,0
2002-01-25,3.81,3.91,3.73,3.75,25706400,0
2002-01-28,3.79,3.79,3.61,3.71,18066000,0
2002-01-29,3.88,4.04,3.8,3.98,29427600,0
2002-01-30,4.03,4.13,3.94,4.09,15229800,0
2002-01-31,4.41,4.47,4.23,4.27,25725600,0
2002-02-04,4.14,4.21,3.88,3.9,12984600,0
2002-02-05,3.89,3.99,3.76,3.86,12492000,0
2002-02-06,3.92,3.93,3.67,3.71,16339800,0
2002-02-07,3.72,3.85,3.64,3.71,7629600,0
2002-02-08,3.74,3.81,3.59,3.72,7332600,0
2002-02-11,3.72,3.92,3.7,3.9,4425000,0
2002-02-12,3.84,4.04,3.76,3.98,7825200,0
2002-02-13,4.07,4.12,3.92,3.93,9703800,0
2002-02-14,3.96,4,3.73,3.82,6585600,0
2002-02-15,3.8,3.83,3.71,3.82,5254200,0
2002-02-19,3.79,3.94,3.74,3.8,15003600,0
2002-02-20,3.82,3.93,3.7,3.75,11841600,0
2002-02-21,3.72,3.81,3.7,3.75,6948600,0
2002-02-22,3.73,3.75,3.58,3.66,9821400,0
2002-02-25,3.65,3.87,3.63,3.83,5552400,0
2002-02-26,3.85,3.96,3.67,3.86,8883000,0
2002-02-27,3.9,4.03,3.88,3.93,8665200,0
2002-02-28,3.97,4.03,3.77,3.81,6722400,0
2002-03-01,3.83,4,3.78,3.98,6351000,0
2002-03-04,4.04,4.33,4.04,4.29,18159600,0
2002-03-05,4.28,4.48,4.22,4.34,13136400,0
2002-03-06,4.32,4.58,4.28,4.55,10524600,0
2002-03-07,4.58,4.76,4.57,4.66,15760800,0
2002-03-08,4.77,4.82,4.5,4.62,10828200,0
2002-03-11,4.57,4.83,4.47,4.69,7506000,0
2002-03-12,4.6,4.92,4.58,4.88,26677200,0
2002-03-13,4.83,4.9,4.69,4.72,8722200,0
2002-03-14,4.71,4.75,4.64,4.64,6925800,0
2002-03-15,4.63,4.69,4.43,4.51,8384400,0
2002-03-18,4.57,4.65,4.5,4.58,9852000,0
2002-03-19,4.6,4.62,4.49,4.57,7392600,0
2002-03-20,4.52,4.53,4.38,4.38,7956600,0
2002-03-21,4.39,4.43,4.17,4.34,12679800,0
2002-03-22,4.45,4.52,4.36,4.37,12249600,0
2002-03-25,4.51,4.57,4.28,4.29,9107400,0
2002-03-26,4.31,4.51,4.28,4.49,10038600,0
2002-03-27,4.48,4.66,4.46,4.57,7131000,0
2002-03-28,4.63,4.72,4.58,4.63,5362200,0
2002-04-01,4.58,4.9,4.56,4.86,8832000,0
2002-04-02,4.75,4.83,4.63,4.64,11280600,0
2002-04-03,4.67,4.68,4.3,4.33,15586200,0
2002-04-04,4.3,4.45,4.27,4.42,16762200,0
2002-04-05,4.55,4.57,4.26,4.27,12955800,0
2002-04-08,4.17,4.21,3.88,3.94,25371600,0
2002-04-10,3.42,3.58,3.31,3.37,82367400,0
2002-04-11,3.33,3.38,3.15,3.33,26302200,0
2002-04-12,3.4,3.45,3.33,3.4,6213600,0
2002-04-15,3.5,3.52,3.35,3.47,13594800,0
2002-04-16,3.56,3.69,3.49,3.67,16646400,0
2002-04-17,3.75,3.76,3.58,3.63,11331600,0
2002-04-18,3.56,3.56,3.42,3.52,14301600,0
2002-04-19,3.56,3.61,3.47,3.48,8828400,0
2002-04-22,3.38,3.41,3.28,3.31,8584800,0
2002-04-23,3.33,3.37,3.23,3.25,9405000,0
2002-04-24,3.28,3.34,3.09,3.11,12123000,0
2002-04-25,3.09,3.15,3.01,3.1,12739800,0
2002-04-26,3.17,3.2,2.96,3.02,8692200,0
2002-04-29,3.05,3.06,2.79,2.85,15700800,0
2002-04-30,2.85,3.04,2.85,2.95,15286200,0
2002-05-01,2.97,3.03,2.82,3,16502400,0
2002-05-02,2.98,3.02,2.84,2.89,14710800,0
2002-05-03,2.88,2.89,2.71,2.73,10974600,0
2002-05-06,2.75,2.87,2.71,2.72,7635600,0
2002-05-07,2.76,2.8,2.52,2.76,13152600,0
2002-05-08,2.94,3.08,2.86,3.05,12800400,0
2002-05-09,2.99,3.08,2.6,2.69,35041200,0
2002-05-10,2.75,2.8,2.52,2.56,19750200,0
2002-05-13,2.6,2.71,2.55,2.66,12728400,0
2002-05-14,2.81,2.89,2.74,2.79,9672000,0
2002-05-15,2.8,3.01,2.7,2.85,14109000,0
2002-05-16,2.8,2.94,2.8,2.88,5724000,0
2002-05-17,2.94,2.99,2.8,2.86,13082400,0
2002-05-20,2.8,2.85,2.73,2.81,6227400,0
2002-05-21,2.8,2.89,2.74,2.79,7048800,0
2002-05-22,2.74,2.84,2.71,2.79,8232600,0
2002-05-23,2.83,2.87,2.67,2.78,15016200,0
2002-05-24,2.75,2.77,2.69,2.75,4915200,0
2002-05-28,2.76,2.79,2.58,2.65,12795600,0
2002-05-29,2.6,2.6,2.47,2.5,22822800,0
2002-05-30,2.44,2.57,2.35,2.44,17268000,0
2002-05-31,2.23,2.53,2.23,2.52,45844200,0
2002-06-03,2.54,2.54,2.4,2.41,11808600,0
2002-06-04,2.41,2.51,2.37,2.5,8388000,0
2002-06-05,2.52,2.54,2.33,2.33,13025400,0
2002-06-06,2.33,2.33,2.18,2.2,9633000,0
2002-06-07,2.08,2.31,2.08,2.23,11917800,0
2002-06-10,2.25,2.3,2.21,2.25,4569600,0
2002-06-11,2.28,2.33,2.23,2.26,5237400,0
2002-06-12,2.23,2.27,2.11,2.2,13260600,0
2002-06-13,2.19,2.29,2.09,2.09,17443200,0
2002-06-14,2.06,2.15,1.97,2.08,8871000,0
2002-06-17,1.93,2.1,1.89,2.09,26710800,0
2002-06-18,2.04,2.15,2,2.01,13667400,0
2002-06-19,1.99,2.09,1.96,1.98,16630800,0
2002-06-20,1.99,2.03,1.91,1.94,11349000,0
2002-06-21,1.96,2,1.88,1.91,15861600,0
2002-06-24,1.84,1.97,1.77,1.96,19189200,0
2002-06-25,2,2.04,1.84,1.9,12427200,0
2002-06-26,1.82,1.93,1.79,1.92,12459000,0
2002-06-27,1.94,1.97,1.8,1.9,14966400,0
2002-06-28,1.84,1.93,1.83,1.9,5855400,0
2002-07-01,1.9,1.95,1.78,1.8,13863600,0
2002-07-02,1.76,1.83,1.71,1.74,19797600,0
2002-07-03,1.9,2.12,1.83,2.12,53662200,0
2002-07-05,2.29,2.32,2.21,2.23,11988000,0
2002-07-08,2.17,2.25,2.13,2.13,9912000,0
2002-07-09,2.13,2.25,2.1,2.17,8166600,0
2002-07-10,2.17,2.21,2.1,2.13,8106000,0
2002-07-11,2.12,2.27,2.04,2.22,15085800,0
2002-07-12,2.27,2.33,2.22,2.3,7275000,0
2002-07-15,2.29,2.41,2.26,2.38,14928000,0
2002-07-16,2.39,2.58,2.37,2.49,16807800,0
2002-07-17,2.63,2.65,2.28,2.34,15730200,0
2002-07-18,2.31,2.39,2.17,2.21,13846800,0
2002-07-19,2.19,2.23,2.13,2.15,10326600,0
2002-07-22,2.09,2.33,2.07,2.27,13702800,0
2002-07-23,2.26,2.3,2.12,2.17,11491200,0
2002-07-24,2.1,2.17,2.01,2.14,20463600,0
2002-07-25,2.11,2.11,1.94,1.96,14778000,0
2002-07-26,1.96,2.01,1.9,1.92,7790400,0
2002-07-29,1.97,2.08,1.94,2,8040000,0
2002-07-30,2,2.17,1.96,2.14,9276600,0
2002-07-31,2,2.06,1.95,1.96,10719000,0
2002-08-01,1.94,1.96,1.84,1.84,10772400,0
2002-08-02,1.85,1.85,1.71,1.74,10162800,0
2002-08-05,1.74,1.76,1.59,1.59,8054400,0
2002-08-06,1.64,1.79,1.64,1.7,13313400,0
2002-08-07,1.76,1.8,1.63,1.67,8346600,0
2002-08-08,1.65,1.77,1.6,1.73,8032200,0
2002-08-09,1.71,1.77,1.67,1.74,4194000,0
2002-08-12,1.69,1.76,1.65,1.65,7339800,0
2002-08-13,1.66,1.73,1.64,1.65,6436800,0
2002-08-14,1.65,1.77,1.65,1.75,5776800,0
2002-08-15,1.76,1.81,1.71,1.72,3807000,0
2002-08-16,1.72,1.79,1.69,1.75,4786800,0
2002-08-19,1.75,1.95,1.75,1.92,9121800,0
2002-08-20,1.89,2.11,1.85,2.06,16770000,0
2002-08-21,2.08,2.13,1.99,2.07,6993600,0
2002-08-22,2.06,2.16,2.04,2.11,4494600,0
2002-08-23,2.1,2.1,1.97,1.98,4132800,0
2002-08-26,1.98,2.03,1.94,1.99,3545400,0
2002-08-27,2,2,1.86,1.91,3088200,0
2002-08-28,1.89,1.89,1.8,1.8,2239800,0
2002-08-29,1.8,1.85,1.75,1.83,3760200,0
2002-08-30,1.82,1.82,1.74,1.77,4038000,0
2002-09-03,1.76,1.77,1.65,1.66,12738000,0
2002-09-04,1.69,1.71,1.63,1.65,4983000,0
2002-09-05,1.65,1.72,1.64,1.7,3818400,0
2002-09-06,1.71,1.77,1.71,1.74,2227800,0
2002-09-09,1.72,1.77,1.68,1.75,2688000,0
2002-09-10,1.76,1.78,1.73,1.75,1756200,0
2002-09-11,1.77,1.83,1.77,1.79,2213400,0
2002-09-12,1.76,1.78,1.69,1.69,3857400,0
2002-09-13,1.67,1.72,1.65,1.68,3684600,0
2002-09-16,1.67,1.68,1.63,1.67,2491200,0
2002-09-17,1.68,1.74,1.66,1.66,3288600,0
2002-09-18,1.66,1.68,1.57,1.58,8103000,0
2002-09-19,1.58,1.6,1.53,1.55,5331000,0
2002-09-20,1.54,1.58,1.48,1.53,7335600,0
2002-09-23,1.53,1.56,1.48,1.5,8194800,0
2002-09-24,1.48,1.51,1.42,1.45,14194200,0
2002-09-25,1.46,1.58,1.46,1.55,6050400,0
2002-09-26,1.55,1.55,1.5,1.55,7051800,0
2002-09-27,1.55,1.58,1.53,1.54,3607800,0
2002-09-30,1.54,1.57,1.52,1.57,5216400,0
2002-10-01,1.57,1.59,1.48,1.56,9364200,0
2002-10-02,1.55,1.59,1.49,1.5,7734000,0
2002-10-03,1.5,1.52,1.42,1.42,12426600,0
2002-10-04,1.42,1.57,1.39,1.47,20602800,0
2002-10-07,1.46,1.47,1.4,1.4,7278000,0
2002-10-08,1.43,1.51,1.4,1.51,9157800,0
2002-10-09,1.48,1.52,1.45,1.5,7062600,0
2002-10-10,1.51,1.62,1.51,1.57,8107800,0
2002-10-11,1.61,1.73,1.59,1.71,8247000,0
2002-10-14,1.67,1.77,1.67,1.75,3160200,0
2002-10-15,1.8,1.95,1.8,1.92,11382000,0
2002-10-16,1.89,1.89,1.79,1.85,7621800,0
2002-10-17,1.92,2,1.87,1.91,7794000,0
2002-10-18,1.91,1.94,1.85,1.9,3295200,0
2002-10-21,1.9,2.11,1.88,2.04,8783400,0
2002-10-22,2.03,2.15,1.97,2.03,8071800,0
2002-10-23,2.03,2.07,1.98,2.07,4351200,0
2002-10-24,2.07,2.14,2.03,2.08,4798200,0
2002-10-25,2.08,2.11,2.05,2.1,4648800,0
2002-10-28,2.11,2.15,2.01,2.04,8881800,0
2002-10-29,2.04,2.05,1.98,2.02,5866800,0
2002-10-30,2.02,2.13,2.01,2.12,6468600,0
2002-10-31,2.1,2.15,2.06,2.08,5492400,0
2002-11-01,2.08,2.16,2.04,2.13,5816400,0
2002-11-04,2.2,2.31,2.19,2.25,11309400,0
2002-11-05,2.25,2.25,2.1,2.16,5302200,0
2002-11-06,2.2,2.23,2.15,2.23,6317400,0
2002-11-07,2.22,2.22,2.09,2.18,7623600,0
2002-11-08,2.42,2.84,2.42,2.76,73623600,0
2002-11-11,2.75,2.75,2.59,2.6,22527000,0
2002-11-12,2.61,2.61,2.42,2.43,21635400,0
2002-11-13,2.38,2.43,2.27,2.33,22791600,0
2002-11-14,2.38,2.5,2.38,2.47,13594200,0
2002-11-15,2.44,2.5,2.41,2.5,6958800,0
2002-11-18,2.5,2.55,2.43,2.46,8679600,0
2002-11-19,2.42,2.43,2.31,2.35,10090200,0
2002-11-20,2.35,2.42,2.34,2.42,9301200,0
2002-11-21,2.45,2.55,2.45,2.52,15918000,0
2002-11-22,2.17,2.37,2.17,2.34,33818400,0
2002-11-25,2.33,2.43,2.31,2.42,8909400,0
2002-11-26,2.4,2.53,2.39,2.49,23700600,0
2002-11-27,2.54,2.62,2.51,2.54,10620600,0
2002-11-29,2.54,2.58,2.52,2.55,1233600,0
2002-12-02,2.6,2.64,2.51,2.54,6696000,0
2002-12-03,2.52,2.54,2.42,2.48,7348800,0
2002-12-04,2.46,2.46,2.36,2.45,4910400,0
2002-12-05,2.48,2.53,2.42,2.49,5385000,0
2002-12-06,2.48,2.49,2.41,2.46,6117600,0
2002-12-09,2.43,2.44,2.32,2.34,4818000,0
2002-12-10,2.33,2.46,2.33,2.46,4157400,0
2002-12-11,2.46,2.49,2.39,2.45,3348000,0
2002-12-12,2.45,2.48,2.33,2.38,3708600,0
2002-12-13,2.36,2.37,2.24,2.33,6237600,0
2002-12-16,2.33,2.44,2.33,2.43,4529400,0
2002-12-17,2.43,2.52,2.41,2.48,7240800,0
2002-12-18,2.46,2.46,2.28,2.32,8399400,0
2002-12-19,2.33,2.41,2.28,2.29,8605800,0
2002-12-20,2.38,2.38,2.14,2.18,17390400,0
2002-12-23,2.17,2.3,2.12,2.28,7567200,0
2002-12-24,2.26,2.31,2.25,2.29,1421400,0
2002-12-26,2.3,2.31,2.19,2.22,3748200,0
2002-12-27,2.22,2.26,2.17,2.19,1884600,0
2002-12-30,2.22,2.23,2.13,2.18,2656800,0
2002-12-31,2.18,2.23,2.17,2.19,2247600,0
2003-01-02,2.19,2.29,2.18,2.29,3678000,0
2003-01-03,2.29,2.35,2.23,2.25,4168200,0
2003-01-06,2.27,2.39,2.26,2.38,4614600,0
2003-01-07,2.44,2.54,2.39,2.43,5276400,0
2003-01-08,2.42,2.42,2.33,2.37,3409200,0
2003-01-09,2.37,2.46,2.37,2.45,2905800,0
2003-01-10,2.41,2.5,2.36,2.46,3516000,0
2003-01-13,2.48,2.52,2.44,2.48,2179800,0
2003-01-14,2.48,2.67,2.46,2.57,10976400,0
2003-01-15,2.6,2.6,2.48,2.5,3897600,0
2003-01-16,2.48,2.51,2.38,2.43,5028000,0
2003-01-17,2.38,2.39,2.25,2.28,5144400,0
2003-01-21,2.29,2.31,2.24,2.26,2442600,0
2003-01-22,2.3,2.35,2.28,2.3,6603000,0
2003-01-23,2.33,2.36,2.27,2.3,3403200,0
2003-01-24,2.29,2.31,2.2,2.2,2562600,0
2003-01-27,2.17,2.21,2.12,2.17,4075800,0
2003-01-28,2.17,2.22,2.12,2.18,3175200,0
2003-01-29,2.18,2.18,2.1,2.16,2974800,0
2003-01-30,2.17,2.22,2.08,2.11,2946000,0
2003-01-31,2.1,2.16,2.07,2.13,2923200,0
2003-02-03,2.15,2.17,2.11,2.12,3412800,0
2003-02-04,2.12,2.12,2.03,2.1,2517000,0
2003-02-05,2.09,2.1,2.04,2.06,4876800,0
2003-02-06,2.06,2.09,2.02,2.04,1548000,0
2003-02-07,2.05,2.06,1.92,1.94,4856400,0
2003-02-10,1.91,1.95,1.9,1.91,3781200,0
2003-02-11,1.93,2,1.93,1.94,3886800,0
2003-02-12,1.94,1.97,1.91,1.94,3397800,0
2003-02-13,1.94,2.09,1.94,2.08,7201800,0
2003-02-14,2.08,2.13,2.06,2.12,4000800,0
2003-02-18,2.18,2.26,2.17,2.21,6006000,0
2003-02-19,2.2,2.22,2.14,2.15,3104400,0
2003-02-20,2.15,2.19,2.14,2.15,2899200,0
2003-02-21,2.15,2.16,2.04,2.13,5955600,0
2003-02-24,2.12,2.19,2.1,2.18,3779400,0
2003-02-25,2.17,2.18,2.1,2.18,1689600,0
2003-02-26,2.17,2.17,2.08,2.1,1783800,0
2003-02-27,2.1,2.14,2.07,2.1,1311000,0
2003-02-28,2.1,2.17,2.07,2.12,5136000,0
2003-03-03,2.11,2.11,2.01,2.01,6865200,0
2003-03-04,2.01,2.08,1.98,2.06,5713800,0
2003-03-05,2.08,2.1,2.05,2.08,2040000,0
2003-03-06,2.05,2.12,2.04,2.12,2634000,0
2003-03-07,2,2.09,1.92,2.06,17840400,0
2003-03-10,2.04,2.06,2,2.04,2764200,0
2003-03-11,2.03,2.05,1.89,1.91,8670000,0
2003-03-12,1.88,1.91,1.79,1.83,10745400,0
2003-03-13,1.88,2.02,1.85,2,9008400,0
2003-03-14,2.06,2.21,2.06,2.15,19834200,0
2003-03-17,2.16,2.32,2.15,2.28,14367000,0
2003-03-18,2.31,2.42,2.29,2.41,13931400,0
2003-03-19,2.4,2.41,2.31,2.36,7144800,0
2003-03-20,2.33,2.39,2.28,2.33,6524400,0
2003-03-21,2.37,2.39,2.33,2.35,3756000,0
2003-03-24,2.31,2.32,2.23,2.23,3601800,0
2003-03-25,2.23,2.3,2.22,2.25,3516600,0
2003-03-26,2.26,2.27,2.19,2.22,6203400,0
2003-03-27,2.19,2.25,2.19,2.21,2608800,0
2003-03-28,2.28,2.34,2.25,2.27,6883200,0
2003-03-31,2.24,2.25,2.15,2.18,5476800,0
2003-04-01,2.18,2.21,2.12,2.17,7747200,0
2003-04-02,2.23,2.39,2.21,2.37,14385000,0
2003-04-03,2.41,2.48,2.37,2.41,15297600,0
2003-04-04,2.54,2.64,2.47,2.48,29820600,0
2003-04-07,2.58,2.58,2.46,2.47,11470800,0
2003-04-08,2.46,2.48,2.42,2.44,4728000,0
2003-04-09,2.44,2.47,2.36,2.37,4078800,0
2003-04-10,2.37,2.41,2.33,2.36,4434000,0
2003-04-11,2.38,2.4,2.28,2.33,5976600,0
2003-04-14,2.33,2.37,2.29,2.32,2880000,0
2003-04-15,2.33,2.41,2.32,2.36,6937800,0
2003-04-16,2.39,2.43,2.37,2.42,5685600,0
2003-04-17,2.43,2.49,2.4,2.46,4915800,0
2003-04-21,2.5,2.52,2.44,2.49,3673200,0
2003-04-22,2.49,2.62,2.47,2.61,4416000,0
2003-04-23,2.61,2.69,2.58,2.66,9457200,0
2003-04-24,2.62,2.63,2.47,2.52,22905000,0
2003-04-25,2.51,2.52,2.45,2.46,8583000,0
2003-04-28,2.48,2.58,2.47,2.56,7011600,0
2003-04-29,2.56,2.61,2.52,2.52,3658200,0
2003-04-30,2.51,2.65,2.47,2.6,6697200,0
2003-05-01,2.6,2.67,2.58,2.65,4701000,0
2003-05-02,2.65,2.78,2.64,2.76,8420400,0
2003-05-05,2.78,2.96,2.77,2.81,11691000,0
2003-05-06,2.82,2.87,2.75,2.82,11065800,0
2003-05-07,2.81,2.84,2.77,2.82,7293600,0
2003-05-08,2.82,2.87,2.78,2.82,14538600,0
2003-05-09,2.83,2.88,2.83,2.87,5206200,0
2003-05-12,2.87,2.92,2.83,2.92,3787200,0
2003-05-13,2.9,2.99,2.88,2.95,6603600,0
2003-05-14,2.96,3.03,2.95,3,7691400,0
2003-05-15,3,3.03,2.98,3.02,4359600,0
2003-05-16,3.02,3.06,2.98,3.06,5493600,0
2003-05-19,3.06,3.06,2.87,2.9,2830200,0
2003-05-20,2.94,2.98,2.9,2.92,7453200,0
2003-05-21,2.92,2.98,2.91,2.97,1901400,0
2003-05-22,2.98,3.12,2.98,3.08,4144200,0
2003-05-23,3.26,3.41,3.21,3.34,28819800,0
2003-05-27,2.88,3.19,2.85,3.12,51779400,0
2003-05-28,3.13,3.21,3.1,3.12,8517600,0
2003-05-29,3.12,3.18,3.12,3.15,7435200,0
2003-05-30,3.15,3.22,3.13,3.17,5361600,0
2003-06-02,3.19,3.28,3.17,3.19,4486200,0
2003-06-03,3.17,3.21,3.14,3.15,5208000,0
2003-06-04,3.15,3.49,3.14,3.47,13243200,0
2003-06-05,3.48,3.64,3.4,3.64,12868800,0
2003-06-06,3.69,3.82,3.65,3.69,17855400,0
2003-06-09,3.65,3.65,3.46,3.48,8662800,0
2003-06-10,3.5,3.59,3.43,3.52,9498000,0
2003-06-11,3.52,3.61,3.44,3.61,4353000,0
2003-06-12,3.61,3.66,3.55,3.59,3846600,0
2003-06-13,3.6,3.6,3.51,3.56,3766800,0
2003-06-16,3.56,3.65,3.55,3.6,6561600,0
2003-06-17,3.61,3.65,3.56,3.56,3820200,0
2003-06-18,3.57,3.87,3.56,3.86,8008800,0
2003-06-19,3.87,3.91,3.7,3.83,9915000,0
2003-06-20,3.7,3.86,3.68,3.83,12839400,0
2003-06-23,3.84,3.87,3.7,3.72,6622800,0
2003-06-24,3.72,3.74,3.56,3.69,5976000,0
2003-06-25,3.74,3.84,3.71,3.81,9506400,0
2003-06-26,3.7,3.92,3.69,3.75,28666200,0
2003-06-27,3.75,3.78,3.69,3.77,8241600,0
2003-06-30,3.77,3.79,3.6,3.6,15704400,0
2003-07-01,3.6,3.65,3.47,3.65,8836800,0
2003-07-02,3.64,3.78,3.61,3.78,6050400,0
2003-07-03,3.75,3.84,3.73,3.82,4875000,0
2003-07-07,3.83,3.93,3.83,3.9,3799800,0
2003-07-08,3.88,3.95,3.85,3.92,4254600,0
2003-07-09,3.92,3.96,3.84,3.88,6472200,0
2003-07-10,3.85,3.85,3.75,3.77,3680400,0
2003-07-11,3.77,3.91,3.77,3.85,5587200,0
2003-07-14,3.89,3.96,3.83,3.87,5623800,0
2003-07-15,3.89,3.89,3.77,3.8,4426200,0
2003-07-16,3.82,3.83,3.62,3.66,8419200,0
2003-07-17,3.6,3.62,3.47,3.51,9708000,0
2003-07-18,3.51,3.54,3.45,3.54,7686600,0
2003-07-21,3.53,3.53,3.43,3.44,4250400,0
2003-07-22,3.44,3.49,3.4,3.49,7646400,0
2003-07-23,3.5,3.59,3.42,3.56,10381800,0
2003-07-24,3.57,3.76,3.57,3.67,14002800,0
2003-07-25,3.69,3.83,3.68,3.82,13882200,0
2003-07-28,3.83,3.88,3.71,3.73,5715600,0
2003-07-29,3.73,3.74,3.6,3.69,3465600,0
2003-07-30,3.69,3.71,3.59,3.61,4207800,0
2003-07-31,3.65,4.16,3.65,4.01,37079400,0
2003-08-01,4.02,4.86,4,4.55,87669000,0
2003-08-04,4.52,4.77,4.35,4.71,26119800,0
2003-08-05,4.65,4.66,4.18,4.19,31566600,0
2003-08-06,3.88,4.13,3.79,4.08,38700600,0
2003-08-07,4.05,4.25,4.05,4.13,11281800,0
2003-08-08,4.17,4.25,4.03,4.1,7180800,0
2003-08-11,4.09,4.18,4.06,4.15,3252600,0
2003-08-12,4.15,4.19,4.12,4.19,2472000,0
2003-08-13,4.17,4.32,4.14,4.29,7339200,0
2003-08-14,4.28,4.3,4.18,4.27,7859400,0
2003-08-15,4.27,4.37,4.22,4.33,3046200,0
2003-08-18,4.48,4.64,4.44,4.58,11945400,0
2003-08-19,4.58,4.69,4.58,4.64,8906400,0
2003-08-20,4.62,4.66,4.53,4.61,3656400,0
2003-08-21,4.64,4.93,4.64,4.92,15185400,0
2003-08-22,4.97,5,4.74,4.79,12097200,0
2003-08-25,4.72,4.74,4.57,4.64,8446800,0
2003-08-26,4.66,4.7,4.59,4.61,7530600,0
2003-08-27,4.61,4.73,4.57,4.63,7209600,0
2003-08-28,4.65,4.73,4.64,4.72,8477400,0
2003-08-29,4.73,4.8,4.69,4.75,5210400,0
2003-09-02,4.5,4.66,4.46,4.55,25729200,0
2003-09-03,4.57,4.71,4.57,4.67,14659800,0
2003-09-04,4.65,4.71,4.63,4.7,8656200,0
2003-09-05,4.65,4.77,4.62,4.64,5484600,0
2003-09-08,4.66,4.72,4.61,4.71,20001600,0
2003-09-09,5.79,5.84,5.6,5.76,82732200,0
2003-09-10,5.65,5.68,5.36,5.37,34990800,0
2003-09-11,5.38,5.49,5.34,5.47,13402800,0
2003-09-12,5.44,5.44,5.28,5.33,12387600,0
2003-09-15,5.28,5.36,5.2,5.28,8174400,0
2003-09-16,5.32,5.43,5.31,5.39,11487600,0
2003-09-17,5.4,5.6,5.39,5.53,9793200,0
2003-09-18,5.67,5.82,5.63,5.7,16546800,0
2003-09-19,5.67,5.72,5.6,5.62,7685400,0
2003-09-22,5.58,5.67,5.5,5.6,7826400,0
2003-09-23,5.63,6.05,5.62,6.03,22392600,0
2003-09-24,6.03,6.04,5.79,5.83,22352400,0
2003-09-25,5.92,5.99,5.78,5.95,19943400,0
2003-09-26,6.31,6.51,6.17,6.21,59911800,0
2003-09-29,6.25,6.43,6.23,6.42,21523800,0
2003-09-30,6.4,6.41,6.14,6.37,20435400,0
2003-10-01,6.24,6.41,6.17,6.34,30290400,0
2003-10-02,6.33,6.57,6.29,6.48,15550800,0
2003-10-03,6.58,7.02,6.58,6.96,26400600,0
2003-10-06,7.07,7.36,7.05,7.34,22654200,0
2003-10-07,7.28,7.43,7.22,7.33,18910200,0
2003-10-08,7.36,7.37,7.21,7.29,11553000,0
2003-10-09,7.41,7.47,7.09,7.2,20379600,0
2003-10-10,7.18,7.24,7.05,7.14,12250800,0
2003-10-13,7.17,7.44,7.16,7.33,11425200,0
2003-10-14,7.3,7.37,7.16,7.26,9733800,0
2003-10-15,7.33,7.34,6.99,7.05,9994800,0
2003-10-16,7,7.31,6.97,7.29,12088200,0
2003-10-17,7.24,7.28,7.05,7.08,10075200,0
2003-10-20,7.08,7.28,7.07,7.25,11839200,0
2003-10-21,7.27,7.62,7.24,7.52,18891000,0
2003-10-22,7.5,7.5,7.25,7.29,11079000,0
2003-10-23,7.06,7.31,7.05,7.2,10079400,0
2003-10-24,7.18,7.3,7.01,7.24,11134200,0
2003-10-27,7.29,7.35,7.18,7.22,6106800,0
2003-10-28,7.24,7.41,7.22,7.39,11829000,0
2003-10-29,7.38,7.48,7.33,7.42,7763400,0
2003-10-30,7.52,7.55,7.29,7.34,10554000,0
2003-10-31,7.33,7.46,7.29,7.35,6108600,0
2003-11-03,7.39,7.68,7.34,7.59,12171600,0
2003-11-04,7.61,7.98,7.61,7.77,19899600,0
2003-11-05,7.73,7.87,7.6,7.8,10912800,0
2003-11-06,7.79,7.92,7.75,7.83,9547800,0
2003-11-07,7.92,7.96,7.64,7.64,10716000,0
2003-11-10,7.66,7.67,7.5,7.54,9536400,0
2003-11-11,7.5,7.62,7.46,7.48,9757200,0
2003-11-12,7.52,7.66,7.5,7.62,8715600,0
2003-11-13,7.63,7.63,7.42,7.46,15914400,0
2003-11-14,7.43,7.59,7.31,7.31,12443400,0
2003-11-17,7.21,7.4,7.19,7.33,16596000,0
2003-11-18,7.41,7.51,7.21,7.21,14618400,0
2003-11-19,7.22,7.37,7.05,7.32,20325600,0
2003-11-20,7.26,7.62,7.24,7.28,17242200,0
2003-11-21,7.17,7.29,7.05,7.25,14980200,0
2003-11-24,7.31,7.6,7.3,7.57,12566400,0
2003-11-25,7.67,7.81,7.5,7.6,21795600,0
2003-11-26,7.67,7.74,7.47,7.64,10678200,0
2003-11-28,7.65,7.77,7.59,7.62,5340600,0
2003-12-01,7.67,8.09,7.67,8.03,19978200,0
2003-12-02,7.99,8.12,7.91,7.93,12750000,0
2003-12-03,7.97,8.05,7.7,7.7,21364200,0
2003-12-04,7.77,7.82,7.38,7.59,15436800,0
2003-12-05,7.51,7.62,7.48,7.49,11611200,0
2003-12-08,7.48,7.55,7.39,7.51,15660600,0
2003-12-09,7.55,7.57,7.2,7.21,22254600,0
2003-12-10,7.24,7.25,7.1,7.22,18367200,0
2003-12-11,7.24,7.49,7.22,7.38,11492400,0
2003-12-12,7.52,7.58,7.4,7.43,12913200,0
2003-12-15,7.61,7.62,7.34,7.36,13663200,0
2003-12-16,7.33,7.45,7.25,7.31,12813600,0
2003-12-17,7.32,7.48,7.28,7.44,13825200,0
2003-12-18,7.49,7.61,7.45,7.56,12259800,0
2003-12-19,7.59,7.66,7.42,7.46,34969800,0
2003-12-22,7.55,7.79,7.5,7.68,26895600,0
2003-12-23,9.75,11.65,9.72,11.6,350252416,0
2003-12-24,11.77,11.82,11.23,11.34,103882200,0
2003-12-26,11.4,11.43,11.13,11.31,35451600,0
2003-12-29,11.27,11.37,11.14,11.18,30787200,0
2003-12-30,11.17,11.3,11.11,11.27,20991000,0
2003-12-31,11.3,11.35,11.13,11.14,15158400,0
2004-01-02,11.19,11.58,11.02,11.54,34548000,0
2004-01-05,11.66,12.23,11.61,12.12,45340800,0
2004-01-06,12.07,12.32,11.98,12.12,30994800,0
2004-01-07,12.16,12.27,12.03,12.14,25302600,0
2004-01-08,11.89,11.96,11.69,11.9,29777400,0
2004-01-09,11.83,12.75,11.79,12.71,51898800,0
2004-01-12,12.81,13.01,12.55,12.93,37335600,0
2004-01-13,12.69,12.91,12.68,12.78,27882600,0
2004-01-14,12.92,13.24,12.63,13.2,38618400,0
2004-01-15,13.33,13.73,13.25,13.67,72806400,0
2004-01-16,13.74,14,13.44,13.94,43888200,0
2004-01-20,14.07,14.65,14,14.63,39752400,0
2004-01-21,14.51,14.62,14.25,14.31,48945600,0
2004-01-22,14.25,14.39,14.04,14.08,26394000,0
2004-01-23,14.09,14.53,13.96,14.19,32861400,0
2004-01-26,14.42,15.15,14.27,15.13,60727800,0
2004-01-27,15.15,15.25,14.9,14.95,28919400,0
2004-01-28,15.08,15.08,14.14,14.17,37449600,0
2004-01-29,14.37,14.44,13.84,14.32,44472000,0
2004-01-30,14.27,14.56,14.19,14.5,27634200,0
2004-02-02,14.55,14.67,13.95,14.01,30121200,0
2004-02-03,13.85,14.43,13.85,14.28,35107800,0
2004-02-04,14.11,14.41,13.92,14.35,35106600,0
2004-02-05,14.45,14.92,14.38,14.72,35065200,0
2004-02-06,14.85,15.32,14.75,15.28,38977800,0
2004-02-09,15.32,15.52,15.13,15.28,29915400,0
2004-02-10,15.22,15.43,15.07,15.24,22602000,0
2004-02-11,15.3,15.66,15.24,15.65,30510600,0
2004-02-12,15.38,15.86,15.36,15.74,28221000,0
2004-02-13,15.81,15.89,15.6,15.81,26464800,0
2004-02-17,15.93,16,15.69,15.74,20201400,0
2004-02-18,15.66,15.82,15.38,15.47,22119000,0
2004-02-19,15.54,15.62,15.21,15.23,23715600,0
2004-02-20,15.33,15.33,14.92,15.03,28543800,0
2004-02-23,15.09,15.21,14.5,14.6,33037800,0
2004-02-24,14.54,14.9,14.51,14.82,28189200,0
2004-02-25,14.82,15.47,14.81,15.43,28610400,0
2004-02-26,15.43,16.13,15.29,16.1,38363400,0
2004-02-27,16.11,16.58,15.95,16.48,45756600,0
2004-03-01,16.6,16.83,16.43,16.81,34740000,0
2004-03-02,16.8,16.92,16.4,16.42,35637600,0
2004-03-03,16.38,16.41,16.01,16.32,25819800,0
2004-03-04,16.32,16.66,16.3,16.65,17514600,0
2004-03-05,16.5,16.94,16.42,16.66,28063800,0
2004-03-08,16.63,16.77,16.13,16.13,19863600,0
2004-03-09,16.13,16.25,15.88,16.16,22476600,0
2004-03-10,16.21,16.41,15.79,15.84,24589800,0
2004-03-11,15.7,15.81,15.41,15.52,28764600,0
2004-03-12,15.73,15.91,15.65,15.88,16966800,0
2004-03-15,15.76,15.86,15.41,15.46,19340400,0
2004-03-16,15.7,15.78,15.27,15.52,24195600,0
2004-03-17,15.69,15.88,15.44,15.77,19791600,0
2004-03-18,15.67,15.89,15.58,15.83,18093600,0
2004-03-19,15.86,16.25,15.75,16.07,23660400,0
2004-03-22,15.97,16.12,14.78,15.07,49075200,0
2004-03-23,15.32,15.43,14.24,14.44,70639200,0
2004-03-24,14.41,14.56,13.85,14.34,59845800,0
2004-03-25,14.42,14.89,14.14,14.87,46065600,0
2004-03-26,14.8,15.2,14.77,14.95,25108200,0
2004-03-29,15.67,15.79,15.34,15.66,36238800,0
2004-03-30,15.61,16.23,15.56,16.02,44379000,0
2004-03-31,16.01,16.44,15.52,15.55,36766800,0
2004-04-01,15.59,16.08,15.38,15.96,28074000,0
2004-04-02,16.3,17.56,16.15,17.36,67377600,0
2004-04-05,17.46,18.1,17.43,17.81,42210600,0
2004-04-06,17.59,18.35,17.56,18.3,41135400,0
2004-04-07,18.55,18.56,17.82,18,47859000,0
2004-04-08,17.91,17.98,17.02,17.58,57774000,0
2004-04-12,17.43,18.27,17.38,18.18,27094944,0
2004-04-13,18.2,18.32,17.31,17.5,27513234,0
2004-04-14,17.2,17.59,17.06,17.12,27765426,0
2004-04-15,17.27,17.32,16.63,17.06,31181286,0
2004-04-16,16.99,17.1,16.7,16.76,27028146,0
2004-04-19,16.67,17.48,16.39,17.41,36784760,0
2004-04-20,17.41,17.7,16.43,16.51,43661696,0
2004-04-21,16.92,17.12,16.46,17,31723134,0
2004-04-22,16.91,17.56,16.48,17.54,38444872,0
2004-04-23,17.61,17.73,17.07,17.2,22348494,0
2004-04-26,17.34,17.6,17.09,17.21,16101750,0
2004-04-27,17.23,17.34,16.08,16.26,32792262,0
2004-04-28,16.12,16.31,15.36,15.45,39567756,0
2004-04-29,15.41,15.82,15.13,15.42,34494712,0
2004-04-30,15.54,15.7,14.17,14.52,47111568,0
2004-05-03,14.66,15.04,14.23,14.92,34867728,0
2004-05-04,15.07,15.62,14.97,15.38,31315146,0
2004-05-05,15.89,15.98,15.63,15.72,27426396,0
2004-05-06,15.49,15.52,14.9,15.18,34537584,0
2004-05-07,15.05,15.5,15.03,15.12,22919580,0
2004-05-10,14.83,14.96,14.57,14.92,26889756,0
2004-05-11,15.14,15.53,15.08,15.5,25071348,0
2004-05-12,15.43,15.63,14.93,15.56,30565242,0
2004-05-13,15.42,15.82,15.36,15.73,27303246,0
2004-05-14,15.69,15.8,15.41,15.44,20867106,0
2004-05-17,15.1,15.62,15.08,15.5,26899848,0
2004-05-18,15.71,16.69,15.6,16.66,53681544,0
2004-05-19,17.2,17.94,17.09,17.35,118410984,0
2004-05-20,17.51,17.62,17.14,17.32,39555472,0
2004-05-21,17.48,18.17,17.45,18.17,54645804,0
2004-05-24,18.61,19.15,18.37,19.08,57521072,0
2004-05-25,19.03,19.4,18.77,19.23,65790312,0
2004-05-26,19.12,19.47,19.05,19.14,42087152,0
2004-05-27,19.26,19.56,18.93,19.39,42012000,0
2004-05-28,19.36,20.16,19.26,19.99,51126576,0
2004-06-01,19.96,20.62,19.9,20.45,58689612,0
2004-06-02,20.66,20.68,19.79,19.83,50097680,0
2004-06-03,19.37,19.42,18.67,18.7,59114168,0
2004-06-04,19.1,19.53,18.99,19.36,50316112,0
2004-06-07,19.43,19.43,18.25,18.86,26659446,0
2004-06-08,18.57,19.34,18.5,18.98,25179316,0
2004-06-09,18.79,19.02,18.46,18.62,13361163,0
2004-06-10,18.72,18.93,18.41,18.88,11613471,0
2004-06-14,18.79,18.81,17.93,18.12,21557200,0
2004-06-15,18.41,19.03,18.34,19.02,25485810,0
2004-06-16,19.14,19.29,18.79,19.19,13298244,0
2004-06-17,19.12,19.72,18.9,19.47,25565946,0
2004-06-18,19.73,20,19.56,19.84,23717296,0
2004-06-21,19.92,20.1,19.27,19.31,15763605,0
2004-06-22,19.85,19.88,18.85,19.45,26131052,0
2004-06-23,19.33,20.41,19.3,20.08,25594916,0
2004-06-24,20.13,20.54,19.97,20.34,18084640,0
2004-06-25,20.45,20.5,19.94,20.23,13945449,0
2004-06-28,20.7,20.84,20.07,20.33,23706090,0
2004-06-29,20.33,20.38,19.78,19.79,34168820,0
2004-06-30,21.87,23.09,21.53,22.82,96027584,0
2004-07-01,22.78,24.02,22.59,23.82,59276544,0
2004-07-02,23.54,23.9,23.3,23.64,22876280,0
2004-07-06,23.42,23.62,22.56,22.64,28980032,0
2004-07-07,22.78,22.95,22.29,22.55,17921220,0
2004-07-08,22.3,22.86,22.24,22.54,15452691,0
2004-07-09,22.9,22.91,22.15,22.25,13711017,0
2004-07-12,22.12,22.38,21.5,21.88,18834918,0
2004-07-13,22.27,22.44,22.04,22.28,19487720,0
2004-07-14,22.28,22.34,21.28,21.98,33920304,0
2004-07-15,22.01,22.1,20.45,20.54,45860512,0
2004-07-16,20.79,21.01,19.71,20.97,60211164,0
2004-07-19,20.91,21.4,20.58,21.09,30532116,0
2004-07-20,21.07,21.13,19.9,20.56,35939780,0
2004-07-21,20.66,20.7,20.02,20.2,25933168,0
2004-07-22,19.97,20.53,19.58,20.28,21561084,0
2004-07-23,20.12,20.53,19.73,20.13,17442952,0
2004-07-26,20.25,20.27,18.92,19.1,23873444,0
2004-07-27,19.16,20.44,19.1,20.4,24729440,0
2004-07-28,20.34,20.93,19.71,20.74,26558048,0
2004-07-29,20.87,20.95,20.37,20.59,16927688,0
2004-07-30,20.48,20.83,20.27,20.56,11104458,0
2004-08-02,19.83,20.5,19.82,20.46,14462697,0
2004-08-03,20.32,20.83,20.1,20.15,14288379,0
2004-08-04,20.08,20.33,19.82,20.1,14624502,0
2004-08-05,20.18,20.32,18.6,18.78,25948878,0
2004-08-06,18.34,18.72,17.77,17.96,34206284,0
2004-08-09,18.17,18.58,17.79,18.39,25412394,0
2004-08-10,18.56,19.01,18.35,18.82,19006698,0
2004-08-11,18.45,18.52,17.93,18.29,24244290,0
2004-08-12,18.05,18.29,17.42,17.79,26421198,0
2004-08-13,17.98,18.17,17.51,17.76,15534123,0
2004-08-16,18.05,18.96,17.75,18.76,25110096,0
2004-08-17,19.13,19.68,19.02,19.1,26493560,0
2004-08-18,19.01,19.88,18.82,19.85,23826032,0
2004-08-19,20.08,20.17,19.54,19.71,22417556,0
2004-08-20,19.62,20.65,19.49,20.59,25784298,0
2004-08-23,20.74,21.28,20.67,21.01,25608060,0
2004-08-24,21.23,21.33,20.57,20.75,24759936,0
2004-08-25,20.77,21.25,20.34,21.12,19850352,0
2004-08-26,20.94,21.52,20.65,20.79,20344362,0
2004-08-27,20.83,21.13,20.82,20.98,8935422,0
2004-08-30,20.95,20.95,20.5,20.55,8878410,0
2004-08-31,20.56,20.64,19.85,20.07,18836992,0
2004-09-01,19.97,20.51,19.87,20.23,16908108,0
2004-09-02,20.28,21.27,20.23,21.07,16646604,0
2004-09-03,21,21.21,20.57,20.79,14775201,0
2004-09-07,21.26,22.03,21.04,21.82,34790768,0
2004-09-08,21.82,21.98,21.52,21.63,18732930,0
2004-09-09,21.84,22.27,21.58,22.23,20383986,0
2004-09-10,22.28,22.71,21.94,22.7,18805584,0
2004-09-13,22.91,23.12,22.6,22.77,19514856,0
2004-09-14,22.67,22.98,22.54,22.88,14285796,0
2004-09-15,22.99,23.8,22.9,23.34,26141730,0
2004-09-16,23.86,24.86,23.8,24.37,37430116,0
2004-09-17,24.36,24.93,24,24.44,30308316,0
2004-09-20,24.23,24.92,24.11,24.87,22007180,0
2004-09-21,25.19,25.52,24.51,25.48,31871154,0
2004-09-22,25.28,25.31,24.53,24.53,23159706,0
2004-09-23,24.7,25,24.12,24.8,23023268,0
2004-09-24,24.77,25.3,24.7,24.86,16875888,0
2004-09-27,24.63,25.17,24.47,25.04,20470662,0
2004-09-28,25.23,25.7,24.95,25.66,22936548,0
2004-09-29,25.65,25.81,25.39,25.57,19914800,0
2004-09-30,25.63,25.72,25.01,25.45,37383248,0
2004-10-01,24.75,25.56,24.43,24.6,56174748,0
2004-10-04,25.05,25.67,24.52,25.46,43126592,0
2004-10-05,25.25,25.55,24.86,24.93,20789916,0
2004-10-06,25.04,25.51,24.76,25.47,18088698,0
2004-10-07,25.77,26.26,25.59,25.79,30180112,0
2004-10-08,25.56,25.97,25.11,25.24,18321282,0
2004-10-11,25.39,25.53,25.09,25.38,11587041,0
2004-10-12,25.26,25.72,24.91,25.66,18208098,0
2004-10-13,26.01,26.24,25.65,25.97,25888698,0
2004-10-14,26.05,26.73,25.84,26.6,25851150,0
2004-10-15,26.59,27.47,26.58,27.25,31442892,0
2004-10-18,27.15,28.6,27.07,28.56,32589138,0
2004-10-19,29.07,29.62,27.87,27.98,50793512,0
2004-10-20,28.15,29.31,27.98,29.18,37586612,0
2004-10-21,29.54,30.02,29.23,29.85,35419484,0
2004-10-22,29.37,29.64,28.62,28.63,23535984,0
2004-10-25,28.67,28.9,27.96,28.16,25759254,0
2004-10-26,28.5,29.13,28.03,28.7,21724160,0
2004-10-27,28.78,29.97,28.55,29.89,20969720,0
2004-10-28,29.3,29.86,29.12,29.38,20600644,0
2004-10-29,29.25,29.81,29.08,29.4,19061536,0
2004-11-01,29.48,31.12,29.22,30.97,30625326,0
2004-11-02,31.06,31.65,30.68,31.32,27405140,0
2004-11-03,31.68,31.72,27.95,28.17,66118272,0
2004-11-04,28.3,29.83,26.81,29.36,75679504,0
2004-11-05,29.62,29.78,25.67,25.92,102105312,0
2004-11-08,26.91,27.12,25.19,25.99,64856436,0
2004-11-09,25.88,26.6,24.06,26.3,111055392,0
2004-11-10,26.55,27.39,26.55,27.11,45055456,0
2004-11-11,27.94,28.06,27.23,28,37265832,0
2004-11-12,28.07,28.25,26.8,27.67,31152252,0
2004-11-15,28.01,28.11,27.2,27.52,24776932,0
2004-11-16,27.46,27.68,27.05,27.28,19755258,0
2004-11-17,28.01,29.2,27.85,29.11,35268128,0
2004-11-18,29.1,29.46,28.14,28.35,34678048,0
2004-11-19,28.42,28.99,28.1,28.34,19619080,0
2004-11-22,28.49,28.91,27.51,28.8,22284832,0
2004-11-23,28.93,29.1,28.51,28.92,13754064,0
2004-11-24,29.21,29.39,28.8,29.31,12144168,0
2004-11-26,29.43,29.57,29.17,29.32,4965453,0
2004-11-29,29.68,29.73,28.7,28.98,16737405,0
2004-11-30,28.94,29.77,28.93,29.66,18347968,0
2004-12-01,29.54,30.25,29.48,29.63,17578692,0
2004-12-02,29.92,30.95,29.68,30.95,25626116,0
2004-12-03,31.11,31.33,30.49,30.67,21220276,0
2004-12-06,30.85,31.62,29.58,29.94,45522544,0
2004-12-07,30.31,30.66,29.59,29.87,29449482,0
2004-12-08,30.37,30.85,30.12,30.57,21456210,0
2004-12-09,30.75,30.81,29.74,29.85,25350748,0
2004-12-10,30.04,30.21,29.19,29.46,23798064,0
2004-12-13,29.51,30.15,29.2,30.03,16804772,0
2004-12-14,30.06,34.52,27.39,28.48,106240152,0
2004-12-15,27.47,28.23,26.86,27.53,70928848,0
2004-12-16,27.89,28.25,27.51,27.69,26052636,0
2004-12-17,28.33,28.52,27.94,28.45,20860360,0
2004-12-20,28.77,29.07,28.25,28.93,18389928,0
2004-12-21,29.32,29.32,28.53,29.01,31699614,0
2004-12-22,27.89,28.21,27.39,27.83,48784752,0
2004-12-23,27.75,28.17,27.71,27.98,12119547,0
2004-12-27,28.25,28.26,27.85,28.06,10491033,0
2004-12-28,28.18,28.37,28.06,28.34,6805833,0
2004-12-29,28.3,28.48,27.83,27.87,12114678,0
2004-12-30,28.02,28.15,27.6,27.63,10052235,0
2004-12-31,27.67,27.79,27.36,27.47,7440600,0
2005-01-03,27.75,27.88,26.28,26.42,24113370,0
2005-01-04,26.52,26.62,25.44,25.62,30074070,0
2005-01-05,25.46,26.24,25.46,25.64,18675828,0
2005-01-06,25.87,26.07,24.87,24.92,23203272,0
2005-01-07,25,25.22,24.12,24.77,33452384,0
2005-01-10,24.74,25.1,24.07,24.32,23497848,0
2005-01-11,23.77,24.83,23.7,24.34,23831560,0
2005-01-12,24.84,26.16,24.84,26.15,32798862,0
2005-01-13,26.06,26.13,25.03,25.05,18852300,0
2005-01-14,25.18,25.74,25.1,25.46,15917196,0
2005-01-18,25.43,25.67,24.74,25.5,18488538,0
2005-01-19,25.61,26.06,25.01,25.07,16036644,0
2005-01-20,24.77,24.93,24.11,24.23,15580359,0
2005-01-21,24.33,24.56,23.34,23.43,22444494,0
2005-01-24,23,23.05,21.34,22.04,71690112,0
2005-01-25,22.99,23.27,22.52,23.09,34873480,0
2005-01-26,23.76,24.12,23.03,23.97,28149498,0
2005-01-27,23.97,23.97,22.93,23.32,23788932,0
2005-01-28,23.33,23.66,23.06,23.45,13844442,0
2005-01-31,23.75,23.98,23.52,23.76,12652938,0
2005-02-01,23.77,25.56,23.65,25.32,39819700,0
2005-02-02,25.13,25.52,24.75,25.41,21862626,0
2005-02-03,25.2,25.4,24.7,24.94,11412192,0
2005-02-04,25,25.89,24.73,25.81,19428232,0
2005-02-07,25.73,25.75,24.97,25.1,14438760,0
2005-02-08,25.19,25.78,25.11,25.44,13079400,0
2005-02-09,25.53,26.11,25.1,25.45,17452746,0
2005-02-10,25.61,25.61,24.41,24.82,17846094,0
2005-02-11,25.03,25.58,24.4,25.33,18508336,0
2005-02-14,25.29,25.89,25.02,25.71,14726817,0
2005-02-15,25.79,26.45,25.52,25.97,26660372,0
2005-02-16,25.97,26.05,25.46,25.79,14970045,0
2005-02-17,25.57,25.96,25.17,25.18,12936336,0
2005-02-18,25.21,25.26,24.53,24.59,17980578,0
2005-02-22,24.15,24.46,23.53,23.63,27036944,0
2005-02-23,24.07,24.08,22.93,23.11,27535968,0
2005-02-24,22.85,23.29,21.95,23.16,43791176,0
2005-02-25,23.04,23.39,21.57,21.78,40144648,0
2005-02-28,21.81,22.67,21.79,22.04,26395268,0
2005-03-01,22.13,22.83,21.56,22.62,31446048,0
2005-03-02,22.66,22.97,22.29,22.83,21745488,0
2005-03-03,22.98,23.08,22.27,22.36,21808200,0
2005-03-04,22.6,22.9,22.32,22.44,16873964,0
2005-03-07,21.74,21.97,20.62,20.74,59905800,0
2005-03-08,21.15,21.57,20.79,21.38,33568704,0
2005-03-09,21.2,21.43,21.04,21.18,19946568,0
2005-03-10,21.2,21.33,20.29,20.7,28367824,0
2005-03-11,20.67,21.02,20.09,20.21,23230456,0
2005-03-14,20.85,22.63,20.57,22.1,55234920,0
2005-03-15,22.7,23.22,22.05,22.36,40965180,0
2005-03-16,27.11,27.29,25.43,26.32,178784960,0
2005-03-17,26.3,27.13,26.01,27.07,53373528,0
2005-03-18,26.82,27.83,26.82,27.71,48672872,0
2005-03-21,27.67,27.71,26.95,27.38,22776956,0
2005-03-22,26.91,27.08,25.63,25.78,35140536,0
2005-03-23,25.66,26.41,25.47,25.5,36851672,0
2005-03-24,25.74,25.9,24.68,24.83,35480476,0
2005-03-28,24.83,25.16,24.35,24.83,25801676,0
2005-03-29,24.73,25.1,24.34,24.4,19242984,0
2005-03-30,24.53,25.8,24.5,25.71,37854728,0
2005-03-31,25.64,25.84,25.2,25.47,20951608,0
2005-04-01,25.84,25.89,24.93,25.04,24826544,0
2005-04-04,24.45,25.41,24.22,25.05,35828312,0
2005-04-05,25.28,25.33,24.67,24.8,40527228,0
2005-04-06,23.74,24.72,23.71,24.31,71930936,0
2005-04-07,24.22,25.05,24.04,25.02,31594260,0
2005-04-08,24.89,25.92,24.86,25.74,39288892,0
2005-04-11,25.59,25.63,25.07,25.24,19487484,0
2005-04-12,25.24,25.42,24.62,25.13,21897822,0
2005-04-13,25.17,25.47,24.78,24.85,24591882,0
2005-04-14,25.04,25.05,23.64,23.78,30056322,0
2005-04-15,23.53,24.05,23.13,23.23,33298962,0
2005-04-18,23.14,23.33,22.42,22.92,27448578,0
2005-04-19,23.38,23.54,22.87,23.07,24945032,0
2005-04-20,23.3,23.44,22.46,22.59,24191356,0
2005-04-21,22.87,23.07,21.7,22.36,37947472,0
2005-04-22,22.22,22.33,21.74,21.84,16342566,0
2005-04-25,21.59,23.02,21.39,23.01,24846174,0
2005-04-26,22.63,22.94,21.82,21.84,31754400,0
2005-04-27,21.87,22.22,21.42,21.62,21936708,0
2005-04-28,21.48,21.88,21.1,21.2,18110224,0
2005-04-29,21.38,21.8,20.62,21.47,30084400,0
2005-05-02,21.58,22.02,21.53,21.83,16215411,0
2005-05-03,21.67,21.83,21.27,21.39,15544887,0
2005-05-04,21.57,21.73,21.39,21.65,15402246,0
2005-05-05,22.19,22.96,21.94,22.71,34698296,0
2005-05-06,23.07,23.17,22.25,22.65,28654134,0
2005-05-09,23,23.48,22.68,23.34,30723140,0
2005-05-10,23.22,23.65,23.04,23.57,30740632,0
2005-05-11,23.57,23.8,23.23,23.71,24730244,0
2005-05-12,23.54,24.03,22.84,23.02,34099720,0
2005-05-13,22.74,23.54,22.35,23.53,37437312,0
2005-05-16,23.4,23.56,22.84,23.3,25581672,0
2005-05-17,23.27,24.19,23.09,24.15,29998708,0
2005-05-18,24.28,25.42,24.24,25.16,44412632,0
2005-05-19,25.16,25.91,24.92,25.8,31126664,0
2005-05-20,25.63,25.81,25.22,25.67,27659780,0
2005-05-23,25.67,26.82,25.37,26.29,37496848,0
2005-05-24,26.36,27.3,26.34,27.16,38527708,0
2005-05-25,26.81,26.98,26.23,26.36,24464596,0
2005-05-26,26.64,26.93,26.27,26.48,21869628,0
2005-05-27,26.42,26.83,26.17,26.79,12919794,0
2005-05-31,26.7,27.75,26.51,27.61,40712144,0
2005-06-01,27.72,28.18,27.41,27.97,34314208,0
2005-06-02,27.51,27.87,27.2,27.71,22686324,0
2005-06-03,27.37,27.42,26.5,26.76,27822020,0
2005-06-06,26.27,26.74,26.1,26.42,23932516,0
2005-06-07,26.69,26.7,25.57,25.79,25682188,0
2005-06-08,25.64,25.88,25.26,25.81,23385132,0
2005-06-09,25.13,25.5,23.9,24.52,76090096,0
2005-06-10,24.44,24.46,23.62,24.01,37507264,0
2005-06-13,23.73,24.42,23.63,24.2,20305900,0
2005-06-14,24.15,24.53,23.85,24.15,14377662,0
2005-06-15,24.32,24.43,23.62,24,18218288,0
2005-06-16,24.02,24.95,23.95,24.59,25429056,0
2005-06-17,24.92,24.93,24.36,24.67,17059410,0
2005-06-20,24.95,25.17,24.56,24.67,18502950,0
2005-06-21,24.88,24.92,24.62,24.69,10323531,0
2005-06-22,24.75,26.54,24.67,26.12,48855736,0
2005-06-23,26.63,27.2,25.85,25.87,43220816,0
2005-06-24,26,26.23,25.54,25.7,17912972,0
2005-06-27,25.8,25.91,25.08,25.15,15134931,0
2005-06-28,25.33,25.92,25.15,25.53,15032310,0
2005-06-29,25.74,26.03,25.25,25.3,32101604,0
2005-06-30,24.07,25.15,23.8,24.6,54037968,0
2005-07-01,24.76,24.93,24.3,24.43,14965125,0
2005-07-05,24.02,24.82,24.01,24.63,15291618,0
2005-07-06,24.5,24.74,24.11,24.19,11297772,0
2005-07-07,23.97,24.31,23.91,24.25,13492518,0
2005-07-08,24.25,24.41,24.05,24.19,11212353,0
2005-07-11,24,24.07,23.56,23.86,20933118,0
2005-07-12,23.77,24.2,23.65,23.9,14074881,0
2005-07-13,23.87,24.11,23.24,23.37,20321980,0
2005-07-14,23.62,24.27,23.44,24.23,24036012,0
2005-07-15,24.08,24.24,23.77,24.09,11869968,0
2005-07-18,23.98,24.11,23.6,23.65,11108637,0
2005-07-19,23.87,24,23.49,23.87,11484591,0
2005-07-20,23.75,24.46,23.58,24.3,14321403,0
2005-07-21,24.04,24.06,23.35,23.55,17104158,0
2005-07-22,23.72,23.82,23.22,23.79,13593144,0
2005-07-25,23.7,23.73,22.59,22.67,27650356,0
2005-07-26,22.77,23.55,22.42,23.38,29556162,0
2005-07-27,23.41,23.57,22.98,23.34,12808602,0
2005-07-28,23.82,23.95,23.66,23.83,18165536,0
2005-07-29,23.75,23.92,23.46,23.55,10567659,0
2005-08-01,23.72,23.72,23.41,23.43,8329884,0
2005-08-02,23.56,24.52,22.73,24,59243184,0
2005-08-03,23.97,24,23.5,23.64,12456864,0
2005-08-04,23.48,23.55,23.13,23.22,8624394,0
2005-08-05,23.13,23.43,22.95,22.99,10358769,0
2005-08-08,23.1,23.32,22.37,22.97,18837908,0
2005-08-09,23.14,23.31,23.06,23.18,9895182,0
2005-08-10,23.3,23.45,22.88,23.03,12388905,0
2005-08-11,23.09,23.24,22.84,23.11,7515576,0
2005-08-12,23,23.1,22.74,23,9828429,0
2005-08-15,23.07,23.34,22.93,23.25,8844573,0
2005-08-16,23.17,23.34,22.93,23,7947201,0
2005-08-17,23.07,23.56,23,23.34,11061666,0
2005-08-18,23.2,23.4,23.13,23.35,7718247,0
2005-08-19,23.36,24.43,23.25,24.43,24561006,0
2005-08-22,24.35,26.21,24.25,25.83,49664032,0
2005-08-23,25.62,25.8,25.06,25.59,21152612,0
2005-08-24,25.61,26.16,25.23,25.32,22501964,0
2005-08-25,25.4,26.33,25.29,26.11,21391696,0
2005-08-26,25.97,26.08,25.47,25.73,14711160,0
2005-08-29,25.42,25.96,25.31,25.83,12943887,0
2005-08-30,25.75,25.77,25.34,25.62,8961693,0
2005-08-31,25.82,26.28,25.51,26.1,18128964,0
2005-09-01,26.15,27.06,26.14,26.84,26397532,0
2005-09-02,26.84,26.86,26.4,26.57,8404179,0
2005-09-06,26.79,26.85,26,26.1,12480507,0
2005-09-07,26.1,26.58,25.93,26.48,13257225,0
2005-09-08,26.32,26.69,26.2,26.26,9511185,0
2005-09-09,26.28,26.87,26.13,26.86,10125678,0
2005-09-12,27.06,27.16,26.5,26.51,12414465,0
2005-09-13,26.66,27.5,26.59,27.2,20682764,0
2005-09-14,27.17,27.25,26.64,26.69,12503883,0
2005-09-15,26.71,26.71,26.02,26.07,14595018,0
2005-09-16,26.09,26.53,26.02,26.29,13838985,0
2005-09-19,26.28,26.28,25.8,25.9,8936232,0
2005-09-20,25.9,26.04,25.11,25.15,16013904,0
2005-09-21,25.23,25.77,24.97,25.55,12935679,0
2005-09-22,25.5,25.85,25.14,25.53,11713191,0
2005-09-23,25.35,26.3,25.25,26.22,13253925,0
2005-09-26,26.06,26.53,25.76,25.86,13780530,0
2005-09-27,25.83,26.37,25.58,25.81,20448076,0
2005-09-28,26.01,26.16,25.61,25.75,28709740,0
2005-09-29,24.2,24.28,22.8,23.33,117796440,0
2005-09-30,23.42,23.42,22.62,22.77,31735708,0
2005-10-03,23,23.09,22.58,22.7,19220562,0
2005-10-04,22.61,22.67,21.49,21.93,42867724,0
2005-10-05,22.02,22.41,21.88,22.23,25759506,0
2005-10-06,22.23,22.44,21.83,22.32,17941564,0
2005-10-07,22.83,22.85,20,21.52,67993520,0
2005-10-10,21.52,21.83,21.11,21.44,15904974,0
2005-10-11,21.46,21.78,20.92,21.01,16156677,0
2005-10-12,21.27,21.81,21.04,21.35,23201380,0
2005-10-13,21.31,22.14,21,21.81,15957657,0
2005-10-14,21.5,21.66,21.07,21.34,17947220,0
2005-10-17,21.43,21.92,21.28,21.66,8788593,0
2005-10-18,21.67,21.74,21.31,21.53,10641696,0
2005-10-19,21.5,21.98,21.4,21.73,15338421,0
2005-10-20,21.76,21.94,21.38,21.55,12314277,0
2005-10-21,21.66,21.66,19.49,20.78,39735820,0
2005-10-24,20.64,20.82,19.83,20.04,27158190,0
2005-10-25,19.5,19.73,19.04,19.13,36677064,0
2005-10-26,19.08,19.48,17,19.44,52054368,0
2005-10-27,19.87,20.68,19.63,20.48,28681328,0
2005-10-28,20.52,20.86,20.14,20.8,15631113,0
2005-10-31,20.6,21.04,20.02,20.5,23850044,0
2005-11-01,20.51,21.04,20.1,20.17,16550256,0
2005-11-02,20.45,20.66,20.18,20.42,15253632,0
2005-11-03,20.66,20.66,20.21,20.37,11012946,0
2005-11-04,20.4,21.29,20.31,20.97,20030130,0
2005-11-07,21.14,21.85,20.83,21.7,17577252,0
2005-11-08,21.78,22.03,21.11,21.29,9541305,0
2005-11-09,21.27,21.48,19.99,20.41,37204224,0
2005-11-10,20.41,22.11,20.38,21.95,30410456,0
2005-11-11,21.81,22.68,21.63,22.26,22972404,0
2005-11-14,22.17,22.6,22.17,22.44,10349754,0
2005-11-15,22.3,22.74,22.12,22.5,12544293,0
2005-11-16,21.79,22.14,21.35,21.56,19055660,0
2005-11-17,21.71,22.32,21.62,22.29,10663116,0
2005-11-18,22.49,22.49,21.83,22.05,9663399,0
2005-11-21,21.95,23.15,21.49,22.5,24186616,0
2005-11-22,22.04,22.54,21.71,22.36,19510924,0
2005-11-23,20.84,22.26,20.7,22.09,56282988,0
2005-11-25,22.02,22.31,21.85,22.15,6922467,0
2005-11-28,22.22,22.26,21.75,21.83,7584966,0
2005-11-29,21.8,22.03,21.6,21.64,8757858,0
2005-11-30,21.66,21.93,19.93,20.38,44102884,0
2005-12-01,20.26,21.88,20.22,21.67,38617288,0
2005-12-02,21.83,22.05,21.25,21.5,16015899,0
2005-12-05,21.57,21.82,20.92,20.99,10657005,0
2005-12-06,21.15,21.35,20.63,20.65,11886387,0
2005-12-07,20.45,20.65,19.91,20.53,17228660,0
2005-12-08,21.06,21.11,20.15,20.25,18217580,0
2005-12-09,20.39,21.71,19.72,21.38,68087488,0
2005-12-12,21.67,22.28,21.6,21.74,23758716,0
2005-12-13,21.6,21.86,21.41,21.51,9349842,0
2005-12-14,21.55,21.84,21.36,21.71,11326863,0
2005-12-15,21.7,21.81,21.52,21.58,7997964,0
2005-12-16,21.63,21.72,20.53,20.89,21263848,0
2005-12-19,21,21.77,20.99,21,17393420,0
2005-12-20,21.31,21.39,20.64,20.69,15970701,0
2005-12-21,20.78,20.89,20.38,20.59,19937166,0
2005-12-22,21.67,23.14,21.34,22.77,63583620,0
2005-12-23,22.67,22.94,22.27,22.44,13395297,0
2005-12-27,22.5,22.75,22.12,22.36,8063166,0
2005-12-28,22.37,22.56,22.23,22.39,6304059,0
2005-12-29,22.46,22.64,22.32,22.37,5134167,0
2005-12-30,22.34,22.42,22,22,7109763,0
2006-01-03,22.22,22.36,21.67,22.2,12573987,0
2006-01-04,22.2,23.14,21.92,22.93,20512912,0
2006-01-05,22.89,23.21,22.75,23.06,12193236,0
2006-01-06,23.39,24.5,23.37,24.12,21381584,0
2006-01-09,24.13,24.7,23.87,24.44,12431670,0
2006-01-10,23.83,24.18,23.51,23.89,13204041,0
2006-01-11,23.97,23.98,23.54,23.73,8234634,0
2006-01-12,23.65,24.33,23.2,23.3,10979745,0
2006-01-13,23.36,23.42,22.92,23.1,7688730,0
2006-01-17,23.02,23.05,22.28,22.58,12482739,0
2006-01-18,22.3,22.96,22.17,22.67,8655945,0
2006-01-19,22.88,23.33,22.72,23.14,8057244,0
2006-01-20,22.98,23.3,22.19,22.21,12195621,0
2006-01-23,22.3,22.43,20.95,21.42,28387620,0
2006-01-24,21.39,22.07,21.3,21.7,12087321,0
2006-01-25,21.95,21.95,21.34,21.65,8147451,0
2006-01-26,21.85,21.98,21.5,21.98,7024197,0
2006-01-27,22.05,22.33,21.61,21.92,7206459,0
2006-01-30,22.39,22.91,22.12,22.27,14166438,0
2006-01-31,22.3,22.55,22.03,22.51,6176106,0
2006-02-01,22.35,24.89,22.34,24.54,55145016,0
2006-02-02,25.01,25.07,23.75,24,25041630,0
2006-02-03,23.94,23.96,23.45,23.56,9893652,0
2006-02-06,23.64,24.1,23.51,23.56,6221421,0
2006-02-07,23.59,23.77,22.9,23.02,9978555,0
2006-02-08,23.26,23.45,22.58,22.88,8364852,0
2006-02-09,23.78,24.25,23.19,23.21,29247140,0
2006-02-10,23.29,23.59,22.81,23.36,9167058,0
2006-02-13,22.7,23.08,22.64,22.78,8091885,0
2006-02-14,22.9,23.12,22.65,22.89,6027369,0
2006-02-15,22.89,23.16,22.75,23.01,4790580,0
2006-02-16,23.16,23.79,23.1,23.53,10178361,0
2006-02-17,23.44,24.38,23.33,24.08,13696116,0
2006-02-21,24.53,25.33,24.27,24.72,24373248,0
2006-02-22,25.33,25.4,24.3,24.38,20590266,0
2006-02-23,24.31,24.37,22.97,23.18,15650280,0
2006-02-24,23.17,26.13,23.02,24.68,80259728,0
2006-02-27,24.58,24.67,23.75,23.97,17546700,0
2006-02-28,23.83,23.98,23.48,23.51,9566625,0
2006-03-01,23.65,24.11,23.31,23.68,9817761,0
2006-03-02,23.58,23.89,23.34,23.8,9420384,0
2006-03-03,23.65,24.21,23.44,23.97,13225950,0
2006-03-06,27.05,27.81,26.75,27.59,93444896,0
2006-03-07,27.36,27.57,26.86,27.26,25606296,0
2006-03-08,27.04,27.24,26.44,26.47,17839108,0
2006-03-09,26.66,26.83,26.37,26.65,11933175,0
2006-03-10,26.78,27.08,26.62,26.87,11285310,0
2006-03-13,26.89,27.04,26.62,26.99,12332658,0
2006-03-14,26.92,27.67,26.83,27.66,14150742,0
2006-03-15,27.81,29.6,27.79,29.57,34136220,0
2006-03-16,29.77,30.18,28.5,28.58,43705576,0
2006-03-17,28.58,29.56,28.29,28.92,23853632,0
2006-03-20,28.84,29.13,28.37,28.72,11394690,0
2006-03-21,28.75,29.69,28.67,28.77,16138140,0
2006-03-22,28.35,28.63,27.75,27.89,25163224,0
2006-03-23,28.04,28.33,27.74,28.26,11142837,0
2006-03-24,28.15,28.44,27.83,27.97,7940166,0
2006-03-27,27.89,28.3,27.83,27.88,6653847,0
2006-03-28,27.9,28.19,27.2,27.51,9255192,0
2006-03-29,27.56,28.25,27.46,28.13,10756998,0
2006-03-30,28.24,28.9,28.14,28.33,11145063,0
2006-03-31,28.67,28.77,27.93,28.29,9635631,0
2006-04-03,28.57,28.62,28.13,28.48,10899042,0
2006-04-04,28.05,28.91,28.05,28.76,17279430,0
2006-04-05,28.83,29.37,28.48,28.52,11001747,0
2006-04-06,28.37,28.42,27.69,28.13,37731120,0
2006-04-07,26.85,27.22,26.45,26.59,59449836,0
2006-04-10,26.38,26.5,25.77,26.04,18372980,0
2006-04-11,25.94,26.11,25.35,25.55,13859268,0
2006-04-12,25.55,25.82,25.2,25.26,12932997,0
2006-04-13,25.31,25.56,25.16,25.46,7653546,0
2006-04-17,25.35,25.5,24.86,24.99,9092685,0
2006-04-18,25.17,25.82,25.1,25.7,9897147,0
2006-04-19,25.67,25.94,25.47,25.89,6161271,0
2006-04-20,25.93,26,25.33,25.5,7434996,0
2006-04-21,25.67,25.7,25.18,25.3,8456376,0
2006-04-24,25.35,25.57,25.12,25.36,6294330,0
2006-04-25,25.49,26.23,25.38,26.16,11715816,0
2006-04-26,26.12,26.34,25.69,25.73,9320334,0
2006-04-27,25.74,26.27,25.56,26.08,8235861,0
2006-04-28,26,26.39,25.53,25.54,9524502,0
2006-05-01,25.6,25.98,24.03,24.34,32481990,0
2006-05-02,24.56,24.94,24.17,24.81,15143580,0
2006-05-03,24.8,25.13,24.38,24.98,11979990,0
2006-05-04,24.9,25.13,24.7,24.94,6914952,0
2006-05-05,25.11,25.28,24.91,25.17,4964781,0
2006-05-08,25.08,25.31,24.76,25.05,6454080,0
2006-05-09,26.24,26.26,25.41,25.48,24876120,0
2006-05-10,25.36,25.42,24.5,24.56,17992326,0
2006-05-11,24.91,25,24.08,24.36,15298389,0
2006-05-12,24.44,24.79,24.05,24.75,12048390,0
2006-05-15,24.59,24.72,23.43,23.55,12994905,0
2006-05-16,24,24.07,23.33,23.71,12794418,0
2006-05-17,23.39,23.64,23.13,23.38,14094444,0
2006-05-18,23.5,23.71,23.01,23.08,8012541,0
2006-05-19,22.96,23.23,22.23,22.5,20687852,0
2006-05-22,22.39,22.85,21.58,21.89,15121773,0
2006-05-23,22.38,22.6,21.82,21.89,11350671,0
2006-05-24,21.81,21.85,21.17,21.47,14634954,0
2006-05-25,21.66,21.9,20.98,21.53,11595135,0
2006-05-26,21.62,21.62,21.24,21.53,6141396,0
2006-05-30,21.43,22.08,21.43,21.6,12466710,0
2006-05-31,22.09,22.42,21.52,21.63,15040929,0
2006-06-01,21.72,22.12,21.27,21.97,11523273,0
2006-06-02,22.37,22.96,22.22,22.61,14927190,0
2006-06-05,22.51,22.6,21.67,21.73,8627781,0
2006-06-06,21.94,21.95,21.26,21.56,9150819,0
2006-06-07,21.57,21.93,21.33,21.65,6106581,0
2006-06-08,21.66,22.13,21.15,21.75,12420117,0
2006-06-09,21.85,22.17,21.67,21.69,6582342,0
2006-06-12,21.65,21.86,21,21.06,8662299,0
2006-06-13,21.03,21.12,20.34,20.8,14137644,0
2006-06-14,20.95,21.06,20.36,20.89,8816532,0
2006-06-15,21,21.67,20.61,21.48,10004001,0
2006-06-16,21.36,21.37,20.93,21.23,8312310,0
2006-06-19,21.38,21.63,20.55,20.74,8833800,0
2006-06-20,20.74,20.82,20.47,20.68,6968274,0
2006-06-21,20.79,20.99,20.62,20.95,11074236,0
2006-06-22,21.13,21.55,21.12,21.47,14854173,0
2006-06-23,21.47,22.16,21.41,21.93,12011445,0
2006-06-26,21.92,22.39,21.89,22.22,8117646,0
2006-06-27,22.35,22.42,21.66,21.77,10357950,0
2006-06-28,21.82,21.92,21.5,21.91,9040929,0
2006-06-29,22,22.07,21.35,21.99,20088120,0
2006-06-30,23.27,23.39,22.51,23.26,36147200,0
2006-07-03,23.21,23.83,23.21,23.8,6340452,0
2006-07-05,23.65,23.7,23.29,23.32,10154817,0
2006-07-06,23.32,23.35,22.87,23.07,8554341,0
2006-07-07,23.04,23.4,22.96,23.33,9320178,0
2006-07-10,23.33,23.43,22.43,22.7,10719246,0
2006-07-11,22.58,22.59,21.92,22.45,12242133,0
2006-07-12,22.34,22.57,22.12,22.15,6325929,0
2006-07-13,21.98,22.02,21.35,21.62,11674800,0
2006-07-14,21.57,21.66,20.93,21.1,11031315,0
2006-07-17,21,21.32,20.75,20.9,8015649,0
2006-07-18,20.9,21.69,20.77,21.65,14438130,0
2006-07-19,21.52,21.83,21.27,21.47,9470850,0
2006-07-20,21.51,21.99,21.38,21.41,6760473,0
2006-07-21,21.29,21.42,20.71,20.79,9336498,0
2006-07-24,20.81,21.72,20.81,21.68,10332270,0
2006-07-25,21.69,21.95,21.35,21.89,6602943,0
2006-07-26,21.85,22.08,21.6,21.79,7209330,0
2006-07-27,21.94,21.94,21.49,21.62,7025892,0
2006-07-28,21.82,22,21.73,21.93,6712371,0
2006-07-31,21.85,21.98,21.75,21.88,5711859,0
2006-08-01,21.78,21.8,21,21.19,8611560,0
2006-08-02,21.33,21.63,21.26,21.45,5656986,0
2006-08-03,21.31,21.7,21.17,21.62,6767304,0
2006-08-04,21.77,22.41,21.77,22.04,13122147,0
2006-08-07,22,22.58,21.96,22.33,6042291,0
2006-08-08,22.39,22.75,22.28,22.58,8414079,0
2006-08-09,22.82,23.32,22.78,22.86,9794793,0
2006-08-10,22.94,24.83,22.91,24.71,33925208,0
2006-08-11,24.49,24.99,24.3,24.62,13651278,0
2006-08-14,24.83,24.83,24.27,24.35,9403773,0
2006-08-15,24.66,24.9,24.37,24.87,9453261,0
2006-08-16,25.01,25.92,24.88,25.91,16760472,0
2006-08-17,26,27.08,25.94,26.6,28778916,0
2006-08-18,26.64,26.74,26.12,26.67,8380170,0
2006-08-21,26.41,26.45,25.87,26.22,12083355,0
2006-08-22,26.09,26.99,26.09,26.6,13413258,0
2006-08-23,26.65,26.91,26.13,26.34,8162931,0
2006-08-24,26.56,26.74,26.06,26.74,12149796,0
2006-08-25,26.79,27.67,26.79,27.47,18792408,0
2006-08-28,27.39,27.91,27.19,27.6,12537234,0
2006-08-29,27.58,27.65,26.98,27.58,10172550,0
2006-08-30,27.61,28.16,27.19,27.33,15579774,0
2006-08-31,27.42,27.67,27.17,27.5,7690947,0
2006-09-01,27.59,27.68,27.05,27.31,7603710,0
2006-09-05,27.43,27.51,26.99,27.36,9479274,0
2006-09-06,26.99,27.15,26.54,26.6,10356198,0
2006-09-07,26.33,26.83,25.84,26.23,21306912,0
2006-09-08,26.33,26.69,26.06,26.67,9317904,0
2006-09-11,26.48,27.31,26.24,26.81,12451533,0
2006-09-12,27.38,27.93,27.27,27.67,24641988,0
2006-09-13,27.59,28.12,27.55,27.81,13615953,0
2006-09-14,27.7,28.38,27.68,28.29,11713308,0
2006-09-15,28.57,29.18,28.26,28.42,26487660,0
2006-09-18,28.3,28.83,27.79,28.08,18740752,0
2006-09-19,28.5,28.86,28.25,28.33,23765934,0
2006-09-20,28.5,29.7,28.45,29.63,25737732,0
2006-09-21,29.67,29.67,28.91,29.1,18743528,0
2006-09-22,29.04,29.15,28.66,28.95,10358742,0
2006-09-25,29.14,29.37,28.37,29.27,15143277,0
2006-09-26,29.33,29.66,28.99,29.24,14267199,0
2006-09-27,29.03,29.15,28.27,28.73,18305574,0
2006-09-28,28.73,29.16,28.36,28.69,38991720,0
2006-09-29,34.07,34.83,33.91,34.22,103031312,0
2006-10-02,34,34.24,32.92,33.34,31156620,0
2006-10-03,33.26,34.16,32.92,34.02,28422164,0
2006-10-04,33.92,36.27,33.74,36.27,41768488,0
2006-10-05,36.2,36.81,35.67,36.67,31347464,0
2006-10-06,36.43,37.5,36.2,36.26,32318562,0
2006-10-09,36.67,37.94,36.61,37.87,23631600,0
2006-10-10,37.84,38.37,37.02,37.58,28203116,0
2006-10-11,37.25,37.53,36.48,37.22,26714920,0
2006-10-12,37.52,37.61,36.52,37.01,21405184,0
2006-10-13,37.1,38.03,36.68,37.95,28669398,0
2006-10-16,37.57,37.57,36.67,36.87,19811322,0
2006-10-17,36.84,37.75,36,37.4,25824248,0
2006-10-18,37.73,37.96,36.45,36.6,19171996,0
2006-10-19,36.52,37.19,36.42,36.79,11360220,0
2006-10-20,36.87,37,36.27,36.67,10658775,0
2006-10-23,36.57,38.09,36.44,37.72,22832928,0
2006-10-24,37.72,39.1,37.5,38.94,28631706,0
2006-10-25,38.99,39.57,38.1,38.8,25723182,0
2006-10-26,38.73,39.43,38.2,39.43,16263507,0
2006-10-27,39.24,39.35,38.51,38.81,15970248,0
2006-10-30,38.53,39.5,38.27,39.47,20932916,0
2006-10-31,39.62,39.75,38.87,39.16,17504636,0
2006-11-01,39.63,39.63,38.52,38.83,16520112,0
2006-11-02,38.62,39.34,38.62,38.86,15425868,0
2006-11-03,39.01,39.16,38.29,38.76,13466142,0
2006-11-06,39,40.25,38.84,40.12,20094138,0
2006-11-07,40.28,41.36,40.11,40.92,25344428,0
2006-11-08,40.88,41.95,40.77,41.62,22359820,0
2006-11-09,41.97,42.99,41.22,41.58,37137392,0
2006-11-10,41.88,42.1,39.5,41.37,45166924,0
2006-11-13,41.28,42.92,41.11,42.9,23231934,0
2006-11-14,43,43.17,42.14,43.05,20032530,0
2006-11-15,42.83,43.16,42.41,42.81,15661902,0
2006-11-16,43.72,45.25,43.51,44.73,33172272,0
2006-11-17,44.49,44.88,44.25,44.54,14025237,0
2006-11-20,44.92,46.3,44.92,45.8,22184598,0
2006-11-21,46.14,46.32,45.34,46.17,16782676,0
2006-11-22,46.21,46.66,45.61,46.54,14482602,0
2006-11-24,46.33,47.55,46.14,47.19,11478333,0
2006-11-27,47.16,47.22,45.02,45.1,22941508,0
2006-11-28,44.46,44.96,43.53,44.76,31696500,0
2006-11-29,45.24,45.72,43.54,44.72,24433720,0
2006-11-30,44.67,46.58,44.67,46.28,32200828,0
2006-12-01,46.43,46.45,44.56,45.23,27502744,0
2006-12-04,45.01,45.83,44.48,45.45,18380238,0
2006-12-05,45.85,45.95,45.03,45.32,15578727,0
2006-12-06,45.1,45.41,44.9,45.15,14763075,0
2006-12-07,44.22,44.53,42.9,42.92,27622296,0
2006-12-08,42.62,43.45,41.78,42.56,36886000,0
2006-12-11,42.29,43.19,41.91,42.4,21565554,0
2006-12-12,42.4,42.42,41.37,41.55,21186028,0
2006-12-13,41.99,42.55,41.2,42.49,24911384,0
2006-12-14,43.18,44.9,42.8,44.67,42014552,0
2006-12-15,45,46.1,44.89,45,36522172,0
2006-12-18,45.36,46.5,44.84,45.17,28104892,0
2006-12-19,44.53,44.66,43.87,44.08,26461626,0
2006-12-20,44.24,45.2,44.23,44.92,22835932,0
2006-12-21,45.03,45.57,43.87,44.57,37779440,0
2006-12-22,46.66,46.7,43.18,43.33,72737168,0
2006-12-26,43.28,43.33,42.25,42.54,20395608,0
2006-12-27,42.89,43.5,42.54,43.14,17902136,0
2006-12-28,43.37,43.65,42.72,43.2,15338778,0
2006-12-29,43.27,43.43,42.59,42.59,11081844,0
2007-01-03,43.13,44.03,41.7,42.85,34736896,0
2007-01-04,42.97,46.31,42.42,46.19,45990360,0
2007-01-05,45.5,47.31,45.17,47.1,41450552,0
2007-01-08,47.3,48.41,46.61,47.39,38546288,0
2007-01-09,47.59,47.67,43.26,43.67,74132240,0
2007-01-10,44.18,45.4,43.8,45.03,46861740,0
2007-01-11,45.19,45.27,44.22,44.65,24770824,0
2007-01-12,44.45,44.83,43.96,44.31,18556470,0
2007-01-16,43.7,43.83,42.2,42.57,36058580,0
2007-01-17,42.6,42.96,41.17,42.71,47592968,0
2007-01-18,42.32,42.69,40.47,40.58,29093610,0
2007-01-19,40.62,41.59,39.92,41.45,36099352,0
2007-01-22,41.45,41.58,40.18,40.4,26406198,0
2007-01-23,40.8,42.37,40.74,42.25,34895624,0
2007-01-24,42.3,42.75,41.73,42.58,21189496,0
2007-01-25,42.87,42.95,41.78,42.35,17398232,0
2007-01-26,42,42.07,41.18,41.79,20056676,0
2007-01-29,41.69,41.95,41.2,41.54,18920632,0
2007-01-30,41.63,41.63,40.83,41.16,11986701,0
2007-01-31,41,42.73,40.92,42.59,20682888,0
2007-02-01,42.83,43.22,42.09,42.46,18461556,0
2007-02-02,42.67,44.31,42.2,44.27,25607324,0
2007-02-05,44.22,46.1,44.14,45.6,33914240,0
2007-02-06,45.52,46.04,44.58,45.87,22472468,0
2007-02-07,45.73,46.15,45.05,45.56,20519004,0
2007-02-08,45.56,46.33,45.23,46.13,20161640,0
2007-02-09,46.06,46.58,44.36,44.74,22935090,0
2007-02-12,45.17,45.33,44.21,44.64,16992376,0
2007-02-13,44.7,45.15,44.13,44.65,15165168,0
2007-02-14,44.77,46.07,44.51,45.86,18174844,0
2007-02-15,45.77,46.15,44.93,45.05,17172532,0
2007-02-16,45.1,46.35,44.81,46.27,18355412,0
2007-02-20,45.89,47.46,45.51,47.21,25712448,0
2007-02-21,46.92,47.62,46.47,47.33,24587610,0
2007-02-22,47.48,47.49,46.27,46.77,20327204,0
2007-02-23,46.61,46.95,46.19,46.67,14926254,0
2007-02-26,48,49.02,47.77,48.92,37178392,0
2007-02-27,47.85,48.42,45.42,46.23,41867096,0
2007-02-28,46.72,47.57,46.25,46.87,29207176,0
2007-03-01,45.93,47.42,45.6,46.97,30953262,0
2007-03-02,46.65,47.1,45.32,45.32,24197680,0
2007-03-05,43.96,45.48,43.73,44.84,29678432,0
2007-03-06,45.71,45.91,45.08,45.2,19559682,0
2007-03-07,45.07,45.38,44.54,45.05,20024000,0
2007-03-08,45.43,45.91,44.9,45.52,19921120,0
2007-03-09,45.83,45.83,44.22,44.84,21925132,0
2007-03-12,44.63,45.63,44.5,45.62,18467400,0
2007-03-13,45.29,45.77,44.42,44.43,22360424,0
2007-03-14,44.56,45.27,43.8,45.25,24032060,0
2007-03-15,45.03,45.17,44.65,45.01,13921398,0
2007-03-16,44.98,45.13,44.55,44.83,14857047,0
2007-03-19,45.07,45.16,44.28,44.4,15066573,0
2007-03-20,44.18,44.27,43.5,43.88,19952370,0
2007-03-21,44.07,45,43.62,44.97,20034444,0
2007-03-22,45.03,45.95,44.93,45.51,21031974,0
2007-03-23,45.6,46.03,45.51,45.76,10473711,0
2007-03-26,45.97,46.39,45.26,46.33,13486629,0
2007-03-27,46.11,46.3,45.43,45.89,13600149,0
2007-03-28,45.59,46.26,45.26,45.3,16405971,0
2007-03-29,45.67,45.69,44.63,45.28,12970038,0
2007-03-30,45.33,45.74,45.01,45.5,11137986,0
2007-04-02,45.91,45.98,45.28,45.74,11067960,0
2007-04-03,46.01,47.29,45.78,46.94,16512687,0
2007-04-04,47.07,47.57,46.87,47.51,17402418,0
2007-04-05,47.83,48.63,47.83,48.59,14297553,0
2007-04-09,49.22,49.6,48.35,48.75,18007016,0
2007-04-10,48.82,49.44,48.72,49.44,13592319,0
2007-04-11,49.58,49.65,48.57,48.67,35552436,0
2007-04-12,44.97,45.29,44.13,44.7,56639136,0
2007-04-13,44.7,44.79,43.94,44.25,22942808,0
2007-04-16,44.49,44.5,43.47,44.18,17534592,0
2007-04-17,44.24,44.91,43.75,43.76,19389496,0
2007-04-18,43,45.03,42.93,44.79,35152300,0
2007-04-19,44.46,44.66,44.09,44.16,12944160,0
2007-04-20,44.63,44.77,43.93,44.2,11122827,0
2007-04-23,44.19,44.72,44,44.33,8500062,0
2007-04-24,44.49,44.6,43.97,44.01,8513013,0
2007-04-25,44.44,45.61,44.36,45.18,19051756,0
2007-04-26,45.2,45.5,44.93,45.09,7630413,0
2007-04-27,44.89,45,44.43,44.92,7171152,0
2007-04-30,45,45.12,43.84,43.86,7383075,0
2007-05-01,44.42,44.67,43.78,44.23,14350221,0
2007-05-02,44.26,44.65,43.98,44.28,9589887,0
2007-05-03,44.62,45.19,44.53,45.17,10500624,0
2007-05-04,45.34,46.66,45.26,46.01,16059510,0
2007-05-07,46.1,46.9,46.08,46.61,13495629,0
2007-05-08,46.6,48.97,46.5,48.92,35020096,0
2007-05-09,49.18,51.77,49.17,51.61,46479704,0
2007-05-10,51.35,51.46,50.3,50.54,25579472,0
2007-05-11,50.97,51.1,50.2,50.8,14569848,0
2007-05-14,51.11,51.56,49.12,49.52,22231964,0
2007-05-15,49.43,50.38,49.19,49.4,15202623,0
2007-05-16,49.6,50.72,49.23,50.68,16107336,0
2007-05-17,50.59,50.94,50.13,50.62,12940539,0
2007-05-18,50.84,50.94,50.22,50.52,13254336,0
2007-05-21,50.82,51.23,50.55,50.67,11485524,0
2007-05-22,50.91,53.36,50.68,53.02,36851624,0
2007-05-23,53.33,53.61,51.85,51.87,19801012,0
2007-05-24,52.96,54.38,52.84,53.3,38224640,0
2007-05-25,53.69,55.5,53.4,55.45,28242188,0
2007-05-29,55.4,55.75,54.61,55.11,17652264,0
2007-05-30,54.37,55.09,54.25,54.89,14967336,0
2007-05-31,55.44,56.24,54.79,55.36,18907470,0
2007-06-01,55.61,55.78,54.82,55.02,10627992,0
2007-06-04,54.65,56,54.36,55.94,12830991,0
2007-06-05,55.75,56.55,55.27,56.09,13957926,0
2007-06-06,55.63,55.67,54.7,54.93,13599018,0
2007-06-07,55.44,56.21,54.09,54.68,25894062,0
2007-06-08,54.67,55.37,53.91,55.22,16146747,0
2007-06-11,55.13,56.98,55.09,55.96,21685404,0
2007-06-12,55.67,56.45,55.13,55.71,19017104,0
2007-06-13,56.97,57.12,55.83,56.93,23842556,0
2007-06-14,57.05,57.31,56.53,57.06,13300185,0
2007-06-15,57.66,58,57.02,57.92,16663503,0
2007-06-18,58.22,59.14,58.12,58.68,14144016,0
2007-06-19,58.62,58.63,57.21,57.21,16348104,0
2007-06-20,57.35,57.5,56.07,56.2,15794958,0
2007-06-21,56.41,57.24,56.21,56.99,13998069,0
2007-06-22,57.5,57.67,56.19,56.88,16684002,0
2007-06-25,57.02,57.07,55,55.26,20082240,0
2007-06-26,55.82,55.94,54.21,54.43,17490548,0
2007-06-27,54,54.94,53.1,54.48,18149476,0
2007-06-28,54.45,55.38,54.21,55.2,34182472,0
2007-06-29,65.33,66.86,63.8,66.66,90423192,0
2007-07-02,67.34,71.8,66.36,71.42,56614872,0
2007-07-03,71.83,72.3,68.8,69.31,26506620,0
2007-07-05,72.17,72.43,69.67,72.06,39740916,0
2007-07-06,71.59,72.67,70.87,71.78,24086082,0
2007-07-09,72.23,72.58,71.28,71.46,16750182,0
2007-07-10,71.04,71.24,69.57,69.75,20910328,0
2007-07-11,69.95,70.6,68.77,70.36,22310250,0
2007-07-12,70.78,72.31,70.7,71.82,19460802,0
2007-07-13,72,76.06,71.53,75.84,40508952,0
2007-07-16,76.34,78.17,75.44,75.51,39635968,0
2007-07-17,75.8,77.22,75.38,76.69,22957324,0
2007-07-18,76.33,77,75.85,76.81,21396140,0
2007-07-19,77.73,78.66,77.38,78.12,20826876,0
2007-07-20,78,78,76.04,76.84,21954764,0
2007-07-23,77.35,77.4,75.46,76.58,16873272,0
2007-07-24,75.5,75.7,73.11,73.67,24649852,0
2007-07-25,74.44,75.3,73.17,75.12,20713428,0
2007-07-26,73.83,76.17,73.4,74.55,26360064,0
2007-07-27,74.6,75.18,71.83,71.89,23766720,0
2007-07-30,72.55,73.8,71.34,73.37,17985164,0
2007-07-31,74.75,74.77,71.18,71.33,19604716,0
2007-08-01,71.29,72.6,69.83,71.8,17283846,0
2007-08-02,72.62,74.74,72.33,74.69,20454294,0
2007-08-03,74.25,76,72.83,72.83,20151928,0
2007-08-06,73.42,73.82,71.17,72.77,17252812,0
2007-08-07,72.67,74.65,72.49,74.07,14854488,0
2007-08-08,75.18,76.14,74.27,75.34,16836368,0
2007-08-09,74.1,75.64,71.85,72,21067256,0
2007-08-10,70.33,71.66,68.35,69,31494524,0
2007-08-13,71,71.83,69.88,70.6,22464808,0
2007-08-14,71.09,71.25,68.25,68.67,20240304,0
2007-08-15,68.67,69.58,65.33,65.92,25857752,0
2007-08-16,64.68,67.31,61.54,66.01,38326212,0
2007-08-17,68.67,73.57,67.91,73.51,45066752,0
2007-08-20,74.88,78.89,74.17,78.66,51265568,0
2007-08-21,78.45,83.33,77.4,81.92,36601424,0
2007-08-22,84,84.1,80.88,81.81,24734302,0
2007-08-23,82.1,82.12,79.67,80.46,12506994,0
2007-08-24,79.5,81.98,78.84,81.86,13077769,0
2007-08-27,81.75,81.99,80.57,81.11,5860416,0
2007-08-28,80.39,80.4,77.04,77.2,12567770,0
2007-08-29,78.85,82.05,78.71,81.82,11950159,0
2007-08-30,81,85,80,82.87,22231796,0
2007-08-31,85.2,85.87,84.05,85.41,13259634,0
2007-09-04,84.51,85.88,83.98,85.34,14404857,0
2007-09-05,84.46,85.09,81.63,83.26,13248485,0
2007-09-06,84.24,84.31,82.36,83.7,7630067,0
2007-09-07,82.1,82.41,80.14,80.48,13042410,0
2007-09-10,82.25,83.16,80.25,82.27,11675148,0
2007-09-11,83.45,84.09,82.39,83.02,8942020,0
2007-09-12,83.75,86.45,83.5,85.45,18003988,0
2007-09-13,86.8,88.23,84.77,85.74,16945896,0
2007-09-14,86.72,87.99,86.26,87.26,16846640,0
2007-09-17,87.27,88.2,85.42,86.27,10495156,0
2007-09-18,86.81,91.2,86.27,90.35,17035324,0
2007-09-19,92.28,93.24,91.18,91.8,15050399,0
2007-09-20,91.86,92.42,89.65,90.23,12278206,0
2007-09-21,91.36,93.35,91.26,93.17,15861193,0
2007-09-24,94.54,96.35,94,94.5,14148604,0
2007-09-25,93.46,96.85,93.2,96.81,14441135,0
2007-09-26,99.76,100.75,97.95,99,21975612,0
2007-09-27,100.97,100.98,99.12,99.86,13598315,0
2007-09-28,99.47,99.73,96.85,98.55,15164402,0
2007-10-01,98.29,100.01,96.51,98.66,18350020,0
2007-10-02,98,98.15,95.02,96.26,18221956,0
2007-10-03,96.27,98.6,95.38,96.28,18541912,0
2007-10-04,98.65,100.79,96.77,100.54,39354640,0
2007-10-05,107.73,114.76,107.48,113.37,65253768,0
2007-10-08,118.25,118.77,114.51,117.65,31785068,0
2007-10-09,118.73,118.8,114.26,115.52,23601728,0
2007-10-10,115.59,117.78,113.75,116.88,22189480,0
2007-10-11,118.73,118.74,105.02,111,37492124,0
2007-10-12,111.46,114.09,109.87,113.9,20469194,0
2007-10-15,114.22,114.9,108.22,109.71,20831380,0
2007-10-16,107.15,110.9,106.64,110.09,17179444,0
2007-10-17,114.62,114.62,110.11,114.23,21919796,0
2007-10-18,113.5,117.92,113,117.11,18724860,0
2007-10-19,117.33,117.48,113.71,114.97,23268996,0
2007-10-22,111.99,115.01,110.73,113.38,19091088,0
2007-10-23,116.07,128.36,114,124.53,45831104,0
2007-10-24,124.28,127.38,118.77,123.9,39266212,0
2007-10-25,124.75,125.26,118.03,118.94,24600752,0
2007-10-26,121.25,121.64,116.8,119.81,21479182,0
2007-10-29,121.79,123,118.88,122.06,16218268,0
2007-10-30,121.25,122.79,120.56,121.2,13965565,0
2007-10-31,122.05,124.51,118.63,124.51,17475624,0
2007-11-01,122.76,125.14,121.34,122.08,15502934,0
2007-11-02,124.19,127.16,122.55,126.95,21066680,0
2007-11-05,125.48,131.47,124.91,127.97,25294644,0
2007-11-06,131.7,131.9,128.6,131.04,21223396,0
2007-11-07,132.37,137.01,131.8,133.03,31354086,0
2007-11-08,133.25,133.48,115.88,124.48,50297924,0
2007-11-09,118.16,120.16,111.76,113.22,45127500,0
2007-11-12,111.67,113.67,100.01,102.6,50427556,0
2007-11-13,107.63,112.89,105.61,112.55,45003012,0
2007-11-14,118.33,118.34,109.12,109.95,33241580,0
2007-11-15,108.53,110.49,100.5,103.01,46637740,0
2007-11-16,104.15,108.15,96.8,107.57,57320568,0
2007-11-19,106.3,109.74,104.09,108.21,36423220,0
2007-11-20,110.03,115.5,106.03,110,45591508,0
2007-11-21,107.05,113.99,106.12,111.02,32026272,0
2007-11-23,113.2,117,111.73,113.85,10952982,0
2007-11-26,115,117.57,111.1,111.54,30416288,0
2007-11-27,113.14,115.91,110.38,115.68,30939514,0
2007-11-28,118,121.95,117.55,121.35,27464198,0
2007-11-29,121.15,123.74,120.54,122.08,21149024,0
2007-11-30,124.5,124.5,112.68,113.82,47700760,0
2007-12-03,109.42,109.6,104.7,104.75,35249424,0
2007-12-04,104.37,107.68,100.04,101.5,40104452,0
2007-12-05,106.29,106.85,100,100.96,44079320,0
2007-12-06,100.1,104.76,98.83,103.88,29167530,0
2007-12-07,105.38,105.87,103.02,103.65,22385424,0
2007-12-10,103.95,104.8,101.5,102.38,18743956,0
2007-12-11,102.75,103.38,97.4,97.89,25994396,0
2007-12-12,100.74,101.39,98.33,100.21,26677688,0
2007-12-13,100.12,104.5,98.65,104.3,25442878,0
2007-12-14,103.67,109.21,103.67,105.98,28288518,0
2007-12-17,105.37,106.92,100.05,100.26,22604216,0
2007-12-18,102.2,102.66,98.8,100.69,24062276,0
2007-12-19,101.2,103.36,100.5,102.13,20990776,0
2007-12-20,105.5,108,104.26,106.99,43030948,0
2007-12-21,122,122.16,116.37,118.63,56358976,0
2007-12-24,119.38,119.61,117.58,117.98,10351509,0
2007-12-26,117,120.75,114.37,118.94,21320460,0
2007-12-27,117.66,120.98,117,117.36,16610534,0
2007-12-28,118.29,119.2,115.97,116.94,13844965,0
2007-12-31,117,117.21,113.28,113.4,16669484,0
2008-01-02,114.45,116.05,111.2,113.71,24178168,0
2008-01-03,113.69,114.33,112.49,112.82,15090880,0
2008-01-04,109.71,110.43,103.28,103.35,27639208,0
2008-01-07,104,104.97,95.76,99.83,41217752,0
2008-01-08,101.09,103.84,95.69,96.44,32592708,0
2008-01-09,95.22,98.55,91.19,98.55,41332304,0
2008-01-10,97,101.38,95.86,100.66,31477476,0
2008-01-11,98,98.84,92.26,93.7,34936624,0
2008-01-14,95.34,97.25,93.4,96.35,23079840,0
2008-01-15,94.61,95.13,90.01,90.93,27951172,0
2008-01-16,87.1,92.09,85.1,89.3,39422824,0
2008-01-17,90.39,92.31,86.53,87.03,29236562,0
2008-01-18,88.55,91.48,86.87,88.58,30886860,0
2008-01-22,81,91.25,80.2,90.08,34762324,0
2008-01-23,84.53,88.65,80.61,88,41043876,0
2008-01-24,89.96,95.17,89,95,27421176,0
2008-01-25,98,99.49,91,91.05,26859600,0
2008-01-28,90.3,93.33,89.76,92.07,18987688,0
2008-01-29,93.8,94.06,89.91,91.15,17435004,0
2008-01-30,90.46,96.68,90.1,93.79,24119160,0
2008-01-31,91.1,94.93,89.75,93.88,27188552,0
2008-02-01,93.98,94.69,91.51,92.24,17340120,0
2008-02-04,92.84,95.06,91.82,93.17,14509319,0
2008-02-05,91.82,93.38,88.03,88.3,22816520,0
2008-02-06,89.51,89.86,83.66,84.1,24384076,0
2008-02-07,81.98,87.92,81.96,84.95,34273996,0
2008-02-08,85.23,90,85.1,89.71,22983426,0
2008-02-11,91.1,95,91.05,94.47,26118700,0
2008-02-12,94.34,95.5,90.3,91.5,26045486,0
2008-02-13,92.74,96.98,92.48,96.76,20976204,0
2008-02-14,96.68,98.15,95,95.54,18287440,0
2008-02-15,94.11,95.25,93.36,95.19,13706154,0
2008-02-19,96.46,97.05,92.18,92.89,17004758,0
2008-02-20,92.04,98.1,91.73,97.91,21362756,0
2008-02-21,109,109.2,105.71,106.69,43452736,0
2008-02-22,106.18,107.99,103.35,107.95,21943644,0
2008-02-25,107,110.49,106.82,108.71,22449286,0
2008-02-26,108.03,109.31,105.01,107.75,18742528,0
2008-02-27,106.56,112.19,106.51,111.5,21997512,0
2008-02-28,110.6,112.26,108.38,109.05,16874050,0
2008-02-29,108.03,109.63,103.62,103.8,16462729,0
2008-03-03,103.2,104,98.03,100.15,24063328,0
2008-03-04,99.9,104.75,98,104.66,24019210,0
2008-03-05,104.5,105.28,100.8,101.72,24433412,0
2008-03-06,101.21,103.11,97.82,97.92,23534208,0
2008-03-07,96.5,99.92,94.68,98.04,26037590,0
2008-03-10,98.06,98.36,93.36,93.59,17611012,0
2008-03-11,96.99,100.78,94.55,100.73,21517744,0
2008-03-12,100.75,102.89,99.12,101.39,19686188,0
2008-03-13,100.15,106.2,98.32,105.65,26265284,0
2008-03-14,106.42,106.69,100.2,101.69,22398884,0
2008-03-17,97.26,100.39,96.05,98.12,21312932,0
2008-03-18,100.17,105.12,100.17,105,18772248,0
2008-03-19,106,106,101.12,101.12,17104252,0
2008-03-20,101.12,106.14,99.7,104.94,18428562,0
2008-03-24,106.94,112.24,106.65,111.83,20748924,0
2008-03-25,111.77,117.33,111.3,115.95,27137174,0
2008-03-26,115.79,118.35,114.71,118.15,20591808,0
2008-03-27,117,117.54,111.83,112.15,24656012,0
2008-03-28,114.99,116.55,113.71,115.34,18884998,0
2008-03-31,116.55,117,110.32,112.23,24358904,0
2008-04-01,115.26,117.51,113.01,117.48,22825738,0
2008-04-02,118.8,120.07,111.9,115.79,43384176,0
2008-04-03,118.37,124.03,116.66,122.58,53508604,0
2008-04-04,121.83,123.19,119.75,119.99,24417696,0
2008-04-07,121.26,121.94,116.66,118.07,21222224,0
2008-04-08,116.94,121.02,116.61,120.98,20780052,0
2008-04-09,120.33,120.83,117.49,118.16,17030648,0
2008-04-10,118,121.45,118,120.68,21285040,0
2008-04-11,118.92,119.77,115.1,115.85,19083416,0
2008-04-14,115.7,117.15,114.12,115.47,15110459,0
2008-04-15,116.52,117.24,113.67,115.65,13230439,0
2008-04-16,117.49,120.86,117.45,120.12,16227765,0
2008-04-17,119.5,120.24,117.9,118.63,13602652,0
2008-04-18,121.77,124.95,120.51,123.22,20200850,0
2008-04-21,123.22,126.6,122.11,126.2,17465486,0
2008-04-22,124.95,125.15,118.81,121.33,20283848,0
2008-04-23,121.78,122.74,119.65,120.83,14429079,0
2008-04-24,121.65,125.26,120.06,123.66,17235148,0
2008-04-25,122.3,122.56,117.12,120.04,18878552,0
2008-04-28,121.13,123.61,120.29,122.39,11754840,0
2008-04-29,121.91,127.58,121.51,126.29,16463424,0
2008-04-30,126.2,127.3,120.25,121.63,19955792,0
2008-05-01,123.14,128,122.7,128,20547822,0
2008-05-02,130.4,132.6,129.48,131.92,18948956,0
2008-05-05,132.89,135.85,131.73,133.18,15248730,0
2008-05-06,131.67,133.35,129.39,132.1,15603252,0
2008-05-07,131.67,134.1,130.14,130.56,10998090,0
2008-05-08,128.62,132.55,128.28,131.18,15716094,0
2008-05-09,131.2,134.64,131.11,132.77,15214616,0
2008-05-12,136.51,143.08,135.65,141.97,33767064,0
2008-05-13,141.26,141.4,139.17,140.84,20167080,0
2008-05-14,142.94,144.5,138.2,138.56,20698770,0
2008-05-15,139.5,140.9,136.41,140.71,21105424,0
2008-05-16,141.91,142.83,139.97,140.36,14355647,0
2008-05-19,141.32,143,136.4,137.63,14012803,0
2008-05-20,137.5,138.75,135.67,138.6,15592337,0
2008-05-21,139.5,140.7,132.58,132.89,18314890,0
2008-05-22,133.71,133.99,128.54,130.49,19581768,0
2008-05-23,129.98,132.3,127.86,131.64,15560909,0
2008-05-27,131.37,135.67,128.82,135.13,17192452,0
2008-05-28,136.7,137.92,135.38,137.8,17235732,0
2008-05-29,137.99,140.05,137.51,138.98,13655820,0
2008-05-30,139.81,140.74,138.6,138.87,10701431,0
2008-06-02,138.2,138.3,135.38,137.02,10980117,0
2008-06-03,135.7,137.61,131.3,133.51,16974492,0
2008-06-04,133,136.5,132.62,134.29,15066293,0
2008-06-05,136,137.68,134.8,135.59,16169600,0
2008-06-06,133.5,134.59,131.41,131.41,13100582,0
2008-06-09,132.79,134.84,127.8,134.12,16806716,0
2008-06-10,131.73,135.44,131.14,134.95,15967056,0
2008-06-11,135.2,135.79,131.57,131.79,13582548,0
2008-06-12,133.34,134.12,128.1,129.59,15327313,0
2008-06-13,130.3,133.19,127.63,132.96,15023785,0
2008-06-16,133.77,142.12,133.56,140.98,21288824,0
2008-06-17,143,145.94,140.89,142.16,21765940,0
2008-06-18,143.15,144.66,141.92,144.45,16792816,0
2008-06-19,144.24,148.13,143.89,147.55,18239520,0
2008-06-20,145.55,146.54,142.9,144.56,14826682,0
2008-06-23,146.5,147.5,143,143.06,15147618,0
2008-06-24,143.4,143.99,138.83,140.48,16777252,0
2008-06-25,140,142.4,137.49,142.34,30824908,0
2008-06-26,128.01,128.98,123,123.46,47438676,0
2008-06-27,120.06,122.12,116.63,120.98,31328512,0
2008-06-30,121.04,121.34,116.57,116.9,21852088,0
2008-07-01,115,123.5,113.72,123.27,26867284,0
2008-07-02,124.41,124.5,115.91,116.2,21260384,0
2008-07-03,116.74,118.09,113.79,115.04,12928594,0
2008-07-07,117.75,118.55,112.65,115.66,19942854,0
2008-07-08,116.86,122.16,114.78,122.04,23833516,0
2008-07-09,121.5,122.13,117.5,117.54,18680074,0
2008-07-10,118.72,119.87,114.17,117.13,17399240,0
2008-07-11,115.31,117,108.65,109.79,30382646,0
2008-07-14,111.83,112.5,107.11,107.84,20619736,0
2008-07-15,106.59,109.44,101.86,105.85,28288020,0
2008-07-16,104.06,111.94,102.81,111,26157558,0
2008-07-17,113.3,114.37,109.76,110.78,19894444,0
2008-07-18,109.19,115.26,107.06,112.85,19881676,0
2008-07-21,114,117.3,113,115.03,15916487,0
2008-07-22,112.22,114.1,110.53,113.53,17183574,0
2008-07-23,113.5,119.6,113.28,117.66,18309004,0
2008-07-24,117,119.49,114.25,114.55,13922608,0
2008-07-25,115.47,117.65,112,117.43,14197738,0
2008-07-28,116.77,118.18,112.92,113.51,11915982,0
2008-07-29,113.59,116.72,112.5,116.06,16337483,0
2008-07-30,116.22,119.52,116.22,119.22,14411298,0
2008-07-31,119.69,124.95,119,122.82,20368140,0
2008-08-01,123.73,123.86,119,120.15,15236127,0
2008-08-04,120.2,120.76,115.88,116.43,11885834,0
2008-08-05,118.16,122.18,117.21,121.98,14176066,0
2008-08-06,121.33,128.93,120.22,127.3,22961742,0
2008-08-07,125.51,128.39,124.86,127.25,18470350,0
2008-08-08,126.87,133.89,125.74,133.75,20958700,0
2008-08-11,133.06,135,129.84,131.42,17703844,0
2008-08-12,131.15,132.5,127.01,128.29,14727258,0
2008-08-13,127.26,129.81,125.05,126.9,17537838,0
2008-08-14,128.17,131.32,127.42,130.73,17849426,0
2008-08-15,131.7,132.41,127.39,128.8,13815158,0
2008-08-18,128.74,129.73,125,127.01,11250284,0
2008-08-19,126.24,128.43,124.7,125.95,11760945,0
2008-08-20,127.53,131,126.66,130.28,13761689,0
2008-08-21,129.03,133.84,128.45,132.3,13290658,0
2008-08-22,134,134,130.71,131.45,10991422,0
2008-08-25,130.26,132.45,126.5,127.03,11766799,0
2008-08-26,127.12,129.4,125.36,127.18,11661058,0
2008-08-27,127.36,130.35,126.55,128.22,11757605,0
2008-08-28,129.39,129.4,126.5,126.65,14664448,0
2008-08-29,124.81,124.98,120.4,121.6,16733533,0
2008-09-02,124.35,124.85,116.21,118.35,19865612,0
2008-09-03,118.57,118.7,112.61,114.78,22320636,0
2008-09-04,113.68,115.1,107.36,107.49,28193112,0
2008-09-05,103.7,109,101.87,106.95,30160660,0
2008-09-08,111.46,111.68,97.72,102.67,46240984,0
2008-09-09,102,106.29,99,99.3,26740770,0
2008-09-10,102.04,106.08,101.22,104.61,24457180,0
2008-09-11,104.61,109.45,100.8,109.32,27540304,0
2008-09-12,108.12,110,105.26,105.67,20548476,0
2008-09-15,99.97,102.25,97.62,98.27,24896048,0
2008-09-16,95.11,102.95,92.2,100.72,30844270,0
2008-09-17,98.91,101.07,92,93,29493254,0
2008-09-18,95.44,100,88.01,98.18,34779320,0
2008-09-19,103.78,107.9,99.6,103.44,30554386,0
2008-09-22,102.97,103.28,97.64,97.84,16313677,0
2008-09-23,98.5,100.85,95.4,96.97,25143458,0
2008-09-24,97.59,98.99,95.04,96.71,17218724,0
2008-09-25,97.51,100.96,96.66,97.53,35817364,0
2008-09-26,77,77.75,69.5,70.76,95014872,0
2008-09-29,68.8,69.35,60.03,61.73,45476632,0
2008-09-30,64.87,68.7,63.63,68.3,36268616,0
2008-10-01,67.65,68.13,64.05,66.93,28284970,0
2008-10-02,65.86,66.67,61.75,62,23705104,0
2008-10-03,64,66.95,60.93,60.96,31039080,0
2008-10-06,57,59.95,52.5,59.66,46703544,0
2008-10-07,61.07,61.45,54.8,55.05,39711136,0
2008-10-08,53.25,61.31,52.8,57.6,52057364,0
2008-10-09,61.82,62.37,55.09,59.03,35735044,0
2008-10-10,53.02,59.5,50.22,55.28,60652676,0
2008-10-13,60,64.25,57.6,63.87,29419352,0
2008-10-14,68,68.23,59.95,60.12,37996188,0
2008-10-15,59.3,61.5,55.11,55.75,31043538,0
2008-10-16,56.88,59.56,52.5,55.79,35047536,0
2008-10-17,57.75,61.68,57.28,59.01,29270758,0
2008-10-20,59.64,59.81,52.9,53.91,41271256,0
2008-10-21,52.81,54.98,50.5,50.53,36646880,0
2008-10-22,48.92,52.85,47,48.65,52825080,0
2008-10-23,48.97,49.63,44.05,46.2,38043112,0
2008-10-24,41,46,40.21,44.96,36046680,0
2008-10-27,45.44,46.57,42.5,42.66,24761392,0
2008-10-28,44.1,47.3,41.19,46.99,33480272,0
2008-10-29,46.75,49.31,46.01,47.82,31768192,0
2008-10-30,48.6,49.04,46.03,47.39,24496048,0
2008-10-31,46.8,51.61,46.4,50.43,34425980,0
2008-11-03,50.72,53.95,50.71,53.53,24666102,0
2008-11-04,54.65,55.87,53.36,55.56,26191872,0
2008-11-05,55.21,57.88,52.61,52.97,28719444,0
2008-11-06,51.79,52.44,47.5,47.96,31111036,0
2008-11-07,48.46,49.75,46.84,48.65,23173392,0
2008-11-10,49.72,50,46.08,46.58,18536476,0
2008-11-11,46.32,47.5,44.07,45.89,26688692,0
2008-11-12,45.37,46.46,42.73,43.2,19896768,0
2008-11-13,43.02,44.1,38.55,43.8,46578572,0
2008-11-14,42.29,42.72,39.8,40,26117456,0
2008-11-17,39.5,43.76,39.25,42.24,29876200,0
2008-11-18,43.16,48.32,42.45,47.25,41133868,0
2008-11-19,48.05,48.83,45.11,45.33,33779848,0
2008-11-20,43.92,45.9,41.4,41.52,30398656,0
2008-11-21,43.29,45.26,41.31,44.8,31453304,0
2008-11-24,45.84,48.26,44.81,45.26,31145066,0
2008-11-25,45.91,45.91,40.26,41.5,37702332,0
2008-11-26,41.61,45.36,41.5,44.7,26638756,0
2008-11-28,43.82,44.32,41.93,42.47,9010766,0
2008-12-01,41.95,44.33,39.73,39.8,27211988,0
2008-12-02,40.39,40.5,35.76,37.32,41776628,0
2008-12-03,35.4,39.86,35.09,38.96,57119732,0
2008-12-04,38.14,39.27,36.52,37.2,21446080,0
2008-12-05,36.5,39.73,36.5,39.49,21491632,0
2008-12-08,41.11,42.21,39.76,40.85,22834560,0
2008-12-09,40.17,41.17,38.97,39.21,21181202,0
2008-12-10,39.56,40.16,38,38.43,16982110,0
2008-12-11,38.4,39.31,37.3,37.46,15298342,0
2008-12-12,36.5,39.5,36.31,38.82,16219726,0
2008-12-15,39.36,39.38,36.7,36.86,17031430,0
2008-12-16,37.35,40,36.95,39.94,21928452,0
2008-12-17,39.75,41.24,39.03,40.67,22904658,0
2008-12-18,39.93,40.32,38.2,38.44,30717600,0
2008-12-19,39.83,43.21,39.8,42.83,55413228,0
2008-12-22,43,43.34,40.81,41.59,20671304,0
2008-12-23,41.72,42.48,41.14,41.81,12600912,0
2008-12-24,41.92,42.1,40.9,41.02,4780610,0
2008-12-26,41.51,41.68,40.45,40.85,3355963,0
2008-12-29,40.69,40.82,38.52,38.81,12495931,0
2008-12-30,39.01,39.3,38.5,38.77,12806627,0
2008-12-31,38.82,41.34,38.79,40.58,17911252,0
2009-01-02,40.71,42.11,40,41.92,12766399,0
2009-01-05,42.19,44.65,41.86,43.3,20737040,0
2009-01-06,44.34,47.21,43.75,46.61,27947060,0
2009-01-07,45.63,48.09,45.19,46.69,24558642,0
2009-01-08,46.3,46.75,45.16,46.5,16715704,0
2009-01-09,46.88,48.48,46.34,47.46,25260804,0
2009-01-12,47.29,48.78,45.71,46.45,18248620,0
2009-01-13,46.56,47.63,45.55,46.27,15651001,0
2009-01-14,46.13,47.08,44.85,45.1,22520612,0
2009-01-15,46,49.75,44.88,49.24,36668896,0
2009-01-16,50.32,51.28,48.31,51.11,32852136,0
2009-01-20,51.64,52.97,48.99,49.93,28827892,0
2009-01-21,51,53.12,50.03,52.91,21537828,0
2009-01-22,51.65,53.54,50.45,52.33,22617532,0
2009-01-23,51,53.86,50.9,52.64,18514576,0
2009-01-26,52.5,52.53,49.27,50.71,20481574,0
2009-01-27,50.83,54.29,50.39,53.91,26788040,0
2009-01-28,55.5,56.79,54.3,56.63,22016336,0
2009-01-29,55.91,56.15,54.22,54.77,16480481,0
2009-01-30,56.25,56.75,54.58,55.4,20018236,0
2009-02-02,54.7,57.08,54.54,55.9,21404836,0
2009-02-03,56.14,56.3,54.4,55.52,18301900,0
2009-02-04,55.35,57.04,54.8,55.96,20696568,0
2009-02-05,55.36,57.63,54.85,56.8,20825896,0
2009-02-06,57.85,60.01,57.4,59.17,19314396,0
2009-02-09,60.25,60.47,58.27,59,17907520,0
2009-02-10,58.68,59.91,56.13,57.04,20810152,0
2009-02-11,50.2,51,46.35,48.76,81556272,0
2009-02-12,48.07,50.75,48.05,50.42,30461432,0
2009-02-13,49.35,49.93,47.45,48.51,23710496,0
2009-02-17,46.5,46.68,44.46,44.64,27514126,0
2009-02-18,45.27,45.56,42,42.1,25658676,0
2009-02-19,42.35,43.09,40.97,42.09,23578458,0
2009-02-20,40.52,40.95,38.44,39.15,35247068,0
2009-02-23,39.65,39.98,37.19,37.42,24607836,0
2009-02-24,37.8,40.89,37.76,40.42,22511180,0
2009-02-25,40.65,42.18,40,41.17,21286300,0
2009-02-26,41.9,42.16,39.35,39.54,16877352,0
2009-02-27,39.26,40.94,38.55,39.94,19615310,0
2009-03-02,39.31,39.8,36.66,36.88,20201936,0
2009-03-03,37.61,39.33,37.36,37.95,20258568,0
2009-03-04,39.56,41.37,39,40.49,19662212,0
2009-03-05,39.6,39.87,37.75,37.98,16215837,0
2009-03-06,38.38,39,35.52,36.34,21344876,0
2009-03-09,35.83,37.38,35.05,35.25,16525825,0
2009-03-10,36.54,39.16,35.5,38.96,26867042,0
2009-03-11,40,40.86,39.42,40.34,21210040,0
2009-03-12,40.01,41.59,38.4,41.46,18356432,0
2009-03-13,40.88,40.98,39.1,40.18,17359906,0
2009-03-16,40.1,41.27,39.01,39.17,15566732,0
2009-03-17,39.43,41.69,38.77,41.66,16924816,0
2009-03-18,40.7,42.04,39.54,40.98,22045536,0
2009-03-19,42.18,43.4,41.41,42.34,21821076,0
2009-03-20,43.25,43.63,41.22,41.68,19059572,0
2009-03-23,42.44,44.96,42.44,44.9,17381884,0
2009-03-24,44.15,44.94,43.22,44.23,13795449,0
2009-03-25,43.16,44.23,41.67,42.92,19986364,0
2009-03-26,44.89,45.76,44.32,45.04,24795692,0
2009-03-27,45.07,46.49,44.8,45.01,19180916,0
2009-03-30,43.61,43.87,42.33,43.25,15377216,0
2009-03-31,43.52,44.3,42.85,43.11,12357485,0
2009-04-01,42.95,45.98,42.76,45.62,28128940,0
2009-04-02,47.79,49.45,47.11,49.09,44268720,0
2009-04-03,59.76,60.95,58.13,59.29,75803104,0
2009-04-06,59.31,64.44,58.18,63.97,49214296,0
2009-04-07,62.95,63.28,59.39,59.95,38932488,0
2009-04-08,61.83,63.2,60.5,61.91,28966792,0
2009-04-09,64,64.47,62.56,64.18,21739300,0
2009-04-13,63.21,64.88,62.86,64,17115082,0
2009-04-14,63.69,64.92,63.13,64.22,15749160,0
2009-04-15,63.65,64.39,62.59,63.9,16388849,0
2009-04-16,64.73,67.93,64.55,67.51,23961820,0
2009-04-17,67.6,69.23,66.75,68.35,17449924,0
2009-04-20,67,67.59,64.6,65.1,14200516,0
2009-04-21,64.44,67.5,64.21,67.03,16029215,0
2009-04-22,66.36,70,66.07,67.2,18339172,0
2009-04-23,68.97,69.5,67,68.27,14852974,0
2009-04-24,70,70.31,68.28,68.76,15790351,0
2009-04-27,67.79,70.48,67.49,69.6,14816386,0
2009-04-28,69.22,70,67.78,68.1,13040802,0
2009-04-29,69.15,69.19,66.4,66.79,18837500,0
2009-04-30,67.55,69.73,67.35,69.5,19085900,0
2009-05-01,70.54,73.25,70.25,72.3,18656572,0
2009-05-04,74.79,75.18,73.66,74.3,18745868,0
2009-05-05,75.43,75.56,74.43,75.4,13558729,0
2009-05-06,76.94,78.2,75.44,77.07,19332360,0
2009-05-07,77.9,78,71,73.36,22289952,0
2009-05-08,74.47,75.25,71.21,73.77,18984080,0
2009-05-11,71.85,74.56,71.4,73.18,11506822,0
2009-05-12,73.85,73.95,68.61,71.71,27779314,0
2009-05-13,70.16,71.78,68.8,69.09,16006264,0
2009-05-14,69.63,71.8,69.51,71.12,15346592,0
2009-05-15,71.16,74.21,71.02,72.34,13065184,0
2009-05-18,74.46,75.57,71.72,75.36,17203550,0
2009-05-19,75.16,76.48,74.12,75.2,14116637,0
2009-05-20,75.31,77.17,74.49,75.76,15618516,0
2009-05-21,74.85,74.95,72.08,72.98,18306620,0
2009-05-22,73.43,73.71,71.45,72.03,11579816,0
2009-05-26,72.33,76.95,71.87,76.75,18819388,0
2009-05-27,77.43,78.63,76.55,77.29,20934284,0
2009-05-28,78.68,80.69,77.52,80.3,21264804,0
2009-05-29,80.51,80.97,77.54,78.64,19834288,0
2009-06-01,80.5,82.54,79.9,82.15,15359200,0
2009-06-02,82.02,83.32,81.12,82.61,16147674,0
2009-06-03,81.51,81.69,79.65,80.48,13873004,0
2009-06-04,80.37,82.36,79.85,82.01,12708147,0
2009-06-05,82.92,83.54,81.94,82.7,12980122,0
2009-06-08,81.65,82.7,80.3,81.95,12814545,0
2009-06-09,82.23,83.59,81.55,82.02,11495083,0
2009-06-10,83.73,83.77,82.17,83.45,15590858,0
2009-06-11,84.36,86,83.63,85.44,15753803,0
2009-06-12,84.87,84.87,82.6,83.02,15178594,0
2009-06-15,82.53,82.53,79.9,80.38,18134573,0
2009-06-16,82.21,83.45,80.18,80.29,24033387,0
2009-06-17,80.89,80.96,76.17,77.21,29243365,0
2009-06-18,77.95,78.4,75.9,76.55,38140049,0
2009-06-19,75.99,76.7,72.5,72.78,45980206,0
2009-06-22,70.82,71.25,67.75,68.11,33217563,0
2009-06-23,68.22,70.66,67.53,69.6,23371760,0
2009-06-24,71.55,72.5,70.41,70.98,18615849,0
2009-06-25,70.5,70.58,69.01,69.3,18270083,0
2009-06-26,69.12,71.24,68.7,70.66,14215917,0
2009-06-29,70.97,71.49,69.53,69.64,12987515,0
2009-06-30,70.45,71.75,70.29,71.09,15067770,0
2009-07-01,71.51,71.69,69.8,69.96,12394876,0
2009-07-02,69.15,71.37,68.8,69.71,12760798,0
2009-07-06,69.25,70.3,67.79,68.67,14013049,0
2009-07-07,68.85,69.66,66.29,66.36,15815541,0
2009-07-08,65.66,66.7,63.36,65.62,28876315,0
2009-07-09,66.87,67.44,66.11,66.36,14345684,0
2009-07-10,66.2,67.41,66.1,66.63,10675756,0
2009-07-13,67.21,67.4,64.91,66.64,14364695,0
2009-07-14,66.85,67.84,66.04,66.18,11173557,0
2009-07-15,67.45,70.41,67.36,70.15,19158743,0
2009-07-16,69.57,72.49,69.07,72.23,17195708,0
2009-07-17,72.3,72.86,71.3,72.43,10867617,0
2009-07-20,72.85,75.65,72.26,74.97,16253265,0
2009-07-21,74.25,74.59,72.9,74.15,14440565,0
2009-07-22,73.64,74.85,72.4,73.5,12271984,0
2009-07-23,73.8,77.79,73.2,76.7,18270558,0
2009-07-24,75.6,77.09,75.24,76.39,9437297,0
2009-07-27,76.7,78.2,75.76,77.54,12682808,0
2009-07-28,76.92,77.68,75.52,76.9,11107679,0
2009-07-29,76.4,76.91,75.32,75.58,9466533,0
2009-07-30,76.63,77.23,76.03,76.14,10595249,0
2009-07-31,76.31,77.05,75.79,75.99,8527484,0
2009-08-03,76.89,77.67,76.25,76.6,8964891,0
2009-08-04,76.57,79.95,76.25,78.51,16775268,0
2009-08-05,79.72,80.59,79.25,79.8,12358360,0
2009-08-06,80.2,80.4,77.14,77.28,11102226,0
2009-08-07,78.36,78.93,76.6,77.09,10179928,0
2009-08-10,75.41,75.7,72.93,73.28,15722725,0
2009-08-11,72.13,72.94,71.59,72.11,11427822,0
2009-08-12,72.09,73.68,71.6,71.73,12161903,0
2009-08-13,72.63,72.96,71.17,71.65,12987582,0
2009-08-14,72.5,73.42,71.54,72.74,14856512,0
2009-08-17,71.06,71.49,70.38,70.72,10415756,0
2009-08-18,72.5,74.15,72.11,73.99,13625693,0
2009-08-19,72.8,73.67,72.6,73.44,10922899,0
2009-08-20,73.81,75.57,73.53,75.41,10298011,0
2009-08-21,76.54,77.35,75.81,77.32,11119739,0
2009-08-24,77.88,78,75.75,76.26,10522053,0
2009-08-25,76.09,77.47,75.17,75.56,9156366,0
2009-08-26,75.06,76.1,74.25,74.83,7892644,0
2009-08-27,75.07,75.15,72.4,73.63,13995349,0
2009-08-28,74.82,75.65,73.18,73.83,9988089,0
2009-08-31,72.61,73.32,72,73.06,8097821,0
2009-09-01,74.25,76.14,73.45,73.54,16477119,0
2009-09-02,73.65,74.6,73.44,73.91,10350752,0
2009-09-03,74.29,76.05,73.91,75.98,9766608,0
2009-09-04,76.03,77.71,75.9,77.55,10117987,0
2009-09-08,78.22,79.5,78.15,79.28,10065690,0
2009-09-09,79.37,79.4,77.33,78.22,11846805,0
2009-09-10,78.47,78.99,78.13,78.95,9210423,0
2009-09-11,78.95,79.88,78.57,79.37,8645060,0
2009-09-14,78.8,81.48,78.52,81.41,9584220,0
2009-09-15,82,83.37,81.65,83.14,11367265,0
2009-09-16,84,84.73,83.06,84.16,10767822,0
2009-09-17,84.1,84.24,81.6,82.7,17269404,0
2009-09-18,83.18,84.23,82.79,83.62,10957473,0
2009-09-21,83.23,84.81,82.64,84.16,10353954,0
2009-09-22,84.99,85.14,83.7,84.86,11687171,0
2009-09-23,84.91,88.08,84.8,85.77,20669504,0
2009-09-24,87.01,87.2,82.72,83.06,36227399,0
2009-09-25,70.46,71.42,68.47,68.91,88656294,0
2009-09-28,69.14,69.24,66.28,66.44,47765208,0
2009-09-29,67.25,68.48,66.56,67.64,36468073,0
2009-09-30,68.87,69.2,67.4,67.63,27514630,0
2009-10-01,68.03,68.78,66.85,67.16,23955428,0
2009-10-02,66.24,66.8,65.25,65.42,20411616,0
2009-10-05,66.87,67.75,65.31,65.42,25223121,0
2009-10-06,65.86,66.49,64.92,66.43,26841562,0
2009-10-07,66.92,67.77,66.72,67.32,17194740,0
2009-10-08,68.33,69,67.6,68.66,19277763,0
2009-10-09,69.43,70.57,68.41,68.5,24200757,0
2009-10-12,69.03,69.5,67.27,68,11016772,0
2009-10-13,68.3,68.79,67.7,68.42,10697086,0
2009-10-14,69.6,69.7,68.61,69.2,13172302,0
2009-10-15,68.73,68.79,68.1,68.34,12380713,0
2009-10-16,67.88,67.94,66.75,66.91,14445192,0
2009-10-19,67.37,68.02,66.67,67.44,11227781,0
2009-10-20,67.8,67.88,66.25,66.6,12045172,0
2009-10-21,66.33,66.94,65.75,65.75,13387478,0
2009-10-22,65.68,67.82,65.16,67.5,13225431,0
2009-10-23,67.79,67.96,65.51,65.77,13416754,0
2009-10-26,66.19,67,64.92,65.68,11322430,0
2009-10-27,65.59,66.15,63.37,63.75,15944111,0
2009-10-28,63.23,63.61,60.58,60.78,22190333,0
2009-10-29,61.65,62.15,60.76,61.36,15411168,0
2009-10-30,61.44,61.53,58.42,58.73,21624716,0
2009-11-02,56.77,57.2,54.3,55.74,37429507,0
2009-11-03,55.7,60.14,55.38,59.61,30678580,0
2009-11-04,60.32,60.46,57.56,57.61,19931237,0
2009-11-05,59.14,59.5,57.2,57.79,20303982,0
2009-11-06,57.44,58.89,56.6,58.72,14956433,0
2009-11-09,59.15,61.94,58.75,61.56,26635678,0
2009-11-10,61.5,64.79,61.49,63.67,28801872,0
2009-11-11,64.52,65.16,63.81,64.72,23236410,0
2009-11-12,64.8,64.98,62.69,62.99,14608931,0
2009-11-13,63.17,63.26,61.79,62.69,11449307,0
2009-11-16,63.19,63.32,60.76,61.27,16696059,0
2009-11-17,61,62.35,60.65,61.4,15902296,0
2009-11-18,60.98,60.98,59.37,59.85,17760595,0
2009-11-19,59.59,59.6,57.93,58.84,13892448,0
2009-11-20,57.84,60.03,57.8,59.72,17543044,0
2009-11-23,60.69,61.49,59.72,60,14050260,0
2009-11-24,59.86,60,59.07,59.53,8290805,0
2009-11-25,59.69,60.15,59.55,59.76,7952407,0
2009-11-27,58,58.71,57.3,58.14,7265717,0
2009-11-30,57.85,59.6,57.52,57.89,13381077,0
2009-12-01,58.7,60.43,57.89,59.73,13228734,0
2009-12-02,59.88,61.39,59.5,59.81,12614227,0
2009-12-03,59.8,59.8,58.13,58.42,14061066,0
2009-12-04,59.51,60.29,58.36,58.75,13230248,0
2009-12-07,59.04,60.99,58.86,60.28,12790470,0
2009-12-08,60.1,62.05,60.1,61.16,13560764,0
2009-12-09,61.83,64.95,61.43,64.14,25601966,0
2009-12-10,64.85,66.19,63.95,65.8,25281571,0
2009-12-11,66.4,66.5,63.51,63.84,22614180,0
2009-12-14,64.02,64.81,63.03,63.18,16233849,0
2009-12-15,62.77,64.29,62.53,64.08,13249262,0
2009-12-16,64.75,65.75,64.26,64.67,19859126,0
2009-12-17,64.06,64.34,62.64,63.46,28979316,0
2009-12-18,71.22,71.6,68.57,70,67949743,0
2009-12-21,70.29,71.54,69.37,69.7,20566091,0
2009-12-22,69.31,69.81,67.15,67.22,21108883,0
2009-12-23,66.75,67.85,66.71,67.61,13923692,0
2009-12-24,67.72,67.95,66.5,66.92,7310317,0
2009-12-28,67.42,68.33,66.5,68.33,10917260,0
2009-12-29,68.38,68.69,67.35,67.48,9337319,0
2009-12-30,67.16,67.81,67.07,67.25,7143220,0
2009-12-31,67.3,68.15,67.16,67.54,6605150,0
2010-01-04,68.08,68.23,65.64,65.93,19957517,0
2010-01-05,67,67.17,64.93,65.8,22064358,0
2010-01-06,65.77,65.81,64.4,65.4,16697355,0
2010-01-07,65.39,66.26,64.94,65.3,11298898,0
2010-01-08,65.09,65.85,64.86,65.46,10633997,0
2010-01-11,65.66,65.87,64.34,64.52,12096057,0
2010-01-12,64.15,64.37,63.04,63.22,12804576,0
2010-01-13,63.5,65.74,63.33,65.54,19973870,0
2010-01-14,65.73,67.16,65.51,66.52,19147829,0
2010-01-15,67.06,67.13,65.63,66.23,15589982,0
2010-01-19,65.92,66.08,64.76,65.3,11990673,0
2010-01-20,64.76,64.93,63.43,63.89,11528461,0
2010-01-21,64.29,65.57,63.5,63.59,15572411,0
2010-01-22,63.5,64.31,61.38,61.68,13461872,0
2010-01-25,61.91,62.66,61.17,61.41,10200628,0
2010-01-26,61.02,62.71,60.4,61.62,14277469,0
2010-01-27,61.32,64.22,61.25,63.71,14486150,0
2010-01-28,63.73,65.1,62.9,64.6,17796949,0
2010-01-29,64.95,65.5,62.35,62.91,15788081,0
2010-02-01,63.95,64.34,63.16,64.06,9460346,0
2010-02-02,64.41,65.94,64.06,65.63,11761839,0
2010-02-03,65.42,68.07,65.18,67.86,17631241,0
2010-02-04,67.8,68.8,65.83,66.17,18305295,0
2010-02-05,66.55,67.84,65.34,67.75,15475034,0
2010-02-08,67.75,68.45,66.41,66.67,14724056,0
2010-02-09,67.4,67.62,65.75,66.15,13699954,0
2010-02-10,65.93,67.45,65.75,67.18,12017443,0
2010-02-11,67.18,69.43,66.83,69.17,13956045,0
2010-02-12,69.85,72,69.51,71.33,26310229,0
2010-02-16,70.86,71.03,69.32,70.25,16818446,0
2010-02-17,69.97,70.49,69.22,70.4,12686108,0
2010-02-18,70.35,71.77,70.31,71.32,12356914,0
2010-02-19,71.33,71.85,70.76,71.03,9812398,0
2010-02-22,71.3,71.34,69.07,69.68,12851267,0
2010-02-23,69.78,69.94,67.89,68.42,10510089,0
2010-02-24,68.93,70.57,68.78,70.21,10706270,0
2010-02-25,69.5,70.14,68.64,69.85,10395773,0
2010-02-26,70.13,71.14,69.32,70.88,9702572,0
2010-03-01,71.59,71.79,70.41,70.55,12447186,0
2010-03-02,70.67,71.69,70.16,70.77,10795568,0
2010-03-03,71.12,71.46,70.53,70.83,8064953,0
2010-03-04,70.95,70.95,69.77,69.98,9786094,0
2010-03-05,69.84,70.44,69.4,69.5,11404848,0
2010-03-08,70.8,73.87,70.56,73.39,27698251,0
2010-03-09,73.69,74.65,72.95,73.55,17356042,0
2010-03-10,74,75.5,73.85,75.04,13782403,0
2010-03-11,75.23,76.74,74.75,75.94,15007632,0
2010-03-12,75.99,76.07,74.75,75.34,9963935,0
2010-03-15,75.87,76.95,74.85,75.54,11617743,0
2010-03-16,75.87,75.97,74.64,75.15,11073900,0
2010-03-17,75.3,75.54,74.33,74.49,8784892,0
2010-03-18,74.37,75.29,73.99,74.47,8049878,0
2010-03-19,75.12,75.26,73.02,73.06,13434745,0
2010-03-22,72.04,74.09,71.69,73.9,9122009,0
2010-03-23,74.32,75.77,74.08,75.4,12282847,0
2010-03-24,75.15,75.4,74,74.09,9929898,0
2010-03-25,74.81,74.95,73.29,73.43,11679330,0
2010-03-26,74.87,75.54,74.52,75.06,13819441,0
2010-03-29,75.59,76.78,75.4,75.7,12159027,0
2010-03-30,74.48,75.09,73.63,74.92,17515591,0
2010-03-31,75.11,75.4,73.65,73.97,24752245,0
2010-04-01,70.02,71.11,68.26,68.48,49975850,0
2010-04-05,68.48,68.95,67.12,67.52,24393549,0
2010-04-06,67.83,70.63,67.68,70.09,25984121,0
2010-04-07,70.57,70.96,69.41,69.83,15632663,0
2010-04-08,69.51,70.03,69.12,69.68,10224452,0
2010-04-09,69.92,70.33,69.56,69.97,6597852,0
2010-04-12,70,71.13,69.31,70.54,10635919,0
2010-04-13,70.61,72.82,70.45,72.56,14986859,0
2010-04-14,72.99,74.05,71.74,73.84,18937890,0
2010-04-15,73.71,74.94,73.51,73.58,11331637,0
2010-04-16,73.19,73.69,71.76,72.03,10881956,0
2010-04-19,71.22,71.85,70.11,71.09,9279212,0
2010-04-20,71.47,72.47,71,72.15,7639001,0
2010-04-21,72.28,73.41,71.1,71.6,10046907,0
2010-04-22,70.65,71.56,69.77,71.4,12539274,0
2010-04-23,71.22,71.57,69.87,70.62,10570265,0
2010-04-26,70.39,72.81,68.44,72.66,0,0
2010-04-27,72.25,74.23,71.12,71.36,20970224,0
2010-04-28,71.9,72.13,70.55,71.71,10445110,0
2010-04-29,71,72.28,70.55,72.09,13619846,0
2010-04-30,72.3,73.37,71.03,71.19,10336642,0
2010-05-03,71.13,72.19,70.73,71.53,6677240,0
2010-05-04,70.78,70.78,68.74,69.16,10839891,0
2010-05-05,68.15,69.94,68,68.62,10057621,0
2010-05-06,68.13,69.29,62.53,66.86,13054614,0
2010-05-07,66.14,67.34,63.44,64.92,16559380,0
2010-05-10,67.42,67.6,66.33,66.91,9932234,0
2010-05-11,67,69.17,66.74,67.83,11236527,0
2010-05-12,68.14,69.38,67.5,68.27,11213973,0
2010-05-13,68.13,68.79,66.02,66.3,11507463,0
2010-05-14,65.95,66.78,64.53,66.16,12839163,0
2010-05-17,65.48,66.59,64.78,66.25,9748181,0
2010-05-18,66.7,67.5,64.92,65.39,9433457,0
2010-05-19,64.99,65.91,63.9,64.79,10638392,0
2010-05-20,62.99,63,61.3,61.32,15522037,0
2010-05-21,60.09,62.61,59.02,61.61,16711878,0
2010-05-24,61.9,62.2,59.6,59.67,9525256,0
2010-05-25,59.4,59.4,57.51,59.23,15345582,0
2010-05-26,60.2,61.38,59.31,59.32,11084237,0
2010-05-27,60.55,61.77,60,61.72,8674772,0
2010-05-28,62.24,62.25,60,60.69,8756818,0
2010-06-01,60.07,61.06,58.98,59.03,7424903,0
2010-06-02,59.93,61.91,59.2,61.85,10776716,0
2010-06-03,62.24,62.73,60.82,61.65,9053180,0
2010-06-04,60.1,61.78,59.25,59.68,10345708,0
2010-06-07,59.68,59.9,56.05,56.56,16285287,0
2010-06-08,57.07,58.74,56.89,58.29,17209790,0
2010-06-09,58.67,59.43,57.33,57.57,10866697,0
2010-06-10,58.33,59.22,57.16,59.11,10192402,0
2010-06-11,58.75,60.02,58.28,59.5,7493038,0
2010-06-14,60.29,61.37,59.22,59.32,9975982,0
2010-06-15,60.17,62.91,60.13,62.79,13597206,0
2010-06-16,62.11,62.48,61.18,61.61,9681011,0
2010-06-17,62.01,62.33,61.24,61.91,7841157,0
2010-06-18,62.17,62.75,60.88,61.03,9035744,0
2010-06-21,62.11,62.22,58.5,58.84,17083427,0
2010-06-22,58.89,60.02,58.17,58.67,13164487,0
2010-06-23,59.25,60.53,58.72,59.64,12858936,0
2010-06-24,59.31,59.95,58.29,58.58,17044378,0
2010-06-25,55.05,55.14,52.04,52.23,45045760,0
2010-06-28,52.67,53.47,51.69,52.97,19097547,0
2010-06-29,52.52,52.52,49.37,49.75,28144056,0
2010-06-30,49.39,50.88,49.13,49.26,13609958,0
2010-07-01,48.96,49.33,47.5,48.8,13654093,0
2010-07-02,48.56,48.64,47.72,48.14,8386057,0
2010-07-06,49.46,49.8,47.42,47.9,11321320,0
2010-07-07,47.99,49.7,47.8,49.69,10865220,0
2010-07-08,50.27,50.38,48.58,49.46,15297952,0
2010-07-09,49.98,53.65,49.66,53.33,27440412,0
2010-07-12,53.4,54,52.4,53.79,18123627,0
2010-07-13,54.5,56.4,54.37,55.59,17642307,0
2010-07-14,55.4,55.45,54.08,54.83,12761559,0
2010-07-15,55.19,55.81,54.65,55.64,11288702,0
2010-07-16,55.47,55.57,52.22,52.51,14009431,0
2010-07-19,52.66,54.38,52.31,54.27,11174939,0
2010-07-20,53.31,55.32,52.53,55.24,11483317,0
2010-07-21,54.73,54.99,52.86,53.28,11150336,0
2010-07-22,53.92,55.15,53.5,54.56,10674701,0
2010-07-23,54.32,55.74,53.74,55.7,8250603,0
2010-07-26,55.78,55.9,54.55,55.53,8022392,0
2010-07-27,55.59,55.65,52.8,53.18,14927960,0
2010-07-28,54,55.59,53.89,55.41,15887041,0
2010-07-29,55.41,56.78,53.91,55.7,16719086,0
2010-07-30,55.1,58,54.29,57.53,21995419,0
2010-08-02,56.99,57.63,55.98,56.98,16965106,0
2010-08-03,57.37,58.64,55.3,55.53,29993308,0
2010-08-04,55.02,55.09,52.97,53.39,27466635,0
2010-08-05,53.2,53.63,52.09,52.23,19405666,0
2010-08-06,51.99,53.63,51.68,53.45,19461024,0
2010-08-09,54,55.98,53.25,55.31,18594029,0
2010-08-10,55.08,56.55,55,55.93,20182900,0
2010-08-11,55.22,56.33,55.03,56.19,17620755,0
2010-08-12,54.78,55.36,53.8,54.17,18761006,0
2010-08-13,54.02,54.65,52.89,53.4,17331886,0
2010-08-16,52.78,52.88,50.57,50.83,23223905,0
2010-08-17,50.36,50.5,49.36,50.25,26449666,0
2010-08-18,50.56,51.81,50.39,50.71,16863212,0
2010-08-19,50.34,51.24,50.17,50.46,11026139,0
2010-08-20,49.09,49.37,47.96,48.72,19048250,0
2010-08-23,48.81,49.25,47.68,47.75,13107692,0
2010-08-24,46.95,48.1,46.56,47.06,13710281,0
2010-08-25,47.2,48.4,47.07,47.74,14407514,0
2010-08-26,48.07,48.65,46.72,46.84,12066293,0
2010-08-27,46.89,47.05,45.05,45.99,17784536,0
2010-08-30,46.3,47.02,45.57,45.59,13680557,0
2010-08-31,45.18,45.43,42.53,42.84,30556005,0
2010-09-01,43.6,44.85,43.01,44.13,23548483,0
2010-09-02,44.53,44.58,43.72,44.15,10745853,0
2010-09-03,44.8,45.19,44.5,44.78,12963674,0
2010-09-07,44.62,44.71,44.02,44.39,10724717,0
2010-09-08,44.54,45.5,44.27,44.67,14538507,0
2010-09-09,44.92,46.1,44.83,45.02,12798762,0
2010-09-10,44.59,44.9,43.5,44.12,16505436,0
2010-09-13,44.12,44.73,43.65,44.15,13836134,0
2010-09-14,44,45.5,43.72,45.1,13900059,0
2010-09-15,45.57,45.76,44.54,45.52,14400798,0
2010-09-16,45.81,46.72,45.44,46.49,31002844,0
2010-09-17,48.39,48.74,45.97,46.72,57720735,0
2010-09-20,46.8,46.82,44.95,45.14,31184341,0
2010-09-21,45.47,47.3,45.16,47.14,31062372,0
2010-09-22,47.85,49.1,47.34,47.63,26807463,0
2010-09-23,46.62,48.02,46.55,47.32,14599846,0
2010-09-24,48.15,48.94,47.55,48.87,14962700,0
2010-09-27,48.7,48.76,48.12,48.36,12895353,0
2010-09-28,48.01,48.01,45.84,46.91,29847166,0
2010-09-29,47.09,48.74,46.94,48.36,17880896,0
2010-09-30,48.73,49.67,48.17,48.69,20402895,0
2010-10-01,48.78,50.46,48.05,50.21,22150526,0
2010-10-04,50.24,50.7,48.85,48.96,14851000,0
2010-10-05,49.67,50.25,49.14,49.68,12831997,0
2010-10-06,49.57,49.94,47.74,48.01,19930825,0
2010-10-07,47.9,48.11,46.96,47.92,12366908,0
2010-10-08,48.63,49.46,48.25,49.36,14358190,0
2010-10-11,49.48,49.49,48.51,48.68,7345914,0
2010-10-12,48.76,49.42,48.58,48.97,12409572,0
2010-10-13,49.54,50.5,49.4,50.01,11575917,0
2010-10-14,49.76,49.9,48.73,49.12,9914362,0
2010-10-15,49.38,49.46,48.28,48.69,10131080,0
2010-10-18,48.61,48.67,48.03,48.54,8328343,0
2010-10-19,47.68,47.69,46.78,47.3,13529618,0
2010-10-20,47.56,49.45,47.46,49.08,12469993,0
2010-10-21,49.19,49.95,48.64,49.1,11406139,0
2010-10-22,49.29,49.71,48.73,49.03,6945133,0
2010-10-25,49.41,52.41,49.34,51.72,23094832,0
2010-10-26,51.75,56.62,51.75,54.76,49815273,0
2010-10-27,55.24,56.44,54.6,55.83,22282426,0
2010-10-28,55.33,56.23,53.86,56.21,18956064,0
2010-10-29,55.7,57.95,55.68,56.92,18431626,0
2010-11-01,57.64,57.75,55.83,56.05,11929520,0
2010-11-02,56.24,56.28,55.5,55.9,11208031,0
2010-11-03,55.93,56.29,54.61,56.22,10480661,0
2010-11-04,57,57.5,56.3,57.11,11508520,0
2010-11-05,56.19,56.37,54.95,55.66,14657481,0
2010-11-08,54.99,56.58,54.93,56.49,12106011,0
2010-11-09,56.01,56.43,54.78,55,12417791,0
2010-11-10,55.3,59.34,55.27,58.44,31182777,0
2010-11-11,57.88,59.8,57.34,59.07,21326308,0
2010-11-12,58.48,61.39,58.11,58.8,28978765,0
2010-11-15,59.37,60.07,57.65,57.78,12313208,0
2010-11-16,57.28,58.18,55.98,56.29,13705438,0
2010-11-17,56.57,56.95,55.49,55.92,10013405,0
2010-11-18,56.33,58.13,55.77,57.25,13558465,0
2010-11-19,56.99,58.92,56.75,58.66,13609271,0
2010-11-22,59,59.99,58.15,59.3,12664810,0
2010-11-23,58.73,59.75,57.57,57.85,10910858,0
2010-11-24,58.59,60.29,58.49,59.49,8762873,0
2010-11-26,59.16,59.93,58.71,59.2,4753029,0
2010-11-29,59,59.72,57.8,58.99,10712580,0
2010-11-30,59.8,62.9,59.57,61.83,29522424,0
2010-12-01,63.5,63.94,61.75,61.82,19729884,0
2010-12-02,62.4,62.9,61.29,62.69,13968928,0
2010-12-03,62.13,63.5,62.04,62.65,9350987,0
2010-12-06,62.6,63.64,62.57,63.33,8779960,0
2010-12-07,63.17,63.5,61.86,62.12,12685672,0
2010-12-08,62.18,62.31,60.56,61.37,10183709,0
2010-12-09,61.75,61.82,60.57,61.29,9197375,0
2010-12-10,61.4,62.34,61.37,62.15,7847445,0
2010-12-13,61.43,62.05,60.69,60.81,11689628,0
2010-12-14,60.99,62.27,60.1,60.45,10567609,0
2010-12-15,60.77,60.79,58.61,59.18,13057906,0
2010-12-16,59.22,59.93,58.71,59.24,20414956,0
2010-12-17,61.35,61.75,59.86,60.2,29621236,0
2010-12-20,59.92,60,57.97,58.48,17692756,0
2010-12-21,58.83,59,58.02,58.24,7248298,0
2010-12-22,58.1,59.07,57.48,58.69,10468157,0
2010-12-23,58.49,59.22,58.3,58.65,5203314,0
2010-12-27,58.56,58.75,57.83,58.47,3417876,0
2010-12-28,58.62,58.65,57.86,58.02,3961436,0
2010-12-29,58.24,58.47,57.91,58.17,4093175,0
2010-12-30,58.05,58.25,57.83,58.07,3765400,0
2010-12-31,57.98,58.35,57.53,58.13,4239035,0
2011-01-03,58.64,59.86,58.58,58.94,8038229,0
2011-01-04,58.94,59.53,58.3,59.1,6955071,0
2011-01-05,58.94,62.1,58.53,61.92,18162154,0
2011-01-06,61.09,62.16,59.8,61.37,22220206,0
2011-01-07,61.88,62.67,60.93,61.68,14611964,0
2011-01-10,61.25,62.38,60.15,62.09,12319643,0
2011-01-11,62.43,63.73,62.26,62.89,15000422,0
2011-01-12,63.55,63.85,63,63.53,8874838,0
2011-01-13,63.65,66.15,63.58,64.01,22682976,0
2011-01-14,64.65,65.34,64.07,64.77,10191814,0
2011-01-18,65.71,66.48,65.2,65.22,10062666,0
2011-01-19,65.03,65.23,63.21,63.28,9410260,0
2011-01-20,62.89,63.4,61.88,62.4,10391490,0
2011-01-21,62.93,63.18,61.11,61.55,8926237,0
2011-01-24,61.63,62.7,61.25,62.69,7455753,0
2011-01-25,62.61,62.69,60.72,61.4,8544302,0
2011-01-26,61.66,62.54,60.71,62,10605906,0
2011-01-27,62,62.44,61.22,61.98,7134204,0
2011-01-28,62.04,62.19,59.86,60.15,10683288,0
2011-01-31,60.21,60.66,58.57,59.11,9083045,0
2011-02-01,59.54,60.58,58.81,60.4,11018203,0
2011-02-02,60.55,61.89,60.29,61.11,8405180,0
2011-02-03,61.56,63.03,61.48,62.67,11947918,0
2011-02-04,64.16,64.85,63.33,63.69,13912016,0
2011-02-07,63.74,64.15,63.02,63.2,6654240,0
2011-02-08,63.28,63.7,62.73,63.6,6156269,0
2011-02-09,63.42,64.15,63.05,63.57,5449594,0
2011-02-10,63.21,67.51,63.19,66.88,23520104,0
2011-02-11,66.75,67.75,66.07,66.87,13700532,0
2011-02-14,66.84,67.55,65.33,65.54,9047496,0
2011-02-15,65.97,66.11,64.25,65.3,7364391,0
2011-02-16,67.25,68.76,66.86,68.35,16313244,0
2011-02-17,68.36,69.98,68.15,69.69,11851437,0
2011-02-18,69.92,70.54,69.33,69.86,9086080,0
2011-02-22,68.77,69.34,67.13,67.42,9625340,0
2011-02-23,67.39,67.82,64.65,65.17,11501728,0
2011-02-24,65.5,66.87,65.17,65.79,7800154,0
2011-02-25,66.63,66.95,65.59,65.99,6882907,0
2011-02-28,66.38,66.75,65.53,66.2,5734139,0
2011-03-01,66.47,67.54,65.73,66.4,10557056,0
2011-03-02,66.56,67.09,65.68,65.83,7496736,0
2011-03-03,66.89,68.81,66.63,68.45,12616039,0
2011-03-04,67.82,67.94,66,66.47,14039426,0
2011-03-07,66.75,66.97,64.52,64.86,9903875,0
2011-03-08,65.1,65.22,63.87,64.78,6612580,0
2011-03-09,65.19,65.2,64.03,64.8,6137925,0
2011-03-10,63.75,63.98,61.61,62.6,14653770,0
2011-03-11,62.11,63.73,61.95,63.38,6256918,0
2011-03-14,62.52,63.14,61.67,62.35,6193303,0
2011-03-15,60.31,62.32,60.29,61.09,14119862,0
2011-03-16,60.73,61.45,59.38,59.84,9943841,0
2011-03-17,60.95,61.63,60.15,60.85,8099745,0
2011-03-18,61.84,62,60.61,60.91,7866734,0
2011-03-21,61.8,62.46,61.32,62.17,5383342,0
2011-03-22,63.13,63.24,61.74,62.41,8609658,0
2011-03-23,62.71,62.85,61.3,62.12,8537324,0
2011-03-24,62.58,64.63,62.18,64.09,23421092,0
2011-03-25,57.22,58.4,56.66,56.89,53111776,0
2011-03-28,57.42,57.95,55.91,55.99,18678416,0
2011-03-29,56.13,57.3,55.77,57.05,12310378,0
2011-03-30,57.68,57.85,56.73,57.03,8067852,0
2011-03-31,57.05,57.16,55.84,56.54,12842963,0
2011-04-01,56.84,57.06,55.85,56.08,13835386,0
2011-04-04,55.87,56.23,54.31,54.79,15970540,0
2011-04-05,54.72,55.38,54.24,54.4,10842079,0
2011-04-06,54.81,56.07,54.18,55.71,12251866,0
2011-04-07,55.85,55.89,54.97,55.13,6972427,0
2011-04-08,55.48,55.58,54.46,54.78,6932939,0
2011-04-11,54.83,54.86,54.25,54.65,6754423,0
2011-04-12,54.42,54.46,53.21,53.72,8725593,0
2011-04-13,54.09,55.07,54.01,54.83,8720596,0
2011-04-14,53.99,54.16,52.66,53.92,15832704,0
2011-04-15,53.49,55.02,53.25,53.4,13089265,0
2011-04-18,54.4,55.61,53.46,54.83,16036319,0
2011-04-19,55.3,55.47,52.79,53.22,14929030,0
2011-04-20,53.63,54.64,53.5,54.46,10668407,0
2011-04-21,54,54.54,53.35,53.77,9665086,0
2011-04-25,53.86,53.91,53.16,53.44,5718546,0
2011-04-26,53.58,55.55,53.23,55.2,11630603,0
2011-04-27,55.42,55.94,54.38,55.57,8529760,0
2011-04-28,55.74,57.32,55.61,56.59,16865434,0
2011-04-29,48.53,49.85,48.2,48.65,48402628,0
2011-05-02,48.89,48.95,47.7,48.1,17347276,0
2011-05-03,47.7,48.71,47.59,48.24,13890108,0
2011-05-04,48.42,48.65,47.21,47.37,11656292,0
2011-05-05,47.13,48.57,47.03,47.29,13465072,0
2011-05-06,47.7,47.77,45.82,45.99,16111041,0
2011-05-09,45.82,45.91,44.63,45.01,19377904,0
2011-05-10,44.84,45.68,43.95,45.26,21814418,0
2011-05-11,45.15,45.2,44,44.18,13616552,0
2011-05-12,43.98,44.47,43.63,43.79,11066243,0
2011-05-13,43.74,43.97,43.19,43.24,9614989,0
2011-05-16,42.68,43.4,42.61,42.86,11633805,0
2011-05-17,42.67,44.15,42.67,43.78,12314698,0
2011-05-18,44.84,45.72,44.81,45.43,19913872,0
2011-05-19,45.72,45.78,44.08,44.23,12731237,0
2011-05-20,44.12,44.2,43.34,43.52,10553182,0
2011-05-23,43.09,43.89,42.98,43.52,8849091,0
2011-05-24,43.29,43.4,42.64,43.11,10012760,0
2011-05-25,43,43.58,42.75,43.14,7999492,0
2011-05-26,42.97,43.86,42.8,43.57,8241093,0
2011-05-27,43.32,43.91,42.7,43.6,8715516,0
2011-05-31,43.5,43.59,42.55,42.85,14844859,0
2011-06-01,42.41,42.5,40.04,40.3,30127856,0
2011-06-02,40.34,41.27,40.2,40.43,12510788,0
2011-06-03,40,40.35,38.53,38.98,26289940,0
2011-06-06,38.64,39.86,37.69,38.91,28704860,0
2011-06-07,38.89,38.98,37.8,37.82,14537096,0
2011-06-08,37.4,38,36.53,36.73,16837392,0
2011-06-09,36.5,38.06,36.08,37.61,20881464,0
2011-06-10,37.5,37.54,36.51,36.56,14961161,0
2011-06-13,36.7,37.1,35.9,36.2,13248634,0
2011-06-14,36.47,36.77,35.52,35.76,17297068,0
2011-06-15,35.99,36.32,34.91,35.17,23486080,0
2011-06-16,35.39,35.94,34.67,35.33,33308064,0
2011-06-17,29.69,29.93,27.08,27.75,113291352,0
2011-06-20,27.3,27.35,25.82,25.89,55000412,0
2011-06-21,26.4,28.58,25.92,28.55,62754800,0
2011-06-22,28.13,28.95,27.62,28.4,44384720,0
2011-06-23,28.11,29.93,28.05,29.77,44420616,0
2011-06-24,29.99,30.23,28.31,28.57,28618364,0
2011-06-27,28.58,28.74,27.85,28.17,17759530,0
2011-06-28,28.17,28.56,27.92,28.24,13215152,0
2011-06-29,28.29,28.9,28.2,28.78,15118364,0
2011-06-30,28.78,29.36,28.67,28.85,14003407,0
2011-07-01,28.71,29,28.45,28.93,12782677,0
2011-07-05,29.31,29.76,28.61,28.92,15628940,0
2011-07-06,28.63,28.78,27.63,27.72,17824486,0
2011-07-07,27.91,29.25,27.52,29.03,23697888,0
2011-07-08,28.69,29.28,28.22,28.98,21709204,0
2011-07-11,28.72,29.39,27.97,28.05,17459580,0
2011-07-12,28.17,28.99,28.09,28.48,15726832,0
2011-07-13,28.79,28.96,28.06,28.15,20465304,0
2011-07-14,28.34,28.41,27.17,27.27,20914176,0
2011-07-15,27.49,27.77,27.21,27.52,11419796,0
2011-07-18,27.35,27.58,26.42,26.68,15252191,0
2011-07-19,26.91,27.05,26.42,26.77,15189167,0
2011-07-20,26.6,26.8,25.6,26.64,15592843,0
2011-07-21,26.76,28.18,26.45,27.92,21554672,0
2011-07-22,27.75,28,27.12,27.91,12617532,0
2011-07-25,27.25,27.65,26.6,26.67,16292410,0
2011-07-26,26.78,27.5,26.73,27.39,16324745,0
2011-07-27,26.96,26.98,25.66,25.71,22325040,0
2011-07-28,25.93,26.18,25.39,25.46,13006460,0
2011-07-29,25.25,25.42,24.81,25,16752045,0
2011-08-01,25.21,25.33,24.2,24.79,16261261,0
2011-08-02,24.79,25.34,24.1,24.15,13284493,0
2011-08-03,24.86,25.79,23.96,25.33,36445884,0
2011-08-04,25.14,25.21,23.5,23.59,29314600,0
2011-08-05,23.92,24.1,22.54,23.39,30051228,0
2011-08-08,22.25,23.09,21.6,21.87,31225508,0
2011-08-09,22.51,23.3,21.81,23.12,23747412,0
2011-08-10,22.8,23.06,22,22.1,22706676,0
2011-08-11,22.54,24.68,22.41,24.18,29186724,0
2011-08-12,24.68,24.87,23.9,24.56,18761052,0
2011-08-15,25.98,27.48,25.11,27.11,56272072,0
2011-08-16,26.61,27.44,26.03,26.93,34792064,0
2011-08-17,27.12,27.34,26.11,26.79,22164244,0
2011-08-18,25.92,26.69,25.31,25.76,22766224,0
2011-08-19,26.3,27.84,26.28,26.69,31057436,0
2011-08-22,27.5,27.83,26.44,26.51,20167502,0
2011-08-23,26.73,27.5,26.52,27.5,15287415,0
2011-08-24,27.18,28.76,27.1,28.57,27581166,0
2011-08-25,28.99,29.6,28.07,28.22,20747874,0
2011-08-26,28.46,29.49,28.15,29.18,18737876,0
2011-08-29,29.95,30.87,29.43,30.73,18094208,0
2011-08-30,30.54,32.94,30.33,32.55,41278360,0
2011-08-31,32.94,33.05,31.79,32.49,27027974,0
2011-09-01,32.54,33.54,31.8,31.85,26701984,0
2011-09-02,31.15,31.29,29.68,30.12,24082976,0
2011-09-06,29.33,31.09,29,30.97,24526848,0
2011-09-07,31.63,31.93,30.75,31.9,17841804,0
2011-09-08,31.74,32.48,30.81,31.31,18080444,0
2011-09-09,30.29,30.78,29.11,29.68,25383234,0
2011-09-12,29.18,30.35,29.08,30.17,17946940,0
2011-09-13,30.24,30.62,29.6,30.13,18047656,0
2011-09-14,30.15,30.24,29,29.72,21459952,0
2011-09-15,30.05,30.5,29.25,29.54,35313720,0
2011-09-16,22.85,24.6,22.52,23.93,103123200,0
2011-09-19,23.6,24.35,23.33,23.72,26242956,0
2011-09-20,23.84,23.88,22.65,22.73,26997388,0
2011-09-21,22.54,22.68,21.52,21.54,26640526,0
2011-09-22,20.8,21.87,20.41,21.26,29064094,0
2011-09-23,21.43,22.1,21.12,21.32,18037392,0
2011-09-26,21.5,21.82,20.82,21.68,14719753,0
2011-09-27,22.07,23.45,21.52,22.65,42756224,0
2011-09-28,22.97,23.3,21.87,21.9,18723056,0
2011-09-29,22.46,22.5,20.69,21.16,19375952,0
2011-09-30,20.62,21.57,20.28,20.3,19888772,0
2011-10-03,20.21,21.17,20.14,20.5,17595124,0
2011-10-04,20.24,22.49,19.29,21,43725128,0
2011-10-05,21.74,24.37,21.21,23.59,60090204,0
2011-10-06,24,24.6,23.23,24.42,25063724,0
2011-10-07,24.47,24.5,23.09,23.36,18257056,0
2011-10-10,23.8,24.25,22.73,23.23,15239134,0
2011-10-11,24.13,24.43,23.63,24.41,18704336,0
2011-10-12,24.12,24.74,23.65,23.88,24923436,0
2011-10-13,23.31,23.74,22.88,23.61,18015022,0
2011-10-14,23.86,24.25,23.43,23.97,14797044,0
2011-10-17,23.8,23.8,22.31,22.4,15451780,0
2011-10-18,22.66,23.35,22.2,23.21,15731019,0
2011-10-19,23.16,23.33,22.18,22.31,11233707,0
2011-10-20,22.38,22.63,21.88,22.31,11840696,0
2011-10-21,22.64,22.99,22.38,22.77,8611194,0
2011-10-24,22.89,23.9,22.81,23.49,12132646,0
2011-10-25,23.42,23.47,22.04,22.27,14689601,0
2011-10-26,22.41,22.49,20.59,20.72,36826708,0
2011-10-27,21.48,21.53,20.21,21.28,26039800,0
2011-10-28,21.04,21.48,20.72,21.3,12245406,0
2011-10-31,21.11,21.19,20.2,20.2,12667076,0
2011-11-01,19.5,19.84,19,19.3,23557720,0
2011-11-02,19.63,19.67,18.55,18.91,31487348,0
2011-11-03,18.97,19.04,18.13,18.85,27605028,0
2011-11-04,18.68,19.66,18.55,18.97,27101164,0
2011-11-07,18.92,19.31,18.57,18.89,15719174,0
2011-11-08,18.78,19.08,18.57,18.83,13155583,0
2011-11-09,18.42,18.73,18.02,18.05,16669672,0
2011-11-10,18.15,18.22,17.17,17.58,34688008,0
2011-11-11,17.72,18.8,17.7,18.49,24238222,0
2011-11-14,18.46,18.99,18.14,18.29,15278293,0
2011-11-15,18.3,19.58,18.3,19.13,24712254,0
2011-11-16,19.84,19.95,19.17,19.21,26403880,0
2011-11-17,19.47,19.5,18.35,18.65,16588878,0
2011-11-18,18.79,18.88,18.19,18.19,13716986,0
2011-11-21,17.62,17.67,16.93,17.36,22001260,0
2011-11-22,17.25,17.31,16.76,16.87,14266660,0
2011-11-23,16.7,16.85,16.2,16.2,15253218,0
2011-11-25,16.29,16.49,15.98,16,6020354,0
2011-11-28,16.38,16.69,16.25,16.48,13055192,0
2011-11-29,17.05,17.92,17.01,17.37,25734302,0
2011-11-30,17.98,18.09,17.66,17.86,13690999,0
2011-12-01,17.93,18.77,17.56,18.58,24764026,0
2011-12-02,17.42,17.58,16.68,16.77,60059992,0
2011-12-05,16.34,17.04,16.15,17.02,23448364,0
2011-12-06,17.21,17.48,16.95,17.03,16356855,0
2011-12-07,16.99,16.99,16.51,16.64,15604123,0
2011-12-08,16.54,16.9,16.27,16.33,11872724,0
2011-12-09,16.32,16.57,16.3,16.46,8635634,0
2011-12-12,16.31,16.41,15.93,16.21,11728429,0
2011-12-13,16.21,16.28,15.32,15.48,24409022,0
2011-12-14,15.38,15.45,14.8,15.08,27094560,0
2011-12-15,15.15,15.34,14.8,15.13,36612088,0
2011-12-16,13.19,13.74,13.12,13.44,66599416,0
2011-12-19,13.34,13.53,12.8,12.89,17041348,0
2011-12-20,13.08,13.13,12.45,12.52,44983896,0
2011-12-21,14.01,14.14,13.26,13.78,75365272,0
2011-12-22,13.54,14.13,13.45,14,22559216,0
2011-12-23,13.92,14.15,13.78,13.91,11837900,0
2011-12-27,13.93,15,13.9,14.87,28849668,0
2011-12-28,14.75,14.84,14.22,14.25,21089976,0
2011-12-29,14.22,14.36,14.18,14.34,12155303,0
2011-12-30,14.43,14.71,14.35,14.5,16092048,0
2012-01-03,14.84,15.86,14.78,15.51,37152937,0
2012-01-04,15.47,15.52,14.88,15.08,17198453,0
2012-01-05,14.99,15.29,14.94,15.05,14921948,0
2012-01-06,15.08,15.49,15.08,15.34,13645084,0
2012-01-09,15.39,15.6,15.21,15.51,12986273,0
2012-01-10,15.84,15.84,15.48,15.51,8141002,0
2012-01-11,15.5,15.69,15.26,15.61,9324272,0
2012-01-12,15.66,16.57,15.5,16.44,33423059,0
2012-01-13,16.48,16.74,16.02,16.17,15318533,0
2012-01-17,16.29,17.96,16.08,17.47,59299056,0
2012-01-18,16.59,17.32,16.56,17.28,29483347,0
2012-01-19,17.36,17.84,17.33,17.57,22598264,0
2012-01-20,17.64,17.67,16.87,17,18126481,0
2012-01-23,16.35,16.41,15.51,15.56,51340869,0
2012-01-24,15.24,15.25,14.57,15.01,36219991,0
2012-01-25,15.13,16.43,14.93,16.3,46085128,0
2012-01-26,16.5,16.77,16.08,16.26,34831525,0
2012-01-27,16.4,16.96,16.37,16.8,18731050,0
2012-01-30,16.72,17.32,16.39,17.02,26296262,0
2012-01-31,17.17,17.29,16.44,16.63,19513272,0
2012-02-01,16.92,16.94,16.65,16.7,11653479,0
2012-02-02,16.86,17.34,16.66,17.21,20919069,0
2012-02-03,16.97,17.28,16.77,16.88,21198078,0
2012-02-06,16.75,16.78,16.35,16.58,12618689,0
2012-02-07,16.72,16.98,16.6,16.71,10744295,0
2012-02-08,16.71,17.08,16.44,16.49,16313523,0
2012-02-09,16.51,16.6,15.81,15.9,16182278,0
2012-02-10,15.65,15.78,15.37,15.44,14816344,0
2012-02-13,15.67,15.74,14.8,14.9,20311956,0
2012-02-14,14.77,14.97,14.46,14.57,19396898,0
2012-02-15,14.89,15.17,14.61,14.8,22840300,0
2012-02-16,14.85,15.45,14.7,15.39,19366736,0
2012-02-17,15.37,15.4,14.98,15.07,14808803,0
2012-02-21,15.27,15.33,14.86,14.88,12074574,0
2012-02-22,15.03,15.06,14.54,14.66,14014292,0
2012-02-23,14.7,14.9,14.47,14.67,10260027,0
2012-02-24,14.73,14.97,14.67,14.72,9799612,0
2012-02-27,14.67,14.68,14.37,14.42,11440798,0
2012-02-28,14.51,14.54,14.19,14.5,9941345,0
2012-02-29,14.55,14.77,14.16,14.16,15655595,0
2012-03-01,13.78,13.9,13.44,13.58,25915062,0
2012-03-02,13.6,13.88,13.41,13.79,18076858,0
2012-03-05,13.79,13.8,13.11,13.32,15727350,0
2012-03-06,13.03,13.41,13,13.13,16477056,0
2012-03-07,13.15,13.22,12.83,12.9,15775503,0
2012-03-08,13,13.29,12.87,13.19,12138717,0
2012-03-09,13.24,13.59,13.2,13.58,14319022,0
2012-03-12,13.56,13.76,13.06,13.11,19456187,0
2012-03-13,13.17,13.52,13.06,13.49,17570341,0
2012-03-14,13.45,13.49,13.1,13.15,13414112,0
2012-03-15,13.18,13.75,13.12,13.45,14938867,0
2012-03-16,13.73,14.42,13.6,14.38,33023403,0
2012-03-19,14.29,14.75,14.29,14.47,20983208,0
2012-03-20,14.25,14.25,13.87,14.11,14219981,0
2012-03-21,14.01,14.17,13.78,14.04,15167109,0
2012-03-22,13.84,14.39,13.66,13.78,16602791,0
2012-03-23,13.61,14.07,13.55,13.66,18048111,0
2012-03-26,13.81,14.22,13.56,14.04,17565072,0
2012-03-27,13.96,14.27,13.8,13.89,14581233,0
2012-03-28,13.86,13.94,13.5,13.67,14353245,0
2012-03-29,13.51,13.79,13.5,13.73,31881262,0
2012-03-30,13.81,14.92,13.7,14.7,87235594,0
2012-04-02,14.67,14.99,14.23,14.37,27089994,0
2012-04-03,14.36,14.43,12.96,13.01,54158806,0
2012-04-04,12.8,13.23,12.61,12.76,29483600,0
2012-04-05,12.84,13.05,12.62,12.67,23653405,0
2012-04-09,12.87,13.3,12.64,13.02,38437292,0
2012-04-10,13.05,13.35,12.61,12.93,24815537,0
2012-04-11,12.94,13.23,12.66,13.05,17694502,0
2012-04-12,13.1,13.41,13.02,13.35,12886752,0
2012-04-13,13.3,13.38,12.83,12.89,15041592,0
2012-04-16,12.95,13.53,12.55,13.42,23639803,0
2012-04-17,13.46,13.55,12.98,13.41,25054125,0
2012-04-18,13.29,13.46,13.1,13.2,11178016,0
2012-04-19,13.29,13.78,13.2,13.47,18428047,0
2012-04-20,13.59,13.65,13.28,13.34,11882662,0
2012-04-23,13.21,13.3,12.78,13.08,15205131,0
2012-04-24,13.04,13.31,12.95,13.25,11178020,0
2012-04-25,13.34,13.68,13.31,13.65,13488036,0
2012-04-26,13.6,14.43,13.55,14.14,23205125,0
2012-04-27,14.21,14.22,13.86,14.03,10857274,0
2012-04-30,13.96,14.67,13.95,14.3,15755759,0
2012-05-01,14.38,14.42,13.44,13.48,26408934,0
2012-05-02,13.49,13.5,12.73,12.8,38774466,0
2012-05-03,12.82,12.88,11.92,12.04,32928609,0
2012-05-04,12.01,12.14,11.71,12.01,21301736,0
2012-05-07,11.95,12.05,11.74,11.82,15866427,0
2012-05-08,11.7,12.2,11.67,12.01,18934914,0
2012-05-09,11.84,12.02,11.75,11.91,10631909,0
2012-05-10,12.03,12.04,11.71,11.8,18258137,0
2012-05-11,11.79,11.97,11.61,11.8,11771717,0
2012-05-14,11.64,11.94,11.55,11.8,12050165,0
2012-05-15,11.78,11.89,11.07,11.1,20739733,0
2012-05-16,11.28,11.49,11,11.02,15786595,0
2012-05-17,11.04,11.54,11.02,11.38,13385436,0
2012-05-18,11.41,11.47,10.89,10.99,12772120,0
2012-05-21,10.98,11.55,10.87,11.5,11182928,0
2012-05-22,11.36,11.48,10.97,11.06,12434581,0
2012-05-23,10.95,11.11,10.8,11.09,8539607,0
2012-05-24,11.06,11.08,10.57,10.71,15335619,0
2012-05-25,10.65,11.1,10.65,11,11211316,0
2012-05-29,11.03,11.42,10.88,11.23,20810859,0
2012-05-30,10.06,10.52,10.01,10.35,41264784,0
2012-05-31,10.31,10.46,10.23,10.33,10571166,0
2012-06-01,10.17,10.42,10.05,10.26,18300233,0
2012-06-04,10.31,10.42,9.57,9.66,24490897,0
2012-06-05,9.65,10.19,9.65,9.98,16782280,0
2012-06-06,10.1,10.36,9.94,10.34,12705058,0
2012-06-07,10.31,10.88,10.25,10.72,21815694,0
2012-06-08,10.58,10.94,10.56,10.88,16750820,0
2012-06-11,11.04,11.09,10.29,10.35,14875139,0
2012-06-12,10.4,10.65,10.29,10.61,9272391,0
2012-06-13,10.44,11.01,10.43,10.66,13671447,0
2012-06-14,10.5,10.59,10.01,10.4,18304006,0
2012-06-15,10.35,10.92,10.28,10.89,15654012,0
2012-06-18,10.66,11.02,10.57,10.6,12850491,0
2012-06-19,10.52,10.87,10.5,10.74,11599483,0
2012-06-20,10.66,10.77,10.19,10.33,15690497,0
2012-06-21,10.25,10.32,10.02,10.06,10347692,0
2012-06-22,10.09,10.25,9.79,9.85,16755314,0
2012-06-25,9.9,9.96,9.01,9.1,33291713,0
2012-06-26,8.97,9.28,8.83,8.97,25899270,0
2012-06-27,8.86,9.27,8.86,9.18,18171737,0
2012-06-28,9.09,9.34,8.87,9.13,27711381,0
2012-06-29,7.78,7.98,7.34,7.39,78482462,0
2012-07-02,7.53,7.57,7.14,7.49,39109353,0
2012-07-03,7.4,7.49,7.27,7.35,15102494,0
2012-07-05,7.38,7.83,7.36,7.69,39034003,0
2012-07-06,7.64,8.14,7.57,8.1,45062559,0
2012-07-09,7.99,8.32,7.64,7.67,33035078,0
2012-07-10,7.82,7.83,7.2,7.29,41969227,0
2012-07-11,7.34,7.6,7.31,7.4,18031605,0
2012-07-12,7.4,7.48,7.07,7.42,12062423,0
2012-07-13,7.44,7.49,7.21,7.24,11478922,0
2012-07-16,7.22,7.25,6.89,6.99,26547500,0
2012-07-17,7.05,7.05,6.8,6.92,16659766,0
2012-07-18,6.92,7.05,6.85,6.95,11807261,0
2012-07-19,7.02,7.1,6.93,6.96,8523734,0
2012-07-20,6.97,6.97,6.57,6.78,19989303,0
2012-07-23,6.75,6.95,6.56,6.86,23851352,0
2012-07-24,6.93,7.14,6.85,6.93,20339145,0
2012-07-25,7.01,7.14,6.78,6.81,12266447,0
2012-07-26,6.89,7.12,6.74,6.97,13222208,0
2012-07-27,7.1,7.43,7,7.38,22023245,0
2012-07-30,7.49,7.66,7.11,7.23,18906002,0
2012-07-31,7.19,7.25,7.06,7.15,10818982,0
2012-08-01,7.21,7.39,7.1,7.12,22816452,0
2012-08-02,7.12,7.14,6.8,6.95,15563786,0
2012-08-03,7.1,7.25,6.88,6.99,13236747,0
2012-08-06,6.99,7.34,6.99,7.26,11254155,0
2012-08-07,7.21,7.38,7.16,7.31,11811678,0
2012-08-08,7.38,8.25,7.33,7.62,57477937,0
2012-08-09,7.62,8.03,7.47,7.8,28474162,0
2012-08-10,8.22,8.49,8.02,8.29,34273075,0
2012-08-13,8.32,8.39,8.04,8.07,18212503,0
2012-08-14,8.08,8.09,7.51,7.56,16336531,0
2012-08-15,7.65,7.74,7.3,7.52,15445750,0
2012-08-16,7.53,7.7,7.41,7.5,9688741,0
2012-08-17,7.53,7.6,7.42,7.47,8954182,0
2012-08-20,7.5,7.55,7.3,7.35,10079925,0
2012-08-21,7.37,7.54,7.1,7.16,13623820,0
2012-08-22,7.16,7.22,6.97,7.07,11705871,0
2012-08-23,7.08,7.14,6.94,7.07,11420256,0
2012-08-24,7.01,7.04,6.89,6.94,10934730,0
2012-08-27,7.29,7.29,7.04,7.07,24241137,0
2012-08-28,7.12,7.16,6.99,7.02,8722612,0
2012-08-29,7.01,7.04,6.89,6.91,9408159,0
2012-08-30,6.87,6.89,6.71,6.71,12424500,0
2012-08-31,6.78,6.79,6.61,6.69,12387188,0
2012-09-04,6.66,6.69,6.57,6.64,9693884,0
2012-09-05,6.61,6.75,6.38,6.52,7857908,0
2012-09-06,6.59,6.8,6.33,6.72,22312067,0
2012-09-07,6.73,7.22,6.67,7.19,23231961,0
2012-09-10,7.14,7.25,7,7.15,14868061,0
2012-09-11,7.18,7.55,7.12,7.46,17343595,0
2012-09-12,7.54,7.6,7.24,7.42,14703427,0
2012-09-13,7.38,7.59,7.3,7.43,14792098,0
2012-09-14,7.44,7.86,7.43,7.56,21557292,0
2012-09-17,7.39,7.46,7.18,7.25,14521400,0
2012-09-18,7.17,7.81,7.15,7.41,35692678,0
2012-09-19,7.48,7.48,7.18,7.21,15154931,0
2012-09-20,7.11,7.22,6.9,6.91,14084128,0
2012-09-21,6.8,6.84,6.43,6.45,47160991,0
2012-09-24,6.37,6.45,6.22,6.3,20366736,0
2012-09-25,6.37,6.71,6.25,6.6,45947866,0
2012-09-26,6.84,7.09,6.63,7,43860322,0
2012-09-27,7.2,7.23,6.75,7.14,71630781,0
2012-09-28,8.19,8.2,7.46,7.5,139408475,0
2012-10-01,7.62,7.88,7.27,7.86,52519419,0
2012-10-02,7.9,8.44,7.83,8.27,55081844,0
2012-10-03,8.35,8.35,8,8.06,27545475,0
2012-10-04,8.13,8.27,8.04,8.23,19960309,0
2012-10-05,8.35,8.44,8.18,8.22,15776659,0
2012-10-08,8.22,8.45,8.1,8.24,12220295,0
2012-10-09,8.06,8.11,7.77,7.8,23227186,0
2012-10-10,7.76,7.86,7.58,7.76,19013775,0
2012-10-11,7.82,8,7.77,7.91,11653191,0
2012-10-12,7.88,8.03,7.72,7.8,13496689,0
2012-10-15,7.83,7.9,7.71,7.8,9162416,0
2012-10-16,7.82,7.88,7.72,7.83,11587921,0
2012-10-17,7.8,8.08,7.78,7.99,14365892,0
2012-10-18,7.99,8.06,7.83,7.84,16359120,0
2012-10-19,7.88,7.9,7.64,7.76,19095048,0
2012-10-22,7.78,7.84,7.56,7.69,11933387,0
2012-10-23,7.59,7.9,7.46,7.62,15297373,0
2012-10-24,7.68,7.69,7.5,7.52,9164859,0
2012-10-25,7.64,7.77,7.53,7.71,10863341,0
2012-10-26,7.7,7.79,7.51,7.57,11489027,0
2012-10-31,7.59,8,7.53,7.93,13113853,0
2012-11-01,8.06,8.85,8.01,8.7,39524116,0
2012-11-02,8.84,8.91,8.69,8.71,24119708,0
2012-11-05,8.8,9.17,8.74,8.9,28343666,0
2012-11-06,9.01,9.08,8.87,9.06,18275758,0
2012-11-07,9.12,9.15,8.23,8.24,35906825,0
2012-11-08,8.46,8.52,8.14,8.2,16511186,0
2012-11-09,8.2,8.69,8.2,8.54,20709155,0
2012-11-12,9.05,9.07,8.67,8.81,20677208,0
2012-11-13,8.8,8.85,8.31,8.4,22880819,0
2012-11-14,8.52,8.67,8.38,8.49,15261878,0
2012-11-15,8.47,8.84,8.47,8.79,19961581,0
2012-11-16,8.84,9.3,8.53,9.2,35216000,0
2012-11-19,9.15,9.8,9.03,9.59,42526359,0
2012-11-20,10.02,10.04,9.57,9.7,49954825,0
2012-11-21,9.66,10.35,9.62,10.26,39523412,0
2012-11-23,11.6,11.86,11.26,11.66,74488619,0
2012-11-26,11.96,12.14,11.44,11.98,87455719,0
2012-11-27,11.98,12,10.71,10.72,84204762,0
2012-11-28,10.31,11.26,10.2,11.08,45632903,0
2012-11-29,12.28,12.3,11.37,11.54,84989231,0
2012-11-30,11.65,11.84,11.38,11.6,35466481,0
2012-12-03,11.39,11.82,11.25,11.6,38261600,0
2012-12-04,11.59,11.73,11.44,11.56,21191027,0
2012-12-05,11.62,12.12,11.47,11.94,32041412,0
2012-12-06,12.01,12.18,11.62,11.89,33158125,0
2012-12-07,11.85,12.13,11.75,12.01,24527023,0
2012-12-10,11.98,12.12,11.66,11.88,24330186,0
2012-12-11,11.96,12.67,11.88,12.6,43203375,0
2012-12-12,12.61,13.34,12.36,13.31,63704619,0
2012-12-13,13.45,14.16,13.42,13.86,82151144,0
2012-12-14,13.86,14.21,13.53,14.04,53953919,0
2012-12-17,14.15,14.2,13.66,13.93,44051687,0
2012-12-18,13.75,13.88,13.28,13.72,39721269,0
2012-12-19,13.53,13.89,13.52,13.63,26784737,0
2012-12-20,13.64,14.13,13.53,14.12,49200309,0
2012-12-21,11.84,12.39,10.91,10.91,149104850,0
2012-12-24,10.72,10.98,10.59,10.61,28911911,0
2012-12-26,10.79,12.03,10.66,11.82,70790069,0
2012-12-27,12.06,12.16,11.5,11.76,50988941,0
2012-12-28,11.7,12.1,11.57,11.79,28902487,0
2012-12-31,11.83,11.97,11.67,11.87,25609933,0
2013-01-02,12.31,12.37,11.64,11.72,29393053,0
2013-01-03,11.8,11.84,11.4,11.47,25849086,0
2013-01-04,11.64,12.03,11.44,11.95,30655594,0
2013-01-07,12.08,12.14,11.72,11.95,21283747,0
2013-01-08,11.99,12.24,11.74,11.91,33637425,0
2013-01-09,11.94,12.02,11.46,11.49,23593220,0
2013-01-10,11.85,11.98,11.61,11.92,24532545,0
2013-01-11,11.73,13.6,11.68,13.56,110982412,0
2013-01-14,13.95,15.09,13.9,14.95,143577813,0
2013-01-15,14.89,15.06,14.24,14.48,59076756,0
2013-01-16,14.75,15.36,14.65,14.74,67628819,0
2013-01-17,14.89,14.92,14.46,14.91,38889666,0
2013-01-18,15.86,15.94,15.34,15.84,71159762,0
2013-01-22,17.07,17.9,16.9,17.9,110731112,0
2013-01-23,17.86,18.08,17.16,17.35,75558287,0
2013-01-24,16.58,18.32,16.33,17.74,107775975,0
2013-01-25,18.09,18.24,17.4,17.54,57574656,0
2013-01-28,17.82,17.89,16.03,16.18,88856412,0
2013-01-29,15.92,16,14.68,15.66,106871787,0
2013-01-30,16.08,16.62,13.72,13.78,224006400,0
2013-01-31,12.45,13.35,12.15,12.98,111814337,0
2013-02-01,13.45,13.55,12.87,13.02,59329269,0
2013-02-04,13.71,15.01,13.52,14.98,82670800,0
2013-02-05,15.78,16.89,15.53,16.02,127532262,0
2013-02-06,15.52,16.54,15.28,16.05,100464731,0
2013-02-07,16.68,16.98,16.2,16.96,75785950,0
2013-02-08,17.15,17.22,16.44,16.49,61298244,0
2013-02-11,15.72,16.18,15.29,15.73,60672056,0
2013-02-12,15.47,16.07,15.15,15.2,44184603,0
2013-02-13,15.1,15.39,13.81,13.99,77469812,0
2013-02-14,13.2,15.16,12.94,15.07,112283100,0
2013-02-15,15.3,15.49,13.96,14.15,92719737,0
2013-02-19,14.25,14.82,14.17,14.35,46102706,0
2013-02-20,13.99,14.38,13.65,13.71,55099450,0
2013-02-21,13.94,14.05,13.35,13.88,49748266,0
2013-02-22,13.85,13.98,13.04,13.18,42556175,0
2013-02-25,13.66,13.76,13.05,13.25,35676094,0
2013-02-26,13.34,13.45,12.56,13.06,51676337,0
2013-02-27,12.93,13.68,12.75,13.25,38516422,0
2013-02-28,13.15,13.79,12.94,13.36,43008303,0
2013-03-01,13.44,13.78,13.03,13.26,39259156,0
2013-03-04,13.2,13.28,12.76,12.81,26742331,0
2013-03-05,12.86,12.92,12.55,12.58,27073609,0
2013-03-06,12.66,13.56,12.56,13.35,49764272,0
2013-03-07,13.46,13.55,12.98,13.22,27146631,0
2013-03-08,13.53,13.53,13.02,13.06,21908803,0
2013-03-11,13.13,14.92,13,14.9,92815831,0
2013-03-12,15.22,15.39,14.04,14.47,84606012,0
2013-03-13,14.17,15.7,14.11,15.65,82044000,0
2013-03-14,15.82,16.01,15.04,15.06,96027950,0
2013-03-15,15.14,15.27,14.8,14.99,39217928,0
2013-03-18,14.79,15.59,14.65,15.02,51108491,0
2013-03-19,15.12,15.3,14.86,15.03,27680369,0
2013-03-20,15.95,16.44,15.67,16,84106425,0
2013-03-21,15.97,16.48,15.95,16.16,46989628,0
2013-03-22,16.43,16.82,14.64,14.91,123949437,0
2013-03-25,13.97,14.62,13.64,14.23,78015769,0
2013-03-26,14.57,14.73,14.25,14.46,36076794,0
2013-03-27,14.57,14.92,14.3,14.57,50966703,0
2013-03-28,15.18,15.55,14.14,14.44,107117962,0
2013-04-01,14.66,15.36,14.29,15.11,57363456,0
2013-04-02,15.2,15.47,15.04,15.14,31273616,0
2013-04-03,15,15.24,14.61,15.03,39191353,0
2013-04-04,15.09,15.31,14.92,14.99,27368672,0
2013-04-05,14.76,14.94,14.56,14.7,20949859,0
2013-04-08,14.91,15.06,14.61,14.67,27599612,0
2013-04-09,14.74,14.92,14.61,14.85,19498775,0
2013-04-10,14.86,14.99,14.47,14.69,36615528,0
2013-04-11,14.16,14.2,13.28,13.55,79493019,0
2013-04-12,13.67,14.04,13.38,13.64,34959831,0
2013-04-15,13.45,13.85,13.42,13.71,21224478,0
2013-04-16,13.97,14.15,13.85,13.92,19329139,0
2013-04-17,13.88,14.2,13.72,13.91,29634834,0
2013-04-18,13.72,14.04,13.38,13.5,26523825,0
2013-04-19,13.5,13.91,13.1,13.84,24005450,0
2013-04-22,13.85,14.13,13.61,13.99,19246467,0
2013-04-23,14.05,14.54,13.96,14.33,20379200,0
2013-04-24,14.49,14.96,14.38,14.9,24920720,0
2013-04-25,15.08,15.39,14.63,14.81,30669594,0
2013-04-26,14.84,15.09,14.66,15.02,17740487,0
2013-04-29,15.38,15.68,15.27,15.61,26639209,0
2013-04-30,15.79,16.59,15.75,16.29,42778462,0
2013-05-01,16.37,16.49,15.46,15.8,33737303,0
2013-05-02,15.65,16.06,15.3,15.7,26173195,0
2013-05-03,16.08,16.11,15.59,15.63,24462678,0
2013-05-06,15.66,15.98,15.45,15.57,23583411,0
2013-05-07,15.39,15.51,14.68,14.82,35291769,0
2013-05-08,15.1,15.15,14.8,14.9,17754006,0
2013-05-09,15.15,15.68,14.87,15.39,40640841,0
2013-05-10,15.49,15.68,15.31,15.54,18081486,0
2013-05-13,15.73,16.16,15.7,15.88,29195959,0
2013-05-14,16.01,16.14,14.92,15.25,52625887,0
2013-05-15,14.9,15.42,14.72,15,26855041,0
2013-05-16,15.07,15.13,14.6,14.69,20338512,0
2013-05-17,14.71,14.86,14.52,14.62,15537209,0
2013-05-20,14.7,15.27,14.53,14.98,18723425,0
2013-05-21,15.01,15.04,14.65,14.77,14335142,0
2013-05-22,14.6,14.84,14.34,14.46,20353339,0
2013-05-23,14.12,14.67,14.08,14.43,15340709,0
2013-05-24,14.46,14.65,14.36,14.48,13459292,0
2013-05-28,14.53,14.61,14.31,14.36,14642748,0
2013-05-29,14.3,14.54,14.16,14.17,17252847,0
2013-05-30,14.26,14.56,14.06,14.42,20258319,0
2013-05-31,14.5,14.52,13.83,13.95,30905203,0
2013-06-03,14.03,14.05,13.3,13.61,25447495,0
2013-06-04,13.57,13.9,13.48,13.54,15684642,0
2013-06-05,13.49,13.92,13.37,13.63,24585448,0
2013-06-06,13.56,13.9,13.53,13.71,15267709,0
2013-06-07,13.82,14.13,13.74,13.86,18497995,0
2013-06-10,13.87,14.09,13.7,13.95,16518622,0
2013-06-11,13.82,13.95,13.63,13.66,11907609,0
2013-06-12,13.67,13.79,13.5,13.56,9465304,0
2013-06-13,13.94,14.49,13.83,14.42,32440647,0
2013-06-14,14.64,14.93,14.35,14.44,24979970,0
2013-06-17,14.6,14.65,14.18,14.3,12318752,0
2013-06-18,14.32,15,14.26,14.84,31774297,0
2013-06-19,14.44,14.61,13.95,14.18,34709034,0
2013-06-20,13.92,14.18,13.82,13.98,16808100,0
2013-06-21,13.97,14.05,13.68,13.77,14316495,0
2013-06-24,13.5,14.29,13.5,14.1,19070712,0
2013-06-25,14.39,14.62,14.22,14.56,17646155,0
2013-06-26,14.7,15,14.7,14.91,23222120,0
2013-06-27,15.04,15.09,14.28,14.48,37331769,0
2013-06-28,10.71,10.98,10.25,10.46,136001088,0
2013-07-01,10.03,10.62,9.96,10.29,41055931,0
2013-07-02,10.2,10.27,9.63,9.7,44541353,0
2013-07-03,9.51,9.74,9.42,9.65,22608120,0
2013-07-05,9.65,9.88,9.5,9.55,19175783,0
2013-07-08,9.61,9.67,9.48,9.55,16745916,0
2013-07-09,9.61,9.93,9.55,9.64,29770347,0
2013-07-10,9.74,9.74,9.1,9.28,31225493,0
2013-07-11,9.28,9.35,9.16,9.33,17549905,0
2013-07-12,9.29,9.33,9.2,9.24,12856092,0
2013-07-15,9.2,9.55,9.18,9.37,17636797,0
2013-07-16,9.36,9.37,9.1,9.13,18636317,0
2013-07-17,9.07,9.32,9.07,9.24,15092105,0
2013-07-18,9.23,9.31,9.07,9.12,12491277,0
2013-07-19,9.24,9.28,8.9,8.97,23387191,0
2013-07-22,8.92,9.12,8.9,9.08,15415264,0
2013-07-23,9.14,9.18,8.95,9.02,13123962,0
2013-07-24,9.01,9.09,8.93,9,13026595,0
2013-07-25,8.95,9.08,8.9,8.98,11807888,0
2013-07-26,8.94,9,8.77,8.88,13491441,0
2013-07-29,8.8,8.9,8.57,8.67,17101789,0
2013-07-30,8.64,8.92,8.62,8.7,14914869,0
2013-07-31,8.65,8.91,8.65,8.84,13803184,0
2013-08-01,8.89,8.91,8.72,8.76,8672731,0
2013-08-02,8.77,8.94,8.72,8.92,8376409,0
2013-08-05,9,9.77,8.98,9.58,33615847,0
2013-08-06,9.64,9.88,9.41,9.57,24109994,0
2013-08-07,9.48,9.64,9.11,9.21,17322081,0
2013-08-08,9.23,9.4,9.15,9.23,8853600,0
2013-08-09,9.78,9.98,9.54,9.76,51310109,0
2013-08-12,10.65,10.93,10.12,10.78,92818787,0
2013-08-13,10.99,12.18,10.74,10.93,127150812,0
2013-08-14,11.16,11.56,10.77,11.04,44804456,0
2013-08-15,10.92,11,10.74,10.95,20775825,0
2013-08-16,10.8,10.9,10.4,10.51,29235600,0
2013-08-19,10.3,10.5,10.09,10.32,17847764,0
2013-08-20,10.2,10.54,10.05,10.54,16279000,0
2013-08-21,10.39,10.5,10.12,10.25,22105158,0
2013-08-22,10.12,10.41,10.12,10.19,8881479,0
2013-08-23,10.24,10.43,10.19,10.34,11317490,0
2013-08-26,10.32,10.64,10.31,10.42,14347427,0
2013-08-27,10.34,10.39,10.01,10.03,20674006,0
2013-08-28,10,10.68,9.47,10.3,31280981,0
2013-08-29,10.35,10.45,10.2,10.26,9914833,0
2013-08-30,10.17,10.26,10.06,10.12,12724364,0
2013-09-03,10.32,10.48,10.14,10.21,22671150,0
2013-09-04,10.36,10.89,10.21,10.75,30232022,0
2013-09-05,11.15,11.33,10.77,10.99,39990816,0
2013-09-06,11.13,11.15,10.81,10.84,16906447,0
2013-09-09,11.16,11.65,11.03,11.53,36843594,0
2013-09-10,11.16,11.2,10.89,10.94,34282075,0
2013-09-11,10.85,10.85,10.37,10.43,27768781,0
2013-09-12,10.52,10.69,10.35,10.43,17927411,0
2013-09-13,10.45,10.48,10.24,10.28,17372941,0
2013-09-16,10.33,10.44,10.2,10.31,14022202,0
2013-09-17,10.31,10.78,10.31,10.56,19706292,0
2013-09-18,10.69,10.79,10.24,10.4,21020259,0
2013-09-19,10.48,10.68,10.23,10.52,26919050,0
2013-09-20,10.51,10.51,8.01,8.73,72208519,0
2013-09-23,8.26,9.2,8.19,8.82,110645100,0
2013-09-24,8.75,8.82,8.51,8.53,43852169,0
2013-09-25,8.42,8.42,8,8.01,45691156,0
2013-09-26,8,8.24,7.75,7.95,39192234,0
2013-09-27,8.03,8.15,7.99,8.03,24593850,0
2013-09-30,7.92,8.09,7.85,7.95,15931850,0
2013-10-01,7.86,7.98,7.85,7.92,14360300,0
2013-10-02,7.78,8.14,7.51,7.96,54835262,0
2013-10-03,7.96,7.99,7.67,7.73,23785050,0
2013-10-04,7.72,7.77,7.6,7.69,15394500,0
2013-10-07,7.97,8.07,7.87,7.97,23077480,0
2013-10-08,8,8.09,7.89,7.98,15589500,0
2013-10-09,7.97,8.16,7.85,8.11,16881759,0
2013-10-10,8,8.28,7.91,8.2,23676491,0
2013-10-11,8.25,8.3,8.04,8.07,13398325,0
2013-10-14,8,8.17,7.97,8.14,5416600,0
2013-10-15,8.09,8.32,8,8.15,14650800,0
2013-10-16,8.18,8.24,8.11,8.13,6531370,0
2013-10-17,8.17,8.45,8.07,8.2,22397006,0
2013-10-18,8.29,8.39,8.23,8.38,15760700,0
2013-10-21,8.33,8.38,8.19,8.25,8556775,0
2013-10-22,8.25,8.38,8.2,8.23,9931700,0
2013-10-23,8.19,8.31,8.14,8.15,8634600,0
2013-10-24,8.21,8.27,8.14,8.25,9673704,0
2013-10-25,8.25,8.36,8.21,8.23,4365600,0
2013-10-28,8.24,8.3,8.16,8.2,6878795,0
2013-10-29,8.2,8.44,8.2,8.31,15275842,0
2013-10-30,8.43,8.43,8.13,8.14,12440729,0
2013-10-31,8.17,8.23,7.91,7.925,12495707,0
2013-11-01,8,8.04,7.37,7.77,32757856,0
2013-11-04,6.52,7.08,6.4,6.49,130211662,0
2013-11-05,6.64,6.85,6.59,6.67,31877200,0
2013-11-06,6.79,6.82,6.53,6.66,24215900,0
2013-11-07,6.68,6.69,6.49,6.51,14158095,0
2013-11-08,6.58,6.66,6.47,6.56,14749150,0
2013-11-11,6.52,6.63,6.48,6.49,11035560,0
2013-11-12,6.47,6.53,6.39,6.48,14625750,0
2013-11-13,6.5,6.57,6.43,6.52,15613900,0
2013-11-14,6.5,6.53,6.46,6.47,10835100,0
2013-11-15,6.4,6.53,6.4,6.43,13542800,0
2013-11-18,6.45,6.48,6.14,6.16,19107150,0
2013-11-19,6.11,6.15,5.98,6.07,16104812,0
2013-11-20,6,6.23,6,6.08,12820200,0
2013-11-21,6.09,6.09,6,6.04,9569400,0
2013-11-22,6.05,6.24,6.03,6.24,9846209,0
2013-11-25,6.2,6.36,6.18,6.25,6639850,0
2013-11-26,6.28,6.42,6.27,6.36,8912050,0
2013-11-27,6.42,6.45,6.33,6.38,5888700,0
2013-11-29,6.35,6.38,6.32,6.33,4389727,0
2013-12-02,6.33,6.43,6.33,6.41,6294800,0
2013-12-03,6.4,6.41,6.29,6.3,6925961,0
2013-12-04,6.28,6.28,6.07,6.14,8902010,0
2013-12-05,6.18,6.18,5.86,5.9,22235580,0
2013-12-06,5.92,5.96,5.8,5.88,11277220,0
2013-12-09,5.84,5.89,5.68,5.75,13214600,0
2013-12-10,5.65,6.05,5.44,5.97,40057597,0
2013-12-11,5.95,6.15,5.72,5.97,30384050,0
2013-12-12,5.91,6.02,5.81,5.91,12061000,0
2013-12-13,5.89,6.14,5.89,6.08,16508700,0
2013-12-16,6.16,6.29,6.13,6.2,16831298,0
2013-12-17,6.24,6.24,6.04,6.11,11950290,0
2013-12-18,6.06,6.15,6.01,6.06,9356200,0
2013-12-19,6.08,6.26,6.05,6.25,14940375,0
2013-12-20,6.34,7.34,6.08,7.22,139116425,0
2013-12-23,7.22,7.75,7.03,7.47,58748175,0
2013-12-24,7.5,7.8,7.47,7.73,19297376,0
2013-12-26,7.5,7.69,6.98,7.06,34774075,0
2013-12-27,6.99,7.43,6.98,7.3,30970416,0
2013-12-30,7.38,7.45,7.25,7.26,16702905,0
2013-12-31,7.3,7.45,7.25,7.44,13117400,0
2014-01-02,7.45,7.77,7.33,7.65,25857527,0
2014-01-03,7.71,7.77,7.43,7.61,21649605,0
2014-01-06,7.61,8.03,7.61,8.01,37229347,0
2014-01-07,8.1,8.58,8.1,8.5,71589122,0
2014-01-08,8.84,9.12,8.36,8.54,52064556,0
2014-01-09,8.65,8.74,8.42,8.72,25122298,0
2014-01-10,8.92,9.01,8.71,8.76,24851825,0
2014-01-13,8.61,8.76,8.22,8.4,26276278,0
2014-01-14,8.4,8.5,8.22,8.33,14585900,0
2014-01-15,8.24,8.62,8.21,8.57,17866445,0
2014-01-16,8.62,8.665,8.4499,8.56,9745463,0
2014-01-17,8.48,9.13,8.42,9.08,43016547,0
2014-01-21,9.9,10.19,9.57,9.93,71762206,0
2014-01-22,10.21,10.85,10.12,10.78,81844094,0
2014-01-23,10.68,10.7,9.88,10.45,67185006,0
2014-01-24,10.01,10.19,9.79,9.89,45190025,0
2014-01-27,9.69,10,9.47,9.75,27828572,0
2014-01-28,9.8,10.28,9.8,10.04,23653650,0
2014-01-29,9.86,10.25,9.78,9.95,23177500,0
2014-01-30,9.99,10.12,9.75,9.78,14572300,0
2014-01-31,9.6,9.68,9.36,9.45,14237309,0
2014-02-03,9.32,9.44,8.92,9.1,21886916,0
2014-02-04,9.05,9.68,9.02,9.61,19463039,0
2014-02-05,9.5,9.98,9.43,9.69,21071634,0
2014-02-06,9.73,10.03,9.65,9.96,15466320,0
2014-02-07,10.03,10.05,9.69,9.83,15756184,0
2014-02-10,9.9,10.1,9.59,9.87,18250669,0
2014-02-11,9.79,9.95,9.58,9.8,12264462,0
2014-02-12,9.88,9.94,9.67,9.68,11462937,0
2014-02-13,9.7,9.7,9.21,9.32,23263667,0
2014-02-14,9.27,9.33,8.95,8.98,20384822,0
2014-02-18,9.36,9.65,9.24,9.46,30260812,0
2014-02-19,9.41,9.46,8.99,9.01,23478475,0
2014-02-20,9.47,9.57,9.27,9.35,34180216,0
2014-02-21,9.42,9.42,9.13,9.14,12671420,0
2014-02-24,9.48,10.1,9.43,9.83,55503900,0
2014-02-25,10.39,10.9,10.25,10.6,55214069,0
2014-02-26,10.7,10.76,10.21,10.33,29055747,0
2014-02-27,10.27,10.7,10.27,10.49,15000467,0
2014-02-28,10.48,10.55,9.95,10,20412197,0
2014-03-03,9.75,10.44,9.66,10.37,26649416,0
2014-03-04,10.49,10.75,10.26,10.34,32430056,0
2014-03-05,10.2,10.26,10.05,10.1,18581298,0
2014-03-06,10.16,10.27,10.02,10.04,9136368,0
2014-03-07,10.15,10.18,9.9,9.91,10993949,0
2014-03-10,9.99,10.06,9.61,9.67,15255570,0
2014-03-11,9.65,9.74,9.29,9.31,16250691,0
2014-03-12,9.23,9.34,9.15,9.22,18395314,0
2014-03-13,9.26,9.56,9,9.05,20108359,0
2014-03-14,9.05,9.32,9,9.31,19273464,0
2014-03-17,9.36,9.42,9.05,9.17,12953098,0
2014-03-18,9.12,9.28,9.11,9.2,6497701,0
2014-03-19,9.28,9.64,9.22,9.55,17135592,0
2014-03-20,9.5,9.71,9.36,9.42,15810483,0
2014-03-21,9.66,9.67,9.13,9.18,17064028,0
2014-03-24,9.16,9.4,9.12,9.38,15814323,0
2014-03-25,9.42,9.61,9.23,9.36,13859942,0
2014-03-26,9.37,9.43,9.14,9.16,19750100,0
2014-03-27,9.12,9.21,8.77,9.05,36352062,0
2014-03-28,9.2,9.64,8.21,8.41,74726628,0
2014-03-31,8.3,8.35,7.87,8.08,41324397,0
2014-04-01,8.16,8.21,7.89,8.1,19886137,0
2014-04-02,8.05,8.28,8.05,8.21,12964891,0
2014-04-03,8.26,8.44,8.1,8.22,13193005,0
2014-04-04,8.25,8.29,7.99,8,12904561,0
2014-04-07,7.99,8.1,7.75,7.86,14440578,0
2014-04-08,7.89,8.16,7.89,7.96,14580436,0
2014-04-09,8.04,8.1,7.9,7.96,8818259,0
2014-04-10,8,8.02,7.63,7.67,16034972,0
2014-04-11,7.57,7.68,7.23,7.28,17202236,0
2014-04-14,7.4,7.4,7.01,7.14,17800828,0
2014-04-15,7.1,7.28,7.05,7.21,10675030,0
2014-04-16,7.33,7.37,7.1,7.15,8326727,0
2014-04-17,7.16,7.27,7.12,7.15,7246576,0
2014-04-21,7.17,7.2,7.1,7.18,6184824,0
2014-04-22,7.24,7.34,7.17,7.29,5957005,0
2014-04-23,7.27,7.44,7.18,7.36,7886276,0
2014-04-24,7.39,7.44,7.27,7.34,6379647,0
2014-04-25,7.33,7.36,7.18,7.28,5838406,0
2014-04-28,7.4,7.59,7.2,7.53,15377397,0
2014-04-29,7.51,7.7,7.36,7.67,11486638,0
2014-04-30,7.59,7.68,7.53,7.66,11603641,0
2014-05-01,7.68,7.99,7.57,7.97,14188681,0
2014-05-02,7.96,8.22,7.9,8.15,12933889,0
2014-05-05,8.01,8.13,7.81,7.93,11515169,0
2014-05-06,7.92,7.92,7.65,7.67,7440120,0
2014-05-07,7.71,7.72,7.21,7.29,14005412,0
2014-05-08,7.3,7.51,7.25,7.34,5919134,0
2014-05-09,7.29,7.39,7.2,7.29,6299116,0
2014-05-12,7.35,7.48,7.32,7.44,5253936,0
2014-05-13,7.46,7.57,7.41,7.45,5232791,0
2014-05-14,7.48,7.49,7.31,7.33,4373781,0
2014-05-15,7.33,7.44,7.17,7.38,9328724,0
2014-05-16,7.25,7.31,7.18,7.26,5652108,0
2014-05-19,7.31,7.31,7.18,7.24,4363321,0
2014-05-20,7.22,7.33,7.19,7.24,6422869,0
2014-05-21,7.23,7.32,7.18,7.31,5715062,0
2014-05-22,7.28,7.38,7.25,7.28,4096741,0
2014-05-23,7.28,7.32,7.2,7.23,6888309,0
2014-05-27,7.32,7.32,7.23,7.28,4178233,0
2014-05-28,7.26,7.3,7.16,7.29,6147447,0
2014-05-29,7.55,7.87,7.5,7.74,21446137,0
2014-05-30,7.73,7.81,7.59,7.6,10200887,0
2014-06-02,7.6,7.71,7.34,7.4,7989641,0
2014-06-03,7.39,7.5,7.3,7.48,6123505,0
2014-06-04,7.4,7.87,7.32,7.65,15542798,0
2014-06-05,7.72,7.81,7.59,7.69,7514634,0
2014-06-06,7.77,7.81,7.66,7.66,6359510,0
2014-06-09,7.68,7.98,7.66,7.9,9741592,0
2014-06-10,7.95,7.97,7.83,7.86,5661300,0
2014-06-11,7.82,7.88,7.77,7.78,4729437,0
2014-06-12,7.85,8.12,7.77,8.12,11918279,0
2014-06-13,8.1,8.23,7.83,7.89,11776967,0
2014-06-16,7.88,7.94,7.8,7.93,5115428,0
2014-06-17,7.93,8.08,7.84,8.05,6955930,0
2014-06-18,8.3,8.46,8.17,8.29,25617973,0
2014-06-19,9.27,9.52,9.01,9.09,72537937,0
2014-06-20,9.2,9.89,8.98,9.81,67091675,0
2014-06-23,9.91,10.14,9.86,10.12,37510378,0
2014-06-24,10.09,10.12,9.8,9.84,23973845,0
2014-06-25,9.74,10.1,9.66,9.98,19038980,0
2014-06-26,10.01,10.05,9.8,9.92,12329771,0
2014-06-27,9.84,9.9,9.73,9.78,14027950,0
2014-06-30,9.8,10.26,9.78,10.24,24744037,0
2014-07-01,10.34,10.77,10.3,10.52,23703259,0
2014-07-02,10.7,10.88,10.61,10.66,15452100,0
2014-07-03,10.59,10.7,10.58,10.61,6017172,0
2014-07-07,10.62,11.34,10.57,11.21,38092066,0
2014-07-08,11.14,11.2,10.56,10.94,28545016,0
2014-07-09,11.02,11.49,11,11.4,28187722,0
2014-07-10,11.09,11.65,11.02,11.42,24942798,0
2014-07-11,11.45,11.63,11.38,11.51,15243919,0
2014-07-14,11.58,11.62,11.2,11.22,15837894,0
2014-07-15,11.18,11.39,11.1,11.3,12033188,0
2014-07-16,10.66,10.98,9.91,9.97,47410456,0
2014-07-17,9.78,10.2,9.69,9.71,28321169,0
2014-07-18,9.9,10.13,9.89,10.04,15116433,0
2014-07-21,10.13,10.29,9.91,10,10912178,0
2014-07-22,10.08,10.1,9.89,9.92,7790182,0
2014-07-23,9.95,10.03,9.75,9.83,10585569,0
2014-07-24,9.8,10.44,9.7,10.38,31228050,0
2014-07-25,10.31,10.44,10.09,10.27,11028605,0
2014-07-28,10.36,10.4,9.91,9.95,15157162,0
2014-07-29,10,10.11,9.5,9.51,24572570,0
2014-07-30,9.63,9.75,9.52,9.71,9900244,0
2014-07-31,9.6,9.79,8.71,9.33,24858812,0
2014-08-01,9.4,9.4,9.12,9.3,10075626,0
2014-08-04,9.33,9.43,9.14,9.15,8544671,0
2014-08-05,9.36,9.6,9.26,9.35,13093778,0
2014-08-06,9.4,9.48,9.31,9.39,7845363,0
2014-08-07,9.38,9.49,9.2,9.25,7373616,0
2014-08-08,9.22,9.45,9.17,9.44,5146446,0
2014-08-11,9.44,9.56,9.36,9.52,6020574,0
2014-08-12,9.5,9.54,9.3,9.41,7465414,0
2014-08-13,9.4,9.49,9.31,9.37,6798193,0
2014-08-14,9.41,9.54,9.4,9.5,4545178,0
2014-08-15,9.57,9.68,9.48,9.59,8304775,0
2014-08-18,9.68,9.83,9.59,9.76,6556559,0
2014-08-19,9.76,9.87,9.742,9.85,5624431,0
2014-08-20,9.91,10.27,9.86,10.16,11775759,0
2014-08-21,10.22,10.25,9.8,9.85,11656256,0
2014-08-22,9.86,9.99,9.85,9.94,5783929,0
2014-08-25,9.98,10.12,9.88,10,6273657,0
2014-08-26,10,10.14,9.9,10.06,5584981,0
2014-08-27,10.06,10.35,10,10.31,6915472,0
2014-08-28,10.32,10.34,10.11,10.26,5525534,0
2014-08-29,10.27,10.38,10.17,10.18,5544699,0
2014-09-02,10.16,10.52,10.16,10.45,12030966,0
2014-09-03,10.5,10.94,10.48,10.74,15683531,0
2014-09-04,10.9,10.92,10.42,10.51,11226080,0
2014-09-05,10.48,10.81,10.35,10.4,10356582,0
2014-09-08,10.45,10.48,10.11,10.19,8571720,0
2014-09-09,10.18,10.29,10.13,10.27,6636000,0
2014-09-10,10.27,10.3,10.17,10.27,6056906,0
2014-09-11,10.23,10.8,10.23,10.77,12611338,0
2014-09-12,10.72,10.82,10.61,10.79,9203786,0
2014-09-15,10.82,11.17,10.77,11.02,14513273,0
2014-09-16,11.04,11.11,10.8,11.06,10797351,0
2014-09-17,11.06,11.14,10.99,11.01,6792934,0
2014-09-18,11.13,11.15,10.7,10.75,9840204,0
2014-09-19,10.83,11.05,10.76,10.89,13121337,0
2014-09-22,10.89,11.06,10.81,10.93,12899527,0
2014-09-23,10.83,10.87,10.4,10.56,21269869,0
2014-09-24,10.61,10.99,10.41,10.51,27995222,0
2014-09-25,10.52,10.58,9.78,9.8,30442566,0
2014-09-26,9.68,10.65,9.66,10.26,65289400,0
2014-09-29,10.1,10.34,10.03,10.23,12385555,0
2014-09-30,10.22,10.31,9.87,9.94,15907564,0
2014-10-01,9.96,10.2,9.86,9.95,16456834,0
2014-10-02,9.91,9.95,9.3,9.47,23081278,0
2014-10-03,9.6,9.67,9.41,9.49,10143964,0
2014-10-06,9.6,9.68,9.37,9.53,10725427,0
2014-10-07,9.43,9.52,9.22,9.23,10106300,0
2014-10-08,9.23,9.28,8.79,9.22,15579884,0
2014-10-09,9.18,9.23,8.98,9.1,13182452,0
2014-10-10,9.02,9.27,8.93,9.12,12190335,0
2014-10-13,9.13,9.3,9.01,9.06,8102177,0
2014-10-14,9.04,9.24,8.89,8.9,11197005,0
2014-10-15,8.82,9.15,8.65,9.11,12297849,0
2014-10-16,8.86,9.32,8.83,9.3,9740615,0
2014-10-17,9.38,9.68,9.32,9.49,10480133,0
2014-10-20,9.82,10.35,9.65,10.3,29266537,0
2014-10-21,10.15,10.27,9.85,10.15,13892264,0
2014-10-22,10.25,10.33,9.88,9.89,8877329,0
2014-10-23,10.03,10.34,10.01,10.31,9717727,0
2014-10-24,10.34,10.45,10.2,10.26,5210979,0
2014-10-27,10.21,10.5,10.08,10.4,6831127,0
2014-10-28,10.42,10.74,10.31,10.65,7030465,0
2014-10-29,10.67,10.88,10.46,10.51,8757788,0
2014-10-30,10.42,10.7,10.42,10.48,7734519,0
2014-10-31,10.57,10.62,10.39,10.5,7194514,0
2014-11-03,10.49,10.53,10.17,10.25,7334717,0
2014-11-04,10.14,10.26,10.04,10.26,6248583,0
2014-11-05,10.28,10.33,10.06,10.14,6532115,0
2014-11-06,10.13,10.35,10.08,10.27,7769832,0
2014-11-07,10.27,10.56,10.25,10.53,6311671,0
2014-11-10,10.68,11.2,10.65,11.09,15818862,0
2014-11-11,11.04,11.33,10.96,11,12007899,0
2014-11-12,11.03,11.58,10.98,11.27,17945953,0
2014-11-13,11.49,12.54,11.35,12.06,50336928,0
2014-11-14,11.88,12.2,11.11,11.2,37769272,0
2014-11-17,11.2,11.2,10.8,10.94,18869469,0
2014-11-18,10.9,11.09,10.72,10.76,11541333,0
2014-11-19,10.27,10.39,10.06,10.19,31028462,0
2014-11-20,10.13,10.39,10.03,10.05,12328667,0
2014-11-21,10.19,10.48,10.07,10.24,12462028,0
2014-11-24,10.35,10.54,10.24,10.41,7663825,0
2014-11-25,10.53,10.59,10.33,10.36,7517316,0
2014-11-26,10.35,10.49,10.33,10.48,4573707,0
2014-11-28,10.5,10.57,10.34,10.39,3790873,0
2014-12-01,10.4,10.41,10.11,10.28,6582033,0
2014-12-02,10.25,10.81,10.22,10.63,8536629,0
2014-12-03,10.6,10.94,10.5,10.92,6217373,0
2014-12-04,10.9,10.91,10.415,10.47,11528548,0
2014-12-05,10.48,10.75,10.42,10.68,6681071,0
2014-12-08,10.84,11.07,10.5,10.54,11869954,0
2014-12-09,10.35,10.59,10.15,10.47,12944759,0
2014-12-10,10.39,10.42,10.05,10.09,9446252,0
2014-12-11,10.16,10.29,10.07,10.16,6836118,0
2014-12-12,10.11,10.23,9.82,9.84,10646517,0
2014-12-15,9.91,10.01,9.4,9.43,15981689,0
2014-12-16,9.43,9.68,9.21,9.51,12578455,0
2014-12-17,9.68,10.08,9.56,9.98,12252917,0
2014-12-18,10.2,10.27,9.94,10.07,14278644,0
2014-12-19,9.18,10.06,9.1,9.99,50665328,0
2014-12-22,10.1,10.85,10.06,10.68,23710864,0
2014-12-23,10.81,10.89,10.53,10.8,11028280,0
2014-12-24,10.81,10.93,10.6,10.67,4348885,0
2014-12-26,10.78,11.04,10.67,10.9,7795955,0
2014-12-29,10.77,11.03,10.75,10.9,7811361,0
2014-12-30,10.9,11.07,10.85,11.01,8385468,0
2014-12-31,11.01,11.09,10.87,10.98,7226487,0
2015-01-02,11.01,11.11,10.79,10.82,9735680,0
2015-01-05,10.6,10.77,10.37,10.76,12312712,0
2015-01-06,10.8,10.85,10.44,10.62,10173325,0
2015-01-07,10.7,10.8,10.48,10.67,10277304,0
2015-01-08,10.75,10.78,10.57,10.63,6869753,0
2015-01-09,10.59,10.65,10.28,10.38,7732830,0
2015-01-12,10.36,10.37,10.02,10.12,7739427,0
2015-01-13,10.05,10.23,9.68,9.71,15292536,0
2015-01-14,9.61,12.63,9.32,12.6,83180681,0
2015-01-15,10.35,10.71,10.01,10.1,52551687,0
2015-01-16,10.12,10.39,10.11,10.24,16067966,0
2015-01-20,10.28,10.37,9.82,10.02,15261057,0
2015-01-21,10.03,10.38,9.81,9.93,19716394,0
2015-01-22,10.45,11.11,10.24,10.51,47481641,0
2015-01-23,10.78,11.03,10.61,10.705,20604070,0
2015-01-26,10.67,10.71,10.4,10.52,6980361,0
2015-01-27,10.38,10.63,10.32,10.56,7035776,0
2015-01-28,10.65,10.67,10.1,10.12,9900864,0
2015-01-29,10.05,10.27,9.85,10.25,12291477,0
2015-01-30,10.14,10.26,10,10.15,9201202,0
2015-02-02,10.14,10.22,9.86,10.07,10192873,0
2015-02-03,10.06,10.16,9.9,9.93,9213335,0
2015-02-04,9.85,9.99,9.81,9.88,9253365,0
2015-02-05,9.92,10.1,9.89,10.09,7936484,0
2015-02-06,10.07,10.16,9.9,9.98,6808594,0
2015-02-09,9.93,10.07,9.86,9.87,6016966,0
2015-02-10,9.96,9.98,9.83,9.91,4746375,0
2015-02-11,9.91,9.92,9.76,9.87,5933979,0
2015-02-12,9.88,10.05,9.83,9.86,5773117,0
2015-02-13,9.89,10.09,9.85,10.09,11282377,0
2015-02-17,10.14,10.47,10.1,10.36,8488577,0
2015-02-18,10.38,10.48,10.26,10.37,5420506,0
2015-02-19,10.29,10.44,10.26,10.36,3348204,0
2015-02-20,10.38,10.38,10.11,10.27,5237820,0
2015-02-23,10.21,10.24,10.06,10.11,3908385,0
2015-02-24,10.07,10.34,10.07,10.27,5449251,0
2015-02-25,10.24,10.8,10.21,10.51,17730577,0
2015-02-26,10.59,10.95,10.58,10.76,14160284,0
2015-02-27,10.75,10.85,10.6,10.81,7784791,0
2015-03-02,10.95,11.18,10.89,11.05,14534100,0
2015-03-03,11.14,11.45,10.89,10.97,14159300,0
2015-03-04,10.87,10.93,10.71,10.84,7960300,0
2015-03-05,10.87,11.03,10.75,10.89,6351500,0
2015-03-06,10.8,10.9,10.66,10.67,6447600,0
2015-03-09,10.23,10.37,9.83,9.86,23046000,0
2015-03-10,9.85,9.86,9.5,9.77,14911600,0
2015-03-11,9.73,10,9.64,9.9,9791100,0
2015-03-12,9.98,10.05,9.74,9.74,7406000,0
2015-03-13,9.9,9.91,9.67,9.81,6879900,0
2015-03-16,9.7,9.89,9.63,9.72,13938700,0
2015-03-17,9.68,9.78,9.64,9.72,4794600,0
2015-03-18,9.68,9.84,9.6,9.77,5946300,0
2015-03-19,9.66,9.79,9.65,9.7,4125100,0
2015-03-20,9.7,9.78,9.5,9.51,7976500,0
2015-03-23,9.5,9.58,9.41,9.52,7697400,0
2015-03-24,9.52,9.61,9.45,9.52,7066600,0
2015-03-25,9.52,9.56,9.28,9.28,7753400,0
2015-03-26,9.2,9.47,9.02,9.3,18740600,0
2015-03-27,9.73,9.77,9.41,9.46,28291200,0
2015-03-30,9.4,9.45,8.75,8.8,32856000,0
2015-03-31,8.72,9,8.59,8.93,17866100,0
2015-04-01,8.94,9.1,8.87,8.9,10979500,0
2015-04-02,8.85,9.05,8.85,9.04,5431100,0
2015-04-06,9.02,9.44,9.02,9.34,7956600,0
2015-04-07,9.36,9.48,9.31,9.32,4810848,0
2015-04-08,9.34,9.39,9.18,9.3,4863400,0
2015-04-09,9.32,9.58,9.23,9.52,6804676,0
2015-04-10,9.48,9.61,9.45,9.54,6185400,0
2015-04-13,9.52,9.65,9.52,9.61,3788400,0
2015-04-14,9.67,9.8,9.52,9.74,4874100,0
2015-04-15,9.73,10,9.63,9.97,8621512,0
2015-04-16,9.97,10.14,9.92,9.925,9156505,0
2015-04-17,9.89,9.98,9.83,9.89,6224100,0
2015-04-20,9.93,10.03,9.75,10.01,7283181,0
2015-04-21,10.05,10.15,9.97,10.03,5720363,0
2015-04-22,10.03,10.05,9.76,9.92,5971125,0
2015-04-23,9.85,10.46,9.67,10.27,16205800,0
2015-04-24,10.27,10.41,10.17,10.38,9156700,0
2015-04-27,10.34,10.38,10.14,10.24,7714300,0
2015-04-28,10.19,10.44,10.19,10.39,6031200,0
2015-04-29,10.32,10.45,10.26,10.37,6320500,0
2015-04-30,10.34,10.38,10.15,10.16,5557400,0
2015-05-01,10.15,10.29,10.06,10.27,5024700,0
2015-05-04,10.24,10.32,10.14,10.16,6065100,0
2015-05-05,10.17,10.2,9.86,9.94,6008800,0
2015-05-06,10,10.03,9.77,9.8,5463353,0
2015-05-07,9.75,9.94,9.71,9.72,4383938,0
2015-05-08,9.84,9.92,9.77,9.88,3353100,0
2015-05-11,9.88,10.55,9.78,10.46,25863200,0
2015-05-12,10.43,10.51,10.15,10.2,9195874,0
2015-05-13,10.22,10.39,10.06,10.26,9289700,0
2015-05-14,10.27,10.45,10.25,10.32,6508200,0
2015-05-15,10.34,11.09,10.23,10.33,19443525,0
2015-05-18,10.38,10.46,10.22,10.23,5437642,0
2015-05-19,10.22,10.24,10.06,10.12,7100500,0
2015-05-20,10.13,10.33,10.06,10.11,5694100,0
2015-05-21,10.12,10.33,10.1,10.27,4021500,0
2015-05-22,10.45,10.55,10.38,10.48,9552500,0
2015-05-26,10.42,10.55,10.25,10.3,7709998,0
2015-05-27,10.25,10.32,10.08,10.11,6677100,0
2015-05-28,10.07,10.11,10.01,10.03,4554044,0
2015-05-29,9.99,10.04,9.8,9.8,7904800,0
2015-06-01,9.82,9.84,9.47,9.51,12306652,0
2015-06-02,9.54,9.72,9.52,9.62,7940693,0
2015-06-03,9.65,9.89,9.6,9.71,7300000,0
2015-06-04,9.67,9.94,9.63,9.74,8177700,0
2015-06-05,9.73,9.8,9.66,9.75,2263500,0
2015-06-08,9.75,9.75,9.45,9.52,4506000,0
2015-06-09,9.45,9.62,9.33,9.54,4537694,0
2015-06-10,9.58,9.63,9.26,9.32,9031282,0
2015-06-11,9.38,9.52,9.19,9.21,6974347,0
2015-06-12,9.27,9.35,9.13,9.23,6531100,0
2015-06-15,9.2,9.43,9.17,9.39,3975500,0
2015-06-16,9.36,9.46,9.26,9.26,3816200,0
2015-06-17,9.28,9.36,9.26,9.31,2368400,0
2015-06-18,9.29,9.35,9.1,9.12,7720700,0
2015-06-19,9.02,9.17,8.9,8.91,9650100,0
2015-06-22,8.87,9.22,8.82,9.2,13284700,0
2015-06-23,9.08,9.21,8.78,8.81,44747401,0
2015-06-24,8.7,8.9,8.67,8.83,12663100,0
2015-06-25,8.9,8.93,8.56,8.63,14233000,0
2015-06-26,8.58,8.65,8.51,8.57,8212100,0
2015-06-29,8.42,8.53,8.28,8.29,12754100,0
2015-06-30,8.31,8.32,8.04,8.18,14520452,0
2015-07-01,8.26,8.28,7.94,8.02,9074300,0
2015-07-02,8.04,8.06,7.84,7.96,12031000,0
2015-07-06,7.91,8.05,7.85,7.97,9782600,0
2015-07-07,7.96,8.01,7.68,7.99,10121300,0
2015-07-08,7.92,7.96,7.63,7.69,12183400,0
2015-07-09,7.8,7.98,7.76,7.77,10363100,0
2015-07-10,7.86,7.92,7.61,7.69,8247300,0
2015-07-13,7.71,7.86,7.66,7.73,8656500,0
2015-07-14,7.74,7.98,7.69,7.96,7632776,0
2015-07-15,7.94,7.99,7.74,7.83,8445849,0
2015-07-16,7.86,7.9,7.74,7.78,4006700,0
2015-07-17,7.82,7.87,7.73,7.77,4503100,0
2015-07-20,7.77,7.81,7.67,7.68,4106700,0
2015-07-21,7.71,7.94,7.67,7.84,5292000,0
2015-07-22,7.75,7.79,7.66,7.7,4393200,0
2015-07-23,7.72,7.76,7.59,7.61,5192600,0
2015-07-24,7.6,7.6,7.2,7.33,13015100,0
2015-07-27,7.2,7.34,7.15,7.28,8485900,0
2015-07-28,7.58,7.82,7.55,7.8,12666400,0
2015-07-29,7.75,8.16,7.75,8,9734900,0
2015-07-30,7.99,8.11,7.92,7.92,8111200,0
2015-07-31,7.96,8,7.7,7.74,4542000,0
2015-08-03,7.7,7.7,7.46,7.55,5310824,0
2015-08-04,7.55,7.67,7.49,7.6,5700200,0
2015-08-05,7.61,7.81,7.59,7.61,4017200,0
2015-08-06,7.65,7.72,7.5101,7.66,4909693,0
2015-08-07,7.66,7.78,7.55,7.57,4016700,0
2015-08-10,7.61,7.74,7.56,7.7,3666200,0
2015-08-11,7.6,7.68,7.48,7.56,5296831,0
2015-08-12,7.5,7.76,7.45,7.74,7029300,0
2015-08-13,7.71,7.8,7.57,7.6,4378600,0
2015-08-14,7.61,7.77,7.58,7.66,3679300,0
2015-08-17,7.62,7.69,7.55,7.64,3228800,0
2015-08-18,7.57,7.63,7.53,7.57,3399400,0
2015-08-19,7.53,7.61,7.33,7.5,8185900,0
2015-08-20,7.43,7.49,7.26,7.39,7552400,0
2015-08-21,7.34,7.34,7.12,7.15,9882600,0
2015-08-24,6.5,7.38,6.41,6.97,13902561,0
2015-08-25,7.15,7.2,6.74,6.74,8792900,0
2015-08-26,6.88,6.91,6.62,6.79,6308200,0
2015-08-27,6.87,7.23,6.85,7.19,7358800,0
2015-08-28,7.15,7.46,7.1,7.37,6440800,0
2015-08-31,7.36,7.6,7.26,7.59,5113500,0
2015-09-01,7.46,7.53,7.27,7.34,5081100,0
2015-09-02,7.44,7.48,7.27,7.47,3177900,0
2015-09-03,7.5,7.58,7.38,7.46,3315900,0
2015-09-04,7.6,7.82,7.24,7.28,13587100,0
2015-09-08,7.43,7.55,7.29,7.4,4633800,0
2015-09-09,7.43,7.53,7.22,7.24,10985800,0
2015-09-10,7.18,7.46,7.17,7.38,5302225,0
2015-09-11,7.36,7.42,7.19,7.37,11349000,0
2015-09-14,7.36,7.43,7.25,7.38,3761000,0
2015-09-15,7.37,7.55,7.32,7.49,4997800,0
2015-09-16,7.49,7.68,7.47,7.66,5940200,0
2015-09-17,7.63,7.73,7.535,7.57,6388550,0
2015-09-18,7.53,7.63,7.46,7.5,4175800,0
2015-09-21,7.53,7.58,7.39,7.42,3986200,0
2015-09-22,7.31,7.37,7.15,7.25,5329900,0
2015-09-23,7.28,7.34,7.17,7.17,4176400,0
2015-09-24,7.13,7.17,6.96,7.03,5710312,0
2015-09-25,6.83,7.1,6.43,6.49,26595100,0
2015-09-28,6.43,6.46,6.14,6.3,13962152,0
2015-09-29,6.28,6.34,5.96,6.02,9455900,0
2015-09-30,6.07,6.2,5.99,6.13,9307600,0
2015-10-01,6.19,6.23,6.03,6.08,5984900,0
2015-10-02,6.04,6.34,6.03,6.34,8312400,0
2015-10-05,6.4,6.61,6.4,6.605,8682929,0
2015-10-06,6.62,6.81,6.61,6.78,6465800,0
2015-10-07,6.85,7.17,6.81,7.16,12438400,0
2015-10-08,7.14,7.32,7.12,7.29,5793300,0
2015-10-09,7.29,7.43,7.23,7.41,5496600,0
2015-10-12,7.4,7.45,7.14,7.16,4887615,0
2015-10-13,7.16,7.34,7.03,7.17,4463000,0
2015-10-14,7.16,7.33,7.13,7.28,3369800,0
2015-10-15,7.34,7.38,7.24,7.28,3724700,0
2015-10-16,7.26,7.27,7.03,7.11,4449900,0
2015-10-19,7.11,7.24,6.98,7.18,3285200,0
2015-10-20,7.16,7.37,7.13,7.2,2743582,0
2015-10-21,7.22,7.25,7.06,7.08,3129500,0
2015-10-22,7.1,7.29,7.08,7.15,4369600,0
2015-10-23,7.18,7.36,7.11,7.32,7404300,0
2015-10-26,7.28,7.55,7.23,7.27,6307200,0
2015-10-27,7.26,7.28,6.99,7,4832300,0
2015-10-28,7.05,7.28,6.96,7.19,4240200,0
2015-10-29,7.17,7.27,7.1,7.12,3042500,0
2015-10-30,7.14,7.31,7.09,7.29,4354000,0
2015-11-02,7.29,7.51,7.26,7.5,4240765,0
2015-11-03,7.5,7.77,7.47,7.73,5955700,0
2015-11-04,7.75,7.8,7.63,7.66,4431629,0
2015-11-05,7.73,7.75,7.55,7.6,3951800,0
2015-11-06,7.66,8.14,7.61,8.02,15525300,0
2015-11-09,8.07,8.25,8,8.08,9075655,0
2015-11-10,8.08,8.14,7.63,7.69,10738000,0
2015-11-11,7.74,7.75,7.41,7.41,6814600,0
2015-11-12,7.32,7.65,7.31,7.42,10461000,0
2015-11-13,7.4,7.46,7.15,7.22,10899300,0
2015-11-16,7.2,7.54,7.19,7.53,5975900,0
2015-11-17,7.69,7.7,7.36,7.41,6503900,0
2015-11-18,7.44,7.65,7.41,7.63,5579000,0
2015-11-19,7.64,7.79,7.59,7.73,5257900,0
2015-11-20,7.75,7.9,7.74,7.77,4043200,0
2015-11-23,7.79,8,7.75,7.82,4745600,0
2015-11-24,7.79,7.98,7.79,7.95,5120600,0
2015-11-25,7.93,8.03,7.86,7.91,3439100,0
2015-11-27,7.93,7.95,7.78,7.82,2246600,0
2015-11-30,7.81,8.03,7.78,7.94,5005600,0
2015-12-01,7.96,8.14,7.85,7.86,6200882,0
2015-12-02,7.83,7.9,7.71,7.72,5495233,0
2015-12-03,7.73,7.85,7.65,7.71,3395874,0
2015-12-04,7.71,7.82,7.66,7.76,3005400,0
2015-12-07,7.72,7.78,7.51,7.58,4290200,0
2015-12-08,7.46,7.7,7.37,7.635,6508497,0
2015-12-09,7.62,7.67,7.3,7.37,4671000,0
2015-12-10,7.3,8.2,7.28,7.89,16399100,0
2015-12-11,7.92,8.05,7.5,7.68,11559800,0
2015-12-14,7.69,7.7,7.41,7.57,9463692,0
2015-12-15,7.63,7.97,7.58,7.85,6636000,0
2015-12-16,7.94,8.22,7.89,8.18,8220800,0
2015-12-17,8.14,8.33,7.77,7.8,11457900,0
2015-12-18,8.19,9.09,7.88,8.61,45323900,0
2015-12-21,8.9,8.97,8.46,8.72,19941600,0
2015-12-22,8.74,8.99,8.63,8.96,8679032,0
2015-12-23,9.02,9.29,8.99,9.13,9919200,0
2015-12-24,9.11,9.21,9.05,9.1,3828376,0
2015-12-28,9.11,9.464,9.06,9.42,6832647,0
2015-12-29,9.31,9.42,9.14,9.35,7795353,0
2015-12-30,9.27,9.44,9.26,9.35,4300954,0
2015-12-31,9.35,9.43,9.25,9.28,4618815,0
2016-01-04,9.17,9.22,8.9,9.135,10708260,0
2016-01-05,9.09,9.17,8.83,8.86,7161657,0
2016-01-06,8.7,8.934,8.65,8.74,7488696,0
2016-01-07,8.59,8.63,7.85,8,13528409,0
2016-01-08,8.17,8.23,7.7,7.71,9952319,0
2016-01-11,7.77,7.85,7.32,7.515,10784196,0
2016-01-12,7.68,7.81,7.26,7.38,8918521,0
2016-01-13,7.4,7.51,7.05,7.08,9737035,0
2016-01-14,7.14,7.37,6.965,7.32,13005775,0
2016-01-15,7.01,7.16,6.725,6.985,13703076,0
2016-01-19,7.02,7.07,6.61,6.75,8219900,0
2016-01-20,6.5,6.93,6.33,6.9,14108523,0
2016-01-21,6.89,7.11,6.72,6.88,11804057,0
2016-01-22,7.06,7.14,6.88,7.01,7317584,0
2016-01-25,6.99,7.09,6.82,6.82,5845210,0
2016-01-26,6.95,7.13,6.775,7.02,5207034,0
2016-01-27,6.95,7.16,6.88,6.88,4637265,0
2016-01-28,6.97,7.04,6.8081,6.87,4042222,0
2016-01-29,7.05,7.13,6.965,7.12,4265622,0
2016-02-01,7.1,7.12,6.945,7.07,4347144,0
2016-02-02,6.97,7.04,6.87,6.91,5260408,0
2016-02-03,6.98,7.18,6.84,7.18,6000773,0
2016-02-04,7.18,7.52,7.16,7.4,5578239,0
2016-02-05,7.35,7.38,7.07,7.09,4956426,0
2016-02-08,6.92,6.99,6.67,6.795,4924512,0
2016-02-09,6.74,6.91,6.65,6.72,4502939,0
2016-02-10,6.75,6.88,6.63,6.64,4601525,0
2016-02-11,6.51,6.625,6.39,6.615,5488166,0
2016-02-12,6.7,6.81,6.6375,6.68,3761812,0
2016-02-16,6.81,6.96,6.72,6.95,3014093,0
2016-02-17,7.04,7.2,6.98,7.19,5479537,0
2016-02-18,7.23,7.24,6.97,7.19,5478320,0
2016-02-19,7.03,7.14,6.9217,7.13,3927451,0
2016-02-22,7.2,7.35,7.15,7.29,3676685,0
2016-02-23,7.26,7.37,7.16,7.26,2879661,0
2016-02-24,7.18,7.37,7.02,7.34,4072293,0
2016-02-25,7.37,7.42,7.15,7.26,3843070,0
2016-02-26,7.3,7.59,7.29,7.46,3978130,0
2016-02-29,7.51,7.89,7.48,7.8,7818675,0
2016-03-01,7.9,7.95,7.66,7.69,6045596,0
2016-03-02,7.66,7.8,7.61,7.8,3708655,0
2016-03-03,7.81,7.9,7.755,7.84,4339176,0
2016-03-04,7.81,8.14,7.8,7.93,6487371,0
2016-03-07,7.91,8.36,7.91,8.26,6402349,0
2016-03-08,8.16,8.24,8.08,8.14,5007478,0
2016-03-09,8.15,8.27,8.03,8.24,4704568,0
2016-03-10,8.23,8.26,7.81,7.96,5196595,0
2016-03-11,8.06,8.15,7.97,8.045,3995607,0
2016-03-14,8,8.1,7.98,8,3650472,0
2016-03-15,7.92,7.95,7.75,7.88,4925844,0
2016-03-16,7.82,7.98,7.77,7.94,4735659,0
2016-03-17,7.98,8.17,7.86,8.1,5783963,0
2016-03-18,8.1,8.2,8.03,8.05,3369660,0
2016-03-21,8.03,8.16,7.96,8.04,3551828,0
2016-03-22,8,8,7.9,7.94,2737066,0
2016-03-23,7.91,7.95,7.64,7.69,6080456,0
2016-03-24,7.62,7.62,7.43,7.59,4550375,0
2016-03-28,7.6,7.67,7.48,7.61,2825004,0
2016-03-29,7.6,7.95,7.5,7.87,5238026,0
2016-03-30,7.96,8.2,7.94,8.01,5592823,0
2016-03-31,8.04,8.205,8.02,8.09,7967148,0
2016-04-01,7.41,7.725,7.36,7.48,24268971,0
2016-04-04,7.38,7.42,7.14,7.28,12738046,0
2016-04-05,7.16,7.26,7.08,7.12,5850274,0
2016-04-06,7.14,7.18,6.99,7.1,7045672,0
2016-04-07,7,7.12,6.93,6.98,4819943,0
2016-04-08,7.07,7.14,7,7.06,4186405,0
2016-04-11,7.13,7.2,7.04,7.05,4289830,0
2016-04-12,7.05,7.15,7.01,7.095,4241855,0
2016-04-13,7.14,7.23,7.09,7.2,4640961,0
2016-04-14,7.17,7.22,7.06,7.08,3393854,0
2016-04-15,7.11,7.15,7.03,7.06,4134633,0
2016-04-18,7.05,7.14,6.99,7.1,3800621,0
2016-04-19,7.17,7.17,7.01,7.05,3932945,0
2016-04-20,7.02,7.27,7.02,7.22,6288519,0
2016-04-21,7.21,7.25,7.07,7.1,3051661,0
2016-04-22,7.11,7.32,7.1,7.26,6039312,0
2016-04-25,7.22,7.27,7.12,7.27,6402372,0
2016-04-26,7.29,7.29,7.17,7.2,2645651,0
2016-04-27,7.2,7.29,7.12,7.275,4335823,0
2016-04-28,7.26,7.33,7.16,7.17,3055691,0
2016-04-29,7.19,7.24,7,7.06,4494567,0
2016-05-02,7.07,7.11,6.859,7.06,5557991,0
2016-05-03,6.97,6.99,6.81,6.86,4882465,0
2016-05-04,6.85,6.89,6.65,6.76,4102581,0
2016-05-05,6.84,6.89,6.66,6.68,2860954,0
2016-05-06,6.72,6.73,6.59,6.69,2873547,0
2016-05-09,6.67,6.69,6.53,6.57,2741407,0
2016-05-10,6.6,6.73,6.53,6.73,3321952,0
2016-05-11,6.7,6.78,6.63,6.6975,1812696,0
2016-05-12,6.75,6.8,6.5,6.61,3201141,0
2016-05-13,6.64,6.7,6.51,6.53,2920963,0
2016-05-16,6.55,6.72,6.53,6.705,2400705,0
2016-05-17,6.66,6.79,6.59,6.68,2318274,0
2016-05-18,6.62,6.74,6.6,6.65,3369979,0
2016-05-19,6.59,6.72,6.53,6.69,4319562,0
2016-05-20,6.7,6.84,6.7,6.81,3916265,0
2016-05-23,6.85,6.98,6.82,6.92,3001379,0
2016-05-24,6.86,6.97,6.84,6.94,2946184,0
2016-05-25,6.96,7.17,6.95,7.16,4099947,0
2016-05-26,7.14,7.2135,7.1,7.17,3078936,0
2016-05-27,7.12,7.29,7.12,7.23,2967547,0
2016-05-31,7.19,7.32,7.135,7.27,4503013,0
2016-06-01,7.22,7.3,7.2,7.25,3057252,0
2016-06-02,7.21,7.33,7.21,7.31,2337398,0
2016-06-03,7.3,7.34,7.16,7.26,3281531,0
2016-06-06,7.27,7.43,7.26,7.4,2597878,0
2016-06-07,7.37,7.47,7.37,7.43,2536223,0
2016-06-08,7.43,7.49,7.38,7.42,2649149,0
2016-06-09,7.38,7.38,7.26,7.35,3076853,0
2016-06-10,7.26,7.33,6.96,7,5583723,0
2016-06-13,6.97,7.04,6.885,6.91,2463342,0
2016-06-14,6.88,6.99,6.8,6.86,2235103,0
2016-06-15,6.87,6.97,6.8314,6.84,2426917,0
2016-06-16,6.73,6.92,6.67,6.91,2913865,0
2016-06-17,6.9,7.07,6.9,7,3763354,0
2016-06-20,7.11,7.1925,7.04,7.06,4424887,0
2016-06-21,7.08,7.13,7.03,7.05,3808964,0
2016-06-22,7.04,7.13,6.72,6.73,8005781,0
2016-06-23,6.99,7.05,6.78,6.99,9690873,0
2016-06-24,6.65,6.82,6.62,6.67,6203156,0
2016-06-27,6.56,6.595,6.23,6.29,6002632,0
2016-06-28,6.4,6.52,6.36,6.475,4346262,0
2016-06-29,6.5,6.67,6.5,6.63,3365542,0
2016-06-30,6.69,6.73,6.57,6.71,2817165,0
2016-07-01,6.74,6.84,6.72,6.76,2172121,0
2016-07-05,6.75,6.82,6.52,6.54,3282559,0
2016-07-06,6.5,6.55,6.35,6.52,3024034,0
2016-07-07,6.53,6.63,6.46,6.5,2917690,0
2016-07-08,6.55,6.69,6.51,6.66,3325206,0
2016-07-11,6.66,6.7654,6.65,6.67,2815337,0
2016-07-12,6.73,6.81,6.7,6.76,2669191,0
2016-07-13,6.77,6.8,6.64,6.69,2664924,0
2016-07-14,6.75,6.78,6.63,6.68,2018105,0
2016-07-15,6.69,6.7125,6.57,6.65,3850864,0
2016-07-18,6.67,6.76,6.6,6.73,2250461,0
2016-07-19,6.72,6.72,6.59,6.67,3696450,0
2016-07-20,6.7,6.77,6.64,6.76,5905437,0
2016-07-21,6.74,6.9,6.74,6.84,5187899,0
2016-07-22,6.83,6.91,6.83,6.88,2304393,0
2016-07-25,6.89,7.08,6.88,7.08,5262830,0
2016-07-26,7.05,7.3,7.05,7.23,6274760,0
2016-07-27,7.27,7.58,7.27,7.58,7600960,0
2016-07-28,7.53,7.74,7.5,7.62,6612606,0
2016-07-29,7.64,7.7,7.5,7.6,4854839,0
2016-08-01,7.58,7.92,7.57,7.91,6197333,0
2016-08-02,7.86,7.92,7.66,7.71,6732597,0
2016-08-03,7.67,7.79,7.64,7.78,6021728,0
2016-08-04,7.75,7.86,7.73,7.76,2754179,0
2016-08-05,7.66,7.82,7.62,7.75,2838141,0
2016-08-08,7.75,7.83,7.7,7.81,3329501,0
2016-08-09,7.83,7.85,7.745,7.76,3067058,0
2016-08-10,7.79,7.85,7.75,7.83,4300109,0
2016-08-11,7.83,7.96,7.82,7.88,2711682,0
2016-08-12,8.06,8.22,8,8.08,10362203,0
2016-08-15,8.15,8.26,8.13,8.17,5201452,0
2016-08-16,8.17,8.3,8.13,8.23,3126841,0
2016-08-17,8.2,8.29,8.18,8.23,3228824,0
2016-08-18,8.27,8.27,8.13,8.16,5658275,0
2016-08-19,8.16,8.16,7.99,8.03,2500746,0
2016-08-22,7.98,8.04,7.92,8.02,2952591,0
2016-08-23,7.94,8.12,7.94,8,1884252,0
2016-08-24,8.03,8.03,7.85,7.94,3633065,0
2016-08-25,7.85,8.02,7.84,7.98,2733103,0
2016-08-26,7.93,8.09,7.9,7.97,2379460,0
2016-08-29,7.96,8.04,7.9,7.92,2029318,0
2016-08-30,7.89,7.995,7.83,7.87,2951763,0
2016-08-31,7.84,7.84,7.58,7.59,3629891,0
2016-09-01,7.59,7.66,7.55,7.61,1940118,0
2016-09-02,7.66,7.77,7.62,7.7,1846877,0
2016-09-06,7.73,7.77,7.641,7.69,1512443,0
2016-09-07,7.71,7.75,7.62,7.68,2092189,0
2016-09-08,7.62,7.75,7.58,7.63,2834637,0
2016-09-09,7.59,7.635,7.44,7.57,5055598,0
2016-09-12,7.55,7.63,7.45,7.6,2951329,0
2016-09-13,7.59,7.63,7.24,7.24,4700019,0
2016-09-14,7.23,7.3299,7.17,7.22,2711818,0
2016-09-15,7.2,7.28,7.15,7.24,2660745,0
2016-09-16,7.18,7.29,7.16,7.21,2773804,0
2016-09-19,7.29,7.47,7.28,7.35,2820243,0
2016-09-20,7.39,7.58,7.33,7.565,3578459,0
2016-09-21,7.58,7.79,7.58,7.77,3699376,0
2016-09-22,7.86,7.92,7.78,7.89,3478188,0
2016-09-23,7.86,8.02,7.86,7.91,2428772,0
2016-09-26,7.87,7.97,7.77,7.82,4469656,0
2016-09-27,7.83,7.94,7.8,7.88,4425562,0
2016-09-28,8.16,8.46,8.06,8.31,23001504,0
2016-09-29,8.27,8.355,7.88,7.94,11174627,0
2016-09-30,7.97,8.05,7.88,7.98,5546746,0
2016-10-03,7.94,8.015,7.84,7.85,3816563,0
2016-10-04,7.76,7.88,7.625,7.66,4336699,0
2016-10-05,7.7,7.73,7.63,7.66,3034234,0
2016-10-06,7.71,8.01,7.65,7.94,6812805,0
2016-10-07,7.92,7.98,7.8,7.86,2536504,0
2016-10-10,7.91,7.92,7.76,7.89,2261589,0
2016-10-11,7.87,7.89,7.65,7.67,3653911,0
2016-10-12,7.64,7.7299,7.575,7.59,11331327,0
2016-10-13,7.5,7.56,7.41,7.47,2683926,0
2016-10-14,7.67,7.67,7.44,7.49,2533784,0
2016-10-17,7.51,7.55,7.34,7.37,2587176,0
2016-10-18,7.44,7.49,7.37,7.42,1706850,0
2016-10-19,7.43,7.55,7.385,7.46,2056961,0
2016-10-20,7.4,7.48,7.37,7.48,1735588,0
2016-10-21,7.43,7.48,7.37,7.37,2166301,0
2016-10-24,7.38,7.48,7.32,7.35,2056563,0
2016-10-25,7.41,7.41,7.26,7.27,2614419,0
2016-10-26,7.28,7.37,7.21,7.26,3009337,0
2016-10-27,7.27,7.28,7.14,7.14,2912516,0
2016-10-28,7.11,7.265,7.08,7.09,3691491,0
2016-10-31,7.08,7.11,7,7.05,2355122,0
2016-11-01,7.2,7.25,6.98,7.07,4207361,0
2016-11-02,7.04,7.15,7,7.02,2870901,0
2016-11-03,7.05,7.07,6.95,7,2235314,0
2016-11-04,6.99,7.07,6.945,6.97,2120803,0
2016-11-07,7.06,7.15,7.02,7.06,2206522,0
2016-11-08,7.07,7.12,6.98,7.11,2104464,0
2016-11-09,6.93,7.17,6.93,7.15,4196130,0
2016-11-10,7.09,7.22,6.99,7.17,4350279,0
2016-11-11,7.14,7.28,7.07,7.27,3140101,0
2016-11-14,7.31,7.43,7.23,7.3,6452458,0
2016-11-15,7.34,7.53,7.29,7.52,4000260,0
2016-11-16,7.48,7.83,7.47,7.56,7985501,0
2016-11-17,7.57,7.59,7.42,7.47,2940986,0
2016-11-18,7.45,7.59,7.45,7.57,3337345,0
2016-11-21,7.58,7.68,7.52,7.59,6112888,0
2016-11-22,7.57,7.62,7.5,7.6,7039451,0
2016-11-23,7.53,7.6,7.47,7.47,3342077,0
2016-11-25,7.45,7.56,7.44,7.49,2287528,0
2016-11-28,7.5,7.52,7.4226,7.46,3179445,0
2016-11-29,7.43,7.51,7.36,7.44,4080497,0
2016-11-30,7.5,7.74,7.44,7.71,6540820,0
2016-12-01,7.75,7.77,7.48,7.52,6951347,0
2016-12-02,7.55,7.61,7.4864,7.59,4496279,0
2016-12-05,7.6,7.68,7.55,7.62,3335763,0
2016-12-06,7.63,7.64,7.52,7.57,2048883,0
2016-12-07,7.56,7.65,7.525,7.63,1973754,0
2016-12-08,7.68,7.93,7.64,7.83,5256998,0
2016-12-09,7.89,7.93,7.755,7.81,3226094,0
2016-12-12,7.79,7.87,7.74,7.76,2803262,0
2016-12-13,7.79,7.93,7.79,7.83,4428209,0
2016-12-14,7.81,7.89,7.6824,7.7,4341916,0
2016-12-15,7.64,7.74,7.56,7.63,5912885,0
2016-12-16,7.68,7.68,7.54,7.58,4432432,0
2016-12-19,7.56,7.84,7.555,7.71,8187240,0
2016-12-20,7.84,8.05,7.48,7.5,17367311,0
2016-12-21,7.52,7.55,7.265,7.3,7186055,0
2016-12-22,7.27,7.3,6.97,7.17,14490912,0
2016-12-23,7.1,7.19,7.01,7.02,8790472,0
2016-12-27,7.08,7.19,7.04,7.08,9384636,0
2016-12-28,7.07,7.12,6.97,7,8673918,0
2016-12-29,7.01,7.07,6.92,6.95,8578349,0
2016-12-30,6.95,7,6.855,6.89,12521806,0
2017-01-03,6.93,7.01,6.86,6.96,4889353,0
2017-01-04,7.04,7.15,7,7.11,3856230,0
2017-01-05,7.13,7.24,7.09,7.12,3229398,0
2017-01-06,7.11,7.16,7.04,7.16,3532942,0
2017-01-09,7.15,7.19,7.07,7.12,2828944,0
2017-01-10,7.16,7.195,7.105,7.12,2085672,0
2017-01-11,7.15,7.235,7.09,7.22,2964124,0
2017-01-12,7.21,7.25,7.1,7.23,3015644,0
2017-01-13,7.22,7.35,7.21,7.27,2785247,0
2017-01-17,7.3,7.3,7.13,7.16,3059774,0
2017-01-18,7.11,7.22,7.11,7.21,3139856,0
2017-01-19,7.13,7.28,7.09,7.1,4352720,0
2017-01-20,7.11,7.22,7.1,7.13,2056951,0
2017-01-23,7.1,7.14,7.02,7.13,2018859,0
2017-01-24,7.13,7.24,7.12,7.21,2765380,0
2017-01-25,7.24,7.33,7.235,7.32,3640642,0
2017-01-26,7.3,7.35,7.24,7.31,2308840,0
2017-01-27,7.31,7.35,7.19,7.19,2072643,0
2017-01-30,7.19,7.22,6.99,7.05,4078437,0
2017-01-31,7.05,7.11,6.98,7.06,3385285,0
2017-02-01,7.08,7.08,7,7,3364850,0
2017-02-02,6.98,7.08,6.97,7,2957200,0
2017-02-03,6.98,7.06,6.96,7,2654005,0
2017-02-06,6.98,7.04,6.97,7.01,2319351,0
2017-02-07,7.01,7.15,7.01,7.14,3204391,0
2017-02-08,7.18,7.31,7.12,7.23,4343899,0
2017-02-09,7.25,7.34,7.25,7.3,2815512,0
2017-02-10,7.3,7.39,7.28,7.38,2344176,0
2017-02-13,7.39,7.47,7.351,7.39,2190278,0
2017-02-14,7.39,7.39,7.31,7.35,1444259,0
2017-02-15,7.31,7.44,7.31,7.4,2238663,0
2017-02-16,7.4,7.43,7.35,7.35,2761547,0
2017-02-17,7.29,7.5,7.26,7.49,4041810,0
2017-02-21,7.46,7.52,7.29,7.32,4287068,0
2017-02-22,7.28,7.34,7.2,7.24,2205190,0
2017-02-23,7.27,7.29,7.15,7.16,1624526,0
2017-02-24,7.15,7.16,7.04,7.08,2411314,0
2017-02-27,7.1,7.12,6.99,7.09,6673151,0
2017-02-28,7.1,7.1,6.931,6.96,8153617,0
2017-03-01,7,7.01,6.89,6.89,7007547,0
2017-03-02,6.89,7.01,6.88,6.89,5177095,0
2017-03-03,6.9,6.99,6.81,6.88,3173245,0
2017-03-06,6.81,6.86,6.69,6.76,6136431,0
2017-03-07,6.75,6.87,6.72,6.77,3152432,0
2017-03-08,6.78,6.8053,6.66,6.68,2803883,0
2017-03-09,6.65,6.8,6.65,6.79,3205892,0
2017-03-10,6.81,6.84,6.76,6.83,1775705,0
2017-03-13,6.84,7.03,6.81,7.02,4087454,0
2017-03-14,7.05,7.07,6.95,7.04,4203032,0
2017-03-15,7.06,7.18,7.01,7.14,3515901,0
2017-03-16,7.15,7.2,7.11,7.17,1568202,0
2017-03-17,7.2,7.23,7.15,7.15,2067125,0
2017-03-20,7.16,7.2,7.06,7.2,2602203,0
2017-03-21,7.21,7.28,7,7.01,3656819,0
2017-03-22,7,7.05,6.9,7.04,2129573,0
2017-03-23,7.04,7.14,6.98,7.11,2352426,0
2017-03-24,7.15,7.165,7.01,7.07,2613786,0
2017-03-27,6.97,7.09,6.95,7.09,2974337,0
2017-03-28,7.07,7.102,7,7.03,3244334,0
2017-03-29,7.03,7.075,6.98,7.01,5636448,0
2017-03-30,7.02,7.0481,6.83,6.95,9069423,0
2017-03-31,7.53,8.08,7.47,7.75,53703385,0
2017-04-03,7.88,7.89,7.52,7.8,15657961,0
2017-04-04,7.75,8.2,7.72,8.07,16721535,0
2017-04-05,8.1,8.12,7.92,7.92,10911075,0
2017-04-06,7.94,8,7.87,7.92,6233100,0
2017-04-07,7.91,7.97,7.81,7.81,5864887,0
2017-04-10,7.85,7.86,7.71,7.71,3748348,0
2017-04-11,7.68,7.7,7.51,7.7,6422667,0
2017-04-12,9.09,9.19,8.8,8.93,48627078,0
2017-04-13,8.95,8.95,8.6,8.64,14465557,0
2017-04-17,8.7,8.82,8.67,8.77,5975857,0
2017-04-18,8.68,8.77,8.63,8.73,8073275,0
2017-04-19,8.71,9.04,8.71,8.93,9043642,0
2017-04-20,8.95,9.13,8.88,9.1,12002597,0
2017-04-21,9.11,9.15,9.045,9.08,8488381,0
2017-04-24,9.15,9.3,9.14,9.29,11215488,0
2017-04-25,9.24,9.33,9.15,9.19,13180687,0
2017-04-26,9.18,9.24,9.1,9.2,7981272,0
2017-04-27,9.25,9.32,9.17,9.32,5898579,0
2017-04-28,9.29,9.365,9.15,9.34,7272366,0
2017-05-01,9.34,9.405,9.31,9.32,4170221,0
2017-05-02,9.31,9.35,9.25,9.27,3548021,0
2017-05-03,9.22,9.35,9.2,9.27,3164771,0
2017-05-04,9.26,9.31,9.19,9.25,3042411,0
2017-05-05,9.23,9.5,9.23,9.49,4147514,0
2017-05-08,9.5,9.595,9.4,9.4,3529262,0
2017-05-09,9.44,9.5,9.4,9.46,2906330,0
2017-05-10,9.47,9.56,9.44,9.52,2502491,0
2017-05-11,9.45,9.49,9.37,9.38,2232825,0
2017-05-12,9.35,9.38,9.24,9.35,2271910,0
2017-05-15,9.45,9.775,9.45,9.63,6920940,0
2017-05-16,9.67,10.41,9.65,10.18,19801495,0
2017-05-17,10.04,10.25,10.01,10.1,13326321,0
2017-05-18,10.09,10.28,9.95,10.11,6684260,0
2017-05-19,10.21,10.42,10.09,10.38,6751751,0
2017-05-22,10.43,11.38,10.4,11.32,22126558,0
2017-05-23,11.28,11.39,11.1,11.3,16310802,0
2017-05-24,11.39,11.39,11.01,11.09,7243039,0
2017-05-25,11.16,11.37,11.04,11.22,8825469,0
2017-05-26,11.43,11.55,11.07,11.11,10412620,0
2017-05-30,10.83,10.96,10.52,10.61,11581500,0
2017-05-31,10.65,10.73,10.44,10.57,6540859,0
2017-06-01,10.66,11.74,10.65,11.39,36819747,0
2017-06-02,11.46,11.48,10.9,11.29,22899895,0
2017-06-05,11.36,11.44,11.07,11.15,10887302,0
2017-06-06,11.03,11.29,10.98,11.15,8144880,0
2017-06-07,11.19,11.34,11,11.04,8389368,0
2017-06-08,11.05,11.19,10.97,11.17,5743247,0
2017-06-09,11.27,11.63,10.78,11.03,16241498,0
2017-06-12,11.09,11.09,10.56,10.6,12570823,0
2017-06-13,10.71,10.86,10.59,10.84,5070476,0
2017-06-14,10.93,10.93,10.45,10.57,5483861,0
2017-06-15,10.45,10.54,10.34,10.54,5037528,0
2017-06-16,10.5,10.66,10.44,10.53,4631744,0
2017-06-19,10.63,10.83,10.59,10.74,5542027,0
2017-06-20,10.76,10.87,10.65,10.73,4173773,0
2017-06-21,10.78,10.79,10.515,10.65,7015445,0
2017-06-22,10.72,11.14,10.46,11.06,17312306,0
2017-06-23,10.21,10.27,9.62,9.71,39548107,0
2017-06-26,9.595,10.32,9.52,10.265,19915047,0
2017-06-27,10.1,10.42,9.97,9.99,12179147,0
2017-06-28,10.08,10.3,10.04,10.23,7324906,0
2017-06-29,10.22,10.23,9.9,10,7915677,0
2017-06-30,10.08,10.08,9.8,9.99,5769673,0
2017-07-03,9.98,10.11,9.9,9.9,2265504,0
2017-07-05,9.9,9.9,9.69,9.9,6879483,0
2017-07-06,9.85,9.88,9.7,9.7,4121054,0
2017-07-07,9.73,9.93,9.73,9.9,4338425,0
2017-07-10,9.9,9.93,9.76,9.86,3454688,0
2017-07-11,9.85,9.95,9.79,9.94,3229772,0
2017-07-12,10,10.04,9.89,9.9,3874233,0
2017-07-13,9.88,9.96,9.82,9.89,2697472,0
2017-07-14,9.89,10.045,9.89,9.97,3349502,0
2017-07-17,10,10,9.86,9.94,2671135,0
2017-07-18,9.95,9.99,9.78,9.88,3215247,0
2017-07-19,9.93,10.24,9.82,10.14,6302009,0
2017-07-20,10.33,10.38,10.09,10.13,4862274,0
2017-07-21,10.13,10.17,10,10.04,3357539,0
2017-07-24,10.02,10.14,9.95,10.09,3129685,0
2017-07-25,10.06,10.07,9.85,9.975,5086660,0
2017-07-26,9.99,10,9.87,9.87,3888427,0
2017-07-27,9.89,9.91,9.57,9.74,4754080,0
2017-07-28,9.72,9.75,9.63,9.73,2903959,0
2017-07-31,9.69,9.78,9.37,9.38,5810488,0
2017-08-01,9.38,9.55,9.38,9.51,2656766,0
2017-08-02,9.49,9.6,9.38,9.5,2455278,0
2017-08-03,9.5,9.55,9.41,9.42,2346335,0
2017-08-04,9.45,9.47,9.32,9.44,2860782,0
2017-08-07,9.21,9.29,9.02,9.1,5968686,0
2017-08-08,9.15,9.17,8.97,9.03,4470728,0
2017-08-09,8.91,9.03,8.86,8.95,3349018,0
2017-08-10,8.86,8.95,8.7,8.73,4087375,0
2017-08-11,8.71,8.88,8.69,8.78,2993822,0
2017-08-14,8.83,9,8.7901,8.95,2693517,0
2017-08-15,8.97,9.01,8.8,8.82,3952438,0
2017-08-16,8.9,8.915,8.81,8.83,3874603,0
2017-08-17,8.81,8.9,8.69,8.715,5140529,0
2017-08-18,8.74,8.765,8.63,8.68,4289071,0
2017-08-21,8.62,8.68,8.47,8.58,5007993,0
2017-08-22,8.67,8.89,8.67,8.79,3310486,0
2017-08-23,8.75,8.85,8.73,8.83,1822045,0
2017-08-24,8.89,8.99,8.81,8.95,2581528,0
2017-08-25,8.96,9.03,8.9,8.99,3513043,0
2017-08-28,8.98,9.02,8.85,8.99,2228092,0
2017-08-29,8.92,9.07,8.85,9.03,3479229,0
2017-08-30,9.04,9.11,9,9.07,4105982,0
2017-08-31,9.09,9.3,9.07,9.27,3090383,0
2017-09-01,9.33,9.33,9.16,9.18,3618788,0
2017-09-05,9.07,9.1,8.89,9.01,3550281,0
2017-09-06,9.01,9.145,8.97,9.06,2269109,0
2017-09-07,9.07,9.15,9.04,9.11,1699592,0
2017-09-08,9.1,9.1236,9,9.01,1487693,0
2017-09-11,9.06,9.17,9.05,9.16,2221655,0
2017-09-12,9.1,9.32,9.03,9.28,2174725,0
2017-09-13,9.31,9.34,9.135,9.18,2802883,0
2017-09-14,9.13,9.31,9.0902,9.27,1920374,0
2017-09-15,9.28,9.35,9.22,9.27,2952449,0
2017-09-18,9.3,9.35,9.24,9.26,2963897,0
2017-09-19,9.26,9.31,9.105,9.14,4285225,0
2017-09-20,9.15,9.95,9.07,9.85,22582333,0
2017-09-21,9.835,9.86,9.55,9.61,8270266,0
2017-09-22,9.58,9.63,9.12,9.13,13297258,0
2017-09-25,9.14,9.23,9.07,9.14,5663205,0
2017-09-26,9.18,9.25,9.11,9.14,3113013,0
2017-09-27,9.14,9.31,9.14,9.23,7495643,0
2017-09-28,9.88,10.83,9.78,10.47,48182063,0
2017-09-29,10.44,11.34,10.41,11.18,37646233,0
2017-10-02,11.13,11.52,11.07,11.34,17448982,0
2017-10-03,11.32,11.38,11.044,11.12,12452036,0
2017-10-04,11,11.14,10.91,11.08,8383705,0
2017-10-05,11.02,11.2,10.98,11.02,4400434,0
2017-10-06,11.05,11.105,10.95,11.07,3097842,0
2017-10-09,11.09,11.54,11.06,11.27,6467941,0
2017-10-10,11.32,11.49,11.26,11.34,6124162,0
2017-10-11,11.44,11.45,11.33,11.39,3798462,0
2017-10-12,11.47,11.55,11.34,11.49,4776505,0
2017-10-13,11.49,11.78,11.46,11.57,8255647,0
2017-10-16,11.77,11.77,11.35,11.37,4060200,0
2017-10-17,11.37,11.43,11.14,11.27,5184900,0
2017-10-18,11.26,11.35,11.24,11.25,2538700,0
2017-10-19,11.19,11.265,11.06,11.23,3166400,0
2017-10-20,11.18,11.25,11.07,11.12,4526300,0
2017-10-23,11.12,11.18,10.99,11,3626732,0
2017-10-24,11.01,11.1,10.97,11.02,3678458,0
2017-10-25,11.06,11.1,10.73,10.75,4469521,0
2017-10-26,10.75,10.8,10.67,10.74,2933238,0
2017-10-27,10.69,10.74,10.64,10.69,2549922,0
2017-10-30,10.67,11.09,10.65,11.09,4104635,0
2017-10-31,11.07,11.13,10.89,10.94,3399173,0
2017-11-01,10.97,11.04,10.77,10.78,2337597,0
2017-11-02,10.78,10.84,10.7,10.71,2097809,0
2017-11-03,10.77,11.115,10.65,10.95,6405159,0
2017-11-06,11.03,11.04,10.86,10.97,1884658,0
2017-11-07,10.92,10.99,10.765,10.83,2041342,0
2017-11-08,10.85,10.9,10.75,10.82,1442256,0
2017-11-09,10.8,10.84,10.69,10.76,1776737,0
2017-11-10,10.7,10.87,10.66,10.78,1804253,0
