Date,Open,High,Low,Close,Volume,OpenInt
1996-05-09,23.6,24,23.1,23.2,29000000,0
1996-05-10,24,24.2,23.6,24,53000000,0
1996-05-13,24,24.1,23.3,23.9,34999999,0
1996-05-14,24,24.1,23.1,23.6,15500000,0
1996-05-15,23.6,23.7,23,23.2,27250000,0
1996-05-16,23.1,23.1,22.3,22.6,18000000,0
1996-05-17,22.6,23,22.6,22.8,16250000,0
1996-05-20,22.9,23,22.4,22.5,12000000,0
1996-05-21,22.7,22.8,22.3,22.6,11750000,0
1996-05-22,22.7,22.7,21.8,22,12500000,0
1996-05-23,22,22.2,21.7,22.1,10250000,0
1996-05-24,22.1,22.1,21.4,21.6,7750000,0
1996-05-28,21.9,22.1,21.2,21.2,10250000,0
1996-05-29,21,21.3,20.7,20.8,5250000,0
1996-05-30,20.7,20.8,20,20.5,16000000,0
1996-05-31,20.2,20.4,19.8,20.4,11500000,0
1996-06-03,20.4,20.5,20,20.1,4000000,0
1996-06-04,20.1,21.4,20.1,21.4,5750000,0
1996-06-05,21.4,22,21.3,21.86,8250000,0
1996-06-06,21.86,22,21.7,21.7,4500000,0
1996-06-07,21.5,21.8,21.2,21.6,4250000,0
1996-06-10,21.7,21.9,21.1,21.2,4000000,0
1996-06-11,21.2,21.7,21.2,21.4,3250000,0
1996-06-12,21.6,22,21.4,22,5500000,0
1996-06-13,22,22.2,21.9,22.06,3250000,0
1996-06-14,22.2,22.2,21.7,22,2000000,0
1996-06-17,22,22.06,21.7,21.82,2000000,0
1996-06-18,21.86,21.86,21.5,21.66,2250000,0
1996-06-19,21.6,21.7,21.24,21.3,2000000,0
1996-06-20,21.4,21.46,20.5,20.7,2750000,0
1996-06-21,20.5,20.7,20.48,20.7,3500000,0
1996-06-24,20.66,20.8,20.5,20.6,3750000,0
1996-06-25,20.6,20.7,20.1,20.4,6000000,0
1996-06-26,20.52,20.6,20.3,20.4,3000000,0
1996-06-27,20.3,20.36,20.06,20.2,4250000,0
1996-06-28,20.1,20.66,20.1,20.66,5250000,0
1996-07-01,20.66,21.5,20.6,21.5,6750000,0
1996-07-02,21.66,21.8,21.46,21.7,4000000,0
1996-07-03,21.76,21.76,21.1,21.3,2000000,0
1996-07-05,21,21.1,20.6,20.7,4000000,0
1996-07-08,20.8,21.5,20.6,20.96,4000000,0
1996-07-09,21,21.4,20.66,21.2,8500000,0
1996-07-10,21.3,21.36,20.7,20.98,3500000,0
1996-07-11,21.06,21.06,20.6,20.8,6000000,0
1996-07-12,20.6,21.06,20.6,20.84,4500000,0
1996-07-15,20.8,20.9,20.44,20.66,5250000,0
1996-07-16,20.5,21.1,20.1,20.7,7250000,0
1996-07-17,20.86,21.3,20.64,21.1,6500000,0
1996-07-18,21,21.3,21,21.2,2500000,0
1996-07-19,21.2,21.36,21,21.1,3000000,0
1996-07-22,21,21.1,20.84,20.84,2750000,0
1996-07-23,20.84,21.2,20.4,20.4,2750000,0
1996-07-24,20.1,20.5,20.1,20.5,3500000,0
1996-07-25,20.6,20.72,20.4,20.5,3500000,0
1996-07-26,20.4,20.6,20.4,20.4,1500000,0
1996-07-29,20.4,20.66,20.4,20.5,1750000,0
1996-07-30,20.4,20.9,20.4,20.54,2750000,0
1996-07-31,20.54,20.54,20.4,20.52,1250000,0
1996-08-01,20.5,20.66,20.44,20.54,1250000,0
1996-08-02,20.68,20.96,20.66,20.96,3250000,0
1996-08-05,20.96,21.12,20.8,20.8,3000000,0
1996-08-06,20.8,20.86,20.5,20.8,2250000,0
1996-08-07,20.86,20.88,20.66,20.84,3000000,0
1996-08-08,20.84,20.88,20.7,20.88,2500000,0
1996-08-09,20.72,20.86,20.7,20.8,2250000,0
1996-08-12,20.8,20.86,20.7,20.86,1250000,0
1996-08-13,20.76,20.8,20.64,20.72,2500000,0
1996-08-14,20.68,21.6,20.68,21.6,4250000,0
1996-08-15,21.7,22.2,21.6,22.2,7500000,0
1996-08-16,22.2,22.34,21.76,21.86,4500000,0
1996-08-19,22,22,21.6,21.68,2500000,0
1996-08-20,21.6,21.8,21.36,21.4,2750000,0
1996-08-21,21.42,21.42,21.2,21.2,1500000,0
1996-08-22,21.3,21.48,21.3,21.3,2250000,0
1996-08-23,21.34,21.34,21.24,21.34,1500000,0
1996-08-26,21.34,21.34,21.08,21.14,1250000,0
1996-08-27,21.26,21.34,21.12,21.2,1500000,0
1996-08-28,21.2,21.2,20.9,20.98,2000000,0
1996-08-29,21.02,21.02,20.7,20.7,3000000,0
1996-08-30,20.76,20.88,20.68,20.82,1750000,0
1996-09-03,20.9,20.98,20.72,20.96,750000,0
1996-09-04,20.96,21.08,20.88,21,1250000,0
1996-09-05,21.06,21.06,20.78,20.9,2250000,0
1996-09-06,20.9,21.12,20.86,21.04,1500000,0
1996-09-09,21.1,21.48,21,21.36,3500000,0
1996-09-10,21.46,21.46,21.1,21.2,2750000,0
1996-09-11,21.24,21.38,21.08,21.32,2000000,0
1996-09-12,21.38,21.44,21.3,21.44,2000000,0
1996-09-13,21.44,21.64,21.36,21.46,2750000,0
1996-09-16,21.5,21.84,21.46,21.84,3500000,0
1996-09-17,21.92,21.92,21.4,21.66,7250000,0
1996-09-18,21.76,21.8,21.56,21.56,5250000,0
1996-09-19,21.46,21.8,21.44,21.66,3250000,0
1996-09-20,21.76,21.8,21.66,21.74,2000000,0
1996-09-23,21.66,21.66,21.44,21.52,1500000,0
1996-09-24,21.46,21.64,21.28,21.56,3250000,0
1996-09-25,21.48,21.6,21.4,21.48,2500000,0
1996-09-26,21.58,21.62,21.4,21.48,2250000,0
1996-09-27,21.48,21.48,21.24,21.36,2750000,0
1996-09-30,21.28,21.6,21.28,21.46,2750000,0
1996-10-01,21.46,21.46,21.16,21.24,3500000,0
1996-10-02,21.2,21.44,21.2,21.42,3750000,0
1996-10-03,21.46,21.46,21.34,21.4,2000000,0
1996-10-04,21.36,21.46,21.32,21.4,3500000,0
1996-10-07,21.44,21.44,21.3,21.3,4750000,0
1996-10-08,21.24,21.34,21.16,21.16,2500000,0
1996-10-09,21.16,21.28,21.1,21.28,6500000,0
1996-10-10,21.32,21.32,21.16,21.22,1750000,0
1996-10-11,21.2,21.4,21.16,21.16,3000000,0
1996-10-14,21.2,21.4,21.16,21.3,3500000,0
1996-10-15,21.2,21.28,21.12,21.2,3500000,0
1996-10-16,21.22,21.46,21.2,21.46,4750000,0
1996-10-17,21.48,21.72,21.36,21.64,4500000,0
1996-10-18,21.74,21.8,21.6,21.68,3000000,0
1996-10-21,21.68,21.68,21.44,21.52,1250000,0
1996-10-22,21.5,21.76,21.5,21.76,4000000,0
1996-10-23,21.64,21.64,21.44,21.58,1000000,0
1996-10-24,21.6,21.78,21.6,21.78,1250000,0
1996-10-25,21.78,21.88,21.72,21.72,2000000,0
1996-10-28,21.74,21.8,21.56,21.56,2500000,0
1996-10-29,21.46,21.68,21.46,21.62,2000000,0
1996-10-30,21.64,21.7,21.48,21.48,1750000,0
1996-10-31,21.56,21.64,21.48,21.58,1250000,0
1996-11-01,21.66,21.8,21.62,21.62,4250000,0
1996-11-04,21.52,21.72,21.48,21.72,1750000,0
1996-11-05,21.7,21.98,21.7,21.94,3750000,0
1996-11-06,21.98,22,21.84,21.92,3000000,0
1996-11-07,21.94,21.94,21.72,21.86,3500000,0
1996-11-08,21.8,21.92,21.6,21.88,4750000,0
1996-11-11,21.8,21.96,21.8,21.92,3500000,0
1996-11-12,22,22.34,21.97,22.22,5500000,0
1996-11-13,22.3,22.58,22.12,22.18,8250000,0
1996-11-14,22.14,22.28,21.98,22.24,3000000,0
1996-11-15,22.2,22.28,22.08,22.08,3750000,0
1996-11-18,22.14,22.16,21.9,22.16,4750000,0
1996-11-19,22.16,22.28,22.08,22.24,2250000,0
1996-11-20,22.1,22.2,21.94,22.12,3750000,0
1996-11-21,22.12,22.22,22.02,22.1,4250000,0
1996-11-22,22.06,22.18,22.04,22.16,2750000,0
1996-11-25,22.06,22.18,22,22.02,3750000,0
1996-11-26,21.96,22.04,21.86,22,3750000,0
1996-11-27,22,22.02,21.92,22,2250000,0
1996-11-29,22,22.06,21.94,22.06,4000000,0
1996-12-02,21.94,22.16,21.94,22.16,11500000,0
1996-12-03,22.1,22.16,22,22.06,3000000,0
1996-12-04,21.94,21.94,21.7,21.86,7000000,0
1996-12-05,21.86,21.86,21.64,21.8,9750000,0
1996-12-06,21.7,22,21.56,21.72,9500000,0
1996-12-09,22,22.14,21.94,22.02,4500000,0
1996-12-10,21.94,22.26,21.92,22.1,10250000,0
1996-12-11,22.04,22.28,22,22.06,4500000,0
1996-12-12,22.02,22.14,21.86,21.88,7000000,0
1996-12-13,21.8,22.04,21.8,21.94,5500000,0
1996-12-16,21.88,22.08,21.88,21.9,7500000,0
1996-12-17,21.8,21.92,21.66,21.8,5250000,0
1996-12-18,21.8,22,21.8,21.82,7750000,0
1996-12-19,21.9,22.16,21.86,22.08,13000000,0
1996-12-20,22.2,22.2,22.06,22.06,9500000,0
1996-12-23,22.06,22.14,21.98,21.98,4750000,0
1996-12-24,22,22.24,22,22.24,9000000,0
1996-12-26,22.3,23.5,22.3,22.64,16500000,0
1996-12-27,22.6,22.76,22.54,22.6,7500000,0
1996-12-30,22.56,22.56,22.36,22.42,4250000,0
1996-12-31,22.36,22.36,22.1,22.24,12750000,0
1997-01-02,22.2,22.2,21.9,21.94,19250000,0
1997-01-03,22,22.18,22,22.12,4500000,0
1997-01-06,22.12,22.28,22.12,22.18,5250000,0
1997-01-07,22.14,22.18,22,22.08,5000000,0
1997-01-08,22.12,22.26,21.76,21.92,30250000,0
1997-01-09,21.86,22.12,21.86,22.12,10500000,0
1997-01-10,22.04,22.2,22,22.12,7500000,0
1997-01-13,22.04,22.2,22.04,22.14,11250000,0
1997-01-14,22.14,22.54,22.14,22.52,16000000,0
1997-01-15,22.48,22.58,22.34,22.54,8750000,0
1997-01-16,22.6,22.78,22.56,22.78,9000000,0
1997-01-17,22.72,23,22.72,23,5250000,0
1997-01-20,22.96,23.18,22.92,23.18,11500000,0
1997-01-21,23.14,23.26,23.08,23.18,8000000,0
1997-01-22,23.16,23.28,23.14,23.26,5500000,0
1997-01-23,23.2,23.26,23.1,23.14,5250000,0
1997-01-24,23.12,23.12,22.76,22.86,9250000,0
1997-01-27,22.78,22.9,22.6,22.72,8000000,0
1997-01-28,22.7,22.88,22.7,22.78,7750000,0
1997-01-29,22.76,23.24,22.74,23.24,4750000,0
1997-01-30,23.24,23.3,23.14,23.18,4000000,0
1997-01-31,23.1,23.2,23.04,23.1,5750000,0
1997-02-03,23.2,23.24,23.06,23.24,4500000,0
1997-02-04,23.32,23.44,23.26,23.34,21250000,0
1997-02-05,23.46,23.94,23.46,23.68,10000000,0
1997-02-06,23.62,23.64,23.46,23.58,3750000,0
1997-02-07,23.64,23.94,23.64,23.94,5500000,0
1997-02-10,23.96,24.02,23.94,24,3500000,0
1997-02-11,24.02,24.02,23.9,23.98,4000000,0
1997-02-12,23.98,24.28,23.98,24.28,8500000,0
1997-02-13,24.4,25,24.4,24.76,25250000,0
1997-02-14,24.78,24.78,24.3,24.36,5750000,0
1997-02-18,24.06,24.1,23.88,23.96,6250000,0
1997-02-19,24.02,24.14,23.86,24.12,8500000,0
1997-02-20,24.32,24.32,23.9,24.04,7000000,0
1997-02-21,24,24.24,23.94,24.12,2250000,0
1997-02-24,24.06,24.12,24,24.06,2750000,0
1997-02-25,24.12,24.18,24.06,24.18,1750000,0
1997-02-26,24.2,24.24,24.04,24.04,2000000,0
1997-02-27,24.08,24.08,23.9,23.9,3500000,0
1997-02-28,23.72,23.76,23.56,23.76,4750000,0
1997-03-03,23.78,24.08,23.74,24.08,5750000,0
1997-03-04,24.02,24.12,23.88,24.02,5000000,0
1997-03-05,23.96,24.2,23.96,24.2,2000000,0
1997-03-06,24.32,24.96,24.26,24.28,6750000,0
1997-03-07,24.66,24.94,24.56,24.86,7500000,0
1997-03-10,24.92,24.92,24.46,24.74,3750000,0
1997-03-11,24.72,24.86,24.7,24.86,2750000,0
1997-03-12,24.88,25.04,24.82,24.94,9750000,0
1997-03-13,24.92,24.92,24.46,24.54,6000000,0
1997-03-14,24.52,24.82,24.52,24.66,3000000,0
1997-03-17,24.46,24.52,24.02,24.32,8250000,0
1997-03-18,24.32,24.46,24.1,24.22,4750000,0
1997-03-19,24.24,24.8,24.2,24.7,10250000,0
1997-03-20,24.62,24.72,24.44,24.66,6250000,0
1997-03-21,24.72,25,24.72,25,9000000,0
1997-03-24,25,25,24.48,24.8,6500000,0
1997-03-25,24.66,25.16,24.66,25.06,6750000,0
1997-03-26,25.06,25.22,25.02,25.22,2750000,0
1997-03-27,25.24,25.28,24.9,24.98,4250000,0
1997-03-31,24.9,24.9,24.2,24.2,8750000,0
1997-04-01,24.16,24.34,24.06,24.28,13250000,0
1997-04-02,24.3,24.3,24.06,24.1,5000000,0
1997-04-03,24.02,24.08,23.94,24.06,7250000,0
1997-04-04,24.1,24.48,23.94,24.48,5750000,0
1997-04-07,24.62,25.28,24.6,25.2,8250000,0
1997-04-08,25.2,25.22,25.08,25.22,3250000,0
1997-04-09,24.92,24.94,24.5,24.8,6000000,0
1997-04-10,24.8,24.96,24.78,24.96,3250000,0
1997-04-11,24.88,24.88,24.34,24.46,2750000,0
1997-04-14,24.5,24.84,24.46,24.76,2750000,0
1997-04-15,24.96,25.16,24.94,25.14,6500000,0
1997-04-16,25.14,25.2,24.98,25.2,3000000,0
1997-04-17,25.24,25.3,25.2,25.28,3750000,0
1997-04-18,25.28,25.36,25.12,25.3,5250000,0
1997-04-21,25.32,25.36,25.18,25.18,4500000,0
1997-04-22,25.22,25.3,25.08,25.24,5750000,0
1997-04-23,25.3,25.36,25.16,25.2,5000000,0
1997-04-24,25.24,25.3,25.08,25.14,5750000,0
1997-04-25,25.16,25.2,25.02,25.2,3000000,0
1997-04-28,25.2,25.36,25.18,25.36,3500000,0
1997-04-29,25.4,25.7,25.4,25.46,9500000,0
1997-04-30,25.46,25.46,25.36,25.42,7250000,0
1997-05-01,25.42,25.42,25.1,25.2,6750000,0
1997-05-02,25.3,25.42,25.22,25.4,8000000,0
1997-05-05,25.5,26.1,25.5,26.1,8000000,0
1997-05-06,26.36,26.6,26.3,26.42,7500000,0
1997-05-07,26.38,26.42,26,26.04,8500000,0
1997-05-08,26.04,26.46,25.94,26.4,8250000,0
1997-05-09,26.4,26.44,26.16,26.32,6250000,0
1997-05-12,26.44,26.56,26.32,26.44,7250000,0
1997-05-13,26.48,26.62,26.44,26.62,5500000,0
1997-05-14,26.7,26.84,26.7,26.74,11500000,0
1997-05-15,26.74,26.74,26.48,26.62,6500000,0
1997-05-16,26.66,26.74,26.6,26.72,5000000,0
1997-05-19,26.72,26.82,26.7,26.76,3500000,0
1997-05-20,26.76,26.98,26.6,26.98,8000000,0
1997-05-21,27.04,27.86,27.04,27.74,10250000,0
1997-05-22,28.12,28.28,28.1,28.26,16750000,0
1997-05-23,28.34,28.82,28.34,28.64,14500000,0
1997-05-27,28.7,29.7,28.66,28.68,18000000,0
1997-05-28,28.72,28.72,28.36,28.4,8000000,0
1997-05-29,28.4,28.44,28.26,28.38,7250000,0
1997-05-30,28.38,28.9,28.18,28.9,8250000,0
1997-06-02,29,29.14,28.8,28.92,7000000,0
1997-06-03,28.92,28.92,28.56,28.6,8750000,0
1997-06-04,28.7,29.12,28.7,29.1,8500000,0
1997-06-05,29,29.82,29,29.8,9750000,0
1997-06-06,29.9,30.56,29.9,30.32,17250000,0
1997-06-09,30.52,30.88,30.52,30.76,14500000,0
1997-06-10,31,31.46,30.92,31.38,38750000,0
1997-06-11,31.46,31.72,31.24,31.36,16750000,0
1997-06-12,31.6,31.8,31.46,31.78,13750000,0
1997-06-13,32.14,32.48,32.04,32.46,16250000,0
1997-06-16,32.46,32.46,30.4,30.86,20750000,0
1997-06-17,30.9,31.1,30.76,31.1,19750000,0
1997-06-18,31.04,31.66,31.04,31.66,6750000,0
1997-06-19,32,32.08,31.94,32.06,7250000,0
1997-06-20,32.1,32.1,31.4,31.64,9750000,0
1997-06-23,31.68,31.72,31.44,31.5,5250000,0
1997-06-24,31.8,32.06,31.74,32,7000000,0
1997-06-25,32,32.04,31.68,31.9,7250000,0
1997-06-26,31.9,31.96,31.6,31.72,3250000,0
1997-06-27,31.72,31.9,31.68,31.9,5000000,0
1997-06-30,31.9,31.94,31.5,31.6,6500000,0
1997-07-01,31.68,31.76,31.52,31.66,5250000,0
1997-07-02,31.76,31.82,31.72,31.78,5250000,0
1997-07-03,31.78,31.82,31.26,31.5,6750000,0
1997-07-07,31.76,31.78,31.52,31.78,6500000,0
1997-07-08,31.8,31.88,31.72,31.8,5000000,0
1997-07-09,31.9,31.9,31.52,31.6,7500000,0
1997-07-10,31.68,31.72,31.3,31.3,4750000,0
1997-07-11,31.36,31.56,31.2,31.48,6500000,0
1997-07-14,31.4,31.4,30.76,31.02,8750000,0
1997-07-15,31.16,31.2,30.76,31.04,11000000,0
1997-07-16,31.1,32.14,31.1,31.82,8750000,0
1997-07-17,31.9,31.96,31.4,31.54,7000000,0
1997-07-18,31.6,31.6,30.8,30.94,13500000,0
1997-07-21,30.9,31.5,30.9,31.5,5750000,0
1997-07-22,31.68,31.98,31.4,31.9,6750000,0
1997-07-23,32.08,32.08,31.54,31.96,6500000,0
1997-07-24,31.98,31.98,31.6,31.84,3000000,0
1997-07-25,31.92,32.04,31.74,32.04,3750000,0
1997-07-28,32.06,32.06,31.92,31.94,7000000,0
1997-07-29,31.9,31.9,31.62,31.86,4000000,0
1997-07-30,31.98,32.08,31.88,31.96,4250000,0
1997-07-31,31.96,31.96,31.6,31.62,5000000,0
1997-08-01,31.7,31.8,31.64,31.78,3750000,0
1997-08-04,31.84,31.9,31.66,31.68,4000000,0
1997-08-05,31.64,31.66,31.46,31.5,3750000,0
1997-08-06,31.6,31.66,31.58,31.6,2000000,0
1997-08-07,31.64,31.64,31.2,31.22,5250000,0
1997-08-08,31,31,30.52,30.64,9000000,0
1997-08-11,30.32,30.36,29.16,29.96,16750000,0
1997-08-12,29.8,29.98,29.72,29.74,4000000,0
1997-08-13,29.8,30,29.54,29.62,6000000,0
1997-08-14,29.76,29.92,29.5,29.52,6000000,0
1997-08-15,29.5,29.5,28.9,29.14,14000000,0
1997-08-18,29.06,29.5,28.94,29.36,7250000,0
1997-08-19,29.44,30.52,29.44,30.2,9500000,0
1997-08-20,30.2,30.2,29.66,30,7000000,0
1997-08-21,29.9,29.94,29.44,29.48,3000000,0
1997-08-22,29.1,29.16,28.28,28.98,11500000,0
1997-08-25,29.06,29.4,29,29.26,4750000,0
1997-08-26,29.14,29.18,28.86,29.04,2750000,0
1997-08-27,28.72,28.82,28.54,28.76,6000000,0
1997-08-28,28.76,28.76,28,28.06,11500000,0
1997-08-29,27.8,27.86,27.54,27.84,8250000,0
1997-09-02,27.86,28.24,27.86,28.24,9000000,0
1997-09-03,28.3,29.2,28.3,29.14,5750000,0
1997-09-04,29.16,29.2,28.94,28.94,3500000,0
1997-09-05,29.04,29.36,29,29.06,4250000,0
1997-09-08,29.16,29.16,28.7,28.72,4000000,0
1997-09-09,28.8,28.98,28.74,28.94,3000000,0
1997-09-10,29.12,29.2,28.4,28.56,3000000,0
1997-09-11,28.4,28.46,27.9,28.22,5250000,0
1997-09-12,28.22,28.48,28,28.42,4500000,0
1997-09-15,28.44,28.68,28.42,28.5,1750000,0
1997-09-16,28.6,29.48,28.58,29.48,6250000,0
1997-09-17,29.8,29.9,29.34,29.54,4250000,0
1997-09-18,29.5,29.72,29.42,29.52,3250000,0
1997-09-19,29.52,29.66,29.44,29.5,1500000,0
1997-09-22,29.6,29.7,29.52,29.6,5000000,0
1997-09-23,29.6,29.96,29.58,29.96,5250000,0
1997-09-24,30.1,30.28,30,30,6500000,0
1997-09-25,29.82,30.1,29.7,29.86,5500000,0
1997-09-26,29.86,29.98,29.86,29.86,3500000,0
1997-09-29,29.9,30,29.68,29.9,2250000,0
1997-09-30,29.92,30,29.84,29.9,4000000,0
1997-10-01,29.96,30,29.78,29.92,3500000,0
1997-10-02,29.86,30.56,29.86,30.5,10000000,0
1997-10-03,30.68,31.3,30.6,30.6,8500000,0
1997-10-06,30.76,30.88,30.72,30.88,3250000,0
1997-10-07,30.88,30.88,30.66,30.78,2250000,0
1997-10-08,30.84,30.84,30.34,30.48,4000000,0
1997-10-09,30.48,30.48,30.2,30.24,5000000,0
1997-10-10,30.18,30.18,29.76,29.84,4500000,0
1997-10-13,29.84,29.88,29.48,29.7,2500000,0
1997-10-14,29.52,30.06,29.46,30.04,5750000,0
1997-10-15,29.92,30.06,29.78,30.02,5250000,0
1997-10-16,29.94,30.36,29.86,29.98,4250000,0
1997-10-17,29.94,30,29.34,29.68,4500000,0
1997-10-20,29.8,29.8,29.5,29.7,3500000,0
1997-10-21,29.8,30.18,29.8,30.02,2750000,0
1997-10-22,30.02,30.02,29.8,29.92,2000000,0
1997-10-23,29.46,29.84,29.4,29.6,6250000,0
1997-10-24,29.8,29.92,29.54,29.72,3500000,0
1997-10-27,29.6,29.74,28.84,28.86,7500000,0
1997-10-28,28,29.86,28,29.86,15000000,0
1997-10-29,30.2,30.3,29.66,29.7,10250000,0
1997-10-30,29.5,29.7,29.44,29.5,1750000,0
1997-10-31,29.5,29.78,29.3,29.38,3250000,0
1997-11-03,29.42,29.66,29.36,29.64,4500000,0
1997-11-04,29.5,29.62,29.32,29.54,3000000,0
1997-11-05,29.6,29.66,29.34,29.4,4250000,0
1997-11-06,29.5,29.52,29.34,29.4,2500000,0
1997-11-07,29.2,29.4,29.14,29.22,4250000,0
1997-11-10,29.22,29.44,29.18,29.34,3750000,0
1997-11-11,29.36,29.42,29.24,29.24,1250000,0
1997-11-12,29.36,29.5,29.08,29.08,1750000,0
1997-11-13,29.2,29.32,29.12,29.28,3500000,0
1997-11-14,29.4,29.7,29.4,29.7,4000000,0
1997-11-17,29.86,30.8,29.86,30.4,9000000,0
1997-11-18,30.46,30.66,30.4,30.4,2500000,0
1997-11-19,30.38,30.58,30.38,30.54,3500000,0
1997-11-20,30.6,30.78,30.5,30.72,3250000,0
1997-11-21,30.72,30.9,29.5,29.86,5000000,0
1997-11-24,29.6,29.9,29.6,29.76,4000000,0
1997-11-25,29.92,30.04,29.64,29.78,3250000,0
1997-11-26,29.84,29.84,29.56,29.7,2500000,0
1997-11-28,29.86,30.16,29.82,30.16,500000,0
1997-12-01,30.4,30.6,30.34,30.4,11250000,0
1997-12-02,30.4,30.96,30.38,30.56,8000000,0
1997-12-03,30.5,30.54,30.3,30.38,2750000,0
1997-12-04,30.38,30.78,30.3,30.6,11000000,0
1997-12-05,30.62,30.82,30.6,30.8,7750000,0
1997-12-08,31,31,30.7,30.8,3250000,0
1997-12-09,30.8,30.86,30.5,30.5,3000000,0
1997-12-10,30.44,30.56,30.24,30.24,2000000,0
1997-12-11,30.16,30.24,29.96,30.16,4250000,0
1997-12-12,30.2,30.24,30.1,30.2,2500000,0
1997-12-15,30.2,30.72,30.2,30.7,9250000,0
1997-12-16,30.6,30.92,30.54,30.8,5500000,0
1997-12-17,30.8,31.06,30.8,30.88,4500000,0
1997-12-18,30.92,30.92,30.6,30.74,2250000,0
1997-12-19,30.46,30.84,30.1,30.84,7500000,0
1997-12-22,30.64,30.8,30.56,30.58,3000000,0
1997-12-23,30.66,30.72,30.52,30.52,2250000,0
1997-12-24,30.52,30.7,30.52,30.56,1750000,0
1997-12-26,30.6,30.6,30.54,30.6,500000,0
1997-12-29,30.7,30.8,30.56,30.74,2750000,0
1997-12-30,30.74,30.78,30.54,30.78,4750000,0
1997-12-31,30.76,30.78,30.52,30.78,5250000,0
1998-01-02,30.78,30.78,30.58,30.58,3250000,0
1998-01-05,30.92,31.12,30.84,31.1,16000000,0
1998-01-06,31.2,31.28,30.78,31.18,15000000,0
1998-01-07,31.22,31.46,30.8,31.46,8750000,0
1998-01-08,31.64,31.84,31.42,31.8,8250000,0
1998-01-09,31.9,31.9,31.44,31.44,12500000,0
1998-01-12,30.7,31.24,30.7,31.24,14750000,0
1998-01-13,31.28,31.44,31.28,31.44,5000000,0
1998-01-14,31.46,31.5,31.2,31.38,7250000,0
1998-01-15,31.4,31.44,31.28,31.44,5250000,0
1998-01-16,31.56,31.8,31.44,31.74,14750000,0
1998-01-20,32.06,32.66,31.94,32.64,9250000,0
1998-01-21,32.86,33.5,32.86,33.36,15750000,0
1998-01-22,33.4,33.4,32.96,33,11250000,0
1998-01-23,33.12,33.3,32.9,32.94,10750000,0
1998-01-26,33.04,33.06,32.88,32.88,3750000,0
1998-01-27,32.96,33.28,32.84,33.28,5750000,0
1998-01-28,33.36,33.4,33.24,33.4,4250000,0
1998-01-29,33.4,33.74,33.36,33.74,10750000,0
1998-01-30,33.8,33.86,33.54,33.54,5750000,0
1998-02-02,33.86,34.8,33.84,34.6,9750000,0
1998-02-03,34.86,35.2,34.8,35.2,8500000,0
1998-02-04,35.2,35.26,35.12,35.16,14500000,0
1998-02-05,35.36,35.84,35.26,35.66,13750000,0
1998-02-06,35.7,35.88,35.56,35.58,9250000,0
1998-02-09,35.8,35.8,35.65,35.72,10000000,0
1998-02-10,35.72,35.76,35.64,35.74,7750000,0
1998-02-11,35.92,36.3,35.86,36.06,11750000,0
1998-02-12,36.06,36.06,35.74,35.88,7250000,0
1998-02-13,35.66,36.08,35.66,36.08,9250000,0
1998-02-17,36.44,36.76,36.4,36.68,13000000,0
1998-02-18,36.68,36.68,36.46,36.64,9500000,0
1998-02-19,36.68,36.68,36.46,36.6,9500000,0
1998-02-20,36.6,36.68,36.54,36.66,6250000,0
1998-02-23,36.76,37.14,36.7,37.1,13500000,0
1998-02-24,37.14,37.28,36.5,36.5,14500000,0
1998-02-25,36.6,36.96,36.6,36.92,5750000,0
1998-02-26,37.08,37.14,36.74,36.96,7250000,0
1998-02-27,37,37.2,36.92,37.2,6750000,0
1998-03-02,37.38,37.66,37.32,37.64,10500000,0
1998-03-03,37.56,38.1,37.54,38.1,14750000,0
1998-03-04,38.32,38.48,38.1,38.48,15000000,0
1998-03-05,38.48,38.66,38.24,38.6,12000000,0
1998-03-06,38.8,39.86,38.78,39.4,28000000,0
1998-03-09,39.54,39.86,39,39.22,25750000,0
1998-03-10,39.46,40,39.22,39.96,15000000,0
1998-03-11,40.12,41.5,40.12,41.44,18750000,0
1998-03-12,41.5,41.5,40.22,40.82,27250000,0
1998-03-13,40.88,40.92,39.58,39.7,23250000,0
1998-03-16,41.3,41.4,40.66,41,22750000,0
1998-03-17,41.46,42.2,41.3,42.18,15750000,0
1998-03-18,42.4,43.26,42.4,43.2,26750000,0
1998-03-19,43.52,45.46,43.52,45.1,42500000,0
1998-03-20,45.56,46.48,45.56,46.08,44500000,0
1998-03-23,45.84,45.84,44.7,44.9,36500000,0
1998-03-24,44.7,44.74,42.94,43.66,51250000,0
1998-03-25,44.12,44.78,43.94,44.12,27250000,0
1998-03-26,44.26,44.72,44.24,44.68,19000000,0
1998-03-27,45,45.32,44.84,44.9,16250000,0
1998-03-30,45.26,45.26,44.04,44.2,18500000,0
1998-03-31,44.4,44.96,44.4,44.9,16000000,0
1998-04-01,45,45.06,44.7,44.8,16750000,0
1998-04-02,45,45.06,44.72,44.9,14000000,0
1998-04-03,45.12,45.2,44.94,45.18,12000000,0
1998-04-06,45.4,45.76,45.32,45.76,12750000,0
1998-04-07,45.94,45.94,45.54,45.84,12000000,0
1998-04-08,46,46.28,46,46.24,13750000,0
1998-04-09,46.66,46.7,46.52,46.64,12500000,0
1998-04-13,46.2,46.66,46.16,46.66,15250000,0
1998-04-14,46.92,47.22,46.86,47.2,25250000,0
1998-04-15,47.3,47.42,47.06,47.42,17750000,0
1998-04-16,47.46,47.46,47,47.14,12250000,0
1998-04-17,47.14,47.16,46.94,47.16,6500000,0
1998-04-20,47,47.26,46.9,46.96,16750000,0
1998-04-21,46.6,46.6,45.68,45.88,20000000,0
1998-04-22,45.76,45.78,43.68,44.34,38750000,0
1998-04-23,44.3,44.3,43.7,44.16,17500000,0
1998-04-24,44.24,45.66,44.24,45.6,16000000,0
1998-04-27,44.8,44.8,43.74,44.3,20750000,0
1998-04-28,44.78,45.58,44.78,45.16,15250000,0
1998-04-29,45.16,45.54,45.1,45.4,10500000,0
1998-04-30,45.86,46.3,45.82,45.9,18000000,0
1998-05-01,46,46.28,45.9,46.1,8750000,0
1998-05-04,46.72,46.86,45.16,46.16,22250000,0
1998-05-05,46.24,46.56,46.14,46.22,14750000,0
1998-05-06,46.34,46.56,46.18,46.35,12750000,0
1998-05-07,46.66,46.68,46.46,46.66,10250000,0
1998-05-08,46.66,46.76,46.58,46.74,11250000,0
1998-05-11,47.1,47.1,46.8,46.92,10250000,0
1998-05-12,47,47.12,46.62,46.9,7750000,0
1998-05-13,47.2,47.26,47.1,47.18,10000000,0
1998-05-14,47.34,48.76,47.14,48.76,21250000,0
1998-05-15,49.2,49.76,48.92,49.62,23500000,0
1998-05-18,49.62,49.72,48.08,48.4,27500000,0
1998-05-19,49.08,49.08,47.56,48.12,22500000,0
1998-05-20,48.34,48.58,48.14,48.32,12000000,0
1998-05-21,48.44,48.44,48.26,48.34,6750000,0
1998-05-22,48.4,48.48,47.04,47.58,18500000,0
1998-05-26,48.06,48.18,47.56,47.66,12000000,0
1998-05-27,47.14,47.34,46.7,46.9,17500000,0
1998-05-28,46.9,46.9,46.5,46.76,12000000,0
1998-05-29,46.8,46.96,46.42,46.96,10750000,0
1998-06-01,46.8,47.3,46.8,47.16,7000000,0
1998-06-02,47.2,49.12,47.06,49.12,29500000,0
1998-06-03,49.2,50.68,48.64,50.2,32500000,0
1998-06-04,50.34,50.96,50,50.96,28250000,0
1998-06-05,50.96,51.3,50.54,51.2,14750000,0
1998-06-08,51.8,52.32,50.88,52.2,25000000,0
1998-06-09,52.16,52.26,51.4,51.92,51500000,0
1998-06-10,51.8,51.9,50.9,51.34,23250000,0
1998-06-11,51.36,51.72,50.86,51.2,12750000,0
1998-06-12,51.14,51.5,50.2,51.08,13250000,0
1998-06-15,51.08,51.08,50,50.1,19750000,0
1998-06-16,50.1,51.26,50.02,51.24,15250000,0
1998-06-17,51.92,53.66,51.92,52.32,29000000,0
1998-06-18,52.28,53.1,52.2,52.76,16000000,0
1998-06-19,52.9,54.28,52.72,54.1,20750000,0
1998-06-22,55.32,55.9,51.9,51.9,114999999,0
1998-06-23,52.28,52.76,52.28,52.42,41500000,0
1998-06-24,52.6,52.6,52.14,52.26,23750000,0
1998-06-25,52.34,52.46,52,52.04,22250000,0
1998-06-26,52.16,52.3,52.08,52.12,11500000,0
1998-06-29,52.36,52.42,52.2,52.28,16500000,0
1998-06-30,52.32,52.32,52.12,52.26,9500000,0
1998-07-01,52.26,52.32,52,52.06,14000000,0
1998-07-02,52.26,52.26,51.62,51.76,15000000,0
1998-07-06,52.06,52.44,51.82,52.32,27500000,0
1998-07-07,52.4,52.4,51.84,51.96,14250000,0
1998-07-08,52.02,52.02,51.7,51.98,13250000,0
1998-07-09,52,52.06,51.64,51.74,13500000,0
1998-07-10,51.8,51.9,51.44,51.58,16250000,0
1998-07-13,51.66,51.66,51.14,51.36,17250000,0
1998-07-14,51.4,51.84,51.24,51.4,25250000,0
1998-07-15,51.44,51.46,50.9,50.98,19000000,0
1998-07-16,51.02,51.02,50,50.7,31750000,0
1998-07-17,50.7,50.7,50.28,50.48,24750000,0
1998-07-20,50.48,50.9,50.22,50.9,19750000,0
1998-07-21,51.2,51.46,50.1,50.16,18250000,0
1998-07-22,50.16,50.16,48.76,49.02,34500000,0
1998-07-23,48.9,49,47.54,48.06,31250000,0
1998-07-24,48,48.4,47.86,48.26,22250000,0
1998-07-27,47.8,47.84,46.82,47.28,27250000,0
1998-07-28,47.32,47.32,46.06,46.18,22500000,0
1998-07-29,46.22,46.72,45.92,45.96,23500000,0
1998-07-30,45.96,46.4,45.44,46.4,24500000,0
1998-07-31,46.52,47.18,46.3,46.84,28250000,0
1998-08-03,47,47.4,46.9,47.3,12500000,0
1998-08-04,47.38,47.44,46.06,46.24,20750000,0
1998-08-05,46.2,46.22,45.68,46.08,27500000,0
1998-08-06,46,46.02,45.32,45.52,15250000,0
1998-08-07,45.52,46.8,45.32,46.8,18000000,0
1998-08-10,46.84,46.98,46.48,46.9,15500000,0
1998-08-11,46.74,46.74,45.64,46.16,17750000,0
1998-08-12,46.16,46.36,45.56,45.98,15500000,0
1998-08-13,46.12,46.66,46.12,46.5,12250000,0
1998-08-14,46.8,46.86,46.34,46.54,9750000,0
1998-08-17,46.32,46.52,46.14,46.46,10000000,0
1998-08-18,46.52,48.12,46.52,48.06,16750000,0
1998-08-19,48.24,48.7,48.18,48.2,20500000,0
1998-08-20,48.26,48.26,47.42,47.54,21750000,0
1998-08-21,47.54,47.54,45.86,46.32,25500000,0
1998-08-24,46.32,46.4,46.02,46.26,10250000,0
1998-08-25,46.4,47.22,46.4,46.66,21750000,0
1998-08-26,46.4,47.04,45.82,46.48,18000000,0
1998-08-27,46.28,46.28,44.9,45.06,23250000,0
1998-08-28,44.96,45,42.46,42.56,50500000,0
1998-08-31,42.4,42.58,40.1,40.16,86250000,0
1998-09-01,40.04,41.2,38.88,40.68,75250001,0
1998-09-02,41.36,43.62,41.3,42.6,71250001,0
1998-09-03,42,42,40.2,40.5,41500000,0
1998-09-04,41,41.28,39.02,39.8,41250000,0
1998-09-08,43.24,43.24,40.2,40.62,57500000,0
1998-09-09,40.56,40.62,39.68,40,37250000,0
1998-09-10,38.2,38.82,38.14,38.54,28000000,0
1998-09-11,38.12,38.44,37.86,38.4,36750000,0
1998-09-14,39.08,40.32,39.08,40.1,40250000,0
1998-09-15,40.24,40.3,39.5,39.58,28250000,0
1998-09-16,39.6,40.4,39.12,40.36,26000000,0
1998-09-17,40,40.04,39.5,39.64,22250000,0
1998-09-18,39.62,39.84,39.34,39.4,16750000,0
1998-09-21,38.8,39.42,38.78,39.32,20250000,0
1998-09-22,39.66,39.88,39.26,39.4,18500000,0
1998-09-23,39.66,40.7,39.44,40.64,24250000,0
1998-09-24,40.72,41.48,40.56,40.58,34000000,0
1998-09-25,40.28,40.28,39.8,40,26500000,0
1998-09-28,40.52,40.8,40.38,40.74,16750000,0
1998-09-29,40.8,40.86,40.06,40.76,30250000,0
1998-09-30,40.52,40.62,39.72,39.86,11500000,0
1998-10-01,39.2,39.52,38.66,38.74,23250000,0
1998-10-02,38.74,39.84,38.32,39.3,29250000,0
1998-10-05,39.22,39.8,38.66,39.66,21500000,0
1998-10-06,40.4,40.54,40.08,40.38,35750000,0
1998-10-07,40.54,40.54,39.42,39.9,28250000,0
1998-10-08,39.2,39.38,38.64,39.1,35500000,0
1998-10-09,39.2,40.86,39,40.86,37750000,0
1998-10-12,41.6,41.98,41.34,41.38,29000000,0
1998-10-13,41.26,41.96,41.1,41.72,13750000,0
1998-10-14,41.8,43.52,41.66,43.44,28250000,0
1998-10-15,43.72,45.24,43.3,45.2,41250000,0
1998-10-16,45.5,45.64,44.1,44.4,38250000,0
1998-10-19,44.2,44.7,44,44.18,17250000,0
1998-10-20,44.28,44.36,43.4,43.52,27250000,0
1998-10-21,43.4,43.46,42.38,42.72,21250000,0
1998-10-22,42.72,42.72,42.04,42.28,18500000,0
1998-10-23,42.2,42.26,41.68,41.96,11250000,0
1998-10-26,42,42,41.44,41.64,12750000,0
1998-10-27,41.8,42,41.4,41.5,31750000,0
1998-10-28,41.5,41.5,41.12,41.18,18750000,0
1998-10-29,41.46,42.18,41.04,42.16,21750000,0
1998-10-30,42.52,42.96,42.4,42.96,24750000,0
1998-11-02,43.26,43.38,43,43.14,26250000,0
1998-11-03,43.14,45,43.14,44.72,31000000,0
1998-11-04,46.32,46.6,45.7,45.7,38000000,0
1998-11-05,45.72,45.76,45,45.34,28250000,0
1998-11-06,45.56,45.56,45,45.32,21500000,0
1998-11-09,45.32,45.38,44.72,44.8,14250000,0
1998-11-10,44.96,44.96,44.44,44.56,10750000,0
1998-11-11,44.5,44.8,44.48,44.52,14000000,0
1998-11-12,44.52,44.56,44.08,44.56,9000000,0
1998-11-13,44.56,44.6,44.2,44.26,12250000,0
1998-11-16,44.34,44.64,44.18,44.54,13500000,0
1998-11-17,44.54,44.6,44.06,44.48,25000000,0
1998-11-18,44.66,44.68,44.3,44.66,16000000,0
1998-11-19,44.6,44.62,44.4,44.5,13250000,0
1998-11-20,44.8,44.9,44.62,44.88,14250000,0
1998-11-23,45,46.72,44.88,46.72,36000000,0
1998-11-24,46.72,46.72,45.88,46.1,29500000,0
1998-11-25,46.1,46.2,45.92,46.16,15000000,0
1998-11-27,46.4,46.4,46.06,46.14,9000000,0
1998-11-30,46,46.04,45,45.02,16750000,0
1998-12-01,44.92,45.24,44.22,45.18,36750000,0
1998-12-02,45.22,45.24,44.3,44.6,17250000,0
1998-12-03,44.68,45.04,44.44,44.48,15250000,0
1998-12-04,44.4,44.6,44.28,44.54,14500000,0
1998-12-07,44.68,44.74,44.14,44.28,9750000,0
1998-12-08,44.2,44.2,43,43.02,19250000,0
1998-12-09,43.02,43.06,42.26,42.48,30250000,0
1998-12-10,42.4,42.4,41.48,41.74,23250000,0
1998-12-11,40.1,41.26,40.06,40.48,41250000,0
1998-12-14,40.58,42.4,40.02,41.82,42750000,0
1998-12-15,42.32,42.54,42,42.2,38500000,0
1998-12-16,42.32,42.5,42.14,42.34,13000000,0
1998-12-17,42.36,42.36,39.9,41.1,63000001,0
1998-12-18,41.1,41.32,40.12,40.24,56000000,0
1998-12-21,40.18,40.24,39.1,39.12,136000000,0
1998-12-22,39.1,40.54,39,39.7,122999999,0
1998-12-23,39.74,43.16,39.6,42.8,114000001,0
1998-12-24,43.5,45.68,43.5,45.06,41250000,0
1998-12-28,45.52,45.64,44.3,45.06,39250000,0
1998-12-29,45.24,45.78,44.88,45.08,54500000,0
1998-12-30,45.66,45.84,45.26,45.7,59750000,0
1998-12-31,45.62,47.5,45.56,47,39000000,0
1999-01-04,47.08,47.4,46.38,46.6,85250001,0
1999-01-05,46.66,46.7,45.4,45.54,66000000,0
1999-01-06,45.6,45.8,44.6,45.14,50250000,0
1999-01-07,44.52,44.9,43.5,44.08,72000000,0
1999-01-08,44.08,44.14,43.1,43.5,44750000,0
1999-01-11,43,43.06,41.4,41.76,96000001,0
1999-01-12,41.56,42.58,41.36,41.78,70250000,0
1999-01-13,41.44,42.5,41.2,41.76,78250001,0
1999-01-14,41.8,43.26,41.54,42.1,75000001,0
1999-01-15,42.7,43.04,42.34,42.56,62250001,0
1999-01-19,43.9,43.96,42.06,42.12,128000000,0
1999-01-20,42.7,43.06,41.54,42.54,78500000,0
1999-01-21,42.4,42.5,41.4,41.7,56500000,0
1999-01-22,41.12,41.86,40.96,41.5,33000000,0
1999-01-25,42.6,42.86,41.36,42.6,83000001,0
1999-01-26,42.6,42.6,41,42.32,93999999,0
1999-01-27,42,43.1,42,42.14,83250001,0
1999-01-28,42.36,42.88,42.02,42.88,59500000,0
1999-01-29,43.2,43.38,42.42,43,62750000,0
1999-02-01,44.6,47.3,44,45.98,116999999,0
1999-02-02,46.4,49.72,46.4,49.36,144249999,0
1999-02-03,49.2,51.7,49.14,50.56,85000001,0
1999-02-04,50.56,50.56,47.4,47.66,77250000,0
1999-02-05,47,48.6,46.8,47.52,49500000,0
1999-02-08,48.6,48.84,48.04,48.56,50250000,0
1999-02-09,48.14,48.24,47.74,47.98,31500000,0
1999-02-10,48.6,48.66,47.9,48.18,43750000,0
1999-02-11,48.46,48.46,48,48.3,31000000,0
1999-02-12,47.66,47.96,47.18,47.48,27500000,0
1999-02-16,47.84,48.08,47.72,47.74,32250000,0
1999-02-17,47.76,47.96,47.14,47.42,20750000,0
1999-02-18,47.7,47.96,47.46,47.72,25750000,0
1999-02-19,47.84,48.18,47.64,48.1,31750000,0
1999-02-22,48,48.16,47.88,48.04,35000000,0
1999-02-23,48.14,48.2,47.42,47.84,41250000,0
1999-02-24,47.6,48.1,47.5,48.1,39000000,0
1999-02-25,47.84,48.02,47.52,47.96,16250000,0
1999-02-26,47.76,47.88,47.3,47.58,23750000,0
1999-03-01,47.4,48.1,47.4,47.8,33750000,0
1999-03-02,47.92,49.1,47.92,48.46,40500000,0
1999-03-03,48.48,49.08,48,48.18,59000000,0
1999-03-04,48.5,48.9,48.04,48.48,41000000,0
1999-03-05,48.68,49.08,48.16,48.26,47000000,0
1999-03-08,48.46,48.74,48.3,48.74,25000000,0
1999-03-09,48.52,48.62,47.86,48.38,35000000,0
1999-03-10,48.66,49.36,48.48,49.08,49000000,0
1999-03-11,49.5,50.2,49.16,50.06,49750000,0
1999-03-12,50.36,54.26,50.36,52.84,81500000,0
1999-03-15,52.18,52.3,49.56,49.6,90750001,0
1999-03-16,49.8,50.22,47.86,48,69250000,0
1999-03-17,47.94,51.9,47.2,50,82000000,0
1999-03-18,49.92,52,49.92,51.8,41250000,0
1999-03-19,51.9,51.98,50.5,50.94,34250000,0
1999-03-22,50.72,51.12,50.42,50.7,17500000,0
1999-03-23,50.06,50.24,48,49,43000000,0
1999-03-24,48.84,49.76,48.54,48.64,27500000,0
1999-03-25,49.4,50,48.16,48.56,51250000,0
1999-03-26,48.64,48.96,48,48,28500000,0
1999-03-29,48.16,48.66,47.96,48.52,24750000,0
1999-03-30,47.7,47.98,47.06,47.34,42750000,0
1999-03-31,48.4,48.54,47.02,47.02,33750000,0
1999-04-01,47.44,49.2,47.18,48.6,38000000,0
1999-04-05,48.8,48.86,47.54,47.64,43000000,0
1999-04-06,47.62,47.8,46.92,47,32750000,0
1999-04-07,48,48.06,46.04,46.6,87000001,0
1999-04-08,46.2,47.06,46.14,47.04,28500000,0
1999-04-09,47.04,47.06,46.58,46.96,25500000,0
1999-04-12,46.8,47.4,46.62,47.28,40500000,0
1999-04-13,47.28,47.4,46.74,46.98,27500000,0
1999-04-14,46.98,47.5,46.82,46.9,54749999,0
1999-04-15,46.92,47.44,46.7,47.14,35250000,0
1999-04-16,47.3,48.34,47,48,35500000,0
1999-04-19,49.4,49.5,48,48.12,42250000,0
1999-04-20,48.16,48.64,47.7,48.12,38250000,0
1999-04-21,48.16,49.88,48.02,49.1,60500001,0
1999-04-22,49.4,49.94,49.4,49.74,33000000,0
1999-04-23,49.4,49.78,48.62,49.48,19000000,0
1999-04-26,49.6,49.8,49.12,49.68,28250000,0
1999-04-27,49.6,49.96,49.2,49.8,30250000,0
1999-04-28,49.84,50,49.6,49.68,23000000,0
1999-04-29,49.86,49.88,49.22,49.3,19250000,0
1999-04-30,49.62,50.12,49.2,49.4,37250000,0
1999-05-03,50,50,48.6,49,23250000,0
1999-05-04,48.6,50.4,48.52,49.16,48000000,0
1999-05-05,49.7,50,49.22,49.9,33250000,0
1999-05-06,49.94,50.1,49.54,49.8,34250000,0
1999-05-07,49.6,49.98,49.54,49.6,18000000,0
1999-05-10,49.52,50.08,49.52,49.82,28500000,0
1999-05-11,49.64,50.8,49.64,50.74,22750000,0
1999-05-12,50.74,50.74,50,50.12,21000000,0
1999-05-13,50.2,50.3,48.96,48.96,27500000,0
1999-05-14,48.98,49.06,47.9,47.96,32750000,0
1999-05-17,47,47.1,46.06,46.94,61000000,0
1999-05-18,46.98,47.86,46.9,47.48,51749999,0
1999-05-19,47.6,48.52,47.44,48.24,32250000,0
1999-05-20,48.4,48.52,47.9,48,15500000,0
1999-05-21,48,48.62,47.4,48.62,26750000,0
1999-05-24,48.5,48.5,47.42,48.02,22000000,0
1999-05-25,47.92,48.18,47.28,47.48,17750000,0
1999-05-26,47.24,47.68,46.68,47,33750000,0
1999-05-27,47,47,45.7,46.38,45000000,0
1999-05-28,46.38,46.48,46.06,46.36,10250000,0
1999-06-01,46.2,46.4,45.94,46.22,15000000,0
1999-06-02,46.4,46.48,46.02,46.32,11750000,0
1999-06-03,46.52,46.88,46.02,46.16,12250000,0
1999-06-04,46.16,46.74,46.16,46.74,12000000,0
1999-06-07,46.9,48,46.68,47.7,30500000,0
1999-06-08,47.7,48.5,47.56,47.88,22500000,0
1999-06-09,47.9,47.96,47.08,47.2,26000000,0
1999-06-10,47.2,47.2,46.06,46.62,23000000,0
1999-06-11,46.7,46.76,46.2,46.44,25500000,0
1999-06-14,46.4,46.58,45.9,45.98,30500000,0
1999-06-15,46.12,46.3,45.94,46.3,30750000,0
1999-06-16,46.2,46.94,46.18,46.5,14750000,0
1999-06-17,46.48,46.56,46.12,46.44,11250000,0
1999-06-18,46.1,46.2,45.28,45.5,29000000,0
1999-06-21,45.6,45.9,45.5,45.8,27000000,0
1999-06-22,45.5,45.68,44.9,44.94,36750000,0
1999-06-23,45.14,45.34,44.54,45.26,23000000,0
1999-06-24,45,45.02,44.6,44.7,27250000,0
1999-06-25,45.16,45.16,44.44,44.58,31000000,0
1999-06-28,44.7,44.9,44.3,44.4,30750000,0
1999-06-29,44.24,44.92,44.22,44.84,40500000,0
1999-06-30,44.64,45.5,44.64,44.8,33500000,0
1999-07-01,44.7,45.26,44.7,44.92,35500000,0
1999-07-02,44.8,45.86,44.8,45.56,22000000,0
1999-07-06,45.6,45.98,45.2,45.98,83249999,0
1999-07-07,46.4,46.66,45.74,46.38,22000000,0
1999-07-08,46.18,46.58,45.76,46.38,31500000,0
1999-07-09,46.2,46.44,45.34,45.82,15250000,0
1999-07-12,46.04,46.18,45.16,45.68,17750000,0
1999-07-13,45.5,45.62,45.18,45.42,16000000,0
1999-07-14,45.42,45.9,45.42,45.72,23750000,0
1999-07-15,45.8,45.86,45.36,45.6,23500000,0
1999-07-16,45.5,45.74,45.44,45.58,35000000,0
1999-07-19,45.8,45.86,45.1,45.36,30750000,0
1999-07-20,45.44,45.44,45,45.04,16500000,0
1999-07-21,45.12,45.18,44.74,44.86,27000000,0
1999-07-22,44.8,44.9,44.5,44.66,15250000,0
1999-07-23,44.54,44.54,44.02,44.3,39250000,0
1999-07-26,44,44.34,43.66,43.96,30500000,0
1999-07-27,43.9,44.36,43.64,43.78,51250000,0
1999-07-28,43.7,43.78,43.2,43.26,48000000,0
1999-07-29,43.04,43.5,42.2,43.42,57750000,0
1999-07-30,43.3,43.36,42.5,42.54,36500000,0
1999-08-02,42.3,42.8,41.56,41.56,47250000,0
1999-08-03,41.7,41.88,41.5,41.7,30500000,0
1999-08-04,41.8,41.86,41.4,41.48,28000000,0
1999-08-05,41.42,41.96,41,41.84,34250000,0
1999-08-06,41.6,41.62,40.7,40.8,29500000,0
1999-08-09,40.56,40.78,40.02,40.3,27750000,0
1999-08-10,40.16,40.72,40.06,40.72,31500000,0
1999-08-11,41.02,43.06,41.02,42.48,30750000,0
1999-08-12,42.8,43.3,42.48,42.66,17000000,0
1999-08-13,42.6,43.04,41.96,42.08,25750000,0
1999-08-16,41.84,41.84,41.02,41.46,22250000,0
1999-08-17,41.56,41.86,40.8,41,20250000,0
1999-08-18,40.94,40.94,40,40.46,42500000,0
1999-08-19,40,40.4,40,40.2,34750000,0
1999-08-20,40.44,40.44,40.18,40.42,20000000,0
1999-08-23,40.8,41.54,40.74,41.14,24750000,0
1999-08-24,41,41.06,40.44,40.88,51250000,0
1999-08-25,40.64,40.64,40.28,40.38,64750000,0
1999-08-26,40.38,40.56,40,40.16,63000000,0
1999-08-27,40.5,40.66,40.24,40.42,28500000,0
1999-08-30,40.46,40.48,40.02,40.08,34500000,0
1999-08-31,40.2,40.3,39.98,40.06,44500000,0
1999-09-01,40.24,40.48,40.24,40.46,36750000,0
1999-09-02,40.3,40.54,40.18,40.54,19500000,0
1999-09-03,40.76,41.4,40.42,40.54,33250000,0
1999-09-07,40.4,40.46,40.02,40.2,39750000,0
1999-09-08,40.1,40.2,40,40.1,39250000,0
1999-09-09,40.1,40.1,39.72,40.02,52750001,0
1999-09-10,40,40.02,39.68,39.8,41500000,0
1999-09-13,39.52,39.68,39.36,39.56,42250000,0
1999-09-14,39.02,39.48,38.64,38.86,51249999,0
1999-09-15,39,39.36,38.84,39.36,37750000,0
1999-09-16,38.96,39.98,38.96,39.9,19500000,0
1999-09-17,39.98,40.18,39.92,40.16,24750000,0
1999-09-20,40.1,40.4,39.9,40.3,17000000,0
1999-09-21,39.88,40.34,39.88,40.04,36000000,0
1999-09-22,40.04,40.04,38.76,39.12,56500000,0
1999-09-23,39.06,39.4,38.8,38.9,17750000,0
1999-09-24,38.66,38.82,38.38,38.68,31000000,0
1999-09-27,38.8,38.82,38.02,38.1,35750000,0
1999-09-28,38,38.04,37.06,37.4,51749999,0
1999-09-29,36.9,37.4,36.8,37.32,47500000,0
1999-09-30,37.24,37.82,36.04,37.12,96750000,0
1999-10-01,36.8,37.34,36.7,36.72,37000000,0
1999-10-04,36.92,38,36.68,37.9,47749999,0
1999-10-05,38.2,39.18,38.14,38.34,33250000,0
1999-10-06,38.8,38.8,38.34,38.74,34000000,0
1999-10-07,38.88,38.88,37.62,38.2,30250000,0
1999-10-08,38.32,38.36,37.82,38.36,23000000,0
1999-10-11,38.52,39.06,38.48,38.9,17500000,0
1999-10-12,39,39.06,37.88,38.08,24250000,0
1999-10-13,38.02,39,38.02,38.34,32000000,0
1999-10-14,38.5,38.56,37.9,38.18,17000000,0
1999-10-15,37.7,38.12,37.46,37.64,23500000,0
1999-10-18,37.7,37.84,37,37.18,22750000,0
1999-10-19,37.36,38.36,37.26,37.52,26750000,0
1999-10-20,37.34,37.7,36.68,37.16,45500000,0
1999-10-21,36.9,36.98,35.84,36,46500000,0
1999-10-22,36.16,36.38,36.04,36.18,35750000,0
1999-10-25,36.3,37.16,36.12,36.68,45250000,0
1999-10-26,37.24,37.58,36.94,37.12,38750000,0
1999-10-27,37.44,37.52,37.12,37.38,33000000,0
1999-10-28,37.78,39.36,37.78,39.06,45750000,0
1999-10-29,39.4,42,39.34,41.8,64000000,0
1999-11-01,42.8,43.4,41.26,41.74,54000000,0
1999-11-02,41.98,43.62,41.98,42.82,45500000,0
1999-11-03,42.92,43.74,42.82,43.06,40000000,0
1999-11-04,43.26,43.88,42.98,43.26,24500000,0
1999-11-05,44.2,44.38,42.32,42.62,23500000,0
1999-11-08,42.4,42.4,40.62,41.76,30500000,0
1999-11-09,41.4,41.5,40,40.28,22750000,0
1999-11-10,39.5,40.18,39.14,39.7,35250000,0
1999-11-11,39.5,39.92,38.84,39.16,27750000,0
1999-11-12,39,40.52,38.7,39.36,48500000,0
1999-11-15,38.7,38.9,38,38.8,68750000,0
1999-11-16,39,39,37.96,38.02,38750000,0
1999-11-17,37.84,38.5,37.64,37.88,61500000,0
1999-11-18,37.82,38.4,37.8,38.34,45750000,0
1999-11-19,38.36,38.4,36.98,37.1,52000001,0
1999-11-22,37.6,38.3,37.6,38.18,57500000,0
1999-11-23,38.6,38.66,37.58,37.78,48250000,0
1999-11-24,37.66,37.94,37.64,37.9,31500000,0
1999-11-26,38.1,38.24,37.54,37.66,15750000,0
1999-11-29,37.06,37.56,37.06,37.48,33500000,0
1999-11-30,37.5,38.12,37.12,37.3,30500000,0
1999-12-01,37.4,37.76,37.1,37.2,23500000,0
1999-12-02,37.1,37.18,36.68,37,32750000,0
1999-12-03,37.6,37.76,36.72,36.8,50750000,0
1999-12-06,37,37.22,36.6,36.72,30250000,0
1999-12-07,36.6,36.72,36,36.22,58000000,0
1999-12-08,36.02,36.36,35.6,36,41750000,0
1999-12-09,35.9,35.9,35.54,35.7,46750000,0
1999-12-10,35.56,36.12,34.68,35.74,70249999,0
1999-12-13,36.3,36.7,35.5,35.7,51250000,0
1999-12-14,35.7,35.96,34.8,34.94,38250000,0
1999-12-15,34.5,35.46,34.44,35.12,50500000,0
1999-12-16,34.8,35.2,34.44,34.64,51000001,0
1999-12-17,35,35.18,34.66,35.1,56250001,0
1999-12-20,35,35.18,34.66,35.12,45750000,0
1999-12-21,34.72,34.88,34.4,34.52,47250001,0
1999-12-22,34.52,34.96,34.3,34.42,58250000,0
1999-12-23,34.16,34.76,34.14,34.34,71750000,0
1999-12-27,34.2,34.6,34.01,34.32,62749999,0
1999-12-28,34.16,34.54,34.04,34.24,71749999,0
1999-12-29,34.02,34.5,34.02,34.34,54250000,0
1999-12-30,34.06,34.34,34.06,34.2,63250000,0
1999-12-31,34.16,36.62,34.08,36.6,53750001,0
2000-01-03,36.5,36.58,34.82,35.3,43750000,0
2000-01-04,34.5,34.66,33.9,34.08,69000000,0
2000-01-05,34.14,35.46,33.9,34.64,49750001,0
2000-01-06,34.9,36.08,34.54,36.08,45750000,0
2000-01-07,36.6,36.96,36.1,36.4,49999999,0
2000-01-10,36.9,37.76,36.12,36.26,50500000,0
2000-01-11,35.8,35.96,35.3,35.58,36250000,0
2000-01-12,35.5,35.68,34.72,34.9,25750000,0
2000-01-13,35.2,35.46,35.02,35.2,30750000,0
2000-01-14,35.6,35.7,34.02,34.02,67250001,0
2000-01-18,34.08,34.38,33.8,34,68750000,0
2000-01-19,34.1,34.26,33.54,34.18,44250000,0
2000-01-20,34.18,34.68,34,34,40750000,0
2000-01-21,34,34.26,33.88,34.22,35500000,0
2000-01-24,34.7,34.8,33.76,34,33000000,0
2000-01-25,33.9,34.46,33.8,34.06,31250000,0
2000-01-26,34.16,34.48,34,34.14,26500000,0
2000-01-27,34.14,34.4,33.72,33.92,23500000,0
2000-01-28,33.8,33.86,33.08,33.2,49250000,0
2000-01-31,33.24,33.66,32.92,32.92,56000000,0
2000-02-01,33.32,33.56,33.06,33.5,26250000,0
2000-02-02,33.3,33.36,32.7,32.8,52000000,0
2000-02-03,33,33.48,33,33.4,30000000,0
2000-02-04,33.54,33.66,33,33.1,31000000,0
2000-02-07,32.98,33.4,32.82,33.28,38500000,0
2000-02-08,32.9,33.1,32.6,32.7,51750000,0
2000-02-09,32.26,32.76,31.54,31.76,88000001,0
2000-02-10,31.9,31.96,30,30.96,111000000,0
2000-02-11,31.2,31.36,29.7,30.14,126250002,0
2000-02-14,29.5,29.58,28.32,28.48,135749998,0
2000-02-15,30.4,30.8,30.02,30.64,114500001,0
2000-02-16,31.34,34,31.2,33.28,110749999,0
2000-02-17,34,34.18,32.1,33.26,48750000,0
2000-02-18,33.18,33.72,31,33.72,50500000,0
2000-02-22,32.6,32.66,32,32.4,41249999,0
2000-02-23,32.4,32.58,32,32.32,30500000,0
2000-02-24,32.1,32.1,30.4,30.78,37250000,0
2000-02-25,30.88,30.94,29.6,29.8,88500001,0
2000-02-28,29.7,29.76,29.04,29.2,111249999,0
2000-02-29,29.6,29.62,28.7,28.8,95000001,0
2000-03-01,28.74,29.46,28.74,29.34,55250000,0
2000-03-02,29.4,29.58,29.04,29.36,35750000,0
2000-03-03,29.6,29.94,29.2,29.38,36250000,0
2000-03-06,29,29.4,28.68,28.9,44249999,0
2000-03-07,29.1,29.22,28.54,29,47500000,0
2000-03-08,29.04,29.04,28.5,28.78,50499999,0
2000-03-09,28.5,28.54,27.72,28,90250000,0
2000-03-10,27.84,28.3,27.02,27.4,106749999,0
2000-03-13,29,30.12,28.94,29.76,86000001,0
2000-03-14,29.56,29.84,29,29.1,50500001,0
2000-03-15,29.44,32.9,29.4,32.52,81500001,0
2000-03-16,32.9,34.26,32.88,34.04,118750000,0
2000-03-17,34.08,36.6,33.6,34,105750000,0
2000-03-20,34.06,34.56,33.1,33.56,46750001,0
2000-03-21,33.36,36.04,33.3,35.86,63749999,0
2000-03-22,35.98,36.36,35.4,36.06,42250000,0
2000-03-23,36.04,36.66,35.34,35.48,32500000,0
2000-03-24,35.88,36.48,35.54,35.98,27500000,0
2000-03-27,36.1,36.12,33.96,34.2,26750000,0
2000-03-28,33.86,33.94,32.94,33.34,33250000,0
2000-03-29,33.34,33.4,32.8,33.34,24500000,0
2000-03-30,33.28,36.04,33.22,34.78,63500000,0
2000-03-31,35.44,36.5,34.84,36.4,61249999,0
2000-04-03,36.7,36.72,35.1,35.1,38500001,0
2000-04-04,35.5,36.98,35.46,36.18,70500001,0
2000-04-05,36.4,37.58,36.34,36.76,54500000,0
2000-04-06,36.9,37.76,36.9,37.26,32500000,0
2000-04-07,37.2,37.4,36.6,36.82,30250000,0
2000-04-10,36.7,36.96,36.32,36.42,29250000,0
2000-04-11,36.46,36.58,35.9,36.08,29500000,0
2000-04-12,36,37.7,35.88,37.42,41000000,0
2000-04-13,37.92,38.96,37.54,37.8,47000000,0
2000-04-14,37.32,37.46,36.34,36.92,46750000,0
2000-04-17,36.76,37.2,36.4,37.18,41500000,0
2000-04-18,37.5,38.2,37.3,37.7,34750000,0
2000-04-19,37.98,38.02,37.32,37.6,23250000,0
2000-04-20,37.74,38.32,37.36,38.28,12750000,0
2000-04-24,38.04,39.04,37.88,38.8,29500000,0
2000-04-25,39,39.16,38.68,39.04,17000000,0
2000-04-26,39.04,39.04,38.2,38.5,13750000,0
2000-04-27,38,38.48,37.74,38.4,14000000,0
2000-04-28,38.4,38.74,38.2,38.32,16250000,0
2000-05-01,38.2,38.26,37.04,37.14,26000000,0
2000-05-02,37.04,37.12,34.72,34.98,35000000,0
2000-05-03,34.8,34.92,34.5,34.9,27250000,0
2000-05-04,34.9,35.58,34.9,35.52,15250000,0
2000-05-05,35.36,35.98,35.36,35.88,10000000,0
2000-05-08,36,36.18,35.94,36.06,7000000,0
2000-05-09,36.32,36.38,35.24,35.4,20000000,0
2000-05-10,35.04,35.4,33.2,35.04,40750000,0
2000-05-11,34.94,35.62,34.94,35.44,20750000,0
2000-05-12,35.6,35.94,35.34,35.46,16250000,0
2000-05-15,35.7,38,35.08,37.8,37000000,0
2000-05-16,38.8,39,38.32,38.5,44250000,0
2000-05-17,38,38.34,37.64,38.02,17000000,0
2000-05-18,38,38.26,37.9,37.96,14500000,0
2000-05-19,37.76,37.76,37.22,37.36,14250000,0
2000-05-22,37.16,37.16,36.42,36.52,21500000,0
2000-05-23,36.12,36.58,35.6,35.9,20250000,0
2000-05-24,36.2,36.56,34.82,36.12,33250000,0
2000-05-25,36.02,37.24,36.02,36.96,20000000,0
2000-05-26,37.1,37.28,36.4,36.58,12750000,0
2000-05-30,36.7,38.2,36.7,37.94,20000000,0
2000-05-31,37.7,38.14,37.56,37.72,14500000,0
2000-06-01,37.72,39,37.72,38.76,29250000,0
2000-06-02,38.9,39.4,38.14,38.52,48500001,0
2000-06-05,38.52,39.08,38.42,38.84,22500000,0
2000-06-06,39.1,39.1,38.58,38.76,11500000,0
2000-06-07,39,39.3,38.82,39.28,16250000,0
2000-06-08,39.34,39.34,39.08,39.12,12750000,0
2000-06-09,39.12,39.5,38.68,39,14500000,0
2000-06-12,39.1,39.16,38.36,38.4,9500000,0
2000-06-13,38.5,38.86,38.5,38.66,14500000,0
2000-06-14,38.66,38.72,37.34,37.48,19000000,0
2000-06-15,37.32,37.5,36.84,37,15000000,0
2000-06-16,36.96,37,36,36.58,23250000,0
2000-06-19,36.58,37.06,36.2,36.96,13250000,0
2000-06-20,36.88,37.3,36.74,37.06,19000000,0
2000-06-21,36.84,36.98,36.7,36.78,17750000,0
2000-06-22,36.6,36.6,35.26,35.68,42250000,0
2000-06-23,35.6,35.64,34.62,35.28,43500000,0
2000-06-26,35.5,35.84,35.24,35.8,31250000,0
2000-06-27,35.6,35.88,35.16,35.2,29500000,0
2000-06-28,35.2,35.22,34.4,34.64,40000000,0
2000-06-29,34.6,35.02,34.44,34.96,31750000,0
2000-06-30,35,35.3,34.9,35.2,22000000,0
2000-07-03,35.2,35.36,35,35.08,3500000,0
2000-07-05,35.08,35.46,35,35.08,22250000,0
2000-07-06,35.04,35.16,34.62,34.86,24500000,0
2000-07-07,34.92,35.24,34.7,35.2,19000000,0
2000-07-10,35.2,35.6,35.12,35.4,16750000,0
2000-07-11,35.5,36.08,35.4,35.64,47500001,0
2000-07-12,35.6,35.98,35.6,35.8,20250000,0
2000-07-13,35.94,36.28,35.7,36.14,27500000,0
2000-07-14,36.4,36.4,36.06,36.26,22250000,0
2000-07-17,36.36,36.46,36.24,36.38,19750000,0
2000-07-18,36.42,36.5,36.36,36.36,39250000,0
2000-07-19,36.3,36.32,35.8,35.98,25250000,0
2000-07-20,35.92,36.06,35.12,35.3,36250000,0
2000-07-21,35.48,35.48,34.84,35.2,33000000,0
2000-07-24,34.92,35.18,34.3,34.54,14500000,0
2000-07-25,34.34,35.94,34.11,35.68,27000000,0
2000-07-26,36,37.6,35.76,37.6,26250000,0
2000-07-27,37.4,38.12,36.74,38.06,33500000,0
2000-07-28,38.06,38.8,37.42,37.42,52750000,0
2000-07-31,37.2,37.34,35.9,36.5,14750000,0
2000-08-01,36.58,37.3,36.34,37.26,26750000,0
2000-08-02,37.06,38.32,36.86,37.9,33250000,0
2000-08-03,38,39.38,37.96,39.2,62250000,0
2000-08-04,39.1,41.48,39.1,41.4,76249999,0
2000-08-07,41,41.36,40.46,41.06,41500000,0
2000-08-08,41.12,41.26,40.66,40.66,31500000,0
2000-08-09,40.48,40.94,40,40.94,28000000,0
2000-08-10,40.86,41.06,40.6,40.98,16750000,0
2000-08-11,40.8,41.1,40.64,40.78,19000000,0
2000-08-14,40.4,41.12,40.28,41.06,30750000,0
2000-08-15,40.96,40.96,40.28,40.5,19750000,0
2000-08-16,40.34,41.04,40.3,40.94,13500000,0
2000-08-17,41.06,41.08,40.58,40.88,10500000,0
2000-08-18,40.86,40.98,40.18,40.32,10250000,0
2000-08-21,40.2,40.48,40.06,40.28,19500000,0
2000-08-22,40.16,40.26,39.76,39.94,14000000,0
2000-08-23,39.6,39.6,39.06,39.08,16750000,0
2000-08-24,38.8,38.8,37.78,38.44,31250000,0
2000-08-25,38.44,38.56,37.64,37.78,13000000,0
2000-08-28,37.86,38.14,37.74,38,17500000,0
2000-08-29,38.06,38.06,37.44,37.94,15750000,0
2000-08-30,37.8,38.26,37.62,38.2,18500000,0
2000-08-31,38.36,38.38,37.62,38.26,42250000,0
2000-09-01,38.2,39.1,38.2,39,15500000,0
2000-09-05,38.76,39.22,38.74,38.9,16750000,0
2000-09-06,38.76,38.76,37.54,38.2,25500000,0
2000-09-07,37.7,38.1,37.52,37.7,17250000,0
2000-09-08,37.54,38.08,37.54,38.08,32750000,0
2000-09-11,38.02,38.42,37.84,37.86,19750000,0
2000-09-12,38.06,38.46,38,38.22,13750000,0
2000-09-13,37.7,38.14,37.62,38.08,21250000,0
2000-09-14,38.08,38.48,38.02,38.48,14250000,0
2000-09-15,38.52,38.56,38.1,38.1,20750000,0
2000-09-18,38,39.1,37.6,39.08,26250000,0
2000-09-19,39.1,39.12,37.02,37.12,59000000,0
2000-09-20,37.24,37.6,37,37.06,15500000,0
2000-09-21,37,37.2,36.44,36.6,22750000,0
2000-09-22,36.1,37.06,36.1,36.8,35750000,0
2000-09-25,36.7,37.76,36.7,37.28,37250000,0
2000-09-26,38,38.58,37.74,38.08,35500000,0
2000-09-27,38.36,38.5,38.08,38.2,19000000,0
2000-09-28,38.12,39.36,38.12,39.36,31000000,0
2000-09-29,39.2,41.72,39.2,41.4,72749999,0
2000-10-02,41,41.76,40.66,41.28,47500000,0
2000-10-03,41.4,41.56,40.16,40.16,21500000,0
2000-10-04,40.1,40.16,38.86,39.38,14750000,0
2000-10-05,39.28,39.96,39.2,39.5,11250000,0
2000-10-06,39.8,39.92,38.8,38.88,6750000,0
2000-10-09,38.8,39.2,38.4,39.14,14250000,0
2000-10-10,38.94,39.3,38.6,38.6,13250000,0
2000-10-11,38,38.18,37,37.4,35250000,0
2000-10-12,36.8,36.84,35.22,35.68,55500000,0
2000-10-13,35.68,38.86,35.58,37.86,44750000,0
2000-10-16,37.42,38.18,37.16,37.8,23250000,0
2000-10-17,38,38.1,37.38,37.96,14500000,0
2000-10-18,37.2,37.76,36.56,37.7,19250000,0
2000-10-19,38.1,39.16,38,39.16,26500000,0
2000-10-20,39.06,39.56,38.92,39.12,14500000,0
2000-10-23,38.84,39.06,38.46,38.56,15500000,0
2000-10-24,38.12,39,38.02,38.68,11750000,0
2000-10-25,38.68,39.78,38.68,39.58,24500000,0
2000-10-26,39.58,39.9,39,39.9,17750000,0
2000-10-27,40,40.24,39.4,39.82,33250000,0
2000-10-30,39.7,42,39.68,41.7,71000000,0
2000-10-31,42,42.5,41.6,42.06,85500001,0
2000-11-01,41.5,42.26,41.36,42.04,23500000,0
2000-11-02,42,42.36,41.62,42.28,34750000,0
2000-11-03,42.12,42.3,41.64,41.9,24250000,0
2000-11-06,42.2,43,42.2,42.94,31000000,0
2000-11-07,42.84,43,42.52,42.64,29250000,0
2000-11-08,42.64,42.76,42.26,42.42,13500000,0
2000-11-09,42.02,42.18,40.54,40.64,20250000,0
2000-11-10,40.64,41.12,39.8,40.86,15750000,0
2000-11-13,40.98,43.6,40.98,43.16,58500000,0
2000-11-14,43.92,43.92,43.14,43.8,53250000,0
2000-11-15,43.9,43.98,43.5,43.54,16000000,0
2000-11-16,43.56,43.6,43,43.08,11750000,0
2000-11-17,43,43.06,41.9,42.36,41750000,0
2000-11-20,42.2,42.2,41.68,41.98,64249999,0
2000-11-21,41.92,41.98,41.2,41.36,21000000,0
2000-11-22,41,41.32,40.64,41.28,12000000,0
2000-11-24,41.6,42,41.6,41.82,9750000,0
2000-11-27,42,42,41.44,41.66,6750000,0
2000-11-28,41.56,41.7,41.42,41.42,13000000,0
2000-11-29,41.46,43,41.42,43,43000000,0
2000-11-30,42.72,43.72,42,43.48,53999999,0
2000-12-01,43.36,43.56,42.7,43,35500000,0
2000-12-04,42.9,43.16,42.74,43.08,14250000,0
2000-12-05,43.2,43.94,43.08,43.74,24500000,0
2000-12-06,43.54,43.7,43.14,43.48,18000000,0
2000-12-07,43.36,43.62,43.02,43.06,16250000,0
2000-12-08,43.28,45.8,43.2,45.8,51500000,0
2000-12-11,45.7,46.16,45,46.16,31250000,0
2000-12-12,46,46.26,45.24,45.46,31250000,0
2000-12-13,45.56,46,45.3,45.6,32500000,0
2000-12-14,45.36,46.38,44.76,44.76,39250000,0
2000-12-15,44.8,45.18,44.14,44.76,29500000,0
2000-12-18,44.8,45.34,44.44,45.22,20250000,0
2000-12-19,44.9,44.94,44.42,44.54,26000000,0
2000-12-20,44.34,44.54,43.4,43.52,19000000,0
2000-12-21,43.52,44.62,43.42,43.42,25750000,0
2000-12-22,43.4,44.56,43.3,43.7,31250000,0
2000-12-26,43.8,44.38,43.52,43.98,34500000,0
2000-12-27,43.9,45.12,43.84,45.12,27750000,0
2000-12-28,44.7,46.56,44.7,46.1,27000000,0
2000-12-29,46.44,47.5,45.84,47.08,45500000,0
2001-01-02,47.46,49.5,47.3,48.22,115000001,0
2001-01-03,48.22,48.6,46.2,46.7,55250000,0
2001-01-04,46.6,46.8,45.04,45.88,55500000,0
2001-01-05,45.8,45.8,44.8,44.98,41500000,0
2001-01-08,45.06,45.5,43.64,44.84,40250000,0
2001-01-09,45.08,46.1,43.96,44,49500000,0
2001-01-10,44.12,44.86,43,44.86,66249999,0
2001-01-11,44.92,45.18,42.96,43.4,46249999,0
2001-01-12,43.3,43.96,42.84,43.8,45000000,0
2001-01-16,43.88,45.1,43.82,44.54,44750000,0
2001-01-17,45.2,45.66,44.8,45.1,21500000,0
2001-01-18,45.16,45.78,45.1,45.38,23250000,0
2001-01-19,45.52,45.6,44.76,44.84,15250000,0
2001-01-22,44.52,45.08,44.52,44.84,26500000,0
2001-01-23,44.9,45.14,44.22,44.72,28750000,0
2001-01-24,44.56,44.62,44.18,44.32,18500000,0
2001-01-25,44.06,44.62,44.06,44.48,16000000,0
2001-01-26,44.64,44.82,44.4,44.48,20000000,0
2001-01-29,44.6,45.06,44.3,44.58,23750000,0
2001-01-30,44.58,45.56,44.34,45.52,35250000,0
2001-01-31,45.56,45.56,44.64,45,30250000,0
2001-02-01,45,46,44.92,46,48000000,0
2001-02-02,46.04,46.98,45.94,46.64,30250000,0
2001-02-05,46.64,46.87,45.5,46.02,41250000,0
2001-02-06,46.16,46.26,45.5,45.5,14750000,0
2001-02-07,45.44,45.66,45,45,20750000,0
2001-02-08,45.28,46.2,45.28,46.06,25000000,0
2001-02-09,46.08,46.3,45.74,45.84,22500000,0
2001-02-12,45.74,46.56,45.74,46.3,29000000,0
2001-02-13,46.5,46.96,46.38,46.96,45500000,0
2001-02-14,46.8,47.2,46.36,46.46,26250000,0
2001-02-15,47.24,47.96,46.2,46.44,50500000,0
2001-02-16,46.5,46.64,46.32,46.56,23000000,0
2001-02-20,46.6,46.66,45.42,45.74,15250000,0
2001-02-21,45.74,46.38,45.5,45.68,16750000,0
2001-02-22,45.68,46.16,45.36,45.74,21750000,0
2001-02-23,45.6,45.82,45.4,45.5,17500000,0
2001-02-26,45.5,46.86,45.4,46.64,59750000,0
2001-02-27,46.64,47.24,46.38,47.22,17500000,0
2001-02-28,47.3,47.34,46.56,46.78,43250000,0
2001-03-01,46.5,46.78,45.94,46.76,31250000,0
2001-03-02,46.76,47.88,46.12,46.42,39250000,0
2001-03-05,46.3,47.6,46.2,47.4,43750000,0
2001-03-06,47.2,47.38,47,47.38,22750000,0
2001-03-07,47.44,47.74,47.26,47.44,18250000,0
2001-03-08,47.44,47.96,47.3,47.72,13000000,0
2001-03-09,47.6,47.9,47.16,47.46,18000000,0
2001-03-12,48,48,46.04,46.32,59750000,0
2001-03-13,46.2,46.62,45.98,46.12,34750000,0
2001-03-14,44.92,45.86,43.64,43.84,51750000,0
2001-03-15,44.32,45.58,44.32,45.18,51250000,0
2001-03-16,44.7,44.76,42.6,43.24,48250000,0
2001-03-19,42.8,43.4,42.18,43.22,30000000,0
2001-03-20,43.24,43.34,42.72,43,61500000,0
2001-03-21,42.6,43.48,42.26,43.18,41500000,0
2001-03-22,42.5,43.06,41.7,42.88,79250000,0
2001-03-23,43.32,44.36,43.2,44.36,42750000,0
2001-03-26,44.4,44.88,44.07,44.26,21750000,0
2001-03-27,44.36,45.48,43.94,45.32,20000000,0
2001-03-28,44.86,44.86,43.14,43.14,15500000,0
2001-03-29,42.84,43.66,41.92,42.1,36750000,0
2001-03-30,43.2,43.76,42.6,43.52,26000000,0
2001-04-02,43.32,43.4,42.2,42.5,18750000,0
2001-04-03,42.24,42.4,41.8,41.94,18500000,0
2001-04-04,42,43.9,41.5,43.28,34000000,0
2001-04-05,43.64,45.3,43.64,45.3,53500000,0
2001-04-06,44.5,45.36,44.4,44.5,22000000,0
2001-04-09,44.84,45.1,44.12,44.2,19250000,0
2001-04-10,44.2,44.2,42.92,43.02,33500000,0
2001-04-11,43.1,43.28,42.7,43,12250000,0
2001-04-12,43,43.08,42.5,42.6,21000000,0
2001-04-16,42.6,43.18,42.5,42.8,20250000,0
2001-04-17,42.66,45.1,42.66,45.04,60750000,0
2001-04-18,45.26,46,45.12,45.34,45000000,0
2001-04-19,45.6,46.44,45.6,45.92,35750000,0
2001-04-20,46,46.06,45.54,45.7,18250000,0
2001-04-23,45.6,45.7,45.42,45.64,9500000,0
2001-04-24,45.94,46.42,44.58,44.68,13000000,0
2001-04-25,44.92,45.46,43.5,43.76,37500000,0
2001-04-26,44.12,44.56,43.7,44.04,22000000,0
2001-04-27,44.26,45.4,43.8,44.7,23000000,0
2001-04-30,45,45.8,44.8,45.5,34500000,0
2001-05-01,45.5,45.98,45.4,45.6,29500000,0
2001-05-02,45.7,45.7,45.02,45.3,23750000,0
2001-05-03,45.1,45.36,44.6,45.32,18500000,0
2001-05-04,45.32,45.9,45.16,45.86,13000000,0
2001-05-07,45.8,46.44,45.8,46.38,37500000,0
2001-05-08,46.5,46.58,46.04,46.12,21500000,0
2001-05-09,46.12,46.12,45.82,45.86,23500000,0
2001-05-10,45.96,46.14,45.36,45.44,26500000,0
2001-05-11,45.4,45.46,45.04,45.36,11250000,0
2001-05-14,45.08,45.18,44.42,44.84,29750000,0
2001-05-15,44.8,44.94,44.64,44.86,29250000,0
2001-05-16,44.7,44.96,44.58,44.72,31750000,0
2001-05-17,44.8,44.8,44.54,44.56,47000000,0
2001-05-18,44.66,44.94,44.5,44.8,77500000,0
2001-05-21,44.86,45.34,44.6,45.24,34750000,0
2001-05-22,45.48,45.48,45.2,45.24,28250000,0
2001-05-23,45.08,45.34,44.72,45.34,17250000,0
2001-05-24,45.4,45.48,44.72,45.06,20000000,0
2001-05-25,44.86,45.34,44.8,45.2,11750000,0
2001-05-29,45.52,45.74,45.24,45.4,12750000,0
2001-05-30,45.4,45.6,45.12,45.28,25000000,0
2001-05-31,45.4,45.56,45.26,45.44,12750000,0
2001-06-01,45.88,45.88,45.26,45.6,39250000,0
2001-06-04,45.5,45.78,45.28,45.64,10000000,0
2001-06-05,45.74,45.8,45.44,45.64,8250000,0
2001-06-06,45.76,46.6,45.6,46,46000000,0
2001-06-07,45.68,46.1,45.5,45.58,17750000,0
2001-06-08,45.36,45.5,45,45.34,14250000,0
2001-06-11,45.02,45.34,44.88,45.16,12000000,0
2001-06-12,45.06,45.66,44.68,45.65,19250000,0
2001-06-13,45.78,45.86,45.52,45.7,35750000,0
2001-06-14,45.56,45.68,45.18,45.2,8750000,0
2001-06-15,45,45.26,43.4,43.76,49000000,0
2001-06-18,43.8,44.28,43.42,44.19,17750000,0
2001-06-19,44.38,44.72,43.9,43.9,10000000,0
2001-06-20,44,44.16,43.5,43.78,13250000,0
2001-06-21,43.8,43.82,43.02,43.02,14750000,0
2001-06-22,43.46,44.7,43.22,44.7,29500000,0
2001-06-25,44.46,44.48,43.96,44.32,10500000,0
2001-06-26,44.2,44.76,44.06,44.74,15000000,0
2001-06-27,44.8,45.6,44.6,45.04,50500000,0
2001-06-28,45.04,45.64,45.04,45.16,23750000,0
2001-06-29,45.16,46.1,45.16,46,24000000,0
2001-07-02,46,46.28,45.76,45.94,41500000,0
2001-07-03,46.08,46.08,45.64,45.9,5250000,0
2001-07-05,45.52,45.94,45.5,45.78,9250000,0
2001-07-06,45.8,47.06,45.32,46.72,99000000,0
2001-07-09,46.76,47.34,46.6,47.1,42750000,0
2001-07-10,47,47.2,46.42,46.96,30000000,0
2001-07-11,47.06,47.08,46.76,46.94,27000000,0
2001-07-12,46.94,47,45.56,46,13750000,0
2001-07-13,46.24,46.24,45.9,46,15750000,0
2001-07-16,46.14,46.14,45.4,45.42,7500000,0
2001-07-17,45.54,46.12,45.54,45.8,10250000,0
2001-07-18,46,46.07,45.8,45.8,7000000,0
2001-07-19,46.26,46.36,45.2,45.28,37250000,0
2001-07-20,45.2,45.4,45.08,45.26,21750000,0
2001-07-23,45.4,45.5,45.2,45.32,11750000,0
2001-07-24,45.28,45.48,45,45,17500000,0
2001-07-25,45.16,45.3,45,45.28,30500000,0
2001-07-26,45.4,45.46,45.12,45.26,10500000,0
2001-07-27,45.2,45.4,45.12,45.34,7250000,0
2001-07-30,45.4,45.4,44.92,45,7500000,0
2001-07-31,45.12,45.98,45.12,45.92,18500000,0
2001-08-01,45.92,46.24,45.82,46.22,11250000,0
2001-08-02,46.22,46.28,44.94,45.08,30750000,0
2001-08-03,45.3,45.44,44.8,45.12,23750000,0
2001-08-06,45.3,45.84,45.22,45.76,11250000,0
2001-08-07,45.98,46.04,45.72,45.9,13750000,0
2001-08-08,45.9,46,45.56,45.88,12000000,0
2001-08-09,45.8,46.24,45.76,46.24,10750000,0
2001-08-10,46.3,46.3,45.74,45.74,9250000,0
2001-08-13,45.84,46.34,45.84,46.22,12250000,0
2001-08-14,46.36,46.36,46.1,46.1,16000000,0
2001-08-15,46.26,46.42,46.04,46.26,18250000,0
2001-08-16,46.36,46.5,46.26,46.36,18500000,0
2001-08-17,46.4,46.4,46,46.14,14000000,0
2001-08-20,45.86,46.56,45.86,46.54,6750000,0
2001-08-21,46.54,46.68,46.26,46.36,25500000,0
2001-08-22,46.28,46.54,46.28,46.42,26250000,0
2001-08-23,46.4,46.64,46.3,46.56,19750000,0
2001-08-24,46.36,46.56,46.36,46.4,13000000,0
2001-08-27,46.4,46.58,46.4,46.58,8000000,0
2001-08-28,46.48,46.66,46.34,46.66,9500000,0
2001-08-29,46.66,46.66,46.42,46.52,11250000,0
2001-08-30,46.52,46.58,46.3,46.46,35500000,0
2001-08-31,46.34,46.5,46.06,46.24,29750000,0
2001-09-04,46.04,46.58,46.04,46.3,27000000,0
2001-09-05,46.32,46.34,46.1,46.32,22250000,0
2001-09-06,46.12,46.74,46,46.6,63750001,0
2001-09-07,46.66,46.66,45.78,45.78,12500000,0
2001-09-10,45.5,45.58,44.64,45.46,32250000,0
2001-09-17,41.1,43.98,41.1,42.66,143999999,0
2001-09-18,42.6,43.13,42.24,42.46,54250000,0
2001-09-19,42.24,42.38,40.72,40.96,75500000,0
2001-09-20,40.1,42.2,39.54,41.7,75000000,0
2001-09-21,40.66,42.34,40.66,41.68,60500000,0
2001-09-24,42.16,42.5,41.52,42.46,56500000,0
2001-09-25,42.2,43.46,42.1,43.4,158249998,0
2001-09-26,43.88,45.32,43.88,45.24,67500000,0
2001-09-27,45.24,46.48,45.24,46.3,53250000,0
2001-09-28,46.42,47.16,46.42,46.6,86750001,0
2001-10-01,46.2,46.84,45.54,46.7,72250000,0
2001-10-02,46.7,46.78,46.5,46.74,50750000,0
2001-10-03,46.74,49.2,46.74,48.44,161249999,0
2001-10-04,48.12,49.02,47.7,47.72,48250000,0
2001-10-05,47.54,48.26,46.36,48,27250000,0
2001-10-08,48.12,48.8,48.02,48.3,63500000,0
2001-10-09,48.34,48.7,48.04,48.7,33500000,0
2001-10-10,49.12,50,48.3,49.86,61000000,0
2001-10-11,50.02,50.3,49.66,49.88,34000000,0
2001-10-12,49.68,49.68,48.32,49,47250000,0
2001-10-15,49.38,50,48.5,50,54000000,0
2001-10-16,49.6,50.28,49.6,49.78,76000000,0
2001-10-17,49.86,50.12,49.4,49.4,41500000,0
2001-10-18,49.5,49.94,49.5,49.64,11250000,0
2001-10-19,49.66,49.88,49.22,49.8,14000000,0
2001-10-22,49.96,50.04,49.54,49.64,22250000,0
2001-10-23,49.56,49.6,49,49,26750000,0
2001-10-24,49.14,49.6,48.94,49.04,21750000,0
2001-10-25,48.86,49.28,48.8,48.9,12750000,0
2001-10-26,48.8,48.94,48.26,48.38,19500000,0
2001-10-29,48,48.28,47.58,48.2,15000000,0
2001-10-30,48.26,48.26,46.4,46.6,31250000,0
2001-10-31,46.68,47.8,46.5,47.08,20250000,0
2001-11-01,47.2,48,46.62,47.74,22000000,0
2001-11-02,47.7,48.32,47.3,47.94,14000000,0
2001-11-05,48.48,48.6,47.54,47.54,18250000,0
2001-11-06,47.28,48.7,47,48.56,26250000,0
2001-11-07,48.06,48.4,47.04,47.12,28500000,0
2001-11-08,47.4,47.76,47,47.22,21750000,0
2001-11-09,47.22,47.22,46.02,46.3,29250000,0
2001-11-12,45.6,46.56,44.8,45.6,37250000,0
2001-11-13,45.9,46.48,44.96,45.24,39250000,0
2001-11-14,45.44,45.6,45.2,45.4,38500000,0
2001-11-15,45.4,45.48,44.7,44.7,18250000,0
2001-11-16,44.7,45.16,44.48,44.7,22750000,0
2001-11-19,44.94,45.12,44.22,44.26,43500000,0
2001-11-20,44.62,45.2,44.4,45,32750000,0
2001-11-21,44.86,45.14,44.56,44.9,11250000,0
2001-11-23,45.1,45.28,45,45.2,5000000,0
2001-11-26,45.34,45.38,44.52,44.74,20000000,0
2001-11-27,44.74,45,44.2,45,22250000,0
2001-11-28,45,45.6,44.84,45.46,15500000,0
2001-11-29,45.72,47.4,45.68,46.68,21250000,0
2001-11-30,46.68,46.8,45.96,46.66,27000000,0
2001-12-03,46.7,46.88,46.5,46.6,12000000,0
2001-12-04,46.6,47,46.5,46.72,27000000,0
2001-12-05,46.8,47.34,46.54,46.68,20750000,0
2001-12-06,46.68,46.76,45.62,46.48,25000000,0
2001-12-07,47,47,45.8,45.9,22250000,0
2001-12-10,45.64,45.8,44.88,45.02,19500000,0
2001-12-11,45.04,46.48,44.8,45.48,14500000,0
2001-12-12,45.48,46.28,45.16,46,21250000,0
2001-12-13,45.6,45.88,45.06,45.56,13000000,0
2001-12-14,45.56,46.7,45.04,46.66,12250000,0
2001-12-17,46.54,46.92,46.04,46.84,27250000,0
2001-12-18,46.8,46.84,45.68,46.52,32250000,0
2001-12-19,46.68,47.14,46.56,47.04,25750000,0
2001-12-20,47.2,48,46.72,47.16,29000000,0
2001-12-21,47.16,47.54,47.1,47.1,23250000,0
2001-12-24,47.1,47.46,47.1,47.34,6500000,0
2001-12-26,47.32,47.7,47.32,47.6,36250000,0
2001-12-27,47.68,48.7,47.56,48.6,32500000,0
2001-12-28,48.9,49.54,48.64,49.54,29250000,0
2001-12-31,49.36,50.5,49.1,50.5,69250000,0
2002-01-02,49.8,49.8,48.5,49.68,56500000,0
2002-01-03,49.68,49.98,49.24,49.4,36500000,0
2002-01-04,49.42,49.42,48.7,49.14,42500000,0
2002-01-07,49.48,49.6,49,49.18,36000000,0
2002-01-08,48.8,48.94,47.74,47.76,15750000,0
2002-01-09,47.4,48.74,47.4,48.5,26000000,0
2002-01-10,48.98,49.1,47.82,47.9,10250000,0
2002-01-11,48,49.3,48,49.3,34750000,0
2002-01-14,48.8,49.48,48.8,49.38,27000000,0
2002-01-15,49.54,49.8,49.48,49.6,22500000,0
2002-01-16,49.68,49.8,49.2,49.64,23500000,0
2002-01-17,49.9,49.92,49.56,49.9,26000000,0
2002-01-18,49.9,49.98,49.76,49.98,17000000,0
2002-01-22,49.8,49.88,49.14,49.6,11500000,0
2002-01-23,49.4,49.44,48.84,49,15250000,0
2002-01-24,49.06,49.44,49,49.32,10000000,0
2002-01-25,49.1,49.56,49,49.24,11500000,0
2002-01-28,49.3,49.6,49.2,49.56,13750000,0
2002-01-29,49.56,49.56,48.72,49.18,15500000,0
2002-01-30,49.32,49.34,48.82,49.1,13750000,0
2002-01-31,49.3,49.32,48.6,49.06,23000000,0
2002-02-01,49.34,49.34,48.84,49.04,27000000,0
2002-02-04,48.84,49.06,48.62,48.7,23250000,0
2002-02-05,48.86,49.1,48.24,48.56,27750000,0
2002-02-06,48.26,48.94,48.2,48.2,26250000,0
2002-02-07,48.2,48.64,48,48.26,12250000,0
2002-02-08,48.52,49,48.52,48.8,9250000,0
2002-02-11,48.8,49.1,48.44,49.06,15500000,0
2002-02-12,49.14,49.14,48.6,49.02,11250000,0
2002-02-13,48.9,49.38,48.64,49.22,14500000,0
2002-02-14,49.3,49.34,48.86,48.96,16500000,0
2002-02-15,49.06,49.12,48.66,48.9,10250000,0
2002-02-19,48.9,48.96,48.52,48.68,12250000,0
2002-02-20,48.68,48.78,48.44,48.68,18250000,0
2002-02-21,48.9,49.04,48.3,48.64,12250000,0
2002-02-22,48.4,49.34,48.4,48.9,19750000,0
2002-02-25,49.08,49.12,48.5,48.64,29250000,0
2002-02-26,48.86,49.16,48.54,49.1,13000000,0
2002-02-27,49.1,49.12,48.4,48.5,20750000,0
2002-02-28,48.68,48.7,48.4,48.5,8750000,0
2002-03-01,48.7,48.96,48.6,48.9,11250000,0
2002-03-04,48.68,48.76,48.24,48.42,28250000,0
2002-03-05,48.2,48.32,47.96,48.02,21000000,0
2002-03-06,47.72,47.94,46.9,47,41750000,0
2002-03-07,46.9,47,45.7,46.56,86750001,0
2002-03-08,47,47.98,47,47.94,67249999,0
2002-03-11,47.14,47.84,46.84,47.8,60500000,0
2002-03-12,47.2,47.9,47.2,47.6,31250000,0
2002-03-13,47.6,47.66,47.24,47.66,22500000,0
2002-03-14,47.4,48.28,47.4,48,37000000,0
2002-03-15,47.96,48.8,47.66,48.68,33750000,0
2002-03-18,49.34,49.4,49,49.08,41250000,0
2002-03-19,49.08,49.08,48.6,48.92,13750000,0
2002-03-20,48.84,49.8,48.58,48.76,61250000,0
2002-03-21,48,48.54,48,48.2,20750000,0
2002-03-22,48,48.34,47.7,47.74,17000000,0
2002-03-25,47.88,47.98,47.66,47.74,16000000,0
2002-03-26,47.66,48.08,47.58,47.72,12500000,0
2002-03-27,47.66,47.94,47.56,47.56,12250000,0
2002-03-28,47.74,47.84,47,47.38,13250000,0
2002-04-01,47.28,47.28,46.7,47.2,23500000,0
2002-04-02,47.14,48.3,46.92,48.14,17750000,0
2002-04-03,48.2,48.4,47.84,48.06,24000000,0
2002-04-04,47.2,47.6,47.2,47.36,15000000,0
2002-04-05,47.26,47.68,47.16,47.36,14000000,0
2002-04-08,47.24,47.5,46.9,47.02,27500000,0
2002-04-09,47.1,47.88,47.02,47.74,28500000,0
2002-04-10,47.84,47.84,47.18,47.36,26500000,0
2002-04-11,47.34,47.34,46.9,47.06,27500000,0
2002-04-12,47.14,47.4,47.04,47.12,22000000,0
2002-04-15,47.3,47.3,46.76,47,8000000,0
2002-04-16,46.9,47.4,46.8,46.8,25000000,0
2002-04-17,46.8,47.4,46.76,46.94,35250000,0
2002-04-18,46.94,47.3,46.86,46.96,13750000,0
2002-04-19,46.98,47.24,46.8,46.9,13000000,0
2002-04-22,46.8,46.8,46.3,46.6,29250000,0
2002-04-23,46.7,47.78,46.66,47.74,30750000,0
2002-04-24,47.8,48.14,47.58,47.6,21750000,0
2002-04-25,47.44,47.56,47.2,47.4,10500000,0
2002-04-26,47.38,47.38,46.5,46.5,30750000,0
2002-04-29,47.64,47.9,47.24,47.76,33500000,0
2002-04-30,48,48.8,47.84,48.66,38000000,0
2002-05-01,48.9,49.92,48.66,49.8,42500000,0
2002-05-02,49.34,49.8,49.1,49.36,28250000,0
2002-05-03,49,49.44,48.2,49.4,34250000,0
2002-05-06,49.98,49.98,48.7,48.9,48750000,0
2002-05-07,49.26,50.1,49,49.98,50000000,0
2002-05-08,49.98,50.18,49.56,49.98,33750000,0
2002-05-09,49.84,50.2,49.76,50.19,18250000,0
2002-05-10,50.28,50.76,50.1,50.3,26000000,0
2002-05-13,50.8,51.9,50.8,51.68,27750000,0
2002-05-14,51.94,52,51.46,52,33500000,0
2002-05-15,51.82,52.4,51.64,51.98,31750000,0
2002-05-16,52,52.28,51.54,51.78,15000000,0
2002-05-17,52.12,52.18,51.56,52.12,11250000,0
2002-05-20,51.8,52,51.44,51.54,14000000,0
2002-05-21,51.6,51.84,51.46,51.6,14750000,0
2002-05-22,51.62,51.62,50,50.4,47000000,0
2002-05-23,50.72,50.8,50.22,50.24,18750000,0
2002-05-24,50.24,51.04,50.24,50.96,24250000,0
2002-05-28,51.26,51.3,50.88,51.12,12250000,0
2002-05-29,50.9,51.1,50.2,50.2,11250000,0
2002-05-30,50.02,50.24,49.4,49.48,21250000,0
2002-05-31,49.6,50.08,49.44,49.44,10250000,0
2002-06-03,49.6,49.78,48.82,48.82,11500000,0
2002-06-04,49.2,49.88,47.94,49.68,42500000,0
2002-06-05,49.88,50.3,49.16,49.24,14000000,0
2002-06-06,49.2,50.2,48.76,49.78,16250000,0
2002-06-07,49.4,49.86,49.2,49.54,21000000,0
2002-06-10,49.6,49.66,49,49,17250000,0
2002-06-11,48.94,49.34,48.06,48.2,16750000,0
2002-06-12,48.08,48.76,48.02,48.64,15500000,0
2002-06-13,49.12,49.54,48.92,49.26,15500000,0
2002-06-14,48.94,48.94,48.36,48.62,20750000,0
2002-06-17,48.8,49.38,48.74,49.14,18000000,0
2002-06-18,49.2,49.34,49.1,49.1,12500000,0
2002-06-19,49.2,49.22,48,48.16,16750000,0
2002-06-20,48.16,48.52,48.12,48.24,11000000,0
2002-06-21,48.2,48.36,47.7,48.1,16000000,0
2002-06-24,48.16,48.2,46.32,47.26,26000000,0
2002-06-25,47.7,47.86,46.12,46.24,21000000,0
2002-06-26,45.7,45.86,44.3,45.04,77250000,0
2002-06-27,45.68,46.08,44.4,45.14,30500000,0
2002-06-28,45.14,46.18,44.58,44.68,34250000,0
2002-07-01,45.22,45.5,44.12,44.4,28750000,0
2002-07-02,44.02,44.76,43.6,43.62,39250000,0
2002-07-03,43.54,44.52,43.52,44.3,44500000,0
2002-07-05,44.84,45.5,44.8,45.12,26500000,0
2002-07-08,45.54,46.28,45.44,45.94,25750000,0
2002-07-09,46.2,46.78,45.92,46.3,18500000,0
2002-07-10,46.6,46.68,45.8,45.82,29750000,0
2002-07-11,45.1,45.48,44.68,45,31000000,0
2002-07-12,44.94,45,43.52,44.12,44500000,0
2002-07-15,44.5,44.5,43.12,43.5,47750000,0
2002-07-16,43.4,44.64,43.2,43.92,55500000,0
2002-07-17,43.92,44.52,43.64,43.84,23000000,0
2002-07-18,44,44.6,44,44.4,34000000,0
2002-07-19,43.7,45.06,43.64,44.6,76500001,0
2002-07-22,44,44,41.5,41.58,76500000,0
2002-07-23,42.46,42.46,39.62,40,110250000,0
2002-07-24,38.9,41.94,38.5,41.78,80750000,0
2002-07-25,41.6,43.12,41.4,42.34,56000000,0
2002-07-26,42.1,42.68,41.4,42.24,35250000,0
2002-07-29,43.2,45.92,43.2,45.84,104750000,0
2002-07-30,45.2,47.02,45.2,46.84,72000000,0
2002-07-31,46.84,47,45.74,45.74,25500000,0
2002-08-01,45.86,46.56,45.72,46.48,24250000,0
2002-08-02,46.6,47.1,46.5,46.9,29750000,0
2002-08-05,47.08,47.08,45.1,45.6,24500000,0
2002-08-06,46.32,47,46.2,46.22,26500000,0
2002-08-07,46.28,46.86,46.28,46.74,41250000,0
2002-08-08,46.58,47.4,46.36,47.18,39000000,0
2002-08-09,47.3,47.68,46.8,47.2,32750000,0
2002-08-12,48.2,49.1,48,48.46,48000000,0
2002-08-13,49.08,49.4,48.8,49.06,35500000,0
2002-08-14,48.8,49.06,48.32,48.8,30500000,0
2002-08-15,48.8,50,48.8,49.9,47000000,0
2002-08-16,49.9,50,49.56,49.98,27000000,0
2002-08-19,49.78,50,49.34,49.7,27750000,0
2002-08-20,49.96,49.96,48.72,48.94,24500000,0
2002-08-21,49.4,49.74,48.84,49.5,16250000,0
2002-08-22,49.68,50,49.5,50,24500000,0
2002-08-23,50,50.28,49.66,50.14,35750000,0
2002-08-26,50.3,50.3,49.8,50,16750000,0
2002-08-27,50.18,50.2,49.76,50.02,21250000,0
2002-08-28,49.5,49.8,49.3,49.5,19500000,0
2002-08-29,49.2,49.72,48.72,49.46,24500000,0
2002-08-30,49.56,49.8,48.8,48.8,15750000,0
2002-09-03,48.52,48.78,48,48.16,32500000,0
2002-09-04,48.34,48.68,48,48.14,16500000,0
2002-09-05,48,49.18,47.5,49,21500000,0
2002-09-06,49,49.7,48.94,49.06,19750000,0
2002-09-09,49.08,49.96,49,49.81,29000000,0
2002-09-10,49.94,50.5,49.94,50.36,40000000,0
2002-09-11,50.52,50.6,50.12,50.22,15750000,0
2002-09-12,50,50.28,49.7,50.2,24500000,0
2002-09-13,49.6,49.9,49.4,49.8,21750000,0
2002-09-16,50.14,50.34,49.5,49.98,25750000,0
2002-09-17,50.2,50.5,49.32,50.04,24750000,0
2002-09-18,49.5,49.8,49.22,49.8,16000000,0
2002-09-19,49.3,49.6,48.02,48.34,29750000,0
2002-09-20,47.94,49.36,47.68,48,41500000,0
2002-09-23,48.02,48.08,46.36,47.12,31750000,0
2002-09-24,46.5,48.46,46.4,48.2,38250000,0
2002-09-25,48.3,48.44,47.76,47.96,34250000,0
2002-09-26,48.4,48.7,47.8,48.1,24750000,0
2002-09-27,48.94,49.24,48.6,48.78,27500000,0
2002-09-30,48.6,49.3,47.8,49.3,28500000,0
2002-10-01,49.4,49.7,48.16,48.6,33500000,0
2002-10-02,48.4,48.6,47.32,47.8,25500000,0
2002-10-03,47.24,48.36,47.24,48.24,46000000,0
2002-10-04,48.3,48.9,48.14,48.76,26750000,0
2002-10-07,48.7,48.7,47.4,47.8,24750000,0
2002-10-08,47.7,47.96,46.5,46.6,31250000,0
2002-10-09,45.8,45.88,44.9,45.28,42000000,0
2002-10-10,45.12,45.96,44.88,45.24,35750000,0
2002-10-11,46,47.88,45.9,46.98,39500000,0
2002-10-14,46.9,47.32,46.7,47.14,19750000,0
2002-10-15,48.2,48.98,47.14,48.74,38000000,0
2002-10-16,48.54,48.9,47.54,48.18,20250000,0
2002-10-17,49,49.48,48.6,49.12,31250000,0
2002-10-18,49,49.52,48.7,49.28,30750000,0
2002-10-21,49.12,49.28,48.12,48.56,51750000,0
2002-10-22,48.56,49.6,48.4,49.24,34750000,0
2002-10-23,49.04,49.2,48.76,49.18,34000000,0
2002-10-24,49.2,49.3,48.8,49.18,20250000,0
2002-10-25,49.18,49.5,48.74,48.9,21250000,0
2002-10-28,49.2,49.4,48.88,49,21500000,0
2002-10-29,48.8,49,48.22,48.6,18500000,0
2002-10-30,48.64,48.78,48.32,48.6,21000000,0
2002-10-31,48.76,49.48,48.52,49.2,20500000,0
2002-11-01,49.2,49.34,48.88,49.16,9750000,0
2002-11-04,49.26,49.5,49.1,49.28,27250000,0
2002-11-05,49.2,49.42,49,49.22,11750000,0
2002-11-06,49.22,49.5,49,49.48,18000000,0
2002-11-07,49.16,49.44,48.98,49.16,18000000,0
2002-11-08,49,50,48.9,49.8,61250000,0
2002-11-11,49.8,50,48.7,49.36,25750000,0
2002-11-12,49.42,49.46,48.4,48.6,33750000,0
2002-11-13,48.52,48.88,48.38,48.6,23250000,0
2002-11-14,48.72,49,48.44,49,32750000,0
2002-11-15,48.66,49.34,48.66,49.26,17250000,0
2002-11-18,49.1,49.44,48.9,48.98,35000000,0
2002-11-19,49.1,49.36,48.96,49.34,32250000,0
2002-11-20,49.34,49.34,48.22,48.44,35250000,0
2002-11-21,48.68,48.98,48,48.32,51000000,0
2002-11-22,48.4,48.4,47.92,48.14,32750000,0
2002-11-25,48,48,46.7,47.14,36500000,0
2002-11-26,47.14,47.32,46.46,46.9,26500000,0
2002-11-27,47.22,47.6,47.14,47.4,16250000,0
2002-11-29,47.6,48.56,47.56,48.22,10750000,0
2002-12-02,48.8,48.96,48.1,48.22,23500000,0
2002-12-03,47.8,48.34,47.6,47.74,26500000,0
2002-12-04,47.4,47.8,47.1,47.16,22250000,0
2002-12-05,47.04,47.2,46.72,46.96,20000000,0
2002-12-06,46.56,47.26,46.54,46.7,37000000,0
2002-12-09,46.54,46.66,46.02,46.02,78750001,0
2002-12-10,46.2,47.02,46.2,47.02,20000000,0
2002-12-11,47.7,48,47,47.38,43500000,0
2002-12-12,47.3,47.94,47.3,47.7,21250000,0
2002-12-13,47.42,47.72,47.24,47.54,27000000,0
2002-12-16,47.54,47.68,46.94,47.12,27750000,0
2002-12-17,47.2,48,46.94,48,54000000,0
2002-12-18,47.44,47.8,47.36,47.76,16250000,0
2002-12-19,47.5,47.96,47.2,47.2,22500000,0
2002-12-20,47.2,47.54,47.14,47.36,26500000,0
2002-12-23,47.36,47.6,46.78,47.04,48000000,0
2002-12-24,47.2,48.08,47.14,47.84,30250000,0
2002-12-26,48,48.64,48,48.4,30750000,0
2002-12-27,48.4,48.7,48.14,48.38,22250000,0
2002-12-30,48.68,48.68,48.02,48.4,24500000,0
2002-12-31,48.34,48.6,48.1,48.46,33500000,0
2003-01-02,48.4,48.74,47.68,47.88,38500000,0
2003-01-03,48.14,48.5,47.68,48.06,37250000,0
2003-01-06,48.16,48.38,46.8,47.24,58000000,0
2003-01-07,47.4,47.46,46.96,47,36500000,0
2003-01-08,46.9,47.4,46.76,47.32,30500000,0
2003-01-09,47.2,47.52,46.94,47.16,21500000,0
2003-01-10,47.16,47.24,46.72,46.82,23750000,0
2003-01-13,47.2,47.24,46.54,46.67,23500000,0
2003-01-14,46.68,46.68,46.3,46.52,29750000,0
2003-01-15,46.6,46.66,46.32,46.5,20750000,0
2003-01-16,46.4,46.42,46,46.26,28750000,0
2003-01-17,46.06,46.34,45.9,46.24,32750000,0
2003-01-21,46.28,46.36,45.18,45.2,33750000,0
2003-01-22,45.16,45.54,45.02,45.5,46250000,0
2003-01-23,45.54,46.28,45.46,46.2,28000000,0
2003-01-24,46.2,46.2,45.16,45.66,32500000,0
2003-01-27,45.52,45.66,44.52,44.7,42000000,0
2003-01-28,45,45.14,44.8,45,25250000,0
2003-01-29,44.74,45.08,44.7,44.98,18000000,0
2003-01-30,45.18,45.18,44.62,44.8,20000000,0
2003-01-31,44.52,44.7,44.16,44.48,23500000,0
2003-02-03,44.56,45.48,44.56,45.32,25500000,0
2003-02-04,44.92,45.08,43.76,44.12,63000000,0
2003-02-05,44.4,44.94,44.2,44.8,22250000,0
2003-02-06,44.7,44.8,43.02,43.28,25500000,0
2003-02-07,43.5,43.68,42.36,42.66,32250000,0
2003-02-10,42.62,42.7,42,42.12,45000000,0
2003-02-11,42.4,42.76,42.24,42.46,29000000,0
2003-02-12,42.3,42.46,41.4,41.96,42000000,0
2003-02-13,41.9,42,41.1,41.18,35500000,0
2003-02-14,41.2,41.24,40.3,40.7,59750000,0
2003-02-18,40.9,41.88,40.9,41.88,61750000,0
2003-02-19,42,42.9,41.92,42.86,32250000,0
2003-02-20,42.7,42.98,41.62,41.8,23750000,0
2003-02-21,41.9,42.28,41.66,42.12,31750000,0
2003-02-24,42,42.5,41.84,42.3,25750000,0
2003-02-25,41.9,42.32,41.9,42,28250000,0
2003-02-26,42.02,42.14,41.8,41.9,20000000,0
2003-02-27,41.84,42.12,41.8,41.89,19500000,0
2003-02-28,41.6,41.72,40.97,41.3,39500000,0
2003-03-03,41.8,42.4,41.8,42.2,20000000,0
2003-03-04,42.36,43.34,42.04,42.66,31250000,0
2003-03-05,42.4,42.46,41.9,42.04,26250000,0
2003-03-06,41.98,42.42,41.88,42.24,36000000,0
2003-03-07,41.98,42.84,41.8,42.72,37000000,0
2003-03-10,43.74,45.8,43.68,45.18,55750000,0
2003-03-11,44.86,45.22,44.4,44.8,24750000,0
2003-03-12,45.04,45.24,44.7,45.08,60500000,0
2003-03-13,45,45.8,44.88,45.7,51500000,0
2003-03-14,45.46,45.65,45.26,45.4,29500000,0
2003-03-17,45.64,46.3,45.44,45.8,41000000,0
2003-03-18,45.82,46,45.16,45.26,52750000,0
2003-03-19,45.34,46.38,45.02,46,56250000,0
2003-03-20,46.08,46.38,45.44,46.02,42750000,0
2003-03-21,46.2,46.34,45.8,45.98,36000000,0
2003-03-24,45.48,45.98,44.44,44.48,34000000,0
2003-03-25,44.92,45,44.3,44.3,29750000,0
2003-03-26,44.1,44.4,43.74,43.96,35250000,0
2003-03-27,43.96,44,43.56,43.7,20000000,0
2003-03-28,43.68,44.2,43.42,43.44,38250000,0
2003-03-31,43.36,43.5,42.7,42.74,38000000,0
2003-04-01,43.34,43.76,42.82,43.76,21250000,0
2003-04-02,44.52,46.58,43.76,46.4,80999999,0
2003-04-03,46.76,46.76,45.3,45.86,43000000,0
2003-04-04,46.2,46.4,45.86,46.18,60500000,0
2003-04-07,46.88,47.18,46.14,46.3,74250000,0
2003-04-08,46.06,46.48,46,46.26,39000000,0
2003-04-09,46.34,46.62,46.2,46.56,33000000,0
2003-04-10,46.56,46.64,46.26,46.56,33250000,0
2003-04-11,46.68,46.78,46.3,46.68,48500000,0
2003-04-14,46.68,47.8,46.44,47.48,36250000,0
2003-04-15,47.5,47.5,46.96,47.22,32500000,0
2003-04-16,47.26,48.1,47.2,47.2,37750000,0
2003-04-17,47.34,48.1,47.22,47.86,23500000,0
2003-04-21,48.14,48.3,47.88,48.13,21000000,0
2003-04-22,48.16,48.88,48.16,48.82,86749999,0
2003-04-23,48.82,49.08,48.24,48.52,35250000,0
2003-04-24,48.6,48.66,47.98,47.98,42500000,0
2003-04-25,47.99,47.99,46.84,47.18,24000000,0
2003-04-28,47.4,47.54,46.84,47,27250000,0
2003-04-29,47.2,47.26,46.88,46.94,18000000,0
2003-04-30,47,47,46.4,46.64,42250000,0
2003-05-01,46.74,47.04,46.52,46.64,30250000,0
2003-05-02,46.64,47.08,46.56,47,23500000,0
2003-05-05,47.7,48.6,47.66,48.58,74000000,0
2003-05-06,48.82,49.34,48.6,49.28,49250000,0
2003-05-07,49.28,49.34,48.82,49.22,42250000,0
2003-05-08,49.22,49.28,48.48,48.54,42000000,0
2003-05-09,48.66,48.68,48.08,48.28,18500000,0
2003-05-12,48.74,49.4,48.74,49.34,33250000,0
2003-05-13,49.3,49.49,49.04,49.22,42750000,0
2003-05-14,49.24,49.34,49,49.02,22250000,0
2003-05-15,49.16,49.36,48.96,49.04,37000000,0
2003-05-16,49.2,49.3,49.06,49.18,25000000,0
2003-05-19,49.18,49.18,48.64,48.98,14750000,0
2003-05-20,49.08,49.18,48.8,48.92,16250000,0
2003-05-21,48.92,48.92,48.54,48.54,12250000,0
2003-05-22,48.72,49,48.56,48.92,15750000,0
2003-05-23,49,49.46,48.8,49.3,51250000,0
2003-05-27,49.4,49.48,49.1,49.2,19750000,0
2003-05-28,48.94,49.14,48.24,48.56,36750000,0
2003-05-29,48.58,48.62,47.8,47.86,33250000,0
2003-05-30,47.94,48.24,47.12,47.48,45000000,0
2003-06-02,47.52,47.78,47.14,47.62,58500000,0
2003-06-03,47.72,48.5,47.72,48.35,32000000,0
2003-06-04,48.54,48.8,48.34,48.34,26250000,0
2003-06-05,48.36,48.36,47.9,48,31750000,0
2003-06-06,48,48.26,47.76,47.96,33000000,0
2003-06-09,48.14,48.28,47.81,47.92,19500000,0
2003-06-10,48.02,48.14,47.92,48,16250000,0
2003-06-11,47.86,48.16,47.86,48,26000000,0
2003-06-12,48.14,48.66,48.1,48.3,22250000,0
2003-06-13,48.34,49,48.1,49,35500000,0
2003-06-16,49.28,49.5,49.12,49.3,33250000,0
2003-06-17,49.54,49.7,49.4,49.7,38500000,0
2003-06-18,49.7,50,49.58,50,37500000,0
2003-06-19,50,50.04,49.7,49.82,27000000,0
2003-06-20,49.98,50.02,49.84,49.88,18750000,0
2003-06-23,49.96,50.02,49.7,50.02,36500000,0
2003-06-24,50.04,50.28,49.8,50.04,27000000,0
2003-06-25,50,50.12,49.02,49.28,44250000,0
2003-06-26,49.54,49.62,49.02,49.14,18750000,0
2003-06-27,49,49.06,48.63,48.72,29750000,0
2003-06-30,48.9,49,48.34,48.6,42000000,0
2003-07-01,48.7,48.7,48.22,48.4,22500000,0
2003-07-02,48.4,48.56,48.24,48.56,24000000,0
2003-07-03,48.64,48.64,48.04,48.14,16750000,0
2003-07-07,48.6,48.68,47.9,48,48250000,0
2003-07-08,48.08,48.16,47.42,47.42,74750000,0
2003-07-09,47.6,48.72,47.34,48.3,46250000,0
2003-07-10,48.48,48.92,48.18,48.82,24250000,0
2003-07-11,48.94,49.06,48.8,48.8,22750000,0
2003-07-14,49,49.69,48.94,49.46,23000000,0
2003-07-15,49.4,49.4,48.56,48.56,22750000,0
2003-07-16,48.8,48.82,47.9,48,32500000,0
2003-07-17,48.02,48.14,47.7,47.92,25000000,0
2003-07-18,47.94,48.06,47.7,47.78,21500000,0
2003-07-21,47.8,47.8,47.36,47.36,26500000,0
2003-07-22,47.54,47.6,47.34,47.45,24750000,0
2003-07-23,47.46,48.04,47.44,47.96,21500000,0
2003-07-24,48.14,48.24,47.8,47.9,21500000,0
2003-07-25,48.12,48.12,47.72,47.74,20750000,0
2003-07-28,47.86,48.6,47.82,48,22000000,0
2003-07-29,48,48.48,47.96,48.28,32500000,0
2003-07-30,48.32,48.4,48,48.12,16250000,0
2003-07-31,48.36,48.38,48.02,48.06,22750000,0
2003-08-01,48.16,48.2,47.72,47.86,22750000,0
2003-08-04,48,48.1,47.78,48.06,22500000,0
2003-08-05,47.94,48.06,47.7,47.76,27500000,0
2003-08-06,48.12,48.12,47.86,47.9,15250000,0
2003-08-07,47.92,48.16,47.86,48.04,20000000,0
2003-08-08,48.22,48.31,48,48.3,15500000,0
2003-08-11,49.92,50.58,48.3,49.88,107250000,0
2003-08-12,50.14,50.36,49.74,50.36,39500000,0
2003-08-13,50.2,50.34,49.97,50.14,36750000,0
2003-08-14,50,50.34,49.96,50.23,38000000,0
2003-08-15,50.28,50.28,49.9,50.2,13750000,0
2003-08-18,50.28,50.4,50.16,50.36,46750000,0
2003-08-19,50.39,50.57,50.33,50.57,39250000,0
2003-08-20,50.6,50.79,50.48,50.74,34750000,0
2003-08-21,50.8,50.94,50.51,50.84,22250000,0
2003-08-22,50.98,50.99,50.72,50.88,23250000,0
2003-08-25,50.96,50.96,50.18,50.28,24750000,0
2003-08-26,50.52,50.77,50.28,50.52,21250000,0
2003-08-27,50.66,50.8,50.4,50.48,19250000,0
2003-08-28,50.5,50.7,50.46,50.58,16000000,0
2003-08-29,50.3,50.64,50.3,50.6,20500000,0
2003-09-02,50.8,50.8,50.42,50.61,24250000,0
2003-09-03,50.61,50.61,50.5,50.6,28000000,0
2003-09-04,50.46,50.58,50.4,50.45,13750000,0
2003-09-05,50.45,50.58,50.1,50.32,21000000,0
2003-09-08,50.42,50.6,50.31,50.31,19000000,0
2003-09-09,50.38,50.58,50.3,50.46,51750000,0
2003-09-10,50.46,50.48,50.11,50.48,30500000,0
2003-09-11,50.48,50.7,50.2,50.3,25000000,0
2003-09-12,50.3,50.58,50.16,50.16,15750000,0
2003-09-15,50.02,50.08,49.5,49.64,35750000,0
2003-09-16,49.72,50.5,49.7,50.42,70750000,0
2003-09-17,50.5,50.5,49.61,49.8,41750000,0
2003-09-18,49.82,50.28,49.8,50,37500000,0
2003-09-19,50.18,50.88,50.18,50.74,42000000,0
2003-09-22,50.34,50.68,50.3,50.5,28250000,0
2003-09-23,50.8,50.8,50.3,50.48,31750000,0
2003-09-24,50.48,50.58,50.18,50.24,23500000,0
2003-09-25,50.4,50.42,50.2,50.2,22250000,0
2003-09-26,50.32,50.32,50,50,18500000,0
2003-09-29,50.04,50.22,50.02,50.1,22000000,0
2003-09-30,50.12,50.12,49.76,49.92,26500000,0
2003-10-01,50,50.3,49.92,50.24,22000000,0
2003-10-02,50.34,50.34,50.04,50.32,15500000,0
2003-10-03,50.42,51,50.42,50.69,38750000,0
2003-10-06,50.7,50.7,50.22,50.5,22750000,0
2003-10-07,50.54,50.56,50.25,50.44,32500000,0
2003-10-08,50.44,50.6,50.44,50.48,14000000,0
2003-10-09,50.66,50.67,50.32,50.47,39250000,0
2003-10-10,50.32,50.55,50.3,50.38,13500000,0
2003-10-13,50.52,50.66,50.43,50.65,11000000,0
2003-10-14,50.68,51,50.4,51,34750000,0
2003-10-15,51,51.36,51,51.12,21750000,0
2003-10-16,51.6,51.96,51.56,51.85,28500000,0
2003-10-17,51.94,51.94,51.14,51.2,23750000,0
2003-10-20,51.28,51.46,50.52,50.56,26750000,0
2003-10-21,50.94,51.1,50.78,50.84,22000000,0
2003-10-22,50.62,50.72,50.36,50.52,23750000,0
2003-10-23,50.6,50.72,50.32,50.6,13750000,0
2003-10-24,50.6,51,50.6,50.84,46250000,0
2003-10-27,51.66,51.98,51,51.02,28250000,0
2003-10-28,51.14,51.84,51.04,51.73,22750000,0
2003-10-29,51.76,52,51.7,51.8,20250000,0
2003-10-30,51.96,52.04,51.76,52,23500000,0
2003-10-31,52.08,52.1,51.84,51.85,27000000,0
2003-11-03,52.04,52.7,52,52.57,46250000,0
2003-11-04,52.68,53.36,52.5,53.36,56750000,0
2003-11-05,53.36,53.68,53.26,53.4,41250000,0
2003-11-06,53.4,53.64,53.36,53.42,26250000,0
2003-11-07,53.34,53.44,53.02,53.36,31750000,0
2003-11-10,53.56,54.32,53.02,53.18,60500000,0
2003-11-11,53.38,53.48,53.04,53.46,36000000,0
2003-11-12,53.68,53.96,53.32,53.74,25250000,0
2003-11-13,53.8,54,53.66,53.8,29250000,0
2003-11-14,53.96,54.49,53.76,54.2,40500000,0
2003-11-17,53.8,54.5,53.64,54.44,33000000,0
2003-11-18,54.38,54.64,54.38,54.58,33250000,0
2003-11-19,54.52,54.79,54.4,54.7,36750000,0
2003-11-20,54.72,54.92,54.56,54.82,27750000,0
2003-11-21,55,55.2,54.84,55.16,38500000,0
2003-11-24,55.28,55.7,55.28,55.56,37250000,0
2003-11-25,55.84,56.4,55.84,56.22,50250000,0
2003-11-26,56.42,56.48,55.64,55.7,49250000,0
2003-11-28,56,56.24,55.9,56.02,13000000,0
2003-12-01,56.2,56.42,56.04,56.04,33500000,0
2003-12-02,56.08,56.14,55.83,56.08,25500000,0
2003-12-03,56.14,56.37,55.96,55.97,37750000,0
2003-12-04,56.1,56.19,55.96,56.06,19250000,0
2003-12-05,56.18,56.27,55.92,56,31250000,0
2003-12-08,55.94,56.15,55.9,55.97,20500000,0
2003-12-09,56.14,56.26,55.8,55.9,24750000,0
2003-12-10,55.8,55.94,55.16,55.9,41000000,0
2003-12-11,55.86,55.96,55.6,55.84,21250000,0
2003-12-12,55.8,55.96,55.54,55.66,20750000,0
2003-12-15,56.02,56.06,55.2,55.26,29750000,0
2003-12-16,55.48,55.5,55.26,55.26,24500000,0
2003-12-17,55.14,55.26,54.62,54.72,31000000,0
2003-12-18,54.8,55.25,54.72,55.22,41500000,0
2003-12-19,55.3,55.48,55.22,55.36,37750000,0
2003-12-22,55.56,55.8,55.28,55.5,30500000,0
2003-12-23,55.54,56,55.15,55.15,26750000,0
2003-12-24,55.06,55.4,55.06,55.4,10750000,0
2003-12-26,55.32,55.42,55.14,55.34,6500000,0
2003-12-29,55.68,56.1,55.56,56,22250000,0
2003-12-30,56.3,56.36,56.12,56.3,20250000,0
2003-12-31,56.3,56.4,56.07,56.3,29500000,0
2004-01-02,56.3,56.3,55.9,56.06,32500000,0
2004-01-05,56.54,56.68,56.42,56.66,30250000,0
2004-01-06,56.84,57.26,56.84,57.16,33250000,0
2004-01-07,57.34,57.48,57.2,57.48,35500000,0
2004-01-08,57.68,57.7,56.6,56.72,28500000,0
2004-01-09,56.74,57.24,56.68,57.1,29500000,0
2004-01-12,57.28,57.5,56.9,56.9,34500000,0
2004-01-13,57.12,57.42,56.9,57.3,23250000,0
2004-01-14,57.54,57.6,57.24,57.44,24250000,0
2004-01-15,57.6,57.6,57.14,57.14,19250000,0
2004-01-16,57.22,57.68,57.2,57.45,27500000,0
2004-01-20,57.54,57.94,57.42,57.8,37500000,0
2004-01-21,57.78,58.4,57.52,58.3,27250000,0
2004-01-22,58.3,59,58.3,59,49000000,0
2004-01-23,59.1,60.2,59.08,59.74,62250000,0
2004-01-26,60.08,60.4,59.8,60.33,52500000,0
2004-01-27,60.33,60.33,59.84,60.04,47250000,0
2004-01-28,60.04,60.04,59.04,59.3,36500000,0
2004-01-29,59.52,59.6,58.56,58.96,32250000,0
2004-01-30,59.1,59.62,58.88,59.62,22250000,0
2004-02-02,59.62,59.9,59.36,59.8,23750000,0
2004-02-03,59.98,60.68,59.84,60.48,26750000,0
2004-02-04,60.5,60.5,59.92,60.3,35750000,0
2004-02-05,60.2,60.5,59.86,59.92,22500000,0
2004-02-06,60.14,60.15,59.93,60.04,22500000,0
2004-02-09,60.28,60.38,60.1,60.24,24750000,0
2004-02-10,60.4,61.48,60.34,61.24,47500000,0
2004-02-11,61.54,61.72,61.14,61.14,33000000,0
2004-02-12,61.3,61.3,60.96,61.2,22250000,0
2004-02-13,61.4,61.4,61.1,61.27,21250000,0
2004-02-17,61.4,61.46,61.27,61.44,33250000,0
2004-02-18,61.8,61.9,61.5,61.86,21000000,0
2004-02-19,61.96,62.2,61.86,62.16,25500000,0
2004-02-20,62.34,62.58,62.18,62.26,34250000,0
2004-02-23,62.4,63.09,62.3,63,48750000,0
2004-02-24,63.14,63.58,62.98,63.4,63250000,0
2004-02-25,63.68,63.9,63.32,63.46,48500000,0
2004-02-26,63.5,63.7,63.14,63.2,29250000,0
2004-02-27,63.2,63.3,62.58,62.66,27500000,0
2004-03-01,63.34,63.36,62.3,62.42,42250000,0
2004-03-02,62.72,62.82,62.06,62.1,29500000,0
2004-03-03,62.02,62.02,60.54,61.26,65250000,0
2004-03-04,61.08,61.34,60.44,61.1,28250000,0
2004-03-05,61.42,62.74,61.36,61.96,57750000,0
2004-03-08,63.14,63.24,62.5,62.63,74500000,0
2004-03-09,62.8,63.28,62.72,63.12,84000000,0
2004-03-10,63.24,63.36,62.1,62.4,56250000,0
2004-03-11,62.4,62.4,60.98,61,39500000,0
2004-03-12,61.52,61.65,61.3,61.3,37500000,0
2004-03-15,61.4,61.4,61.11,61.4,32250000,0
2004-03-16,61.6,62.2,60.92,61.16,31250000,0
2004-03-17,61.46,61.56,60.8,61.36,40500000,0
2004-03-18,61.2,61.56,61.02,61.27,14000000,0
2004-03-19,61.44,61.98,61.44,61.5,14750000,0
2004-03-22,61.52,61.54,61,61.32,18250000,0
2004-03-23,61.5,61.5,60.66,60.8,25250000,0
2004-03-24,60.8,60.84,60.54,60.66,21750000,0
2004-03-25,60.66,61.02,60.56,60.91,30500000,0
2004-03-26,61.08,61.27,60.82,61.18,17000000,0
2004-03-29,61.34,61.49,61.2,61.49,26750000,0
2004-03-30,61.74,62.08,61.54,62,21250000,0
2004-03-31,62.28,62.84,62.2,62.22,22750000,0
2004-04-01,62.2,62.7,62.2,62.58,37750000,0
2004-04-02,62.94,63.2,62.6,62.9,25250000,0
2004-04-05,63.32,63.6,62.62,63.34,30750000,0
2004-04-06,63.68,63.68,62.94,63,26750000,0
2004-04-07,63.14,63.14,62.5,62.98,16750000,0
2004-04-08,63.08,63.58,62.81,62.81,22500000,0
2004-04-12,63.2,63.68,62.82,63.68,35000000,0
2004-04-13,63.74,63.78,62.26,62.36,36250000,0
2004-04-14,62.02,62.72,62,62.72,36500000,0
2004-04-15,63.14,63.24,61.68,61.68,34500000,0
2004-04-16,61.98,62.06,61.38,61.55,35750000,0
2004-04-19,61.64,62,61.26,62,18000000,0
2004-04-20,62.08,62.4,61.48,61.58,24750000,0
2004-04-21,61.86,61.86,61.31,61.31,21000000,0
2004-04-22,61.4,61.5,61.1,61.12,32750000,0
2004-04-23,62.06,62.32,61.64,62.18,24250000,0
2004-04-26,62.46,62.56,61.84,62.08,26250000,0
2004-04-27,62.02,62.56,61.66,62.04,24500000,0
2004-04-28,62.14,62.3,61.52,62.3,44250000,0
2004-04-29,62.26,62.34,61.94,62.2,22250000,0
2004-04-30,62.24,62.38,62.1,62.38,18250000,0
2004-05-03,62.5,62.58,61.72,62,44500000,0
2004-05-04,62.08,62.18,61.5,61.58,29750000,0
2004-05-05,61.66,62.2,61.28,62.1,50500000,0
2004-05-06,62.1,62.1,60.74,60.86,57500000,0
2004-05-07,61.34,61.44,60.86,60.86,50250000,0
2004-05-10,60.2,60.2,57.5,57.8,99750000,0
2004-05-11,58.26,59.46,58.2,58.64,46750000,0
2004-05-12,58.74,58.74,57.32,57.79,54250000,0
2004-05-13,57.79,57.94,56.6,57.02,36750000,0
2004-05-14,57.1,57.8,56.7,57.8,31500000,0
2004-05-17,57.4,57.96,57.2,57.62,31500000,0
2004-05-18,57.88,58.78,57.67,58.75,40250000,0
2004-05-19,59.32,59.76,59.04,59.2,46500000,0
2004-05-20,59.48,60,59.34,59.74,31500000,0
2004-05-21,60,60.18,59.2,59.44,42750000,0
2004-05-24,59.8,59.8,58.2,58.68,24750000,0
2004-05-25,58.08,58.6,57.82,58,42750000,0
2004-05-26,57.9,58.44,57.9,58.38,19250000,0
2004-05-27,58.74,59.35,58.72,59.2,24750000,0
2004-05-28,59.32,59.5,59.2,59.44,11250000,0
2004-06-01,59.4,59.98,59.28,59.92,21750000,0
2004-06-02,60,60.3,59.76,59.86,54750000,0
2004-06-03,59.86,59.86,59,59.06,28250000,0
2004-06-04,59.06,59.84,59.06,59.58,13750000,0
2004-06-07,59.74,59.96,59.64,59.88,24000000,0
2004-06-08,59.94,59.94,59.5,59.76,25500000,0
2004-06-09,59.96,59.96,59.04,59.8,30750000,0
2004-06-10,59.8,59.8,59.58,59.7,13250000,0
2004-06-14,59.7,59.7,59.1,59.24,16000000,0
2004-06-15,59.4,59.5,59.2,59.4,15500000,0
2004-06-16,59.4,59.7,58.81,58.9,23250000,0
2004-06-17,58.9,58.9,58.28,58.78,23000000,0
2004-06-18,58.6,58.72,58.02,58.2,23000000,0
2004-06-21,58.2,58.2,57.52,57.96,31750000,0
2004-06-22,57.84,58.2,57.48,57.48,32750000,0
2004-06-23,57.48,58.2,57.48,57.96,47000000,0
2004-06-24,57.96,58.24,57.84,58.2,39000000,0
2004-06-25,58.38,58.6,58.18,58.5,31500000,0
2004-06-28,58.52,58.68,58.02,58.25,15500000,0
2004-06-29,58.2,58.88,58,58.76,25000000,0
2004-06-30,59.06,59.18,58.8,59.1,21500000,0
2004-07-01,59.3,59.76,59.15,59.76,25750000,0
2004-07-02,59.84,60,59.8,60,14000000,0
2004-07-06,59.7,60.14,59.6,60.12,23000000,0
2004-07-07,60,60.2,59.82,59.96,55750000,0
2004-07-08,60.04,60.4,59.98,60,17750000,0
2004-07-09,59.92,60.1,59.8,59.92,16750000,0
2004-07-12,59.98,60.16,59.84,60.12,17500000,0
2004-07-13,60.36,60.48,60.22,60.46,17750000,0
2004-07-14,60.48,60.52,59.9,60.06,27000000,0
2004-07-15,60.24,60.24,60.02,60.17,19250000,0
2004-07-16,60.32,60.5,60.24,60.42,24250000,0
2004-07-19,60.42,60.48,60.2,60.33,21000000,0
2004-07-20,60.12,60.14,59.92,59.92,30000000,0
2004-07-21,60,60.08,59.2,59.88,36750000,0
2004-07-22,59.82,59.82,58.22,59.09,55250000,0
2004-07-23,59.32,59.32,58.54,58.82,58000000,0
2004-07-26,58.78,58.78,58.08,58.08,21250000,0
2004-07-27,58.2,58.78,58.14,58.22,33750000,0
2004-07-28,58.02,58.25,57.62,57.98,26500000,0
2004-07-29,57.98,58.6,57.72,58.6,29750000,0
2004-07-30,58.1,58.13,57.88,57.88,19250000,0
2004-08-02,57.6,58,57.22,58,25750000,0
2004-08-03,57.82,57.84,57.14,57.46,24250000,0
2004-08-04,57.32,57.32,56.86,56.86,39750000,0
2004-08-05,57,57.16,56.7,57.02,24750000,0
2004-08-06,57.14,57.32,56.8,57.13,22500000,0
2004-08-09,56.52,56.8,55.76,55.8,70500000,0
2004-08-10,55.74,57.54,55.64,57.4,38750000,0
2004-08-11,57.4,57.4,56.44,56.9,17000000,0
2004-08-12,57,57.14,56.5,56.62,26500000,0
2004-08-13,56.8,56.92,56.52,56.6,18250000,0
2004-08-16,56.86,56.99,56.58,56.64,17500000,0
2004-08-17,56.8,58.08,56.76,57.62,23250000,0
2004-08-18,57.62,57.8,57.42,57.66,19000000,0
2004-08-19,57.66,57.87,57.56,57.62,12500000,0
2004-08-20,57.8,57.96,57.7,57.88,7750000,0
2004-08-23,57.8,57.8,57.16,57.32,30000000,0
2004-08-24,57.72,57.76,56.5,56.6,31500000,0
2004-08-25,56.6,57.76,56.5,57.44,26000000,0
2004-08-26,57.36,57.44,57.14,57.4,24000000,0
2004-08-27,57.4,57.82,57.2,57.42,15750000,0
2004-08-30,57.42,57.42,57.18,57.35,13000000,0
2004-08-31,57.32,57.88,57.28,57.88,12250000,0
2004-09-01,57.9,57.9,57.44,57.44,11000000,0
2004-09-02,57.46,57.72,57.32,57.64,20500000,0
2004-09-03,57.64,57.64,57.34,57.38,19500000,0
2004-09-07,57.76,57.96,57.62,57.78,17750000,0
2004-09-08,57.72,58.28,57.72,57.98,24000000,0
2004-09-09,57.86,57.88,57.4,57.64,20250000,0
2004-09-10,57.68,57.68,57.36,57.44,24500000,0
2004-09-13,57.6,57.76,57.4,57.4,12000000,0
2004-09-14,57.5,57.62,57.4,57.62,11250000,0
2004-09-15,57.56,57.56,57.4,57.46,29000000,0
2004-09-16,57.56,57.56,57.42,57.43,8750000,0
2004-09-17,57.42,57.58,57.4,57.42,13250000,0
2004-09-20,57.42,57.46,57.4,57.44,26500000,0
2004-09-21,57.52,57.9,57.5,57.64,16500000,0
2004-09-22,57.72,58.12,57.52,58,39000000,0
2004-09-23,58.06,58.38,57.96,58.18,28750000,0
2004-09-24,58.2,58.34,57.6,57.62,20250000,0
2004-09-27,57.2,57.54,57.2,57.43,25500000,0
2004-09-28,57.44,57.68,57.41,57.56,38750000,0
2004-09-29,57.5,57.6,57.41,57.47,21000000,0
2004-09-30,57.42,57.48,57.4,57.42,28250000,0
2004-10-01,57.6,57.6,56.8,56.8,41750000,0
2004-10-04,56.8,57.34,56.52,56.76,28250000,0
2004-10-05,56.8,57.14,56.78,57.06,27000000,0
2004-10-06,57.16,57.3,56.72,56.82,58750000,0
2004-10-07,56.8,57,56.72,56.72,30750000,0
2004-10-08,56.68,57.05,56.62,56.8,30250000,0
2004-10-11,56.76,56.9,56.7,56.8,13500000,0
2004-10-12,56.78,56.92,56.76,56.88,20250000,0
2004-10-13,56.86,56.9,56.76,56.81,19500000,0
2004-10-14,56.79,56.84,55.9,56.2,53000000,0
2004-10-15,56.1,57.48,55.7,56.74,66750000,0
2004-10-18,57,57,56.4,56.84,18750000,0
2004-10-19,56.84,56.88,56.02,56.3,42500000,0
2004-10-20,56.22,56.28,55.88,55.9,26500000,0
2004-10-21,55.9,56.12,54.32,54.34,70750000,0
2004-10-22,54.24,54.98,53.7,54.24,61750000,0
2004-10-25,54,54.12,53.74,54.06,41750000,0
2004-10-26,54.22,56.28,54.2,56.28,36250000,0
2004-10-27,56.2,56.44,55.4,55.98,24500000,0
2004-10-28,55.7,56.4,55.6,55.84,18250000,0
2004-10-29,55.68,56.12,55.64,56.08,21000000,0
2004-11-01,56.06,56.54,55.84,56.18,19000000,0
2004-11-02,56.18,56.48,55.8,56,19000000,0
2004-11-03,56.2,56.38,55.16,55.32,26000000,0
2004-11-04,55.32,55.86,54.86,55.84,42000000,0
2004-11-05,55.64,55.92,55.2,55.3,44500000,0
2004-11-08,55.3,56.5,54.04,56.04,70500000,0
2004-11-09,56.02,56.7,56.02,56.64,35250000,0
2004-11-10,56.62,56.62,56.4,56.5,27250000,0
2004-11-11,56.5,56.78,56.28,56.38,22000000,0
2004-11-12,55.6,55.72,55.02,55.22,67250000,0
2004-11-15,55.18,55.86,55.1,55.86,60000000,0
2004-11-16,55.5,56.8,55.5,56.72,39500000,0
2004-11-17,56.7,57.46,56.62,57.22,27750000,0
2004-11-18,57.1,57.38,56.72,56.78,28000000,0
2004-11-19,56.7,56.92,56.08,56.9,18500000,0
2004-11-22,56.62,56.68,55.42,55.78,40000000,0
2004-11-23,55.96,55.98,55.42,55.8,25750000,0
2004-11-24,55.8,56,55.56,56,21000000,0
2004-11-26,55.98,56.44,55.86,56.06,16250000,0
2004-11-29,56,56.28,55.6,55.98,17750000,0
2004-11-30,55.8,56,55.54,55.6,30750000,0
2004-12-01,55.6,55.98,55.6,55.77,29250000,0
2004-12-02,55.6,56.38,55.6,56.3,37500000,0
2004-12-03,56.24,57.18,56.24,56.56,35750000,0
2004-12-06,56.4,56.5,55.92,55.98,36000000,0
2004-12-07,55.8,56.38,55.8,56.02,22500000,0
2004-12-08,55.9,56.4,55.84,56.34,17750000,0
2004-12-09,56.2,56.24,55.92,56.04,19000000,0
2004-12-10,56,56,55.56,55.84,36000000,0
2004-12-13,55.64,55.9,55.52,55.82,47750000,0
2004-12-14,55.64,56.04,55.6,56.04,24250000,0
2004-12-15,56.02,56.64,56,56.6,27750000,0
2004-12-16,56.6,57.28,56.6,57.21,50750000,0
2004-12-17,57.1,57.44,57.02,57.24,28750000,0
2004-12-20,57.16,57.5,57.1,57.48,24250000,0
2004-12-21,57.7,58.16,57.7,58.12,45000000,0
2004-12-22,58.5,59.88,58.44,59.45,51500000,0
2004-12-23,59.66,59.68,59.3,59.38,16500000,0
2004-12-27,59.2,59.2,58.64,58.74,21750000,0
2004-12-28,58.2,59.14,58.2,59.08,24250000,0
2004-12-29,59.26,59.74,59.14,59.3,29500000,0
2004-12-30,59.12,59.58,58.48,59.12,36250000,0
2004-12-31,59.12,59.18,58.6,58.72,19000000,0
2005-01-03,58.72,58.72,57.8,57.98,34500000,0
2005-01-04,57.96,58.16,56.82,57.1,41250000,0
2005-01-05,57,57.22,56.84,57.2,74500000,0
2005-01-06,57.2,57.5,57.06,57.48,43750000,0
2005-01-07,57.52,58.5,57.32,58.38,35250000,0
2005-01-10,58,58.52,57.6,58.52,25750000,0
2005-01-11,58.5,58.5,57.5,57.53,30250000,0
2005-01-12,57.68,58,57.21,57.52,21000000,0
2005-01-13,57.5,57.56,57.22,57.4,15000000,0
2005-01-14,57.66,57.68,57.2,57.27,20500000,0
2005-01-18,57.52,58.02,57.32,57.8,45500000,0
2005-01-19,57.8,58.36,57.64,57.78,27250000,0
2005-01-20,58.32,58.5,58.02,58.36,38750000,0
2005-01-21,58.72,60.24,58.6,60.09,79750000,0
2005-01-24,60,60.08,59.86,60,30250000,0
2005-01-25,60,60.01,59.3,59.7,40500000,0
2005-01-26,59.7,59.7,59.26,59.28,26000000,0
2005-01-27,59.4,59.5,58.66,58.84,20000000,0
2005-01-28,59.2,60.06,59.08,60,80000000,0
2005-01-31,60,60.12,59.4,59.88,35750000,0
2005-02-01,59.94,60.44,59.86,60.34,28000000,0
2005-02-02,60.3,60.48,60,60.08,33750000,0
2005-02-03,60.28,60.28,59.88,60.08,26500000,0
2005-02-04,60,60.49,59.66,60.49,23000000,0
2005-02-07,60.49,60.92,60.32,60.86,44500000,0
2005-02-08,60.7,60.86,60.16,60.72,27250000,0
2005-02-09,60.76,60.86,60.41,60.66,22000000,0
2005-02-10,60.62,60.74,60.44,60.6,28250000,0
2005-02-11,60.5,61.34,60.5,61.16,49000000,0
2005-02-14,61.28,61.28,60.84,60.84,17500000,0
2005-02-15,60.84,61.16,60.62,60.62,18250000,0
2005-02-16,60.64,60.7,60.04,60.46,29000000,0
2005-02-17,60.2,60.34,60.06,60.24,21750000,0
2005-02-18,60.2,60.2,59.84,60.05,26000000,0
2005-02-22,59.82,60.7,59.8,60.08,32000000,0
2005-02-23,60.33,60.8,60.2,60.68,20000000,0
2005-02-24,60.74,60.74,60,60.24,34750000,0
2005-02-25,60,60.46,59.94,60.32,19500000,0
2005-02-28,60.24,60.36,60.1,60.3,24500000,0
2005-03-01,60.32,60.7,60.24,60.42,20250000,0
2005-03-02,60.32,60.38,60.04,60.08,24000000,0
2005-03-03,60.02,60.3,59.28,59.52,47250000,0
2005-03-04,59.7,59.84,59.2,59.58,55000000,0
2005-03-07,59.8,60.34,59.36,60.02,55250000,0
2005-03-08,60.05,60.42,59.86,60.22,35500000,0
2005-03-09,60,60.7,60,60.5,44500000,0
2005-03-10,60.36,60.46,60.02,60.14,32500000,0
2005-03-11,60.24,60.36,60,60.02,36750000,0
2005-03-14,60.32,60.32,60.02,60.12,15000000,0
2005-03-15,60.24,60.3,59.56,59.56,39750000,0
2005-03-16,59.4,59.4,57.26,57.36,119499999,0
2005-03-17,57.4,59.36,57.4,58.66,79000000,0
2005-03-18,58.88,58.96,58.16,58.37,23750000,0
2005-03-21,58.36,58.8,58.02,58.02,33750000,0
2005-03-22,58,58,57.42,57.7,35250000,0
2005-03-23,57.46,57.58,57.2,57.2,47000000,0
2005-03-24,57.3,58.12,57.29,57.9,33000000,0
2005-03-28,58,58,57.1,57.4,46000000,0
2005-03-29,56.8,57.52,56.1,57.28,123250000,0
2005-03-30,57.26,58.16,57.18,57.76,74000000,0
2005-03-31,57.66,57.7,56.96,57.12,49750000,0
2005-04-01,56.9,57.32,56.2,56.3,57250000,0
2005-04-04,57.2,57.82,56.7,57.7,68500000,0
2005-04-05,57.86,58.6,57.86,58.42,35500000,0
2005-04-06,58.5,58.96,58.2,58.48,26500000,0
2005-04-07,58.4,58.58,57.82,58.05,20750000,0
2005-04-08,57.9,57.98,57.52,57.65,24000000,0
2005-04-11,57.4,58.52,57.4,58.3,44750000,0
2005-04-12,58.44,58.64,58.16,58.36,51250000,0
2005-04-13,58.34,58.56,57.4,57.71,36250000,0
2005-04-14,57.56,57.6,57.1,57.22,25750000,0
2005-04-15,56.9,57.76,56.66,56.94,59500000,0
2005-04-18,57.24,57.56,56.24,56.48,63999999,0
2005-04-19,56.8,57.1,56.2,56.48,36000000,0
2005-04-20,56.48,56.48,55.2,55.21,73500000,0
2005-04-21,56.2,56.3,55.72,55.96,70500000,0
2005-04-22,55.96,56.1,54.84,54.86,62000000,0
2005-04-25,55.2,55.78,54.88,55.06,64250000,0
2005-04-26,55.52,55.52,55,55.02,40500000,0
2005-04-27,54.98,55.08,54.66,54.87,46750000,0
2005-04-28,54.68,56.78,54.68,55.8,62750000,0
2005-04-29,55.86,56.5,55.86,55.96,44250000,0
2005-05-02,56.66,57.6,56.4,56.6,60500001,0
2005-05-03,56.6,56.76,56.02,56.26,30250000,0
2005-05-04,56.6,56.78,56.26,56.66,55000000,0
2005-05-05,56.66,56.66,56.16,56.22,27250000,0
2005-05-06,56.1,56.32,55.7,55.92,29500000,0
2005-05-09,56.24,56.3,55.52,55.52,21750000,0
2005-05-10,55.9,55.9,55.06,55.24,29500000,0
2005-05-11,55.7,55.72,55.1,55.34,16750000,0
2005-05-12,55.3,55.68,55.24,55.48,18750000,0
2005-05-13,55.3,55.6,55.26,55.34,20250000,0
2005-05-16,55.48,55.48,55.02,55.04,21750000,0
2005-05-17,55.06,55.22,55,55.1,24000000,0
2005-05-18,55.26,55.32,55.04,55.24,22500000,0
2005-05-19,55.2,56.16,55.17,55.86,27750000,0
2005-05-20,55.94,56.1,55.7,56.05,42250000,0
2005-05-23,56.34,56.34,55.52,55.62,38250000,0
2005-05-24,55.8,57.18,55.8,57.18,44500000,0
2005-05-25,57.2,57.2,56.76,56.9,40250000,0
2005-05-26,56.9,57,56.26,56.42,24500000,0
2005-05-27,56.24,56.92,56.24,56.8,22000000,0
2005-05-31,56.86,57.1,56.14,56.2,21750000,0
2005-06-01,56.46,56.46,56.18,56.18,17500000,0
2005-06-02,56.2,56.3,56,56.16,16500000,0
2005-06-03,56.04,56.14,55.74,55.82,27000000,0
2005-06-06,55.6,55.98,55.3,55.54,28000000,0
2005-06-07,55.52,55.76,55.42,55.46,19500000,0
2005-06-08,55.66,55.66,55.22,55.32,18750000,0
2005-06-09,55.46,55.66,55.32,55.4,15500000,0
2005-06-10,55.26,55.8,55.26,55.4,19250000,0
2005-06-13,55.8,56.09,55.64,55.76,25250000,0
2005-06-14,56.24,56.24,55.99,56.2,17000000,0
2005-06-15,56.2,56.2,55.74,55.86,16750000,0
2005-06-16,55.86,55.96,55.42,55.8,26500000,0
2005-06-17,55.78,55.88,55.02,55.02,41500000,0
2005-06-20,55,55.42,54.94,55.14,44750000,0
2005-06-21,55.26,56.08,55.14,55.74,27750000,0
2005-06-22,55.66,55.72,55.26,55.34,17750000,0
2005-06-23,55.46,56.22,55.3,55.6,43500000,0
2005-06-24,55.18,55.47,55.1,55.14,46250000,0
2005-06-27,55.24,55.88,55.18,55.5,30000000,0
2005-06-28,55.8,55.8,55.22,55.42,18000000,0
2005-06-29,55.42,55.66,55.4,55.4,19750000,0
2005-06-30,55.6,55.8,55.5,55.67,20750000,0
2005-07-01,55.8,55.92,55.68,55.68,24000000,0
2005-07-05,55.74,56.4,55.74,56.4,33000000,0
2005-07-06,56.56,56.88,56.36,56.8,28500000,0
2005-07-07,56.1,56.9,56.1,56.84,36000000,0
2005-07-08,56.8,56.82,56.4,56.56,17500000,0
2005-07-11,56.54,56.96,56.45,56.74,26500000,0
2005-07-12,56.84,56.84,56.14,56.14,27250000,0
2005-07-13,56.2,56.46,56.08,56.14,28250000,0
2005-07-14,56.14,56.36,55.6,55.64,37750000,0
2005-07-15,55.72,55.99,55.6,55.9,35250000,0
2005-07-18,56,56,55.64,55.75,15500000,0
2005-07-19,55.8,55.9,55.56,55.72,22000000,0
2005-07-20,55.64,55.89,55.64,55.84,16750000,0
2005-07-21,55.8,55.89,55.64,55.74,21750000,0
2005-07-22,55.78,56,55.7,55.96,34500000,0
2005-07-25,56,56.1,55.88,56.1,41500000,0
2005-07-26,56.1,56.14,55.8,55.86,15500000,0
2005-07-27,55.92,56.1,55.8,55.8,16000000,0
2005-07-28,55.8,56,55.62,55.7,35250000,0
2005-07-29,55.7,56,55.62,55.64,18000000,0
2005-08-01,55.94,55.98,55.68,55.96,19750000,0
2005-08-02,55.96,55.96,55.58,55.6,38750000,0
2005-08-03,55.6,55.74,55.5,55.56,35750000,0
2005-08-04,55.48,55.72,55.38,55.7,38250000,0
2005-08-05,55.8,56,55.43,55.74,42250000,0
2005-08-08,55.92,55.92,55.34,55.46,45250000,0
2005-08-09,55.54,55.64,55.2,55.44,29500000,0
2005-08-10,55.34,55.56,55.32,55.36,19250000,0
2005-08-11,55.36,55.88,55.2,55.78,31250000,0
2005-08-12,55.94,56.08,55.7,56,20250000,0
2005-08-15,55.9,56.06,55.36,55.41,27250000,0
2005-08-16,55.41,55.6,55.28,55.48,18250000,0
2005-08-17,55.48,55.52,55.22,55.28,21750000,0
2005-08-18,55.22,56.74,55.18,56.74,78750000,0
2005-08-19,56.12,56.76,56.12,56.6,32500000,0
2005-08-22,56.56,56.56,56.2,56.4,24250000,0
2005-08-23,56.5,56.6,56.36,56.4,23500000,0
2005-08-24,56.28,56.32,56,56.14,40750000,0
2005-08-25,56.06,56.12,55.8,55.81,24750000,0
2005-08-26,55.76,55.86,55.36,55.44,23000000,0
2005-08-29,55.2,55.6,55,55.42,42250000,0
2005-08-30,55.36,55.48,55.11,55.16,25000000,0
2005-08-31,55.08,55.52,55,55.52,32500000,0
2005-09-01,55.36,55.44,55,55.06,42000000,0
2005-09-02,55.02,55.36,55,55.12,34000000,0
2005-09-06,55.14,56.32,55.14,55.64,39000000,0
2005-09-07,55.7,56,55.66,55.94,28000000,0
2005-09-08,55.94,56.24,55.8,56.16,34500000,0
2005-09-09,56,56.1,55.8,55.84,36000000,0
2005-09-12,55.66,55.77,55.22,55.37,30250000,0
2005-09-13,55.3,55.4,55,55.29,36750000,0
2005-09-14,55.29,55.54,55.04,55.16,45500000,0
2005-09-15,55,55.2,54.76,54.94,43750000,0
2005-09-16,54.94,55.34,54.48,54.5,64000000,0
2005-09-19,54.5,54.68,54.16,54.32,69250000,0
2005-09-20,54.36,54.56,54.2,54.26,85750001,0
2005-09-21,54.24,54.36,53.44,53.5,73750000,0
2005-09-22,53.26,54.18,52.24,53.86,105749999,0
2005-09-23,53.7,55.36,53.52,55.06,64250000,0
2005-09-26,55.46,55.83,54.62,54.9,35500000,0
2005-09-27,54.96,55.04,54.74,54.88,25750000,0
2005-09-28,54.76,54.98,54.42,54.52,26000000,0
2005-09-29,54.36,54.38,54.06,54.14,34250000,0
2005-09-30,54.04,54.8,53.72,54.62,46000000,0
2005-10-03,54.62,54.9,54.56,54.72,21250000,0
2005-10-04,54.72,55,54.6,54.92,17750000,0
2005-10-05,54.96,55.44,54.8,55.24,25000000,0
2005-10-06,55.16,55.28,54.84,55,27000000,0
2005-10-07,55.06,55.55,54.82,54.96,23500000,0
2005-10-10,54.96,55.5,54.96,55.4,34750000,0
2005-10-11,55.6,55.7,55.32,55.4,42250000,0
2005-10-12,55.26,55.97,55.26,55.96,49000000,0
2005-10-13,55.5,55.84,55.34,55.6,30750000,0
2005-10-14,55.48,55.74,55.02,55.74,31000000,0
2005-10-17,55.7,55.9,55.46,55.81,27000000,0
2005-10-18,55.86,55.9,55.5,55.8,23750000,0
2005-10-19,55.6,55.94,55.12,55.74,43500000,0
2005-10-20,55.64,55.76,55.34,55.64,28500000,0
2005-10-21,55.84,55.86,55.68,55.78,36500000,0
2005-10-24,56,56.5,56,56.22,44750000,0
2005-10-25,56.26,56.6,56,56.6,32500000,0
2005-10-26,56.6,56.6,55.77,56.18,27250000,0
2005-10-27,56.08,56.08,55.56,56.08,29500000,0
2005-10-28,56.08,56.4,55.76,55.98,20750000,0
2005-10-31,55.9,56.34,55.86,56.3,28750000,0
2005-11-01,56.3,56.86,56.22,56.68,57750000,0
2005-11-02,56.9,57.5,56.5,57.12,76500000,0
2005-11-03,57.4,58.7,57.3,58.7,68500000,0
2005-11-04,58.7,58.7,57.76,58.38,55750000,0
2005-11-07,58.38,59.86,57.8,59.54,119750000,0
2005-11-08,59.5,59.96,59.28,59.74,56000000,0
2005-11-09,59.64,59.78,59.4,59.7,20500000,0
2005-11-10,59.56,59.68,59.32,59.64,18750000,0
2005-11-11,59.7,60.06,59.52,59.7,34500000,0
2005-11-14,59.7,59.86,59.24,59.4,18750000,0
2005-11-15,59.28,59.5,59.16,59.2,19000000,0
2005-11-16,59.06,59.14,58.22,58.38,31750000,0
2005-11-17,58.44,59.2,58.3,59.18,45250000,0
2005-11-18,59.02,59.48,59,59.14,20250000,0
2005-11-21,58.8,58.94,58.08,58.22,29750000,0
2005-11-22,58.4,58.4,57.16,57.9,47750000,0
2005-11-23,58.1,58.97,57.96,58.4,50250000,0
2005-11-25,58.44,58.56,57.94,58.14,11750000,0
2005-11-28,58.4,58.51,58.12,58.24,18250000,0
2005-11-29,58.3,58.76,58.12,58.71,32250000,0
2005-11-30,58.78,59.2,58.76,59.1,28250000,0
2005-12-01,59.28,60.16,59.28,60.14,45250000,0
2005-12-02,60.1,60.63,60.06,60.38,36250000,0
2005-12-05,60.38,60.38,59.2,59.2,37250000,0
2005-12-06,59.7,59.88,59.3,59.8,24250000,0
2005-12-07,59.7,59.82,59.28,59.7,30750000,0
2005-12-08,59.7,59.7,59.2,59.6,22750000,0
2005-12-09,59.58,59.72,59.42,59.64,23750000,0
2005-12-12,59.74,59.8,59.5,59.5,22500000,0
2005-12-13,59.5,59.68,59.2,59.4,14250000,0
2005-12-14,59.4,59.6,59.1,59.14,18750000,0
2005-12-15,59.26,59.52,59.04,59.04,22250000,0
2005-12-16,59.16,59.5,59.02,59.48,15250000,0
2005-12-19,59.32,59.44,59.08,59.08,16000000,0
2005-12-20,59.04,59.2,58.83,58.95,26500000,0
2005-12-21,58.9,59.2,58.84,59.06,32000000,0
2005-12-22,59.06,59.14,58.76,58.88,27250000,0
2005-12-23,58.86,59.16,58.86,59.06,20000000,0
2005-12-27,59.18,59.18,58.72,58.88,19250000,0
2005-12-28,58.8,58.92,58.6,58.71,14750000,0
2005-12-29,58.72,58.98,58.72,58.98,15000000,0
2005-12-30,59,59.02,58.58,58.71,17750000,0
2006-01-03,58.5,59.3,58.42,59.3,36000000,0
2006-01-04,59.26,59.98,59.26,59.34,31000000,0
2006-01-05,59.26,59.48,59.08,59.2,28250000,0
2006-01-06,59.36,59.6,59.22,59.4,27000000,0
2006-01-09,59.2,59.64,59.02,59.58,30500000,0
2006-01-10,59.4,59.6,59.3,59.4,21250000,0
2006-01-11,59.4,59.64,59.08,59.28,31000000,0
2006-01-12,59.1,59.3,58.78,58.9,36250000,0
2006-01-13,58.9,59.24,58.82,59.04,29250000,0
2006-01-17,59,59,58.6,58.86,25500000,0
2006-01-18,58.68,59.3,58.68,59.28,34250000,0
2006-01-19,59.5,59.76,59.12,59.27,41750000,0
2006-01-20,59.28,59.36,58.8,58.84,24250000,0
2006-01-23,58.8,59.18,58.7,58.79,19250000,0
2006-01-24,58.78,59.12,58.78,58.96,28500000,0
2006-01-25,58.92,59.3,58.78,59.3,31750000,0
2006-01-26,59.2,59.2,58.74,58.82,26500000,0
2006-01-27,58.92,59,58.6,58.76,32250000,0
2006-01-30,58.76,58.9,58.56,58.56,23000000,0
2006-01-31,58.7,58.78,58.22,58.64,36500000,0
2006-02-01,58.4,58.52,58.16,58.3,30000000,0
2006-02-02,58.3,58.36,57.92,58.14,26750000,0
2006-02-03,58.2,58.2,57.7,57.84,27500000,0
2006-02-06,57.62,57.84,57.52,57.7,21750000,0
2006-02-07,57.54,57.8,57.22,57.53,19000000,0
2006-02-08,57.58,57.91,57.4,57.84,23000000,0
2006-02-09,57.9,58.1,57.82,57.82,17750000,0
2006-02-10,57.92,58.26,57.8,57.92,23750000,0
2006-02-13,58.12,58.34,57.97,58.34,20500000,0
2006-02-14,58.34,58.6,58.12,58.54,26500000,0
2006-02-15,58.54,58.6,58.16,58.3,26000000,0
2006-02-16,58.2,58.34,57.9,58.1,20000000,0
2006-02-17,57.94,58.16,57.84,58,19750000,0
2006-02-21,58,58.09,57.66,57.68,24250000,0
2006-02-22,57.2,57.94,57.2,57.64,41750000,0
2006-02-23,57.7,57.82,57.5,57.62,27500000,0
2006-02-24,57.76,57.76,57.42,57.58,21500000,0
2006-02-27,57.4,58.15,57.4,57.94,39250000,0
2006-02-28,58.1,58.1,57.2,57.76,33500000,0
2006-03-01,57.84,58.02,57.56,57.83,35750000,0
2006-03-02,57.74,57.98,57.68,57.86,18250000,0
2006-03-03,57.9,58.42,57.8,58.23,25000000,0
2006-03-06,58.56,58.9,58.4,58.77,49000000,0
2006-03-07,58.68,58.94,58.47,58.8,56000000,0
2006-03-08,58.88,59.18,58.68,59.16,39500000,0
2006-03-09,59.4,59.84,59.24,59.63,77750000,0
2006-03-10,59.66,60,59.63,59.9,90749999,0
2006-03-13,59.9,60.24,59.9,60.1,38250000,0
2006-03-14,59.96,60.08,59.6,59.62,50000000,0
2006-03-15,59.72,59.74,59.24,59.46,64500000,0
2006-03-16,59.6,59.66,59.42,59.5,37500000,0
2006-03-17,59.4,59.44,58.86,59.22,69500000,0
2006-03-20,59.46,59.8,59.44,59.7,36250000,0
2006-03-21,59.71,60.02,59.6,59.74,40750000,0
2006-03-22,59.84,60.12,59.78,60,59500000,0
2006-03-23,60,60.12,59.8,59.92,47750000,0
2006-03-24,59.9,60.18,59.78,60.18,32500000,0
2006-03-27,59.8,60.1,59.68,59.9,33000000,0
2006-03-28,59.92,59.96,59.66,59.88,18250000,0
2006-03-29,59.92,60,59.68,59.89,28000000,0
2006-03-30,59.7,59.98,59.7,59.84,20750000,0
2006-03-31,59.88,60.26,59.88,60.24,27500000,0
2006-04-03,60.2,60.5,59.9,60.24,34500000,0
2006-04-04,60.2,60.26,59.91,60.02,35750000,0
2006-04-05,59.94,60.08,59.74,59.8,51750000,0
2006-04-06,59.8,59.9,59.7,59.8,40500000,0
2006-04-07,59.68,59.8,59.14,59.44,30250000,0
2006-04-10,59.16,59.18,58.72,58.99,41750000,0
2006-04-11,58.9,58.92,58.32,58.4,74999999,0
2006-04-12,58.3,58.3,57.88,58,70500000,0
2006-04-13,57.84,58,57.74,57.86,55000000,0
2006-04-17,57.76,57.9,57.18,57.36,68000000,0
2006-04-18,57.24,57.4,56.78,57,114250000,0
2006-04-19,57.16,57.53,57,57.42,62500000,0
2006-04-20,57.44,57.58,57.22,57.4,73749999,0
2006-04-21,57.32,57.7,57.2,57.62,42250000,0
2006-04-24,57.62,57.74,57.3,57.46,44500000,0
2006-04-25,57.46,57.66,57.46,57.65,37500000,0
2006-04-26,57.65,58.84,57.65,58.7,37000000,0
2006-04-27,58.5,58.96,58.2,58.28,56500000,0
2006-04-28,58.2,59.04,58.16,59.04,35000000,0
2006-05-01,59.16,59.7,59.06,59.6,40250000,0
2006-05-02,59.67,59.78,59.2,59.2,23000000,0
2006-05-03,59.2,59.2,58.88,59.06,29500000,0
2006-05-04,58.86,58.86,58.2,58.2,55250000,0
2006-05-05,58.4,59.1,58.4,58.9,42250000,0
2006-05-08,59.4,59.8,59.08,59.08,47500000,0
2006-05-09,59.1,59.8,59.08,59.7,34750000,0
2006-05-10,59.7,59.98,59.48,59.62,34000000,0
2006-05-11,59.66,60,59.66,59.74,24000000,0
2006-05-12,59.74,59.78,59.23,59.6,22250000,0
2006-05-15,59.66,59.98,59.42,59.88,34750000,0
2006-05-16,59.91,60.46,59.91,60.18,72500000,0
2006-05-17,60.2,60.6,60.1,60.5,100500000,0
2006-05-18,60.4,61.8,60.38,61.4,114249999,0
2006-05-19,61.5,61.9,60.7,61.18,48500000,0
2006-05-22,61.18,61.98,60.74,61.81,46500000,0
2006-05-23,61.66,61.66,60.4,60.78,59750000,0
2006-05-24,60.98,61.8,60.82,61.68,66000000,0
2006-05-25,61.6,61.72,61.02,61.34,26000000,0
2006-05-26,61.46,61.65,61.05,61.34,27750000,0
2006-05-30,61.5,61.74,61.19,61.27,22000000,0
2006-05-31,61.64,61.64,61.2,61.38,28500000,0
2006-06-01,61.46,61.57,61,61.3,22500000,0
2006-06-02,61.14,61.32,60.88,61.12,15250000,0
2006-06-05,61.12,61.28,61.04,61.17,28500000,0
2006-06-06,61,61.14,60.4,60.96,21750000,0
2006-06-07,60.76,60.83,60.36,60.4,16250000,0
2006-06-08,60.4,60.48,59.63,60.16,50750000,0
2006-06-09,60.14,60.6,60.12,60.44,22250000,0
2006-06-12,60.36,60.62,60.36,60.46,18250000,0
2006-06-13,60.16,60.6,59.8,60.29,39750000,0
2006-06-14,60.14,60.22,59.86,60.1,54000000,0
2006-06-15,60.1,61.6,60.1,61.2,73000000,0
2006-06-16,61.08,61.18,60.82,61.12,24250000,0
2006-06-19,61.26,61.78,61.16,61.76,49250000,0
2006-06-20,61.64,61.7,61.26,61.6,49250000,0
2006-06-21,61.4,61.7,61.34,61.68,56750000,0
2006-06-22,61.74,61.74,61.21,61.32,30000000,0
2006-06-23,61.2,61.48,61.2,61.42,26750000,0
2006-06-26,61.24,61.28,59.66,60.86,80999999,0
2006-06-27,60.8,61.28,60.8,60.86,58500000,0
2006-06-28,61,61.46,60.72,61.46,32500000,0
2006-06-29,61.4,61.48,60.8,61.3,20250000,0
2006-06-30,61.34,61.5,60.82,60.86,23750000,0
2006-07-03,61.3,61.44,60.86,61,36750000,0
2006-07-05,60.7,60.7,59.8,59.8,70250000,0
2006-07-06,60.1,60.3,60.02,60.13,20750000,0
2006-07-07,59.96,60.18,59.9,60.1,36750000,0
2006-07-10,60.1,60.92,60.08,60.68,23500000,0
2006-07-11,60.4,60.68,60.4,60.58,23750000,0
2006-07-12,60.58,60.66,60.23,60.29,18250000,0
2006-07-13,60.28,60.38,59.56,59.98,39750000,0
2006-07-14,60,60,59.58,59.9,41000000,0
2006-07-17,59.72,60.26,59.64,60.14,20750000,0
2006-07-18,60.2,60.36,59.9,60.26,24750000,0
2006-07-19,60.2,60.7,60.2,60.6,32750000,0
2006-07-20,60.6,60.7,60.3,60.54,39750000,0
2006-07-21,60.4,60.44,59.64,60.13,41250000,0
2006-07-24,60.04,60.91,59.96,60.6,45750000,0
2006-07-25,60.56,60.75,60.5,60.5,14250000,0
2006-07-26,60.48,60.94,60.3,60.7,43000000,0
2006-07-27,60.64,60.9,60.48,60.9,49250000,0
2006-07-28,60.7,61,60.7,60.86,35750000,0
2006-07-31,60.7,61.42,60.7,60.94,29000000,0
2006-08-01,60.94,61.3,60.78,60.91,23000000,0
2006-08-02,60.91,61.2,60.66,60.82,26500000,0
2006-08-03,60.9,61.06,60.74,60.84,29750000,0
2006-08-04,60.84,61.1,60.84,61,33250000,0
2006-08-07,61.4,61.8,61.24,61.7,57500000,0
2006-08-08,61.64,62.42,61.64,61.9,50500000,0
2006-08-09,61.9,62.12,61.6,61.9,21250000,0
2006-08-10,61.7,62.06,61.46,62.06,20750000,0
2006-08-11,61.9,62.05,61.82,62.04,22750000,0
2006-08-14,62.04,62.1,61.52,61.6,26250000,0
2006-08-15,61.5,61.76,61.32,61.56,39000000,0
2006-08-16,61.5,63.24,61.5,62.9,75999999,0
2006-08-17,62.64,63.18,62.44,62.8,39250000,0
2006-08-18,62.8,63.7,62.8,63.58,22500000,0
2006-08-21,63.38,63.87,63.32,63.84,30250000,0
2006-08-22,63.78,63.92,63.51,63.62,16750000,0
2006-08-23,63.62,63.79,63.3,63.46,33250000,0
2006-08-24,63.66,64.58,63.66,64.16,79500000,0
2006-08-25,64.28,64.28,63.7,64.04,28500000,0
2006-08-28,64.04,64.3,63.43,63.93,35250000,0
2006-08-29,63.76,64.12,63.74,64.09,22250000,0
2006-08-30,63.92,64.02,63.84,63.94,17750000,0
2006-08-31,63.86,64.12,63.8,64.07,42000000,0
2006-09-01,63.86,64,63.72,63.9,29250000,0
2006-09-05,63.76,64.28,63.72,64.26,36000000,0
2006-09-06,64.26,64.26,63.94,64,13000000,0
2006-09-07,63.9,64.07,63.76,64.01,13750000,0
2006-09-08,64,64.17,63.84,64.14,19000000,0
2006-09-11,64.08,64.54,63.8,64.12,23750000,0
2006-09-12,64.12,64.48,63.9,64.2,25250000,0
2006-09-13,64,64.4,63.88,64.4,28250000,0
2006-09-14,64.4,64.68,64.3,64.5,15250000,0
2006-09-15,64.5,64.76,64.3,64.3,21500000,0
2006-09-18,64.52,64.58,63.64,63.74,40500000,0
2006-09-19,63.74,63.74,62.8,62.8,38750000,0
2006-09-20,62.82,63.54,62.82,63.28,30250000,0
2006-09-21,63.18,63.22,62.61,62.78,62250000,0
2006-09-22,62.7,62.8,62.08,62.39,35250000,0
2006-09-25,62.36,62.5,61.78,62.46,48000000,0
2006-09-26,62.46,63.18,62.4,63.08,50500000,0
2006-09-27,62.8,63.46,62.74,63.39,29500000,0
2006-09-28,63.56,63.8,63.04,63.24,22500000,0
2006-09-29,63.6,64,63.44,63.48,25500000,0
2006-10-02,63.4,64.2,63.3,63.5,39000000,0
2006-10-03,63.7,64.8,63.44,64.79,51500000,0
2006-10-04,64.66,65,64.54,65,58250000,0
2006-10-05,65,66.5,64.94,65.6,50500000,0
2006-10-06,65.62,65.86,65.2,65.6,30000000,0
2006-10-09,65.72,65.72,65.22,65.42,13750000,0
2006-10-10,65.48,66.38,65.48,66.28,34750000,0
2006-10-11,66.26,66.28,65.84,66.08,21000000,0
2006-10-12,66.14,66.66,66.12,66.58,33000000,0
2006-10-13,66.6,66.66,65.6,65.6,41750000,0
2006-10-16,65.76,66.1,65.64,66.02,27250000,0
2006-10-17,65.86,66.14,65.68,65.82,25500000,0
2006-10-18,65.76,66.4,65.76,66.18,21750000,0
2006-10-19,66.36,66.64,66.32,66.56,18500000,0
2006-10-20,66.58,66.58,66.14,66.56,27000000,0
2006-10-23,66.56,66.88,66.5,66.66,53250000,0
2006-10-24,66.76,67.3,66.75,67.1,54750000,0
2006-10-25,67.4,68.4,67,67.84,52500000,0
2006-10-26,68.5,69.92,68.44,69.8,72000000,0
2006-10-27,69.78,70.46,69.14,69.14,51750000,0
2006-10-30,69,70,68.9,69.64,39250000,0
2006-10-31,70.2,70.44,69.92,70.3,40000000,0
2006-11-01,70.2,70.42,69.56,69.86,50250000,0
2006-11-02,69.66,70.02,68.9,69.46,41750000,0
2006-11-03,69.46,70.1,69.46,70.02,44000000,0
2006-11-06,71.28,71.75,70.76,71.74,100250000,0
2006-11-07,71.2,71.65,71.04,71.42,63250000,0
2006-11-08,71.74,71.96,71.36,71.86,42750000,0
2006-11-09,72.2,72.56,71.22,71.32,64250000,0
2006-11-10,71.72,72.23,71.22,71.4,38000000,0
2006-11-13,71.92,72,70.78,70.96,33750000,0
2006-11-14,71.2,71.2,70.44,71.2,29250000,0
2006-11-15,71.2,71.44,70.96,71.4,26250000,0
2006-11-16,71.76,71.82,71.2,71.29,27250000,0
2006-11-17,71.12,71.4,71.04,71.16,18000000,0
2006-11-20,71.46,71.5,71.18,71.43,31500000,0
2006-11-21,71.86,71.86,71.36,71.62,30000000,0
2006-11-22,71.72,71.9,71.48,71.86,17250000,0
2006-11-24,71.86,71.86,71.5,71.75,9250000,0
2006-11-27,72.06,72.06,70.6,71.14,39500000,0
2006-11-28,71.07,71.07,70.23,70.64,47000000,0
2006-11-29,70.52,70.76,70.14,70.38,45250000,0
2006-11-30,70.3,71.43,70.17,71.1,57500000,0
2006-12-01,71.1,71.34,70.4,71.2,36000000,0
2006-12-04,70.92,71.66,70.92,71.44,56750000,0
2006-12-05,71.3,72.24,71.3,72.08,54500000,0
2006-12-06,71.72,73.32,71.56,72.64,47750000,0
2006-12-07,72.4,72.66,71.4,71.66,38000000,0
2006-12-08,71.46,71.83,71.22,71.5,17500000,0
2006-12-11,71.24,72.36,71.24,71.84,40000000,0
2006-12-12,71.9,73.3,71.6,73.3,54750000,0
2006-12-13,72.8,73.4,72.68,73.26,46250000,0
2006-12-14,73.06,73.56,73.04,73.5,65000000,0
2006-12-15,73.36,76,73.24,76,118250000,0
2006-12-18,76.5,76.5,75.54,75.62,55000000,0
2006-12-19,75.52,75.56,74.9,75.4,46500000,0
2006-12-20,75.56,75.76,74.12,74.42,64750000,0
2006-12-21,74.1,74.76,72.84,73.16,49000000,0
2006-12-22,73.32,73.6,72.94,73.19,31500000,0
2006-12-26,73.14,73.24,71.82,73.18,28250000,0
2006-12-27,73.66,73.66,73.16,73.28,22500000,0
2006-12-28,73.64,73.64,73.04,73.35,26250000,0
2006-12-29,73.2,73.32,72.52,73.32,21500000,0
2007-01-03,73.56,73.72,72.6,72.86,69250000,0
2007-01-04,72.86,72.94,72.06,72.2,53500000,0
2007-01-05,72.66,72.66,71.26,71.56,46500000,0
2007-01-08,71.82,71.9,71.5,71.72,38000000,0
2007-01-09,71.72,73.04,71.66,73,30500000,0
2007-01-10,73,73.18,72.3,73.02,38750000,0
2007-01-11,73.08,73.4,73,73.4,28500000,0
2007-01-12,73.4,73.48,73.1,73.36,23000000,0
2007-01-16,73.48,73.64,72.32,72.38,40000000,0
2007-01-17,72.38,73.16,72.38,72.41,36500000,0
2007-01-18,72.6,73,72.41,72.67,25750000,0
2007-01-19,72.8,73.16,72.62,73.12,21000000,0
2007-01-22,73.3,73.34,72.4,72.8,33750000,0
2007-01-23,72.8,72.8,72.31,72.48,36000000,0
2007-01-24,72.66,72.69,71.32,71.62,64250000,0
2007-01-25,72,72,71.4,71.72,28000000,0
2007-01-26,71.78,71.8,70.82,70.91,39500000,0
2007-01-29,71.05,72.14,71.02,72.14,36500000,0
2007-01-30,72.04,72.72,72.02,72.72,38250000,0
2007-01-31,73.08,73.43,72.6,73.35,55750000,0
2007-02-01,73.43,73.8,73.1,73.62,32500000,0
2007-02-02,73.68,73.72,72.4,72.64,44500000,0
2007-02-05,72.82,72.82,72.1,72.49,29000000,0
2007-02-06,72.49,72.72,72.02,72.64,36500000,0
2007-02-07,72.36,72.66,72.28,72.48,36750000,0
2007-02-08,72.08,72.6,72.08,72.22,24750000,0
2007-02-09,72.56,72.83,72.35,72.7,35750000,0
2007-02-12,72.94,72.96,72.28,72.48,20500000,0
2007-02-13,72.6,72.72,72,72.2,22500000,0
2007-02-14,72.4,72.4,72,72.2,39750000,0
2007-02-15,72.1,72.38,71.04,71.2,65000000,0
2007-02-16,71.8,72.44,71.26,72.4,46000000,0
2007-02-20,72.4,72.95,72.2,72.66,23750000,0
2007-02-21,72.48,72.69,71.54,71.74,35500000,0
2007-02-22,71.92,72.18,71.3,71.5,21500000,0
2007-02-23,71.5,71.5,70.94,71.24,42000000,0
2007-02-26,71.46,71.5,70.9,71.16,44750000,0
2007-02-27,70.9,70.9,69.2,69.58,151750000,0
2007-02-28,70.28,70.85,69.9,70.46,79000000,0
2007-03-01,70.28,71.46,69.86,71.08,40000000,0
2007-03-02,71.52,71.8,71.04,71.24,33750000,0
2007-03-05,71,72.02,70.5,71.24,34000000,0
2007-03-06,71.76,71.84,71.2,71.52,30750000,0
2007-03-07,71.44,71.95,71.44,71.88,22000000,0
2007-03-08,72.08,72.66,72.04,72.66,27500000,0
2007-03-09,72.8,73.16,72.66,72.92,26500000,0
2007-03-12,73.08,73.08,72.47,72.88,28250000,0
2007-03-13,72.46,72.56,71.72,72.06,24500000,0
2007-03-14,72,72,71,71.24,51500000,0
2007-03-15,71.58,71.58,70.96,71,21250000,0
2007-03-16,71,71.26,70.4,70.64,31250000,0
2007-03-19,70.72,72.11,70.72,71.98,38250000,0
2007-03-20,71.84,72.04,71.1,71.98,36250000,0
2007-03-21,72,72.88,71.5,72.88,50500000,0
2007-03-22,72.94,72.98,72.1,72.18,17500000,0
2007-03-23,71.9,72.54,71.86,72.01,20000000,0
2007-03-26,72.26,72.26,71.9,72.07,22250000,0
2007-03-27,72.2,72.2,71.41,72.1,28000000,0
2007-03-28,71.8,72.24,71.53,72.08,32250000,0
2007-03-29,72.24,72.24,71.76,72.07,18750000,0
2007-03-30,72.14,72.8,71.96,72.8,21500000,0
2007-04-02,72.2,72.38,71.72,72.06,35000000,0
2007-04-03,72.16,72.79,72.1,72.36,19500000,0
2007-04-04,72.36,72.58,72.1,72.58,12000000,0
2007-04-05,72.6,72.76,72.4,72.52,15000000,0
2007-04-09,72.66,72.76,72.42,72.7,28250000,0
2007-04-10,72.74,73.34,72.66,73.3,22000000,0
2007-04-11,73.3,73.3,72.82,73.08,25750000,0
2007-04-12,72.7,73.2,72.7,73.2,21500000,0
2007-04-13,73.2,73.2,73.04,73.2,18750000,0
2007-04-16,73.16,73.35,73.01,73.35,28000000,0
2007-04-17,73.35,73.35,73.02,73.34,33500000,0
2007-04-18,73.24,73.34,72.88,72.9,41500000,0
2007-04-19,72.98,73.1,72.5,72.66,28000000,0
2007-04-20,73.06,73.06,72.45,72.56,27750000,0
2007-04-23,72.6,73.05,72.6,72.72,33500000,0
2007-04-24,73,73,72.3,72.48,39500000,0
2007-04-25,72.7,72.8,72.1,72.4,39000000,0
2007-04-26,72.5,72.78,72.4,72.56,23000000,0
2007-04-27,72.6,72.72,72.43,72.59,14000000,0
2007-04-30,72.84,72.84,72.32,72.56,21500000,0
2007-05-01,72.68,72.68,71.88,72.12,43500000,0
2007-05-02,72.12,72.42,72.12,72.38,20000000,0
2007-05-03,72.6,72.6,72,72.36,30000000,0
2007-05-04,72.5,73,72.47,72.62,27000000,0
2007-05-07,73.08,73.59,72.83,73.58,38750000,0
2007-05-08,73.5,73.5,72.24,72.36,46250000,0
2007-05-09,72.44,72.84,72.44,72.74,49500000,0
2007-05-10,72.9,72.94,72.72,72.74,39500000,0
2007-05-11,72.72,73.48,72.71,73.36,24750000,0
2007-05-14,73.1,73.26,72.6,72.8,29500000,0
2007-05-15,72.8,73.12,72.62,72.66,18000000,0
2007-05-16,72.7,72.96,72.44,72.6,34500000,0
2007-05-17,72.7,72.7,72.22,72.26,32250000,0
2007-05-18,72.3,72.3,71.8,72.09,70500000,0
2007-05-21,72.2,72.62,72.09,72.62,37250000,0
2007-05-22,72.68,73.2,72.63,72.87,37750000,0
2007-05-23,72.8,72.98,72.57,72.78,17250000,0
2007-05-24,72.66,72.77,72.28,72.45,23500000,0
2007-05-25,72.36,73.2,72.25,73.2,23750000,0
2007-05-29,72.98,72.98,72.46,72.68,20000000,0
2007-05-30,72.5,72.66,72.36,72.56,22000000,0
2007-05-31,72.7,72.74,72.44,72.5,16250000,0
2007-06-01,72.6,73,72.4,72.7,46750000,0
2007-06-04,72.62,72.98,72.6,72.89,19750000,0
2007-06-05,72.92,72.92,72.28,72.38,37750000,0
2007-06-06,72.2,72.46,72.08,72.12,32500000,0
2007-06-07,72.06,72.54,72.04,72.54,53500000,0
2007-06-08,72.4,72.64,72.12,72.24,34000000,0
2007-06-11,72.24,72.63,72.24,72.63,20000000,0
2007-06-12,72.48,72.52,72.3,72.36,31500000,0
2007-06-13,72.4,72.5,72.3,72.5,21000000,0
2007-06-14,72.3,72.5,72.24,72.42,17250000,0
2007-06-15,72.42,72.7,72.42,72.44,31250000,0
2007-06-18,72.5,72.5,72.26,72.28,18500000,0
2007-06-19,72.28,72.58,72.24,72.57,29000000,0
2007-06-20,72.57,72.66,72.2,72.23,27750000,0
2007-06-21,72.26,72.4,71.62,71.88,42000000,0
2007-06-22,71.5,71.79,71.3,71.56,25250000,0
2007-06-25,71.3,71.44,70.8,71.06,26750000,0
2007-06-26,71.06,71.48,70.76,70.81,23250000,0
2007-06-27,70.82,71.2,70.78,71.2,15500000,0
2007-06-28,71.6,72.14,71.12,71.84,20250000,0
2007-06-29,71.64,72.1,71.64,72.1,24250000,0
2007-07-02,72.3,72.5,72.11,72.49,19500000,0
2007-07-03,72.52,72.8,72.52,72.74,8750000,0
2007-07-05,72.78,73.36,72.74,73.36,29250000,0
2007-07-06,73.46,74.1,73.36,74.1,23750000,0
2007-07-09,74.24,74.46,74.04,74.28,29500000,0
2007-07-10,74.38,74.46,73.86,74.08,24750000,0
2007-07-11,74.18,74.18,73.42,73.8,15250000,0
2007-07-12,73.76,73.78,73.3,73.55,23750000,0
2007-07-13,73.4,73.55,73.14,73.55,22500000,0
2007-07-16,73.62,73.64,72.94,73.08,31750000,0
2007-07-17,73.08,73.38,72.82,73.26,15500000,0
2007-07-18,73.2,73.34,72.86,72.98,37500000,0
2007-07-19,72.94,73.24,72.58,72.76,34250000,0
2007-07-20,72.76,73.06,72.54,72.85,26500000,0
2007-07-23,72.7,72.84,72.5,72.77,23500000,0
2007-07-24,72.7,72.9,72.51,72.72,25000000,0
2007-07-25,72.98,73.06,72.56,72.77,27000000,0
2007-07-26,72.77,72.86,71.16,71.91,89750000,0
2007-07-27,72.2,72.6,71.86,72.3,35500000,0
2007-07-30,72.7,72.7,71.72,71.98,30500000,0
2007-07-31,72.04,72.14,71.8,72.08,29500000,0
2007-08-01,71.96,72.28,71.8,71.99,17750000,0
2007-08-02,71.98,72.1,71.74,71.76,19250000,0
2007-08-03,71.92,72.09,71.6,71.98,58250000,0
2007-08-06,72.6,73.57,71.93,73.4,83999999,0
2007-08-07,73.42,73.84,73.01,73.84,58250000,0
2007-08-08,73.98,74.28,73.52,73.74,35500000,0
2007-08-09,73.54,73.54,72.54,72.86,47000000,0
2007-08-10,72,72.72,71.8,72.5,58750000,0
2007-08-13,72.9,73.72,72.78,72.78,21500000,0
2007-08-14,72.78,73.2,72.36,72.57,31500000,0
2007-08-15,72.36,73.62,72.16,73.1,30750000,0
2007-08-16,73.38,75.94,73.3,75.83,108750000,0
2007-08-17,75.5,79,75.3,78.96,64500000,0
2007-08-20,79.2,79.4,77.7,79.24,51750000,0
2007-08-21,79.78,79.98,78.74,79.65,55250000,0
2007-08-22,80,80,78.26,78.78,49500000,0
2007-08-23,78.76,79.46,78.4,78.9,28000000,0
2007-08-24,79,79.9,78.8,79.9,31250000,0
2007-08-27,80,80,78.9,79.31,67500000,0
2007-08-28,79.48,79.52,78.84,79.3,25000000,0
2007-08-29,79.2,79.78,78.94,79,23750000,0
2007-08-30,79.2,79.34,78.81,78.96,15750000,0
2007-08-31,79.18,79.3,77.8,77.8,65000000,0
2007-09-04,77.96,79.62,77.94,79.14,49500000,0
2007-09-05,79.3,79.72,79.08,79.58,17750000,0
2007-09-06,79.7,80,79.4,79.99,23250000,0
2007-09-07,79.72,79.78,79.4,79.59,26500000,0
2007-09-10,79.78,79.78,78.8,78.86,37750000,0
2007-09-11,79.38,79.38,78.74,78.97,22500000,0
2007-09-12,78.98,79.27,78.76,78.97,22750000,0
2007-09-13,78.98,79.3,78.64,79.14,20250000,0
2007-09-14,78.9,79.96,78.4,79.92,37750000,0
2007-09-17,79.9,79.9,78.76,78.95,24500000,0
2007-09-18,78.94,79.25,78.48,79.04,53500000,0
2007-09-19,79.46,79.76,78,78,57250000,0
2007-09-20,78.2,79.08,78.18,78.3,39500000,0
2007-09-21,78.24,79,77.8,77.8,49500000,0
2007-09-24,77.82,78.44,77.78,78.08,58250000,0
2007-09-25,77.64,78.28,77.64,77.89,28750000,0
2007-09-26,77.82,78.2,77.62,77.98,46250000,0
2007-09-27,77.98,78.27,77.85,78.27,36500000,0
2007-09-28,78.24,79.3,77.96,79.04,38000000,0
2007-10-01,79.4,79.54,78.98,79.18,38250000,0
2007-10-02,79.3,79.93,79.18,79.93,39500000,0
2007-10-03,79.93,79.98,79.32,79.64,31500000,0
2007-10-04,79.8,80.08,79.4,79.4,46250000,0
2007-10-05,79.2,80.58,79.2,80.58,47500000,0
2007-10-08,80.58,82.52,80.48,82.2,51750000,0
2007-10-09,81.84,82.48,81.34,81.78,50500000,0
2007-10-10,81.72,83.2,81.68,83.2,55750000,0
2007-10-11,83.2,84.2,83.08,83.9,32250000,0
2007-10-12,84,85.8,84,84.68,81000000,0
2007-10-15,85,85.14,83.76,84.16,50500000,0
2007-10-16,84.24,84.94,84.04,84.64,34750000,0
2007-10-17,85.1,86.7,85.05,86.7,86750000,0
2007-10-18,86.4,86.48,85.5,86,43250000,0
2007-10-19,86.1,86.1,84.44,84.86,40250000,0
2007-10-22,84.72,84.72,83.92,84.26,27750000,0
2007-10-23,84.26,85.36,84.26,85.12,38000000,0
2007-10-24,85.44,85.46,84.7,84.94,26000000,0
2007-10-25,84.94,85.05,84.56,85.05,37250000,0
2007-10-26,84.8,87.83,84.66,84.66,37500000,0
2007-10-29,85.12,85.64,84.86,85.46,30000000,0
2007-10-30,85.54,86,85.38,85.8,24750000,0
2007-10-31,85.9,88.28,85.7,88.28,51750000,0
2007-11-01,88,88.72,87.34,87.54,70250000,0
2007-11-02,87.8,88.34,87.66,88.04,43250000,0
2007-11-05,89.4,89.44,88.34,88.74,92000000,0
2007-11-06,88.78,89.7,88.74,89.47,117000000,0
2007-11-07,89.92,90.21,89.34,90.06,53250000,0
2007-11-08,90.06,90.54,89.2,89.7,83750000,0
2007-11-09,89.7,89.72,88,88.66,85250000,0
2007-11-12,88.14,89.56,87.48,89.38,77500000,0
2007-11-13,89.72,90.68,89.56,90.48,80750000,0
2007-11-14,90.66,91.78,90.2,91.4,99999999,0
2007-11-15,91.48,92.5,89.6,90.11,59500000,0
2007-11-16,90.92,90.96,90.36,90.88,44750000,0
2007-11-19,90.88,91.3,90.54,91.3,50250000,0
2007-11-20,91.26,91.68,90.88,91.03,63500000,0
2007-11-21,91,91,89.3,89.43,74750000,0
2007-11-23,89.24,89.64,89.24,89.5,26250000,0
2007-11-26,89.6,91.26,89.23,91.26,74500000,0
2007-11-27,91.48,91.58,91.04,91.54,48750000,0
2007-11-28,91.48,92.44,91.48,91.5,80000000,0
2007-11-29,91.4,92.89,91.4,92.76,38000000,0
2007-11-30,93.5,93.96,92.62,93.8,51750000,0
2007-12-03,94.12,96.3,93.8,95,78750000,0
2007-12-04,95.92,96.46,94.3,96.45,75250000,0
2007-12-05,97.2,98.6,97.16,98.1,82250000,0
2007-12-06,98.6,99.7,98.26,99.02,58500000,0
2007-12-07,99.9,100.72,98.96,99,82500000,0
2007-12-10,99.4,99.8,99.3,99.7,53750000,0
2007-12-11,100.2,101.18,98.44,98.44,54250000,0
2007-12-12,100.4,100.4,93.4,96.18,83750000,0
2007-12-13,96,96,92.52,94.7,76250000,0
2007-12-14,94.52,95.68,90.9,95.08,75750000,0
2007-12-17,93.1,93.1,89.2,90.5,98750000,0
2007-12-18,90.3,91.5,87.3,90.2,110750000,0
2007-12-19,90.2,90.2,88.64,89.56,29750000,0
2007-12-20,90.2,90.2,87.66,88.82,59500000,0
2007-12-21,88.4,89.5,87.96,89.5,69250000,0
2007-12-24,89.66,91.4,89.5,90.8,37250000,0
2007-12-26,91.96,92.76,91.08,91.4,59500000,0
2007-12-27,92.16,92.18,91.16,91.46,31500000,0
2007-12-28,92,93.9,92,93.7,47000000,0
2007-12-31,95.5,95.96,94.26,94.72,52500000,0
2008-01-02,94.8,94.98,90.66,92.1,89000000,0
2008-01-03,92.68,93.86,92.16,93,52000000,0
2008-01-04,92.84,92.84,89.76,91,70750000,0
2008-01-07,90.54,90.96,88.2,88.76,64250000,0
2008-01-08,88.4,89.56,87.6,88.3,51500000,0
2008-01-09,87.96,88.2,84.76,86.3,73750000,0
2008-01-10,86.56,89.9,85,89.22,66000000,0
2008-01-11,89.18,89.26,86.36,87.54,41750000,0
2008-01-14,88.56,88.58,86.2,86.55,27250000,0
2008-01-15,86.2,86.76,85.2,85.32,53750000,0
2008-01-16,84.5,85.48,83.5,84.5,57000000,0
2008-01-17,84.62,87.9,84.2,86.96,72750000,0
2008-01-18,88.32,90,87.42,88.1,72500000,0
2008-01-22,83.2,91.6,83,91.38,98500000,0
2008-01-23,89.2,92.7,89,92,84500000,0
2008-01-24,96,96.98,91.52,92.38,104500000,0
2008-01-25,92.6,93.2,92.2,92.6,94500000,0
2008-01-28,92.64,93.1,90.2,90.4,44250000,0
2008-01-29,91.7,93,91.5,92.9,47000000,0
2008-01-30,94,94,91.62,92.32,58750000,0
2008-01-31,94.2,94.2,91,91,73000000,0
2008-02-01,91.2,92.66,90,90.46,45750000,0
2008-02-04,91,92.13,90.02,90.02,35000000,0
2008-02-05,90.04,91.04,89.44,90.9,42250000,0
2008-02-06,91.2,91.54,89.62,90.8,30250000,0
2008-02-07,90.6,91.76,89.34,90.76,36750000,0
2008-02-08,91.66,92.22,91,91.84,35250000,0
2008-02-11,92.8,92.94,91.3,92.9,41000000,0
2008-02-12,93.1,93.4,92.84,93.18,76500000,0
2008-02-13,93.38,96.6,93.22,95.36,126999999,0
2008-02-14,96,96.78,95,95.38,72000000,0
2008-02-15,95.6,95.9,93.56,95.9,38500000,0
2008-02-19,96.8,97.16,94.2,95.8,42000000,0
2008-02-20,95.6,96.06,95,95.5,30000000,0
2008-02-21,96,96,94,94.02,31500000,0
2008-02-22,94.02,94.54,92,92.96,32250000,0
2008-02-25,93.46,93.96,92.1,93.12,30000000,0
2008-02-26,92.46,93.2,92.4,92.52,35500000,0
2008-02-27,92.52,93.89,92.42,93.68,27250000,0
2008-02-28,93.66,93.96,92.8,93.2,34750000,0
2008-02-29,93.1,93.78,92.5,93.49,45500000,0
2008-03-03,92.04,92.04,89.04,90.18,103750000,0
2008-03-04,90,91.5,89.56,91.5,64750000,0
2008-03-05,92.12,92.4,90.98,92.18,47500000,0
2008-03-06,92.14,92.14,90.06,90.44,38000000,0
2008-03-07,89.7,90.38,89,89.24,50250000,0
2008-03-10,88.92,89.18,86.86,87.26,57000000,0
2008-03-11,87.8,88.74,87,88,64000000,0
2008-03-12,88.5,88.58,86.8,87.14,45500000,0
2008-03-13,86.66,87.38,86,86.68,40500000,0
2008-03-14,86.8,86.8,85.6,86.36,57500000,0
2008-03-17,84.9,86.36,84.6,84.9,71000000,0
2008-03-18,84.92,87,84.92,86.11,47000000,0
2008-03-19,87.2,87.2,85.2,85.31,50750000,0
2008-03-20,85.3,87,85.02,86.96,74250000,0
2008-03-24,87.54,87.94,86.42,86.82,55500000,0
2008-03-25,87.1,87.56,86,86,58000000,0
2008-03-26,86.3,86.39,85.5,85.64,50250000,0
2008-03-27,86,87.5,85.56,87.4,50500000,0
2008-03-28,87.4,89.26,87.3,89.04,45250000,0
2008-03-31,89.58,90.15,89.03,89.46,56750000,0
2008-04-01,90,90.38,87.6,88.8,90750000,0
2008-04-02,89.1,89.1,87.1,87.29,76750000,0
2008-04-03,87.1,87.7,86.52,86.84,45500000,0
2008-04-04,87.2,87.6,86.8,87.38,41000000,0
2008-04-07,87.92,88.28,86.6,88.1,37000000,0
2008-04-08,88.6,88.6,87.34,88.3,41750000,0
2008-04-09,88.4,88.6,87.2,87.8,40250000,0
2008-04-10,87.88,88.2,87,87.58,36000000,0
2008-04-11,87.3,87.78,86.02,87.08,37000000,0
2008-04-14,87.48,87.5,85.55,85.72,53750000,0
2008-04-15,85.74,86,85.22,85.8,38250000,0
2008-04-16,86,86.4,85.82,86.4,45250000,0
2008-04-17,86.28,86.29,85.42,85.64,41250000,0
2008-04-18,86.1,86.1,85.56,85.76,55750000,0
2008-04-21,85.86,85.96,85.21,85.5,37000000,0
2008-04-22,85.72,85.72,84.66,84.82,37250000,0
2008-04-23,84.94,85.15,84.44,84.72,35000000,0
2008-04-24,85.34,85.34,84.24,84.5,41500000,0
2008-04-25,84.5,84.76,84.4,84.6,38500000,0
2008-04-28,85,85.86,84.8,85.42,52750000,0
2008-04-29,85.98,87.66,85.7,87.66,44000000,0
2008-04-30,88.12,89.14,87.6,89.14,67250000,0
2008-05-01,89.18,89.44,88.2,89.2,37000000,0
2008-05-02,90,90.04,88.3,88.96,46000000,0
2008-05-05,88.96,88.96,86.34,86.67,71250000,0
2008-05-06,87.1,87.1,86.1,86.9,84250000,0
2008-05-07,87.24,87.24,85.2,85.25,79750000,0
2008-05-08,85.8,86.08,85.25,85.6,54250000,0
2008-05-09,85.62,85.88,83.5,83.58,92000000,0
2008-05-12,83.34,83.7,81.74,81.9,97249999,0
2008-05-13,82.2,83.7,82.2,82.96,56750000,0
2008-05-14,83.49,84,82.2,82.39,100000000,0
2008-05-15,82.8,83.76,80.92,81.3,102250000,0
2008-05-16,81.4,82.12,80.8,81.54,78500000,0
2008-05-19,82.1,82.9,82.1,82.39,67250000,0
2008-05-20,83.14,83.34,81.62,82.02,69500000,0
2008-05-21,82,82.08,80.7,81.2,58750000,0
2008-05-22,81.28,82.12,80.8,82.11,53500000,0
2008-05-23,82.36,83.7,81.62,82.6,76750000,0
2008-05-27,82.4,85.9,81.7,85.9,150749999,0
2008-05-28,85.9,86.8,85.46,86.76,117500000,0
2008-05-29,86.8,88.29,86.43,88.02,113250000,0
2008-05-30,89.1,90.4,87.44,89.96,446750000,0
2008-06-02,89.68,90.4,86.9,87.8,92500000,0
2008-06-03,87.8,90.04,87.42,89.4,92000000,0
2008-06-04,88.8,89.19,87,87,81000000,0
2008-06-05,87.6,87.98,86.64,87.1,67500000,0
2008-06-06,86.6,86.84,85.6,85.72,38750000,0
2008-06-09,85.7,85.72,84,84.84,53000000,0
2008-06-10,84.14,85.64,84,84.5,41750000,0
2008-06-11,84.82,85.52,84,84.4,46500000,0
2008-06-12,84.46,84.9,84,84.5,73500000,0
2008-06-13,84.48,85,84.1,84.94,50500000,0
2008-06-16,84.6,85.04,83.76,83.96,38750000,0
2008-06-17,84.28,84.7,83.92,84.14,45750000,0
2008-06-18,84.08,84.14,82.1,83.98,69250000,0
2008-06-19,83.7,83.84,80.2,83.26,29500000,0
2008-06-20,83.26,83.5,82.3,83.08,45500000,0
2008-06-23,82.98,83.31,81.1,81.3,47500000,0
2008-06-24,81.3,81.98,80.33,81.84,45000000,0
2008-06-25,81.7,82.9,81.2,81.34,35500000,0
2008-06-26,81.16,81.56,80.06,80.75,65500000,0
2008-06-27,80.4,81.6,80.02,80.33,60000000,0
2008-06-30,80.04,80.34,79.6,80.24,60500000,0
2008-07-01,79.64,80.2,79.3,79.98,62000000,0
2008-07-02,79.64,80,78.81,78.96,60000000,0
2008-07-03,78.8,78.94,76.03,77.9,93749999,0
2008-07-07,78.72,79.8,77,78.82,91750000,0
2008-07-08,78.9,79.62,78.56,79.34,63500000,0
2008-07-09,79.34,80,79.14,79.7,38500000,0
2008-07-10,79.68,81.84,79.12,79.48,30500000,0
2008-07-11,79.48,79.48,77.52,78.18,51500000,0
2008-07-14,78.1,78.7,76.7,77.14,64500000,0
2008-07-15,76.6,77.48,74.6,76.64,101500001,0
2008-07-16,75.76,76.98,75,75.8,89500000,0
2008-07-17,77.8,78,75.58,77.3,69750000,0
2008-07-18,77.8,78.48,77.32,78.28,81250000,0
2008-07-21,78.5,79.36,78.2,78.74,50500000,0
2008-07-22,78.44,79,77.24,78.72,53500000,0
2008-07-23,79.56,79.56,78.16,78.5,135750000,0
2008-07-24,78.8,78.88,76.74,76.92,50250000,0
2008-07-25,77.2,77.42,75,75.4,63250000,0
2008-07-28,75.4,75.5,74.02,74.6,56250000,0
2008-07-29,75,75,74.14,74.3,57750000,0
2008-07-30,74.66,76.1,74.1,76.1,112000001,0
2008-07-31,75.86,77.6,74.8,76.58,61250000,0
2008-08-01,76.9,78.1,76.46,77.74,42250000,0
2008-08-04,77.9,78.16,76.15,76.54,26500000,0
2008-08-05,76.5,77.4,76.32,76.98,78000000,0
2008-08-06,77.16,77.56,76.34,77.56,40000000,0
2008-08-07,77.1,77.4,75.22,77.08,94000000,0
2008-08-08,76.68,77.2,75.1,76.96,56250000,0
2008-08-11,77.2,78.96,76.76,78.2,82750000,0
2008-08-12,78.6,78.7,76.5,76.76,44250000,0
2008-08-13,77.4,77.48,75.7,76.1,70250000,0
2008-08-14,76.1,78,75.77,77.86,53500000,0
2008-08-15,78.1,80,77.92,80,58000000,0
2008-08-18,79.94,79.94,78.02,78.48,40000000,0
2008-08-19,78.6,78.86,77.28,78,43500000,0
2008-08-20,77.7,78.16,76.9,77.1,42750000,0
2008-08-21,76.9,77.2,76.36,76.7,35000000,0
2008-08-22,76.9,77.9,76.9,77.4,32000000,0
2008-08-25,77.1,77.56,76.52,77.33,52500000,0
2008-08-26,77,77.28,76.51,77.04,38500000,0
2008-08-27,76,77.76,76,77.1,44750000,0
2008-08-28,77.36,78.66,77.33,78.6,44250000,0
2008-08-29,78.56,78.76,77.26,78.04,42250000,0
2008-09-02,78.5,80,78.5,79.99,75750000,0
2008-09-03,79.96,80.29,78.76,80.29,44500000,0
2008-09-04,80,80.64,78.01,78.92,48750000,0
2008-09-05,78.6,78.78,77.78,78.24,41000000,0
2008-09-08,80.2,80.4,78.64,79.92,63750000,0
2008-09-09,79.98,79.98,78.5,79.07,45750000,0
2008-09-10,78.44,78.9,77.9,77.9,73250000,0
2008-09-11,77.3,78.22,77,78.22,34750000,0
2008-09-12,77.8,79.84,77.52,79.6,93750001,0
2008-09-15,77,82.08,76.4,80.3,125500000,0
2008-09-16,79.9,83.5,78.92,83.5,137250000,0
2008-09-17,84,84,81.92,83.3,135000000,0
2008-09-18,83.6,85.98,80.94,85,148750000,0
2008-09-19,89.8,91.9,85.6,91.9,175249999,0
2008-09-22,89,89.69,84.5,87.1,96750001,0
2008-09-23,85,87.1,84.54,86,54250000,0
2008-09-24,90,90,88,89.5,112500000,0
2008-09-25,89.5,90.08,87.82,88.8,77000000,0
2008-09-26,86.8,89.49,86.64,88.5,52500000,0
2008-09-29,87.96,89.16,86,89.16,85750000,0
2008-09-30,89,89,86.6,87.9,88500000,0
2008-10-01,88.2,91.48,87.32,91.3,143250000,0
2008-10-02,91.5,92.5,90,92.16,184749999,0
2008-10-03,92.36,94,91.4,93,131500000,0
2008-10-06,88.8,88.9,85.2,87.8,155250000,0
2008-10-07,86.6,87.78,82,82.5,123000000,0
2008-10-08,79.6,82,78,78.6,178500001,0
2008-10-09,81.9,81.96,73.5,77.1,205500001,0
2008-10-10,60,76.96,60,75.6,326250002,0
2008-10-13,81.6,81.8,78.8,78.9,182499999,0
2008-10-14,81.6,81.64,78.22,79.16,142999999,0
2008-10-15,79,79,75.6,75.92,76500000,0
2008-10-16,75.6,75.78,72.62,75.3,100750000,0
2008-10-17,74.6,80.46,74.02,79.52,94500000,0
2008-10-20,80.8,82.64,80.4,82.58,97500000,0
2008-10-21,82.56,83.56,80.6,81.2,80750000,0
2008-10-22,79.7,79.7,76.94,78.97,69000000,0
2008-10-23,77,78.92,74.94,77,99750000,0
2008-10-24,73.2,75.8,73.14,74.26,122500000,0
2008-10-27,73.1,74.1,70.22,70.4,137749999,0
2008-10-28,70.6,72.78,68.16,70.2,164750000,0
2008-10-29,71.8,74.36,71.2,73.9,100499999,0
2008-10-30,75.6,76.16,72.68,74.6,93250001,0
2008-10-31,73.4,76.98,73.4,76.8,96750000,0
2008-11-03,76,78.36,75.8,77.2,83250000,0
2008-11-04,78,79.38,77.02,79,62000000,0
2008-11-05,78.6,79,76.76,77.8,57500000,0
2008-11-06,76,77.36,74,74,87000000,0
2008-11-07,74.2,75.3,73.04,73.72,109750000,0
2008-11-10,73.02,73.6,70.4,70.78,97250000,0
2008-11-11,70.1,70.2,68,69.2,155250000,0
2008-11-12,68.3,69,66.67,67.2,130000000,0
2008-11-13,66.02,68.5,62.22,68.5,215250000,0
2008-11-14,67.7,68.7,66.04,67.78,110000000,0
2008-11-17,66.02,66.18,62.76,62.8,104750000,0
2008-11-18,62.4,64.2,60.2,62.5,157000000,0
2008-11-19,60.9,61.54,55.2,55.66,273999999,0
2008-11-20,54,55.94,49.02,52.4,458249996,0
2008-11-21,53.6,58.4,52.1,58.28,232499999,0
2008-11-24,60.8,64.94,59,59,287000000,0
2008-11-25,60.2,64.8,60.14,64.28,134250000,0
2008-11-26,62.2,67.66,62,67.2,125000000,0
2008-11-28,66.4,69.98,65.42,69.98,60250000,0
2008-12-01,65,67.46,62.37,65.6,99500001,0
2008-12-02,65.2,68.06,64,66.72,111000000,0
2008-12-03,65.2,68.4,65.04,67.51,125250000,0
2008-12-04,66.2,68.36,64.2,65.6,70250001,0
2008-12-05,63.8,68.18,62.2,67.2,103500000,0
2008-12-08,68.1,71.08,67.64,70.79,149250000,0
2008-12-09,69.2,71.2,68.54,70.86,104249999,0
2008-12-10,70.4,71.08,68.24,68.9,85499999,0
2008-12-11,66.6,68.56,64.88,66.8,83250000,0
2008-12-12,63.1,66.98,63,64.84,96750001,0
2008-12-15,64.2,65.77,62.6,63.32,104000000,0
2008-12-16,63.4,66.84,63.32,66.56,107749999,0
2008-12-17,65.1,66.98,65.1,66,62000000,0
2008-12-18,66.3,66.92,63.8,65.6,65750000,0
2008-12-19,65.6,66.38,63.6,64.24,61250000,0
2008-12-22,64.6,65,62.04,63.98,60000000,0
2008-12-23,63.3,63.6,60.96,62.86,58500000,0
2008-12-24,62.9,63.38,62.16,62.3,24750000,0
2008-12-26,62.24,62.84,61.6,62.26,26000000,0
2008-12-29,62.8,62.9,60.8,61.76,63500000,0
2008-12-30,62.1,62.68,60.2,61.12,95500000,0
2008-12-31,60.8,64.96,60,64.28,100250000,0
2009-01-02,64.1,66.72,63.6,66.46,67750000,0
2009-01-05,66.86,68.1,65.82,66.98,71750000,0
2009-01-06,67.7,68.32,66.34,66.66,55000000,0
2009-01-07,66.66,66.66,62.22,63.8,66000000,0
2009-01-08,63.78,65.48,62,65.34,68750000,0
2009-01-09,65.5,65.5,62.36,62.82,56250000,0
2009-01-12,65,65,62.4,62.78,54250000,0
2009-01-13,62.4,64.5,62.3,63.96,59500000,0
2009-01-14,63,63.3,62,62,52500000,0
2009-01-15,62,62.03,60,61.86,117749999,0
2009-01-16,62.8,63.05,60.04,60.5,62000000,0
2009-01-20,60.1,60.36,56.2,57.66,141750000,0
2009-01-21,59.9,61.42,56.84,58.78,80000000,0
2009-01-22,57.78,59.36,57.04,59.16,82000000,0
2009-01-23,57.78,58.24,56.82,56.98,120499999,0
2009-01-26,56.98,58.68,55.8,56,79250000,0
2009-01-27,56.7,58.1,56.1,57.11,51000000,0
2009-01-28,58.5,61,58.2,59.88,85250000,0
2009-01-29,58.08,59.48,50.02,58,80750000,0
2009-01-30,58.3,60.12,56.74,59.78,83250000,0
2009-02-02,57.8,59.16,57.7,59.08,49500000,0
2009-02-03,58.9,68.4,58.52,59.6,52000000,0
2009-02-04,59.6,60.54,59.14,59.88,45000000,0
2009-02-05,59.34,62,56.83,57.42,115500000,0
2009-02-06,57.7,58.76,57.7,58.2,78250000,0
2009-02-09,58.14,59.18,58.04,58.52,51750000,0
2009-02-10,58.2,59.54,55.8,56.66,107500000,0
2009-02-11,57.12,58.38,56.16,57.9,61999999,0
2009-02-12,57.7,58.86,56.76,57.93,60000000,0
2009-02-13,57.52,59.18,56.86,57.2,42750000,0
2009-02-17,56.04,56.4,55.22,55.4,100749999,0
2009-02-18,55.4,55.4,51.8,52.3,188500001,0
2009-02-19,52.12,53.54,50,50.33,186749999,0
2009-02-20,50,50.1,44.82,47.74,439999997,0
2009-02-23,48.02,49.58,46.04,47.2,218999999,0
2009-02-24,46.06,51.36,46.06,51.05,155000001,0
2009-02-25,50.1,52.66,49.24,51.34,147500000,0
2009-02-26,51.3,52.54,50.56,51.28,106250000,0
2009-02-27,48.2,51.98,47.3,51.28,240749999,0
2009-03-02,47.7,49.68,47.02,48.88,234750000,0
2009-03-03,48.96,49.78,46.64,47.4,174999998,0
2009-03-04,48.66,49.8,46.8,49,155000000,0
2009-03-05,47.4,47.78,45.42,46,230500000,0
2009-03-06,46.1,47.7,45.6,46.54,100250000,0
2009-03-09,45.08,47.8,45.02,46.2,125749999,0
2009-03-10,46.5,55.1,46.5,55.1,251250002,0
2009-03-11,55.46,56.58,53.32,54.8,193250001,0
2009-03-12,54.4,57.8,52.5,55.61,139499999,0
2009-03-13,56.5,56.56,53.22,54.83,93500000,0
2009-03-16,56.9,56.9,52.62,52.84,84750000,0
2009-03-17,52.3,54.1,52.22,54.08,60500000,0
2009-03-18,54,55.86,53.56,54.74,91749999,0
2009-03-19,55.96,56.34,55.06,55.5,73500000,0
2009-03-20,55.5,56.14,55.06,55.06,72500001,0
2009-03-23,56.3,59.78,56.3,58.82,152249999,0
2009-03-24,59.14,59.78,58.1,58.44,124249999,0
2009-03-25,58.76,59.68,57.1,58,126500000,0
2009-03-26,58.2,59.6,57.4,59.16,92750000,0
2009-03-27,58.5,59.56,58.2,58.4,70749999,0
2009-03-30,56.9,56.96,55.06,56.2,79750000,0
2009-03-31,57.76,58.32,56,56.4,89499999,0
2009-04-01,55.3,56.86,55.1,56.38,117250000,0
2009-04-02,57.8,59.28,57.56,58.12,104500000,0
2009-04-03,58.3,60.3,57.96,60.08,81000000,0
2009-04-06,60,60.46,59.11,59.94,110499999,0
2009-04-07,60,60,57.58,58.4,75249999,0
2009-04-08,58.5,58.7,57.44,58.3,51000000,0
2009-04-09,60.3,61.3,59.7,61.02,142000001,0
2009-04-13,60,61.46,59.1,61.44,98749999,0
2009-04-14,60.8,61.16,59.2,59.88,66500000,0
2009-04-15,59.64,60.38,59.22,59.66,36750000,0
2009-04-16,60.2,60.88,59.9,60.5,65750000,0
2009-04-17,60.5,61.43,59.74,60.24,69500000,0
2009-04-20,59.58,59.8,58.1,58.6,72250001,0
2009-04-21,57.6,58.44,57.22,58,121250000,0
2009-04-22,56.9,58.16,56.02,56.02,113750001,0
2009-04-23,56.22,58.15,55.14,56.26,80250000,0
2009-04-24,56.9,58.6,56.18,58.2,134999999,0
2009-04-27,56.8,59.8,56.42,58.62,94000000,0
2009-04-28,58,58.98,57.7,58.23,77249999,0
2009-04-29,59,61.47,58.61,61.47,130500000,0
2009-04-30,62,63.1,60.82,61.3,106250000,0
2009-05-01,61.1,61.62,60.3,60.88,65250000,0
2009-05-04,61.5,62.3,60.9,62.3,76000000,0
2009-05-05,62,62.46,60.34,61.94,61000000,0
2009-05-06,62.2,62.2,60.86,61.8,93500000,0
2009-05-07,62.64,62.82,60.86,61.04,119500000,0
2009-05-08,62,62.64,61.68,62.64,139500001,0
2009-05-11,61.32,61.36,59.2,59.2,115000000,0
2009-05-12,59.54,59.88,58.42,58.78,67750000,0
2009-05-13,58.3,58.3,57.04,57.41,68750000,0
2009-05-14,57.04,58.76,56.92,58.39,67500000,0
2009-05-15,57.84,58.94,57.84,58,64500000,0
2009-05-18,58.5,59.18,58.42,58.86,66250000,0
2009-05-19,58.66,60.24,58.66,60,77500000,0
2009-05-20,61.18,61.18,59.6,59.6,66750001,0
2009-05-21,59.04,59.26,58.2,58.58,69250000,0
2009-05-22,58.52,58.64,57.64,58.16,46500000,0
2009-05-26,58.02,59.96,57.81,59.78,120750000,0
2009-05-27,58.97,60.17,58.22,58.66,75250000,0
2009-05-28,58.6,59.26,57.8,58,80250000,0
2009-05-29,58.4,59.44,58.12,59.44,79249999,0
2009-06-01,59.71,60.54,56.4,59.69,72750000,0
2009-06-02,59.26,60.1,59.02,59.96,59250000,0
2009-06-03,59.24,59.62,58.34,58.48,50250000,0
2009-06-04,58.7,59.15,58.4,58.66,63750000,0
2009-06-05,58.88,59.2,58.22,58.4,58000000,0
2009-06-08,58.06,58.64,57.97,58.64,33750000,0
2009-06-09,58.9,59.84,58.34,59.56,68500000,0
2009-06-10,59.94,59.94,58.48,58.5,52750000,0
2009-06-11,58.34,59.54,58.34,59.3,67000000,0
2009-06-12,59.18,59.9,58.82,59.47,75000000,0
2009-06-15,58.8,58.96,58.06,58.58,72750000,0
2009-06-16,58.7,58.86,57.97,58.22,49000000,0
2009-06-17,58.3,58.3,57.1,57.48,77749999,0
2009-06-18,57.14,57.34,56.42,56.58,88250000,0
2009-06-19,56.72,57.1,56.01,56.1,76500001,0
2009-06-22,56,56.06,55.2,55.6,83750001,0
2009-06-23,55,55.46,54.82,55.23,80249999,0
2009-06-24,55.3,56.32,55.3,55.88,88500000,0
2009-06-25,55.98,56.86,55.66,56.04,59750000,0
2009-06-26,56,56.38,55.9,56.02,51750000,0
2009-06-29,55.96,57.17,55.5,56.9,77999999,0
2009-06-30,56.98,57.92,56.96,57.92,92250000,0
2009-07-01,57.94,58.7,57.82,58.48,73749999,0
2009-07-02,58.14,58.18,57.24,57.86,47500000,0
2009-07-06,57.02,57.67,56.49,57.1,99250001,0
2009-07-07,57.24,57.24,56.02,56.2,64000000,0
2009-07-08,56.69,56.69,55.12,56.22,94000000,0
2009-07-09,56.22,56.48,55.3,55.42,56000000,0
2009-07-10,55.3,55.5,54.66,54.9,62749999,0
2009-07-13,55.2,57.04,55.2,56.56,108000001,0
2009-07-14,56.96,57.5,56.76,57.4,69999999,0
2009-07-15,57.85,59.26,57.8,58.8,91000000,0
2009-07-16,58.7,58.79,58.06,58.46,61000000,0
2009-07-17,58.7,59.14,58.44,59.02,59750000,0
2009-07-20,59.04,59.54,58.93,59.47,54000000,0
2009-07-21,59.76,59.86,59.36,59.5,76000000,0
2009-07-22,59.2,60.08,59.16,60.03,76000000,0
2009-07-23,60.1,61.44,59.84,61.34,115250000,0
2009-07-24,61.28,62.55,60.75,62.55,102250000,0
2009-07-27,62.4,62.76,61.82,62.66,117500000,0
2009-07-28,62.5,62.7,61.92,62.7,82500000,0
2009-07-29,62.58,62.58,62.13,62.42,84750000,0
2009-07-30,62.7,64,62.7,63.66,176750000,0
2009-07-31,63.78,63.8,63.33,63.61,100999999,0
2009-08-03,64.02,66.08,64,65.4,177249999,0
2009-08-04,65.4,66.08,65.2,65.99,70500000,0
2009-08-05,66.33,69.94,66.1,69.04,131250000,0
2009-08-06,70.2,70.84,68.24,70.35,143250001,0
2009-08-07,71,71.38,69.32,70.8,154000000,0
2009-08-10,70.2,70.38,66.22,67.8,132250000,0
2009-08-11,67.6,67.6,65,65.4,87499999,0
2009-08-12,65.34,67.5,65.34,66.43,85750000,0
2009-08-13,67.14,67.8,66.2,67.1,64000000,0
2009-08-14,66.44,66.92,66.14,66.58,54500000,0
2009-08-17,64.86,65.2,63.1,64.6,72000001,0
2009-08-18,64.82,65.62,64.66,65.5,48000000,0
2009-08-19,64.7,66.77,64.7,65.2,78000000,0
2009-08-20,65.74,65.78,64.82,65.49,48000000,0
2009-08-21,66.28,66.62,65.9,66.59,54750000,0
2009-08-24,66.85,67.62,66.32,66.51,61250000,0
2009-08-25,67.2,67.4,66.43,66.88,80250000,0
2009-08-26,66.34,66.82,65.72,65.96,53500000,0
2009-08-27,66,66,64.71,65.76,67500000,0
2009-08-28,66.3,66.64,65.96,66.14,68750000,0
2009-08-31,65.32,65.79,64.75,65.72,59000000,0
2009-09-01,65.86,65.92,63.7,64.6,77500001,0
2009-09-02,63.96,64.16,63.62,63.8,43250000,0
2009-09-03,64.1,64.54,63.83,64.2,52500000,0
2009-09-04,63.94,64.24,63.71,64.24,52000000,0
2009-09-08,65.48,65.7,63.88,64,60750000,0
2009-09-09,64.3,65.11,63.74,64.8,83750000,0
2009-09-10,65.2,65.38,64.8,65.01,50250000,0
2009-09-11,65.04,65.5,65.02,65.28,39000000,0
2009-09-14,65,65.31,64.58,65.14,34500000,0
2009-09-15,65.2,66,64.9,65.99,100750000,0
2009-09-16,66.4,68.52,66.34,67.62,105500000,0
2009-09-17,68.04,69,67.1,67.38,64750000,0
2009-09-18,67.4,68.2,66.6,66.6,118250001,0
2009-09-21,67.1,67.18,66.36,66.42,63750000,0
2009-09-22,66.98,67.2,66.16,67.2,82750000,0
2009-09-23,67.34,67.9,66.94,67.2,66250000,0
2009-09-24,67.12,67.3,66.02,66.22,62500000,0
2009-09-25,66.18,66.24,65,65.36,80750000,0
2009-09-28,65.72,66.08,65.38,65.82,68500000,0
2009-09-29,65.54,67.15,65.52,66.82,105750000,0
2009-09-30,66.42,67.18,66.14,66.46,56250000,0
2009-10-01,65.63,66.54,64.7,65.22,73750000,0
2009-10-02,64.36,65.42,64.22,65.29,91250000,0
2009-10-05,65.1,66,64.86,65.7,63500000,0
2009-10-06,66.16,66.48,65.7,65.78,160499999,0
2009-10-07,65.2,65.94,65.2,65.8,62250000,0
2009-10-08,65.51,66.3,65.51,65.71,64250000,0
2009-10-09,65.48,65.78,65,65.74,72750000,0
2009-10-12,65.76,65.96,65.36,65.6,54000000,0
2009-10-13,65.5,65.92,65.39,65.8,128500000,0
2009-10-14,66.4,67.1,66.24,67.06,87999999,0
2009-10-15,66.98,67.21,66.52,67.21,67500000,0
2009-10-16,66.6,67.01,66.05,66.12,83000000,0
2009-10-19,66.46,66.58,66,66.56,94249999,0
2009-10-20,66.76,66.98,65.72,66.01,55750000,0
2009-10-21,66.2,66.38,65.67,65.67,63250000,0
2009-10-22,65.88,66.78,65.44,66.78,89500000,0
2009-10-23,66.5,66.9,65.8,66.36,76000000,0
2009-10-26,66.28,66.58,65.66,65.86,82750000,0
2009-10-27,65.8,66.08,65.65,66.07,62750000,0
2009-10-28,65.62,66,65.3,65.6,72500001,0
2009-10-29,65.83,66.3,65.72,66.12,56250000,0
2009-10-30,66.12,66.65,65.2,65.66,103999999,0
2009-11-02,65.6,66.1,64.82,65.3,81000000,0
2009-11-03,66,66.76,65.84,66.51,224500000,0
2009-11-04,67.6,68.98,66.98,67.62,296249999,0
2009-11-05,68.46,68.46,66.58,67.9,138999999,0
2009-11-06,67.6,69.1,67.54,68.5,144500000,0
2009-11-09,70,70,68.5,68.5,173250000,0
2009-11-10,68.9,68.9,67.7,67.7,117250000,0
2009-11-11,68.1,68.34,67.82,67.9,93999999,0
2009-11-12,68.08,68.2,67.47,68.07,70750000,0
2009-11-13,68.24,68.6,67.94,68.22,87250000,0
2009-11-16,68.6,68.86,68.04,68.63,85000000,0
2009-11-17,68.68,68.91,68.51,68.6,62000000,0
2009-11-18,68.7,69.49,68.7,69.04,101000000,0
2009-11-19,69,69.02,68.55,69,72250000,0
2009-11-20,68.86,69.18,68.72,68.94,57750000,0
2009-11-23,69.32,69.64,68.6,68.8,76250000,0
2009-11-24,69,69,67.96,68.3,77500000,0
2009-11-25,68.55,69.59,67.9,68.06,89999999,0
2009-11-27,67.39,68,67.2,67.64,72500000,0
2009-11-30,67.22,67.32,66.67,67.06,111499999,0
2009-12-01,67.46,67.46,66.95,67.05,166750000,0
2009-12-02,67.26,67.31,66.62,66.74,75000000,0
2009-12-03,66.99,67,65.82,65.82,99000000,0
2009-12-04,66.48,66.52,66.06,66.4,75999999,0
2009-12-07,66.2,66.77,66.1,66.31,68500000,0
2009-12-08,66.4,66.4,65.92,66.28,80500000,0
2009-12-09,66.4,66.4,65.5,65.68,82000000,0
2009-12-10,65.88,66.08,65.22,65.52,91749999,0
2009-12-11,65.63,65.9,65.4,65.74,68750000,0
2009-12-14,66.12,66.27,65.76,66.26,61000000,0
2009-12-15,66.16,66.5,65.78,66.2,144500000,0
2009-12-16,66.38,66.46,66.03,66.17,105500000,0
2009-12-17,66.18,66.18,65.52,65.77,77250000,0
2009-12-18,65.6,66.07,65.27,66.07,95000000,0
2009-12-21,65.81,66.11,65.72,65.98,136250001,0
2009-12-22,66.12,66.12,65.73,66.1,55750000,0
2009-12-23,65.84,65.98,65.5,65.72,52000000,0
2009-12-24,65.64,65.92,65.5,65.74,30500000,0
2009-12-28,65.6,65.8,65.5,65.71,54000000,0
2009-12-29,65.7,65.79,65.4,65.6,55250000,0
2009-12-30,65.66,65.79,65.6,65.79,28000000,0
2009-12-31,65.8,66.02,65.6,65.72,48750000,0
2010-01-04,66,66.5,65.92,66.22,78750000,0
2010-01-05,66.39,66.59,66.15,66.54,65500000,0
2010-01-06,66.5,66.5,66.2,66.2,88000000,0
2010-01-07,66.2,66.51,66.14,66.46,75250000,0
2010-01-08,66.48,66.48,66.3,66.44,75000000,0
2010-01-11,66.64,66.87,66.16,66.5,131000000,0
2010-01-12,66.22,66.54,66,66,87000000,0
2010-01-13,66.22,66.46,65.99,66,76750000,0
2010-01-14,66.2,66.2,65.85,65.96,66250000,0
2010-01-15,66.3,66.3,64.72,64.94,128500001,0
2010-01-19,65.52,66.76,65.25,66.64,276750002,0
2010-01-20,67.52,70.05,66.8,69.52,623749997,0
2010-01-21,71.13,73.43,70.51,72.72,14497200,0
2010-01-22,72.9,73.27,69.36,70.1,8783200,0
2010-01-25,71.48,71.77,68.22,68.84,6568600,0
2010-01-26,69.33,69.68,67.87,68,5233900,0
2010-01-27,73.28,73.28,69.91,71.36,19886200,0
2010-01-28,71.94,73.99,71.79,73.75,14114100,0
2010-01-29,74.55,77.79,74.42,76.43,17297400,0
2010-02-01,77.79,78,74.62,75.41,1313149400,0
2010-02-02,75.7,76.17,74.91,75.51,797848500,0
2010-02-03,75.43,75.51,74.15,74.36,720398100,0
2010-02-04,73.8,73.8,72.05,72.61,1119024300,0
2010-02-05,72.25,73.69,71.61,73.57,1173791000,0
2010-02-08,73.99,74.5,72.93,74.23,1199250400,0
2010-02-09,74.72,74.72,73.9,74.53,1356372800,0
2010-02-10,74.54,74.59,74.25,74.42,1379239200,0
2010-02-11,74.5,76.8,74.15,76.69,2304018600,0
2010-02-12,77.15,77.86,74.57,76.9,316134200,0
2010-02-16,75.88,76.16,75.65,76.05,25006300,0
2010-02-17,76.34,76.41,75.44,76.25,11576500,0
2010-02-18,76.19,76.7,75.86,76.64,9288300,0
2010-02-19,76.62,79.35,76.5,78.74,24692700,0
2010-02-22,79.28,80.09,78.32,79.56,16954300,0
2010-02-23,79.3,80.06,78.98,79.15,14902000,0
2010-02-24,79.54,80,78.81,79.68,12045300,0
2010-02-25,79.02,79.4,78.63,79.4,10176000,0
2010-02-26,79.67,80.18,79.1,80.13,10651200,0
2010-03-01,79.99,81.94,79.14,81.91,16667500,0
2010-03-02,82.29,82.73,80.75,80.77,15162600,0
2010-03-03,81.36,83.15,80.75,82.95,11875100,0
2010-03-04,83.1,83.33,82.42,82.68,8268300,0
2010-03-05,83.21,83.4,82.82,83.36,8266900,0
2010-03-08,83.57,83.57,82.65,82.79,7878900,0
2010-03-09,82.65,82.72,82.02,82.47,6188600,0
2010-03-10,82.54,82.84,81.65,82.07,5880700,0
2010-03-11,81.74,82.39,81.41,82.36,5527200,0
2010-03-12,82.63,82.85,81.69,82.24,4731100,0
2010-03-15,82.22,82.5,81.82,82.17,4740400,0
2010-03-16,82.28,82.51,81.74,82.3,4542100,0
2010-03-17,82.49,82.64,82.01,82.5,4365200,0
2010-03-18,82.5,82.55,82,82.35,3732600,0
2010-03-19,82.06,82.98,81.8,82.06,9720100,0
2010-03-22,81.55,82.38,81.2,82.37,4107700,0
2010-03-23,82.45,82.45,81.7,82.33,5008000,0
2010-03-24,81.96,82,81,81.44,5773000,0
2010-03-25,81.67,82.28,81.36,81.7,5460900,0
2010-03-26,81.68,82.15,80.95,81.3,4816000,0
2010-03-29,81.54,81.96,81.54,81.75,3579300,0
2010-03-30,81.54,81.82,81.43,81.6,3618900,0
2010-03-31,81.2,81.49,80.81,81.27,4307500,0
2010-04-01,81.6,81.95,81.03,81.65,3213500,0
2010-04-05,81.92,81.95,81,81.16,3601600,0
2010-04-06,81,81.02,80.52,80.91,3238300,0
2010-04-07,80.81,80.84,79.51,79.95,5196900,0
2010-04-08,79.45,79.74,79.11,79.68,3972300,0
2010-04-09,79.82,80.55,79.51,80.49,3130900,0
2010-04-12,80.8,81.09,80.13,80.48,2341600,0
2010-04-13,80.21,80.69,79.7,80.45,3071800,0
2010-04-14,80.56,81.05,80.27,80.89,3267400,0
2010-04-15,80.78,80.8,79.8,80.07,3912500,0
2010-04-16,79.85,80.23,75.52,78.72,12106000,0
2010-04-19,78.17,79.59,77.58,79.48,5146500,0
2010-04-20,79.87,80.12,79.32,80.01,3447100,0
2010-04-21,80.2,80.2,78.11,78.87,3983400,0
2010-04-22,78.25,78.85,77.35,78.68,4402000,0
2010-04-23,78.56,79.09,77.95,78.95,3868800,0
2010-04-26,78.99,79.67,78.95,79.24,4657400,0
2010-04-27,78.32,78.67,76.57,76.69,6036900,0
2010-04-28,77,77.68,76.9,77.17,4355700,0
2010-04-29,77.71,78.14,77.64,78.09,4334900,0
2010-04-30,77.9,78.46,77,77,4841900,0
2010-05-03,77.7,78.62,77.46,78.44,4280300,0
2010-05-04,78.05,78.05,76.29,76.61,4662400,0
2010-05-05,75.8,76.98,75.51,76.7,4785100,0
2010-05-06,76.41,77.25,71.5,74.59,10384300,0
2010-05-07,74.25,75.85,72.73,74.41,9018300,0
2010-05-10,77.07,78.3,76.63,78.23,7535300,0
2010-05-11,77.43,78.8,76.86,77.61,4919200,0
2010-05-12,77.69,78.55,77.21,78,3611600,0
2010-05-13,77.89,78.1,77.17,77.27,3429100,0
2010-05-14,77.15,77.21,75.31,76.23,5366600,0
2010-05-17,76.06,76.53,75.02,76.31,3707100,0
2010-05-18,76.36,77.36,75.25,75.47,4386500,0
2010-05-19,75.05,76.3,74.26,75.83,4675600,0
2010-05-20,74.4,74.61,72.25,72.28,7728800,0
2010-05-21,71.14,73.25,70,73.01,10920900,0
2010-05-24,72.31,72.53,70.7,70.78,5304400,0
2010-05-25,69.89,70.87,68.48,70.73,8409000,0
2010-05-26,71.48,71.48,70.16,70.32,5414900,0
2010-05-27,71.09,73.42,71.09,73.35,6530400,0
2010-05-28,72.4,72.74,70.55,70.55,7820800,0
2010-06-01,70.05,71.94,69.95,70.26,5382500,0
2010-06-02,70.51,72.33,70.17,72.25,4913800,0
2010-06-03,72.4,72.65,71.3,72.34,4122900,0
2010-06-04,70.91,71.25,69.78,70.19,7387000,0
2010-06-07,70.29,70.98,69.8,70.04,5457600,0
2010-06-08,70.2,72.86,69.61,72.64,6710600,0
2010-06-09,72.87,73.57,71.36,71.81,5909800,0
2010-06-10,72.31,74.2,72.3,74.1,6174000,0
2010-06-11,73.6,74.73,73.25,74.41,4812900,0
2010-06-14,74.87,75.77,74.59,74.92,5646100,0
2010-06-15,75.33,77.32,74.8,77.25,7254300,0
2010-06-16,76.86,77.54,76.49,77.51,4848700,0
2010-06-17,77.72,79.3,77.56,79.23,9075300,0
2010-06-18,79.45,79.98,79.16,79.93,13211800,0
2010-06-21,80.1,80.45,79.15,79.81,8377700,0
2010-06-22,79.54,80.32,79.11,79.53,9059300,0
2010-06-23,79.45,79.89,77.81,79.14,7180800,0
2010-06-24,78.87,79.75,78,78.86,10153600,0
2010-06-25,79.35,81.9,79.25,81.9,109267000,0
2010-06-28,81.26,81.36,80.89,81.02,17628400,0
2010-06-29,80.3,81.42,79.55,80.03,19427200,0
2010-06-30,79.8,80.78,79.38,79.69,10967500,0
2010-07-01,79.56,79.67,77.93,78.81,11930900,0
2010-07-02,79.05,79.47,76.67,77.24,9319900,0
2010-07-06,77.6,78.9,76.72,77.57,8676000,0
2010-07-07,77.76,79.99,77.16,79.92,9977300,0
2010-07-08,79.61,79.92,78.73,79.41,8430600,0
2010-07-09,79.27,79.85,78.89,79.75,5558700,0
2010-07-12,79.57,79.8,78.66,79.47,5076900,0
2010-07-13,79.75,80.23,79.1,79.86,9216600,0
2010-07-14,79.92,79.92,79.05,79.35,6486000,0
2010-07-15,79.49,79.99,78.47,79.71,6454400,0
2010-07-16,79.3,79.43,77,77.1,9286400,0
2010-07-19,77.37,77.85,76.44,77.31,4895600,0
2010-07-20,76.4,78.5,76.3,78.24,5254200,0
2010-07-21,78.52,78.7,76.21,76.63,5781900,0
2010-07-22,77.48,78.46,77.25,78.35,6352900,0
2010-07-23,78.21,78.93,77.82,78.71,5414300,0
2010-07-26,78.74,79.43,78.28,78.72,6045700,0
2010-07-27,78.9,78.98,78.3,78.51,4993800,0
2010-07-28,78.32,78.74,77.55,77.82,3447100,0
2010-07-29,78.47,78.79,77.25,78.04,5098200,0
2010-07-30,77.29,78.44,77.29,78.12,4680600,0
2010-08-02,78.78,79.98,78.56,79.92,6292400,0
2010-08-03,79.84,80.08,79.57,79.83,4860100,0
2010-08-04,79.99,80.85,79.8,80.76,5380700,0
2010-08-05,80.2,80.87,79.89,80.83,3805400,0
2010-08-06,80.19,80.74,78.81,80.47,5508700,0
2010-08-09,80.83,80.9,79.84,80.7,3697100,0
2010-08-10,79.96,80.44,79.08,79.73,3296300,0
2010-08-11,78.92,79,77.41,77.5,6150200,0
2010-08-12,77,77.49,76.64,77.02,4136200,0
2010-08-13,76.92,77.56,76.74,76.78,3248400,0
2010-08-16,76.5,77.25,76.04,76.84,2949400,0
2010-08-17,77.47,78.19,77,77.53,4116300,0
2010-08-18,77.7,79.48,77.44,78.79,6553500,0
2010-08-19,78.53,78.65,77.36,77.54,5691300,0
2010-08-20,76.85,78.15,76.85,77.73,5400500,0
2010-08-23,77.88,78.05,77.21,77.23,2948480,0
2010-08-24,76.4,77.51,76.32,76.58,5320118,0
2010-08-25,76.24,77.04,75.62,76.8,5903518,0
2010-08-26,77.11,77.21,76,76.37,4488880,0
2010-08-27,76.86,78.78,76.67,78.78,6952402,0
2010-08-30,78.22,79,77.87,77.9,6013645,0
2010-08-31,77.81,79.03,77.48,78.78,16303699,0
2010-09-01,79.3,80.98,78.99,80.91,11063886,0
2010-09-02,80.76,81.36,80.22,81.19,7216959,0
2010-09-03,81.37,81.65,80.44,81.61,6299340,0
2010-09-07,80.89,81.52,80.71,80.79,5113844,0
2010-09-08,81.14,81.75,81.09,81.69,4800643,0
2010-09-09,81.98,82.43,81.65,82.31,5225932,0
2010-09-10,82.17,82.72,82.06,82.72,3762995,0
2010-09-13,82.98,83.37,82.74,83.34,6475613,0
2010-09-14,83.26,83.58,82.9,83.05,5468466,0
2010-09-15,82.98,83.54,82.34,83.48,4437269,0
2010-09-16,83.42,83.54,82.93,83.54,4367943,0
2010-09-17,83.85,84.15,82.72,82.72,15719739,0
2010-09-20,82.84,83.7,82.82,83.51,6109795,0
2010-09-21,83.49,83.83,82.82,83.09,5319252,0
2010-09-22,83.18,83.48,82.36,82.42,4487769,0
2010-09-23,82.06,82.76,80.98,81.24,4570238,0
2010-09-24,82.09,85.86,82,83.32,15359106,0
2010-09-27,83.6,83.87,82.8,82.87,5761531,0
2010-09-28,82.85,83.39,82.11,83.07,4617563,0
2010-09-29,82.66,83.33,82.2,82.44,4470675,0
2010-09-30,82.83,83.77,82.51,82.68,4908477,0
2010-10-01,83.3,83.48,82.33,82.71,4554987,0
2010-10-04,82.41,82.85,81.48,82.11,3858380,0
2010-10-05,82.59,83.73,81.75,83.43,7291594,0
2010-10-06,83.26,83.54,82.82,83.54,3362080,0
2010-10-07,83.83,83.85,82.58,83.17,3371619,0
2010-10-08,83.36,83.42,82.63,83.16,3371088,0
2010-10-11,83.05,83.3,82.58,82.95,1959890,0
2010-10-12,82.64,83.35,82.3,83.3,3502443,0
2010-10-13,83.52,83.87,83.21,83.66,5066081,0
2010-10-14,83.79,84.45,83.19,83.61,5266448,0
2010-10-15,84.11,84.25,82.97,83.37,4835199,0
2010-10-18,83.22,84,83.11,83.5,3833237,0
2010-10-19,82.91,83.43,82.01,82.36,4953375,0
2010-10-20,82.55,83.24,82.25,82.92,4310702,0
2010-10-21,82.83,83.48,82.5,83.01,4055082,0
2010-10-22,83.12,83.43,82.58,83.34,2594663,0
2010-10-25,83.52,84,83.28,83.33,3548553,0
2010-10-26,83,83.11,81.25,82.22,5246894,0
2010-10-27,81.67,81.72,80.13,80.55,5966710,0
2010-10-28,81.08,81.1,80.07,80.1,4382195,0
2010-10-29,80.04,80.18,78.72,79.56,5872286,0
2010-11-01,79.76,81.31,79.58,79.9,4332803,0
2010-11-02,80.32,80.61,80,80.42,3808734,0
2010-11-03,80.79,81.5,80.24,81.27,4399513,0
2010-11-04,82.15,83.09,81.69,82.96,7623949,0
2010-11-05,82.64,83.8,82.46,83.72,5653598,0
2010-11-08,83.05,83.27,81.89,82.32,4948164,0
2010-11-09,82.27,82.41,80.6,80.85,5320234,0
2010-11-10,80.64,82.17,80.64,81.93,5663977,0
2010-11-11,81.3,81.6,80.9,81.13,2958063,0
2010-11-12,80.95,80.96,80.16,80.25,3108367,0
2010-11-15,80.48,80.99,80.07,80.19,3628565,0
2010-11-16,80.06,80.3,79.65,79.91,5644880,0
2010-11-17,80.13,80.33,79.52,79.53,3756398,0
2010-11-18,80.2,80.97,80.03,80.86,3925723,0
2010-11-19,80.52,81.03,80.3,80.77,3368987,0
2010-11-22,80.11,80.55,79.7,80,3565099,0
2010-11-23,79.49,79.9,79.02,79.09,4322292,0
2010-11-24,79.98,80.35,79.43,80.3,3291848,0
2010-11-26,79.41,79.86,79.4,79.76,1741225,0
2010-11-29,79.04,79.89,78.82,79.51,4088339,0
2010-11-30,79.06,80.58,79.05,79.68,6820114,0
2010-12-01,80.72,81.92,80.25,80.68,6659300,0
2010-12-02,80.94,81.42,80.76,81.42,4911494,0
2010-12-03,80.8,81.17,80.2,80.9,3746568,0
2010-12-06,80.73,81.39,80.21,80.38,2399736,0
2010-12-07,80.84,81.15,79.79,79.87,4982119,0
2010-12-08,79.77,80.54,79.5,80.54,3890201,0
2010-12-09,80.66,80.75,79.85,80.49,3847700,0
2010-12-10,80.47,80.72,79.84,80.68,3434605,0
2010-12-13,80.66,80.88,80.16,80.34,4014159,0
2010-12-14,80.33,80.66,79.91,80.24,3183603,0
2010-12-15,79.78,80.17,79.48,79.55,4030250,0
2010-12-16,79.61,79.93,79.2,79.88,3950791,0
2010-12-17,79.73,80.05,79.32,79.95,3515636,0
2010-12-20,79.95,80.03,79.3,79.57,3206285,0
2010-12-21,79.7,80.58,79.59,80.49,4024265,0
2010-12-22,80.41,80.74,79.8,80.14,3737512,0
2010-12-23,80.11,80.11,79.67,79.86,2607610,0
2010-12-27,79.63,80.18,79.58,80.16,2219158,0
2010-12-28,80.14,80.22,79.87,79.99,1792438,0
2010-12-29,79.93,80.06,79.75,79.89,1816054,0
2010-12-30,80.05,80.05,79.29,79.4,2508578,0
2010-12-31,79.28,80.11,79.2,80.11,2728763,0
2011-01-03,80.59,80.84,80.22,80.41,5573470,0
2011-01-04,80.33,80.39,79.72,80.17,4021058,0
2011-01-05,79.99,80.91,79.8,80.91,4109399,0
2011-01-06,80.93,80.98,80.37,80.37,3937922,0
2011-01-07,80.61,80.7,79.5,79.74,3396398,0
2011-01-10,79.52,79.97,79.14,79.65,3521778,0
2011-01-11,79.69,80.02,79.21,79.4,3481915,0
2011-01-12,79.82,80.74,79.71,80.74,5437110,0
2011-01-13,80.73,80.89,80.29,80.76,3303794,0
2011-01-14,80.63,81.67,80.58,81.65,4426441,0
2011-01-18,81.52,82.1,81.5,81.82,4249358,0
2011-01-19,81.81,81.82,80.5,80.92,3932003,0
2011-01-20,80.82,81.37,80.5,80.73,3676554,0
2011-01-21,81.01,81.18,80.22,80.41,2446943,0
2011-01-24,81.36,83.39,81.29,82.94,7143516,0
2011-01-25,82.84,83.27,82.17,83.25,3864045,0
2011-01-26,83.33,83.48,82.91,83.07,3325340,0
2011-01-27,82.74,83.24,82.65,83.03,2817754,0
2011-01-28,83.23,83.35,81.47,81.56,4274022,0
2011-01-31,81.93,82.31,81.52,81.75,3434645,0
2011-02-01,82.06,83.5,82.06,83.35,4631058,0
2011-02-02,83.01,83.88,82.4,82.45,3616361,0
2011-02-03,82.3,83.39,82.21,83.02,2788361,0
2011-02-04,82.85,83.19,82.48,83.17,2232925,0
2011-02-07,83.28,84.11,83.28,84.1,3891124,0
2011-02-08,84.01,84.65,83.71,84.27,3593571,0
2011-02-09,83.89,84.18,83.35,83.89,4092231,0
2011-02-10,83.75,84.48,83.4,84.45,3217506,0
2011-02-11,84.27,84.96,83.67,84.91,3553286,0
2011-02-14,84.94,85.5,84.84,85.3,3177586,0
2011-02-15,85.19,85.49,84.52,84.98,3357212,0
2011-02-16,85.1,85.36,84.61,84.96,2714936,0
2011-02-18,85.14,85.18,84.71,85.05,2464255,0
2011-02-22,84.01,84.68,83.01,83.17,5622511,0
2011-02-23,83.27,83.6,82.1,82.86,4098864,0
2011-02-24,82.85,83.89,82.47,83.36,3999296,0
2011-02-25,83.43,85.25,83.41,84.87,4621332,0
2011-02-28,86.52,87.65,85.55,87.28,7670642,0
2011-03-01,87.54,87.61,85.13,85.25,6301567,0
2011-03-02,85.22,85.77,84.62,85.02,3635731,0
2011-03-03,85.8,86.91,85.53,86.7,4719078,0
2011-03-04,86.45,86.66,85.01,85.5,4699877,0
2011-03-07,85.82,86.26,85,85.04,3666077,0
2011-03-08,85.38,86.47,85.25,86.35,4052252,0
2011-03-09,86.26,86.26,85.43,86.02,2546253,0
2011-03-10,85.3,85.55,84.98,84.98,4688444,0
2011-03-11,84.2,85.52,84,85.3,4223051,0
2011-03-14,84.69,84.83,83.8,84.21,4799317,0
2011-03-15,82.5,83.27,81.66,82.52,6739617,0
2011-03-16,82.55,82.7,80.91,80.95,7931578,0
2011-03-17,82.21,83.05,81.61,82.73,5421585,0
2011-03-18,83.88,84.33,82.92,83.48,7252297,0
2011-03-21,84.22,85.2,83.75,85.17,4711665,0
2011-03-22,85.26,85.51,84.9,84.98,3091122,0
2011-03-23,84.81,85.16,83.85,84.74,3335188,0
2011-03-24,85.02,85.35,84.73,85.16,2648367,0
2011-03-25,85.34,85.43,84.82,85.24,2366871,0
2011-03-28,85.13,85.36,84.34,84.37,2377624,0
2011-03-29,84.2,84.71,83.75,84.71,2688283,0
2011-03-30,84.82,85.51,84.72,85.46,3600391,0
2011-03-31,83.94,84.44,83.41,83.63,10529401,0
2011-04-01,83.97,84.09,83.27,83.68,5099997,0
2011-04-04,83.95,83.98,82.63,83.1,5218302,0
2011-04-05,82.98,82.98,81.85,82.04,4846568,0
2011-04-06,82.24,82.35,81.62,81.99,5397454,0
2011-04-07,81.82,82.22,81.51,81.93,3668099,0
2011-04-08,82.15,82.16,81.59,81.8,3281122,0
2011-04-11,82,82.41,81.8,82.26,3705102,0
2011-04-12,81.8,82.23,81.5,81.68,3140481,0
2011-04-13,81.88,81.93,80.76,80.76,4413231,0
2011-04-14,80.51,81.02,80.39,80.74,3740116,0
2011-04-15,81.21,81.49,80.75,80.89,4564816,0
2011-04-18,80.12,80.51,79.78,80.3,4477778,0
2011-04-19,80.29,80.75,80,80.5,3029122,0
2011-04-20,81.3,81.9,81.11,81.72,4566059,0
2011-04-21,81.96,82.4,81.69,82.36,3194977,0
2011-04-25,82.26,82.5,81.92,82.38,2341479,0
2011-04-26,82.45,83.2,82.36,82.92,3547602,0
2011-04-27,82.93,83.06,82.32,82.99,3461043,0
2011-04-28,82.95,83.3,82.62,83.27,3451026,0
2011-04-29,83.2,83.72,83.05,83.3,2970420,0
2011-05-02,82.26,82.44,81.52,81.92,4941442,0
2011-05-03,81.66,82.33,81.42,82.32,3299940,0
2011-05-04,82.39,82.5,81.26,81.58,3236765,0
2011-05-05,81.13,81.39,79.5,79.66,5388057,0
2011-05-06,80.69,81.51,80.13,80.21,4059723,0
2011-05-09,80.12,81.44,80.12,80.73,2884906,0
2011-05-10,81.1,81.35,80.6,81.23,2865369,0
2011-05-11,80.95,81.14,79.94,80.1,3809053,0
2011-05-12,80,81.1,79.75,80.7,3653145,0
2011-05-13,80.65,81.1,79.54,79.65,4152131,0
2011-05-16,79.54,80.25,79.11,79.48,3876482,0
2011-05-17,79.19,79.44,78.57,78.93,4771655,0
2011-05-18,79.13,79.69,78.9,79.62,3029234,0
2011-05-19,79.84,79.97,78.91,79.28,2492564,0
2011-05-20,79.03,79.6,78.64,78.72,3513615,0
2011-05-23,78.15,78.33,77.62,77.89,4092825,0
2011-05-24,78,78.23,77.6,77.67,2976396,0
2011-05-25,77.51,78.54,77.23,78.16,3532445,0
2011-05-26,78.12,78.72,77.5,78.31,3086243,0
2011-05-27,78.39,78.55,77.65,78.04,3114888,0
2011-05-31,78.43,79.07,78.29,79.07,5339279,0
2011-06-01,78.76,78.89,77.01,77.08,5667537,0
2011-06-02,77.2,77.94,77.01,77.16,3773203,0
2011-06-03,76.49,76.97,76.11,76.25,4477511,0
2011-06-06,75.83,76.15,75.22,75.34,4727308,0
2011-06-07,75.7,75.92,74.83,74.86,4514911,0
2011-06-08,74.72,75.07,74.28,74.33,4882937,0
2011-06-09,74.4,75.42,74.34,75.01,3843829,0
2011-06-10,74.87,74.87,73.72,74.06,6460601,0
2011-06-13,74.08,74.51,73.71,74.29,4435009,0
2011-06-14,74.87,75.8,74.65,75.11,5591552,0
2011-06-15,74.7,74.77,73.23,73.83,7366873,0
2011-06-16,73.87,75.14,73.71,75.01,5967329,0
2011-06-17,75.65,75.88,75.16,75.51,9049105,0
2011-06-20,75.48,76.48,75.44,76.1,4222619,0
2011-06-21,76.41,76.81,76.15,76.49,5146890,0
2011-06-22,76.41,76.49,75.95,75.97,3686194,0
2011-06-23,75.25,75.74,74.48,75.61,5507577,0
2011-06-24,75.56,75.78,74.65,75.62,5390232,0
2011-06-27,75.7,76.38,75.35,75.63,3820698,0
2011-06-28,76.03,76.42,75.83,76.42,3686907,0
2011-06-29,76.55,77.06,76.27,77.03,4059139,0
2011-06-30,77.33,77.5,76.56,77.39,4113691,0
2011-07-01,77.24,78.19,76.7,78.09,4526058,0
2011-07-05,77.87,77.98,76.98,77.31,3768344,0
2011-07-06,77.27,77.27,76.18,76.52,4501325,0
2011-07-07,77.13,77.96,76.86,77.77,4167481,0
2011-07-08,76.92,76.98,76.37,76.9,3618689,0
2011-07-11,76.13,76.34,75.01,75.27,4780271,0
2011-07-12,75.07,76.75,75,75.78,4566420,0
2011-07-13,76.11,76.97,76.1,76.32,4039630,0
2011-07-14,76.5,76.69,75.88,76.1,4693211,0
2011-07-15,76.41,76.41,74.95,75.36,6131424,0
2011-07-18,75.12,75.36,74.73,75.11,4754040,0
2011-07-19,75.29,76.29,75.17,76.29,4702050,0
2011-07-20,76.44,76.5,75.82,76.14,3505842,0
2011-07-21,76.41,77.6,76.34,77.34,6299814,0
2011-07-22,77.26,77.46,76.61,77.05,3095995,0
2011-07-25,75.91,76.32,75.69,75.91,4706472,0
2011-07-26,75.79,76,75.43,75.51,4555748,0
2011-07-27,75.01,75.35,74.66,74.69,6823492,0
2011-07-28,74.72,75.47,74.52,74.85,4612933,0
2011-07-29,74.26,74.99,74.13,74.17,6692586,0
2011-08-01,75.7,75.7,74.22,74.93,7540921,0
2011-08-02,74.47,74.74,73.37,73.37,7152631,0
2011-08-03,73.49,74.13,72.85,74.01,7860090,0
2011-08-04,73.39,73.46,70.82,70.99,12471623,0
2011-08-05,71.75,72.83,70.05,71.25,12309250,0
2011-08-08,70,71.23,66.51,66.65,21405919,0
2011-08-09,68.38,73.03,67.08,72.93,18490748,0
2011-08-10,71.46,71.47,67.41,67.6,16644219,0
2011-08-11,68.37,73.1,68.19,71.74,14239655,0
2011-08-12,72.28,73.24,71.06,71.52,7685350,0
2011-08-15,72.06,72.63,71.52,72.54,3906211,0
2011-08-16,72.05,72.25,70.76,71.78,6681364,0
2011-08-17,72.6,73.27,71.83,72.38,4978927,0
2011-08-18,70.34,70.57,68.35,69.56,10463461,0
2011-08-19,68.77,70.54,68.17,68.33,9170457,0
2011-08-22,69.29,69.87,67.7,67.8,6350590,0
2011-08-23,67.71,69.66,67.6,69.59,6676970,0
2011-08-24,69.25,70.83,69.02,70.75,6663824,0
2011-08-25,71.28,71.88,68.6,68.99,8658383,0
2011-08-26,68.67,70.74,67.94,69.84,6625828,0
2011-08-29,70.99,72.83,70.77,72.6,6854709,0
2011-08-30,72.16,73.04,71.81,72.26,5762520,0
2011-08-31,72.84,73.59,72.05,73,7571521,0
2011-09-01,73.21,73.21,71.35,71.37,6193526,0
2011-09-02,69.96,70.73,69.21,69.37,5083980,0
2011-09-06,67.56,68.8,67.56,68.37,8121036,0
2011-09-07,69.38,70.86,69.05,70.7,6217545,0
2011-09-08,70.13,70.56,69.4,69.41,5231383,0
2011-09-09,68.79,69.1,67.55,67.77,7413236,0
2011-09-12,67.13,69.25,67.01,69.24,6858879,0
2011-09-13,69.06,69.53,68.12,68.85,5414394,0
2011-09-14,69.19,69.95,67.92,69.41,6265523,0
2011-09-15,69.99,70.89,69.45,70.83,6455884,0
2011-09-16,71.21,71.87,70.55,71.55,13376394,0
2011-09-19,70.05,70.21,69.3,69.66,5161265,0
2011-09-20,70.01,70.77,69.68,69.72,4667327,0
2011-09-21,69.81,70,67.11,67.22,8348696,0
2011-09-22,66.67,67,65.35,66,16309542,0
2011-09-23,65.92,66.66,65.61,66.37,8073983,0
2011-09-26,68.9,72.49,68.9,72.09,14910133,0
2011-09-27,73.01,74.29,71.6,72.07,12372679,0
2011-09-28,72.24,72.5,70.55,70.78,7879517,0
2011-09-29,72.31,72.74,70.98,72.71,8929265,0
2011-09-30,71.45,72.42,71.02,71.04,9409092,0
2011-10-03,71.06,72.24,70,70.06,10781512,0
2011-10-04,69.29,73.55,69.07,73.17,13389798,0
2011-10-05,73.09,73.45,71.53,73.23,8653022,0
2011-10-06,73.01,73.76,72.12,73.63,7234744,0
2011-10-07,73.74,73.74,71.64,71.7,8021995,0
2011-10-10,73.13,74.4,72.78,74.11,5216759,0
2011-10-11,73.44,74.27,72.89,73.41,5223794,0
2011-10-12,74.01,75.33,73.33,74.71,8186862,0
2011-10-13,74.34,74.62,73.39,74.05,5616790,0
2011-10-14,74.71,74.89,73.75,74.75,5024133,0
2011-10-17,73.95,74.32,72.55,72.89,5838364,0
2011-10-18,72.97,75.5,72.86,75.07,8160763,0
2011-10-19,74.76,75.75,73.88,74.11,5615174,0
2011-10-20,74.39,76,74.23,75.87,6256097,0
2011-10-21,76.3,77.5,75.92,77.45,8061237,0
2011-10-24,77.34,77.72,76.54,77.24,5440191,0
2011-10-25,76.79,76.87,75.31,75.74,6163301,0
2011-10-26,76.77,78.47,75.89,78.02,8236164,0
2011-10-27,79.68,80.58,79.01,80.49,12207673,0
2011-10-28,79.74,80.01,79.04,79.96,6529590,0
2011-10-31,78.53,79.72,77.8,77.86,6541900,0
2011-11-01,76.12,76.85,75.34,75.52,9441673,0
2011-11-02,76.62,77.79,76.14,77.49,5981331,0
2011-11-03,78.16,79,76.77,78.82,6364475,0
2011-11-04,78.15,78.19,76.86,77.24,5581486,0
2011-11-07,77.48,77.49,76.03,77.1,4353687,0
2011-11-08,77.5,78.4,76.62,78.16,5377450,0
2011-11-09,76.85,77.07,75.23,75.4,8536835,0
2011-11-10,76.5,76.51,75.29,75.99,4401535,0
2011-11-11,76.89,77.13,76.28,76.97,4848740,0
2011-11-14,76.51,76.89,75.51,75.86,4372370,0
2011-11-15,75.46,76.58,75.23,75.93,4198132,0
2011-11-16,75.5,76,74.51,74.67,6357037,0
2011-11-17,74.72,75.67,73.9,74.3,6268649,0
2011-11-18,74.9,75.62,74.57,75.37,5781408,0
2011-11-21,74.07,74.97,73.9,74.32,5980898,0
2011-11-22,74.15,75.29,74.1,74.36,4368414,0
2011-11-23,73.78,73.91,72.72,72.75,6463938,0
2011-11-25,72.61,73.53,72.6,72.89,2770838,0
2011-11-28,74.54,75.72,74.15,75.48,6463572,0
2011-11-29,75.64,75.87,75.01,75.13,4009164,0
2011-11-30,76.53,79.01,76.2,78.76,10929636,0
2011-12-01,78.24,78.4,77.38,77.81,4769770,0
2011-12-02,78.62,78.9,77.32,77.44,5031827,0
2011-12-05,78.25,78.84,77.23,78.11,5457670,0
2011-12-06,78.08,78.79,77.25,78.15,4222252,0
2011-12-07,77.82,78.9,76.96,78.72,5414069,0
2011-12-08,77.82,77.99,76.66,76.94,5839762,0
2011-12-09,77.51,78,77.19,77.61,5560169,0
2011-12-12,76.94,77.01,75.67,76.27,5586002,0
2011-12-13,76.56,76.9,75.02,75.86,6738097,0
2011-12-14,75.31,76.1,74.86,75.52,6808491,0
2011-12-15,76.44,76.44,74.84,74.9,5346579,0
2011-12-16,75.5,75.7,74.6,75.13,9269761,0
2011-12-19,75.06,75.33,73.73,74.04,5277910,0
2011-12-20,74.98,76.44,74.69,76.1,7374676,0
2011-12-21,76.34,76.34,75.5,76.22,4887387,0
2011-12-22,76.2,76.9,75.82,76.89,4067779,0
2011-12-23,76.95,77.8,76.71,77.74,2937093,0
2011-12-27,77.48,78.05,77.01,77.23,2830294,0
2011-12-28,77.3,77.41,76.3,76.52,3485261,0
2011-12-29,76.89,77,76.29,76.9,3128484,0
2011-12-30,76.85,76.85,76.3,76.3,2397091,0
2012-01-03,77.36,78.29,77.31,77.68,5343430,0
2012-01-04,77.36,77.55,76.6,76.8,4264348,0
2012-01-05,76.41,77.12,75.86,76.93,4235397,0
2012-01-06,76.81,77.11,76.13,76.39,3751394,0
2012-01-09,76.49,76.77,75.94,76.29,2980446,0
2012-01-10,77,77.5,76.72,77.42,4814941,0
2012-01-11,77.22,78.05,76.91,78,3819665,0
2012-01-12,78.3,78.5,77.63,78.5,3749237,0
2012-01-13,77.84,77.95,77,77.77,4772285,0
2012-01-17,78.42,78.62,77.6,77.97,4344438,0
2012-01-18,77.89,78.92,77.83,78.92,4396529,0
2012-01-19,78.9,79.59,78.59,79.59,4609170,0
2012-01-20,79.63,79.92,79.34,79.91,5359232,0
2012-01-23,79.6,79.71,78.81,79.15,3264766,0
2012-01-24,78.47,78.78,78.14,78.48,2753943,0
2012-01-25,78.22,79.96,77.96,79.85,4573837,0
2012-01-26,79.87,80.08,79.04,79.66,5179931,0
2012-01-27,79.33,79.73,78.87,79.42,3590621,0
2012-01-30,78.61,78.8,78.1,78.69,3638761,0
2012-01-31,79.18,79.26,78.25,78.37,4265183,0
2012-02-01,78.89,79.66,78.58,78.66,4893363,0
2012-02-02,78.88,79.04,78.45,78.73,3011144,0
2012-02-03,79.56,80.05,79.28,80,7008841,0
2012-02-06,79.5,79.93,79.44,79.85,3208678,0
2012-02-07,79.38,80,79.18,79.88,2259023,0
2012-02-08,79.82,79.89,79.47,79.66,3306265,0
2012-02-09,79.66,79.78,78.95,79.2,3695239,0
2012-02-10,78.85,79.28,78.5,78.79,4789369,0
2012-02-13,79.12,79.61,79.01,79.44,3182776,0
2012-02-14,79.28,79.3,78.24,78.92,4215005,0
2012-02-15,79.04,79.34,77.89,78.07,4922051,0
2012-02-16,78.03,78.98,77.98,78.91,4430084,0
2012-02-17,79.35,79.65,78.88,79.42,5603177,0
2012-02-21,79.42,79.88,79.31,79.63,3322468,0
2012-02-22,79.5,79.59,78.8,78.93,3295433,0
2012-02-23,78.72,79.41,78.72,79.37,3624205,0
2012-02-24,79.63,80.1,79.52,80.04,5554294,0
2012-02-27,79.46,80.48,78.7,80.25,6411679,0
2012-02-28,80.49,80.49,79.2,79.44,4653672,0
2012-02-29,79.57,79.67,78.41,78.45,7259275,0
2012-03-01,78.64,78.92,78.44,78.78,3894011,0
2012-03-02,78.6,78.75,78.18,78.29,3728598,0
2012-03-05,78.46,79.3,78.28,79.17,4810063,0
2012-03-06,78.78,79.04,78.31,78.47,5516259,0
2012-03-07,78.54,78.84,78.26,78.82,5974713,0
2012-03-08,79.06,79.15,78.44,78.87,3829358,0
2012-03-09,79.03,79.5,78.83,79.41,3625506,0
2012-03-12,79.43,79.66,79.3,79.54,3004085,0
2012-03-13,79.72,80.85,79.66,80.76,7088484,0
2012-03-14,80.69,80.89,80.39,80.71,4494025,0
2012-03-15,80.55,81.37,80.33,81.34,4947014,0
2012-03-16,81.2,81.49,80.95,81.07,7095549,0
2012-03-19,81.11,81.62,81.03,81.48,3742126,0
2012-03-20,81.25,81.6,81.07,81.45,2864080,0
2012-03-21,81.45,81.46,80.73,81.21,3557966,0
2012-03-22,80.81,81.09,80.56,80.93,3295931,0
2012-03-23,81.08,81.6,80.77,81.38,3364489,0
2012-03-26,81.88,82.34,81.7,82.34,4139729,0
2012-03-27,82.47,82.47,81.7,81.76,3258911,0
2012-03-28,81.85,81.89,80.95,81.78,3983594,0
2012-03-29,81.27,81.66,80.75,81.35,3599004,0
2012-03-30,81.62,81.81,80.89,81.15,4054778,0
2012-04-02,81.15,82.03,81,81.84,3844641,0
2012-04-03,81.5,81.84,80.77,81.54,4495636,0
2012-04-04,81,81.46,80.79,81.05,3247377,0
2012-04-05,80.81,81.28,80.65,80.89,1698953,0
2012-04-09,80.18,80.26,79.6,79.76,2703188,0
2012-04-10,79.6,79.8,78.68,78.7,5063185,0
2012-04-11,79.6,79.6,78.84,79.05,3531267,0
2012-04-12,78.91,80.2,78.74,80.06,3655341,0
2012-04-13,79.91,80,78.7,78.82,4428532,0
2012-04-16,79.48,79.94,79.08,79.67,3774347,0
2012-04-17,80.28,80.99,79.87,80.76,4616535,0
2012-04-18,79.9,80.23,79.65,79.74,5471082,0
2012-04-19,79.77,80.03,78.75,79.28,4468071,0
2012-04-20,79.27,79.56,78.86,78.9,5653128,0
2012-04-23,78.42,79.18,78.21,78.8,5233669,0
2012-04-24,78.99,79.85,78.83,79.79,3968825,0
2012-04-25,79.86,80.07,79.65,79.94,4128104,0
2012-04-26,79.87,80.58,79.74,80.4,3622790,0
2012-04-27,80.44,80.7,80.12,80.56,3531330,0
2012-04-30,80.51,80.72,80.21,80.45,2776833,0
2012-05-01,80.47,81.48,80.4,81.46,3584023,0
2012-05-02,81.12,81.25,80.68,81.13,2797786,0
2012-05-03,81.25,81.54,81.04,81.26,3575467,0
2012-05-04,80.81,81.25,80.53,80.94,4502835,0
2012-05-07,81.26,82.59,80.95,82.47,6760490,0
2012-05-08,82.3,82.46,81.52,82.22,5704187,0
2012-05-09,81.5,82,81.43,81.43,4866537,0
2012-05-10,81.99,82.4,81.61,81.78,4084942,0
2012-05-11,81.25,82.28,81,81.6,4197382,0
2012-05-14,81.01,81.17,80.47,80.53,4076339,0
2012-05-15,80.36,80.91,80.15,80.21,3804698,0
2012-05-16,80.42,81.09,80.26,80.59,6713673,0
2012-05-17,80.71,80.93,79.87,79.87,4619386,0
2012-05-18,80.24,80.24,78.64,78.91,6357114,0
2012-05-21,79.01,79.87,78.66,79.8,4185866,0
2012-05-22,80.01,80.8,79.25,79.65,3252211,0
2012-05-23,79.3,79.87,78.67,79.75,3482968,0
2012-05-24,79.8,79.99,79.12,79.8,2469332,0
2012-05-25,79.53,79.99,79,79.25,3002308,0
2012-05-29,79.73,79.94,79.25,79.82,3072307,0
2012-05-30,79.18,79.49,78.59,78.83,3852230,0
2012-05-31,78.64,79.85,78.28,79.36,4721328,0
2012-06-01,78.33,79.39,78.33,79.02,6868102,0
2012-06-04,79,79.09,78.45,79.04,5976245,0
2012-06-05,78.9,79.27,78.83,79.12,4172069,0
2012-06-06,79.42,80.68,78.91,80.68,7300822,0
2012-06-07,80.89,81.25,80.38,80.66,4540378,0
2012-06-08,80.56,81.36,80.28,81.36,3200615,0
2012-06-11,81.58,81.66,80.2,80.28,3871284,0
2012-06-12,80.42,81.31,80.04,81.26,3777536,0
2012-06-13,81.01,81.14,80.24,80.59,3637095,0
2012-06-14,80.91,82,80.74,81.72,5153229,0
2012-06-15,82.27,82.57,82.05,82.57,6770368,0
2012-06-18,82.06,82.49,82.02,82.15,4034306,0
2012-06-19,82.4,83.03,82.33,82.98,4833372,0
2012-06-20,82.98,83,81.9,82.46,3798278,0
2012-06-21,82.68,82.8,81.03,81.19,4260652,0
2012-06-22,81.34,82.09,80.9,81.87,4379541,0
2012-06-25,81.32,81.32,80.44,80.47,8889304,0
2012-06-26,80.72,81.77,80.46,81.33,3473271,0
2012-06-27,81.47,82.4,81.43,81.98,3370457,0
2012-06-28,81.26,82.34,81,82.34,3401591,0
2012-06-29,82.74,83.33,82.6,83.33,5980848,0
2012-07-02,83.34,83.67,82.86,83.65,3668329,0
2012-07-03,83.64,83.88,83.27,83.78,1811059,0
2012-07-05,83.45,83.7,83.16,83.22,3094081,0
2012-07-06,82.5,82.83,82.14,82.54,3249269,0
2012-07-09,82.57,83.67,82.38,83.39,3695097,0
2012-07-10,83.63,83.72,82.9,83.05,3531887,0
2012-07-11,83.25,84.41,83.25,84.09,5289036,0
2012-07-12,83.42,83.99,83.19,83.54,3992188,0
2012-07-13,83.77,84.49,83.51,84.48,3833646,0
2012-07-16,84.31,84.49,83.5,83.98,3234400,0
2012-07-17,84.06,85.19,83.71,85.19,4668943,0
2012-07-18,84.88,85.35,84.79,84.98,3572389,0
2012-07-19,84.97,85.17,84.21,84.63,2936638,0
2012-07-20,84.22,84.28,83.61,83.83,4534403,0
2012-07-23,82.99,84.22,82.95,83.59,3814718,0
2012-07-24,83.54,83.9,83.03,83.7,3465677,0
2012-07-25,84.13,84.44,83.33,84.04,3773272,0
2012-07-26,84.69,85.17,84.42,84.67,4039228,0
2012-07-27,85.05,85.39,84.75,85.2,4651786,0
2012-07-30,85.01,85.44,84.81,85.23,2716975,0
2012-07-31,85.16,85.19,84.55,84.84,3175299,0
2012-08-01,85.04,85.31,82.12,84.62,9871579,0
2012-08-02,84.02,84.47,83.23,84.08,4197046,0
2012-08-03,84.75,85.69,84.71,85.58,5062872,0
2012-08-06,86.01,86.01,85.09,85.15,3296191,0
2012-08-07,85.36,85.75,84.64,84.67,4796289,0
2012-08-08,84.3,84.85,84.29,84.65,2847541,0
2012-08-09,84.7,85,84.38,84.54,2789048,0
2012-08-10,84.43,84.87,84.21,84.77,2188087,0
2012-08-13,84.61,85.12,84.5,84.99,2133541,0
2012-08-14,85.07,85.28,84.71,84.94,2550510,0
2012-08-15,84.95,85.19,84.66,84.71,2127212,0
2012-08-16,84.79,85.5,84.53,85.22,3314823,0
2012-08-17,85.48,85.87,85.2,85.87,3610050,0
2012-08-20,85.5,85.76,85.27,85.75,2556186,0
2012-08-21,85.86,85.89,85.02,85.22,3242618,0
2012-08-22,85.25,85.95,85.02,85.69,3300758,0
2012-08-23,85.65,85.68,85.12,85.15,2748915,0
2012-08-24,85,85.51,84.92,85.39,2126570,0
2012-08-27,85.39,85.76,85.13,85.41,2041161,0
2012-08-28,85.08,85.56,84.89,84.92,2526898,0
2012-08-29,84.58,84.81,84.13,84.55,3599480,0
2012-08-30,84.15,84.35,84,84.01,2706994,0
2012-08-31,84.41,84.66,83.97,84.34,3460273,0
2012-09-04,84.4,84.45,84.03,84.25,3139353,0
2012-09-05,84.44,85.34,84.34,85.19,4549186,0
2012-09-06,85.49,86.47,85.41,86.47,4890755,0
2012-09-07,86.71,86.71,86.42,86.64,4438094,0
2012-09-10,86.62,87.14,86.47,86.61,3064643,0
2012-09-11,86.62,86.97,86.48,86.76,2986127,0
2012-09-12,86.73,87.05,85.24,86.73,4033289,0
2012-09-13,86.53,88.6,86.53,88.56,6392576,0
2012-09-14,88.52,89.23,88.12,88.7,5173334,0
2012-09-17,88.57,88.74,88.32,88.52,3623400,0
2012-09-18,88.5,88.61,88.19,88.61,4250360,0
2012-09-19,88.46,89.24,88.46,88.95,3731521,0
2012-09-20,88.25,89.5,87.91,89.33,5708702,0
2012-09-21,89.87,89.95,89.27,89.54,17217692,0
2012-09-24,88.94,89.67,88.65,88.66,4474494,0
2012-09-25,88.91,89.41,88.11,88.12,4084347,0
2012-09-26,88.31,89.11,88.21,88.33,3799202,0
2012-09-27,88.62,88.66,88.07,88.26,3333484,0
2012-09-28,88.3,88.5,87.41,88.2,5250554,0
2012-10-01,88.72,89.55,88.35,88.66,4819877,0
2012-10-02,89.1,89.31,88.4,88.83,2989126,0
2012-10-03,89.15,89.68,88.5,89.49,3601572,0
2012-10-04,89.85,90.51,89.57,90.36,4346000,0
2012-10-05,90.52,90.76,90.1,90.42,3624404,0
2012-10-08,90.37,90.61,90.13,90.17,2458339,0
2012-10-09,90.05,90.51,89.22,89.26,3339989,0
2012-10-10,89.22,89.53,88.51,88.73,2823369,0
2012-10-11,89.55,89.6,88.66,88.71,2304949,0
2012-10-12,89.03,89.59,88.23,88.25,3596549,0
2012-10-15,88.43,89.3,88.27,89.11,2997332,0
2012-10-16,89.65,90,89.5,89.93,3278257,0
2012-10-17,90,90.58,89.86,90.5,3668742,0
2012-10-18,90.61,90.93,90.3,90.62,4180249,0
2012-10-19,90.35,90.5,88.5,89.26,5933727,0
2012-10-22,89.22,89.35,87.85,88.51,4090341,0
2012-10-23,87.75,87.77,86.8,86.95,5068850,0
2012-10-24,87.47,87.7,86.81,86.94,3478592,0
2012-10-25,87.45,87.45,86.79,87.15,3210892,0
2012-10-26,87.14,87.15,86.26,86.66,4399003,0
2012-10-31,86.88,87,86.18,86.35,4548746,0
2012-11-01,86.64,87.68,86.54,87.68,5321574,0
2012-11-02,88.36,88.44,86.92,86.93,4357214,0
2012-11-05,87.02,87.2,85.42,86.86,5171581,0
2012-11-06,87.25,87.39,86.63,87.29,4425474,0
2012-11-07,86.75,87,85.27,85.45,5832811,0
2012-11-08,85.6,86.48,84.51,84.58,5360526,0
2012-11-09,84.4,85.81,83.85,85.18,4806593,0
2012-11-12,85.4,85.56,85.01,85.27,2656055,0
2012-11-13,84.83,86.67,84.75,85.87,4764205,0
2012-11-14,86.14,86.32,84.85,84.88,6157822,0
2012-11-15,85.17,85.75,84.99,85.3,3898364,0
2012-11-16,85.42,86.05,84.8,85.91,6038100,0
2012-11-19,86.72,86.88,86.19,86.76,4305176,0
2012-11-20,86.61,86.87,86.04,86.79,4139957,0
2012-11-21,86.98,87.59,86.73,87.58,3749388,0
2012-11-23,87.9,88.51,87.71,88.5,2092945,0
2012-11-26,88.3,88.32,87.93,88.29,3069837,0
2012-11-27,88.29,88.88,87.91,88.08,5076768,0
2012-11-28,87.84,88.3,87.25,88.27,5053517,0
2012-11-29,88.51,88.62,87.57,87.97,3738516,0
2012-11-30,88.01,88.27,87.75,88.08,4376063,0
2012-12-03,88.27,88.62,87.73,87.75,4414802,0
2012-12-04,87.79,87.95,87.1,87.27,3530907,0
2012-12-05,87.45,87.97,87.03,87.62,4557452,0
2012-12-06,87.61,87.87,87.19,87.49,3615917,0
2012-12-07,87.8,87.8,87.01,87.33,3892006,0
2012-12-10,87.3,87.33,87.01,87.1,3355507,0
2012-12-11,87.32,87.67,86.95,87.27,4167119,0
2012-12-12,88,90.04,87.8,89.32,11077209,0
2012-12-13,89.47,89.82,89.03,89.44,5569558,0
2012-12-14,89.5,89.74,89.09,89.15,4726281,0
2012-12-17,89.75,90.02,89.5,89.98,5503364,0
2012-12-18,89.97,90.4,89.81,90.37,6581028,0
2012-12-19,90.37,90.71,89.68,90.1,5137700,0
2012-12-20,90.3,90.83,90.02,90.69,5745795,0
2012-12-21,90.09,90.75,89.66,89.83,10075289,0
2012-12-24,89.79,90.03,89.37,89.83,2565141,0
2012-12-26,89.93,90,89.01,89.26,3409169,0
2012-12-27,89.22,89.67,88.76,89.22,4478444,0
2012-12-28,88.86,89.06,88.55,88.55,4482128,0
2012-12-31,88.49,89.82,88.11,89.7,7011883,0
2013-01-02,91.32,93.2,91.29,93.2,7528983,0
2013-01-03,93.2,94.34,92.82,93.62,7174550,0
2013-01-04,93.74,94.05,93.36,93.85,4142184,0
2013-01-07,93.88,93.88,93.14,93.45,3987465,0
2013-01-08,93.38,93.81,92.98,93.81,3657726,0
2013-01-09,94.08,94.08,93.02,93.32,3505225,0
2013-01-10,93.78,94.69,93.41,94.65,4683053,0
2013-01-11,94.72,94.75,94.22,94.39,4269322,0
2013-01-14,94.55,95.36,94.18,95.36,5144625,0
2013-01-15,95.11,95.48,94.76,95.36,3625552,0
2013-01-16,95.2,95.28,94.81,95.03,3811350,0
2013-01-17,95.44,95.5,94.84,95.3,3950849,0
2013-01-18,95.5,95.59,94.58,95.16,6390893,0
2013-01-22,95.16,95.92,94.88,95.91,4293527,0
2013-01-23,96,96.56,95.49,96.48,3682500,0
2013-01-24,96.59,97.73,96.53,97.31,4837349,0
2013-01-25,97.71,97.75,96.78,97.39,3808630,0
2013-01-28,97.42,97.54,96.75,97.12,3603276,0
2013-01-29,97.31,97.36,96.98,97.24,4329808,0
2013-01-30,97.32,97.33,96.44,96.88,3950626,0
2013-01-31,96.5,97.11,96.3,96.93,4426925,0
2013-02-01,97.56,99,97.2,98,4352415,0
2013-02-04,97.76,98,96.36,96.51,4225962,0
2013-02-05,97.17,98.04,97,97.91,3340610,0
2013-02-06,97.35,97.89,97.26,97.83,2904772,0
2013-02-07,97.8,97.97,97.01,97.11,3540007,0
2013-02-08,97.25,97.33,96.73,97.25,2995948,0
2013-02-11,97.46,97.5,97.04,97.13,1765298,0
2013-02-12,97.07,97.99,97.01,97.7,2385697,0
2013-02-13,97.72,98.2,97.59,97.97,2450151,0
2013-02-14,97.99,99.31,97.84,99.21,5013749,0
2013-02-15,99.64,99.79,99.23,99.77,5200585,0
2013-02-19,99.98,101.08,99.7,101.02,4291003,0
2013-02-20,101.14,101.49,100.02,100.22,5386950,0
2013-02-21,100.09,100.55,99.67,100.17,6168621,0
2013-02-22,100.5,101.27,100.22,101.21,3448386,0
2013-02-25,101.74,102,98.44,98.58,5836612,0
2013-02-26,99.05,101,98.25,98.72,4406390,0
2013-02-27,98.58,101.27,98.58,101.21,4319704,0
2013-02-28,101.44,102.33,101.31,102.16,8876433,0
2013-03-01,101.45,102.25,100.44,102.05,4813061,0
2013-03-04,101.85,101.98,100.5,101.95,4314355,0
2013-03-05,102.48,103.48,102.33,102.66,4450234,0
2013-03-06,103.29,103.56,102.76,103.24,3316295,0
2013-03-07,103.25,103.58,103.03,103.41,2619352,0
2013-03-08,103.98,104,103.1,103.63,3509963,0
2013-03-11,103.77,104.15,103.41,104.07,3268673,0
2013-03-12,104.09,104.19,102.12,103.01,3768679,0
2013-03-13,103.06,103.7,102.97,103.65,2876800,0
2013-03-14,103.81,104.25,103.59,103.99,3178795,0
2013-03-15,103.67,103.79,102.79,102.79,7255042,0
2013-03-18,102.35,102.85,101.91,102.12,3585685,0
2013-03-19,102.37,102.74,101.3,101.77,3343448,0
2013-03-20,102.18,102.57,101.87,102.34,3284201,0
2013-03-21,101.94,102.57,101.73,101.96,4422733,0
2013-03-22,101.99,102.7,101.95,102.57,2427799,0
2013-03-25,103,103.27,101.92,102.4,3238635,0
2013-03-26,102.89,103.84,102.46,103.82,3473938,0
2013-03-27,103.21,103.45,102.64,103.16,2358718,0
2013-03-28,103.32,104.48,102.97,104.2,4532517,0
2013-04-01,104.17,104.46,103.17,103.47,2417281,0
2013-04-02,103.96,105.5,103.8,105.14,4082696,0
2013-04-03,105.53,105.53,104.05,104.24,3895161,0
2013-04-04,104.66,105.56,104.36,105.13,3836379,0
2013-04-05,103.91,104.39,103.34,104.15,3681212,0
2013-04-08,104.5,105.29,103.62,105.26,2500044,0
2013-04-09,105.38,105.47,104.78,105.12,2666763,0
2013-04-10,105.27,106.37,104.91,106.33,3108551,0
2013-04-11,106.38,106.98,106.02,106.73,3546969,0
2013-04-12,106.5,107.05,106.3,107.04,3082410,0
2013-04-15,106.84,107.43,104.27,104.52,5595977,0
2013-04-16,105.29,107.49,105.15,107.16,4429797,0
2013-04-17,106.42,106.69,104.3,105.17,4493491,0
2013-04-18,105.02,105.23,102.69,103,3965396,0
2013-04-19,103.46,105.46,103.09,105.28,4167647,0
2013-04-22,105.55,105.72,104.13,105.02,3108186,0
2013-04-23,105.42,106.71,105.3,106.68,4082759,0
2013-04-24,106.72,107,106.36,106.75,2443924,0
2013-04-25,107.02,108.04,106.82,107.47,3580020,0
2013-04-26,107.54,107.9,106.5,107.1,3869703,0
2013-04-29,107.19,107.4,106.41,106.61,2574265,0
2013-04-30,106.6,106.7,105.63,106.32,5047369,0
2013-05-01,105.97,107.09,105.97,106.12,3134075,0
2013-05-02,106.49,107.33,106.24,107.3,2568905,0
2013-05-03,108.25,109.2,108.23,108.64,4452746,0
2013-05-06,110.95,111.25,109.45,110,4929298,0
2013-05-07,110.49,110.5,109.46,109.9,3679313,0
2013-05-08,109.96,110.98,109.43,110.94,3815138,0
2013-05-09,110.85,111.34,110.35,110.66,3405160,0
2013-05-10,111.1,111.88,111,111.82,3786667,0
2013-05-13,111.83,112.34,111.41,111.74,2806866,0
2013-05-14,112.08,112.73,111.8,112.67,3892538,0
2013-05-15,112.57,112.98,112.15,112.77,3854805,0
2013-05-16,112.52,112.53,111.25,111.54,3622021,0
2013-05-17,111.95,113.1,111.76,113.02,4791302,0
2013-05-20,112.87,113.55,112.58,113,3097756,0
2013-05-21,113.07,113.34,112.45,112.7,3614672,0
2013-05-22,112.82,113.45,111.11,111.85,5846208,0
2013-05-23,110.46,111.72,109.11,111.29,5564634,0
2013-05-24,110.5,110.83,109.92,110.83,3517021,0
2013-05-28,112.17,112.5,111.76,112.28,5312506,0
2013-05-29,111.66,113.46,111.41,113.03,4557204,0
2013-05-30,113.37,115,113.31,114.84,5531240,0
2013-05-31,114.82,115,113.88,114.07,8636993,0
2013-06-03,114.76,114.76,113.03,114.07,4945704,0
2013-06-04,113.95,114,112.9,113.42,4339589,0
2013-06-05,112.9,113.16,111.05,111.51,5036908,0
2013-06-06,111.34,113.17,111.15,113.1,4550242,0
2013-06-07,113.89,115.55,113.53,115.31,4726105,0
2013-06-10,115.56,115.98,114.8,115.15,3126865,0
2013-06-11,114.41,114.43,113.26,113.51,4064842,0
2013-06-12,114.01,114.35,112.66,112.95,3941641,0
2013-06-13,112.89,115.14,112.27,114.99,4021230,0
2013-06-14,114.94,115.08,113.94,114.16,2978558,0
2013-06-17,114.75,115.57,113.83,114.92,3509474,0
2013-06-18,115.01,115.59,114.84,115.17,2992216,0
2013-06-19,115.14,115.66,113.81,113.84,3471617,0
2013-06-20,113.2,113.91,110.86,111.41,6302362,0
2013-06-21,112.63,113.13,111.25,112.38,7189388,0
2013-06-24,111.75,112.74,109.53,110.71,5193356,0
2013-06-25,111.81,112.31,110.88,112.07,4148010,0
2013-06-26,112.98,113.5,112.27,112.91,3763395,0
2013-06-27,113.63,113.7,112.95,113,3209307,0
2013-06-28,112.66,112.86,111.66,111.92,4456918,0
2013-07-01,112.51,113.77,112.51,113.04,3302312,0
2013-07-02,112.84,113.36,112.08,112.52,2748731,0
2013-07-03,112.03,112.71,111.58,112.63,1350450,0
2013-07-05,113.34,115,113.21,114.96,3158518,0
2013-07-08,115.5,115.87,114.8,115.01,3482522,0
2013-07-09,115.62,115.95,115.11,115.8,3385835,0
2013-07-10,115.5,115.78,114.56,114.88,2607509,0
2013-07-11,115.99,117.37,115.43,116.98,4339983,0
2013-07-12,116.81,117.2,116.55,117.12,3285262,0
2013-07-15,117.34,117.47,116.86,117.21,2777481,0
2013-07-16,117.46,117.98,117.03,117.2,2653770,0
2013-07-17,117.83,118.13,117.44,117.63,3041909,0
2013-07-18,117.89,118.56,117.83,118.56,4140195,0
2013-07-19,118.68,119.08,118.11,118.9,3569613,0
2013-07-22,119.16,119.3,118.55,118.94,2786120,0
2013-07-23,119.07,119.08,118.15,118.21,2846325,0
2013-07-24,118.26,118.71,116.24,116.46,3657046,0
2013-07-25,116,117.46,115.51,117.07,3241888,0
2013-07-26,116.57,117.35,115.61,117.34,3139830,0
2013-07-29,116.91,116.91,115.98,116.42,2447238,0
2013-07-30,116.9,117.26,115.56,115.79,3559651,0
2013-07-31,116.37,116.89,115.8,115.87,3811798,0
2013-08-01,116.98,117.5,116.52,117.28,3992088,0
2013-08-02,117.37,117.86,116.85,117.82,3440708,0
2013-08-05,119.1,119.14,117.88,118.23,2858783,0
2013-08-06,118.23,118.45,117.26,117.91,2758379,0
2013-08-07,117.4,117.4,116.47,116.8,2768453,0
2013-08-08,117.4,117.86,116.6,117.64,2558225,0
2013-08-09,117.5,117.74,116.51,116.71,2195683,0
2013-08-12,116.24,117.33,116.1,117.13,2232869,0
2013-08-13,117.35,117.61,116.43,117.28,1906203,0
2013-08-14,117.04,117.33,116.46,116.57,1929615,0
2013-08-15,116,116.22,114.59,114.8,3626377,0
2013-08-16,114.53,115.69,114.3,115.24,3511674,0
2013-08-19,115.14,115.49,114.19,114.3,2249300,0
2013-08-20,114.21,115.35,114.15,115.01,2448394,0
2013-08-21,114.98,115,113.52,113.98,3111638,0
2013-08-22,114.18,115.33,113.97,114.75,3481445,0
2013-08-23,115,115.09,114.08,114.27,2952123,0
2013-08-26,114.34,114.95,113.84,113.85,3029115,0
2013-08-27,113.2,113.47,111.21,111.54,5034829,0
2013-08-28,111.16,112.83,111.11,112.2,3140948,0
2013-08-29,111.88,112.69,111.7,111.99,2655840,0
2013-08-30,112.48,112.48,110.72,111.22,3998945,0
2013-09-03,112.32,112.95,111.35,112.08,3340029,0
2013-09-04,111.75,112.45,111.35,112.08,3919005,0
2013-09-05,112,112.65,111.86,112.27,3402632,0
2013-09-06,112.44,112.54,110.72,111.86,2845296,0
2013-09-09,112.13,112.67,111.46,112.67,3028925,0
2013-09-10,113.31,113.8,112.82,113.59,3587831,0
2013-09-11,113.56,114.28,113.42,114.28,3537379,0
2013-09-12,114.25,114.25,113.09,113.38,2968364,0
2013-09-13,113.29,113.71,112.94,113.54,2010213,0
2013-09-16,114.37,115.1,114.22,114.84,3168294,0
2013-09-17,115.16,115.92,115.02,115.39,4195648,0
2013-09-18,115.39,117.07,114.95,116.7,4910888,0
2013-09-19,117.1,117.77,116.62,117.17,5064101,0
2013-09-20,117.77,117.97,116.85,117.9,8986430,0
2013-09-23,117.06,117.1,115.21,115.64,4477316,0
2013-09-24,115.77,115.88,114.85,115.05,3256900,0
2013-09-25,115,116,114.86,115.51,4326051,0
2013-09-26,115.42,116.37,115.01,115.79,2362416,0
2013-09-27,115.3,115.41,114.51,114.85,2777158,0
2013-09-30,113.74,114.11,113.02,113.51,3907414,0
2013-10-01,113.74,114.43,113.34,114.14,3146396,0
2013-10-02,113.55,114.41,113.16,114.41,4435301,0
2013-10-03,114.05,114.05,112.82,113.37,4110617,0
2013-10-04,113.41,114.34,113.3,113.75,3503328,0
2013-10-07,112.99,113.68,112.4,112.86,3651811,0
2013-10-08,112.86,113.12,111.25,111.37,4414502,0
2013-10-09,111.66,112.21,110.84,111.77,3773482,0
2013-10-10,113.14,114.92,113.06,114.84,4148766,0
2013-10-11,114.85,115.83,114.2,115.81,3551358,0
2013-10-14,114.99,116.08,114.49,116,3667663,0
2013-10-15,115.85,115.85,114.49,114.63,2873589,0
2013-10-16,115.2,116.79,114.97,116.69,3748265,0
2013-10-17,116.65,117.25,116.04,116.92,3704141,0
2013-10-18,117.32,117.5,116.78,116.97,3153376,0
2013-10-21,116.95,117,116.43,116.89,2175494,0
2013-10-22,117.19,117.61,117,117.49,3716794,0
2013-10-23,117.1,117.5,116.3,116.41,2758779,0
2013-10-24,116.95,117.31,116.61,116.84,2597557,0
2013-10-25,116.78,117.1,116.52,117.03,2941704,0
2013-10-28,117.18,117.21,116.67,116.94,2729654,0
2013-10-29,116.91,117.44,116.76,117.41,2585254,0
2013-10-30,117.56,117.7,116.31,116.34,2944037,0
2013-10-31,116.32,116.41,115.05,115.09,4378530,0
2013-11-01,115.25,116.07,114.94,115.27,3708067,0
2013-11-04,115.78,115.82,114.5,114.87,3522341,0
2013-11-05,114.47,115.1,114.3,114.36,2296975,0
2013-11-06,114.69,115.11,114.6,114.91,3535561,0
2013-11-07,115.12,115.46,113.79,113.83,3553637,0
2013-11-08,113.5,115.92,113.5,115.88,4497438,0
2013-11-11,115.81,116,115.26,115.65,1946842,0
2013-11-12,115.31,115.46,114,114.21,3084153,0
2013-11-13,113.76,114.89,113.76,114.81,3910698,0
2013-11-14,114.86,115.69,114.71,115.69,2854561,0
2013-11-15,115.34,116.34,115.24,116.3,3682398,0
2013-11-18,116.56,116.56,115.69,115.9,2633203,0
2013-11-19,115.9,116.22,115.46,115.84,2611327,0
2013-11-20,115.92,115.92,114.54,114.9,2832961,0
2013-11-21,115.32,116.51,114.71,116.42,3202339,0
2013-11-22,116.52,117.33,116.42,116.96,3181118,0
2013-11-25,117.18,117.28,115.38,115.63,4221646,0
2013-11-26,115.8,116.84,115.76,116.58,4320061,0
2013-11-27,116.6,116.95,115.96,116.58,2682096,0
2013-11-29,116.73,116.97,116.09,116.53,2098680,0
2013-12-02,116.5,116.59,115.11,115.33,4021239,0
2013-12-03,114.59,115.01,114.04,114.79,3913763,0
2013-12-04,114.35,115.58,114,115.3,3675680,0
2013-12-05,115.12,115.56,114.87,114.96,2874618,0
2013-12-06,115.97,116.7,115.76,116.66,3260498,0
2013-12-09,116.88,117.46,116.77,117.14,3370198,0
2013-12-10,117.03,117.15,115.6,115.61,2969792,0
2013-12-11,115.6,115.8,114.28,114.51,3754215,0
2013-12-12,114.49,115.06,114.04,114.38,3120349,0
2013-12-13,114.38,115.03,113.99,114.06,2982641,0
2013-12-16,114.4,114.71,113.67,113.96,4792052,0
2013-12-17,114.15,114.18,113.58,113.63,3699203,0
2013-12-18,113.93,116.27,113.5,116.14,5429289,0
2013-12-19,115.84,116.61,115.66,116.36,3489847,0
2013-12-20,116.24,116.7,115.6,115.6,7377071,0
2013-12-23,116.4,117.17,116.22,117.04,3507120,0
2013-12-24,117.27,117.43,117,117.43,1077733,0
2013-12-26,117.43,117.99,117.03,117.99,2036325,0
2013-12-27,117.99,118.21,117.72,118,1898754,0
2013-12-30,118.33,118.56,117.75,118.04,1942571,0
2013-12-31,118.05,118.66,117.81,118.56,2420345,0
2014-01-02,118.34,118.5,117.36,117.5,3087099,0
2014-01-03,117.5,118,117.38,117.57,2694472,0
2014-01-06,118.2,118.2,116.26,116.28,3427191,0
2014-01-07,116.61,116.95,115.96,116.19,4062058,0
2014-01-08,116,116.37,115.25,115.34,3822741,0
2014-01-09,115.77,115.93,115.03,115.32,3339629,0
2014-01-10,116.02,116.02,114.43,114.97,3344563,0
2014-01-13,115.08,115.28,113.76,114.01,4742498,0
2014-01-14,114.15,114.96,113.6,114.96,3766418,0
2014-01-15,115.23,115.85,114.7,115.85,4513880,0
2014-01-16,115.94,116.07,114.91,115.24,2702175,0
2014-01-17,115.47,115.58,114.75,115.07,4172974,0
2014-01-21,115.32,115.49,114.26,115.15,4248592,0
2014-01-22,115.41,115.91,115.06,115.26,2824167,0
2014-01-23,114.81,114.87,113.33,113.5,5138139,0
2014-01-24,113.08,113.2,111.76,111.81,7225666,0
2014-01-27,111.92,112.28,111.13,111.5,5173064,0
2014-01-28,111.95,112.69,111.85,112.01,4175780,0
2014-01-29,111.41,112.04,111.12,111.28,3914054,0
2014-01-30,111.85,113.33,111.38,113,3787730,0
2014-01-31,111.81,112.37,110.85,111.6,5865718,0
2014-02-03,112.11,112.11,108.84,108.99,7072519,0
2014-02-04,109.42,109.59,108.6,109.13,5589707,0
2014-02-05,108.94,109.31,108.12,108.78,4206036,0
2014-02-06,109.43,110.28,108.94,110.16,3909216,0
2014-02-07,110.61,112.7,110.61,112.61,5627016,0
2014-02-10,112.62,113,111.73,112.61,3118044,0
2014-02-11,112.83,113.79,112.14,113.61,4191021,0
2014-02-12,113.68,114.16,113.13,113.3,2909251,0
2014-02-13,112.86,114.77,112.58,114.7,3739257,0
2014-02-14,114.5,115.04,114.22,114.95,3129913,0
2014-02-18,115.16,115.22,114.36,114.73,2574779,0
2014-02-19,114.72,114.85,113.26,113.36,3685079,0
2014-02-20,113.33,113.49,112.3,113.1,4109909,0
2014-02-21,113.44,113.99,112.97,113.18,3350915,0
2014-02-24,113.25,114,113.12,113.2,3530581,0
2014-02-25,113.14,114.16,112.57,113.94,3259874,0
2014-02-26,113.86,114.18,113.2,113.7,3104000,0
2014-02-27,113.25,114.58,113.08,114.58,3207075,0
2014-02-28,114.8,116,114.21,115.78,4607698,0
2014-03-03,116.15,116.75,114.88,116.06,4557964,0
2014-03-04,117.13,118.59,117,118.57,4833913,0
2014-03-05,118.38,119.08,118.14,118.98,3458078,0
2014-03-06,119.17,121.44,119.11,121.2,5338418,0
2014-03-07,121.84,122.92,121.4,122.67,4385299,0
2014-03-10,122.58,124.32,122.35,124.1,4305304,0
2014-03-11,124.44,125,123.89,124.69,5617277,0
2014-03-12,123.92,125.21,123.89,125.17,3912432,0
2014-03-13,125.61,125.91,123.45,123.61,4714462,0
2014-03-14,123.74,124.28,122.24,122.51,4684903,0
2014-03-17,123.44,123.95,122.88,123.36,3364378,0
2014-03-18,123.4,123.56,122.52,123.28,3939972,0
2014-03-19,123.48,123.69,121.84,122.62,3210555,0
2014-03-20,122.56,124.53,122.38,124.44,3819283,0
2014-03-21,125.05,125.89,124.42,125.2,8904122,0
2014-03-24,125.51,125.89,123.98,124.32,3961662,0
2014-03-25,125.06,125.09,123.85,124.47,2939322,0
2014-03-26,125,125.05,123.01,123.01,3149600,0
2014-03-27,123.29,123.85,122.63,123.47,3983325,0
2014-03-28,123.83,124.37,123.03,123.53,3430335,0
2014-03-31,124.25,124.97,124.02,124.97,3711532,0
2014-04-01,125.07,125.34,124.36,124.88,2967423,0
2014-04-02,124.82,124.93,124.18,124.47,3298861,0
2014-04-03,124.49,124.71,123.89,124.31,2272252,0
2014-04-04,124.61,125.36,123.86,123.9,3266144,0
2014-04-07,123.99,124.16,123.06,123.12,4182982,0
2014-04-08,123.17,123.74,122.52,123.13,4413856,0
2014-04-09,123.27,124.12,123.17,124.01,4078205,0
2014-04-10,123.67,124.69,122.26,122.27,4103410,0
2014-04-11,122.61,122.61,121.45,121.7,3801202,0
2014-04-14,122.3,122.8,121.09,122.29,3396065,0
2014-04-15,122.75,123.96,122.1,123.77,4214618,0
2014-04-16,124.39,126.02,124.25,126,4111161,0
2014-04-17,125.97,127.7,125.55,127.18,4411679,0
2014-04-21,127.67,127.73,126.25,126.5,2636419,0
2014-04-22,126.42,127.43,125.06,127.15,4382533,0
2014-04-23,127.49,127.96,126.61,127.2,2569334,0
2014-04-24,127.8,127.9,126.61,126.95,2848454,0
2014-04-25,126.76,127.57,126.57,127.26,2765783,0
2014-04-28,128.01,128.31,126.16,127.7,3530155,0
2014-04-29,127.87,128.74,127.81,128.49,3053225,0
2014-04-30,128.63,129.2,128.31,128.85,4075750,0
2014-05-01,128.81,129.25,128.15,129.06,2655521,0
2014-05-02,129.45,129.73,127.82,128.09,4278182,0
2014-05-05,127.19,127.19,126.08,126.61,3486243,0
2014-05-06,126.13,126.29,124.06,124.67,5381133,0
2014-05-07,125.4,127.53,125.32,127.45,3301381,0
2014-05-08,127.23,127.49,126.33,126.67,2773842,0
2014-05-09,126.25,127.37,125.85,127.34,2935374,0
2014-05-12,127.87,128.24,126.89,127.29,3407046,0
2014-05-13,127.69,127.92,127.06,127.89,2127629,0
2014-05-14,127.8,128,127.51,127.53,2686207,0
2014-05-15,127.3,127.44,126,126.36,3206611,0
2014-05-16,126.41,126.92,125.66,126.86,2897769,0
2014-05-19,126.77,127.21,126.11,127.13,2242376,0
2014-05-20,126.92,126.94,125.7,126.06,2292250,0
2014-05-21,126.5,126.94,126.22,126.66,1917012,0
2014-05-22,126.95,127.15,126.53,126.98,1546569,0
2014-05-23,127.22,127.32,126.31,126.8,1807664,0
2014-05-27,127.41,127.75,127.25,127.52,2251606,0
2014-05-28,127.43,127.94,127.26,127.46,2211367,0
2014-05-29,127.42,128.2,127.1,128.11,2028992,0
2014-05-30,127.67,128.5,127.62,128.34,2916036,0
2014-06-02,128.28,128.75,127.37,127.88,2007544,0
2014-06-03,127.29,127.68,126.61,126.93,2445473,0
2014-06-04,127,127.61,126.79,127.23,1760045,0
2014-06-05,127.56,128.22,127.11,128.2,2164988,0
2014-06-06,128.2,128.65,128.08,128.65,2241541,0
2014-06-09,128.33,128.62,127.57,127.99,2385180,0
2014-06-10,127.6,128.3,127.58,128.25,2174200,0
2014-06-11,127.86,128.48,127.86,128.22,2422308,0
2014-06-12,128.46,128.59,126.93,127.28,2408686,0
2014-06-13,127.27,127.51,125.5,126.54,3397900,0
2014-06-16,125.95,126.34,125.71,126.15,2545815,0
2014-06-17,126.05,126.35,125.6,126.03,2583716,0
2014-06-18,125.94,127.35,125.44,127.17,2925573,0
2014-06-19,127.51,127.57,126.56,127.25,2954177,0
2014-06-20,127.43,128.1,126.5,126.74,6161296,0
2014-06-23,126.8,126.98,126.3,126.67,2768772,0
2014-06-24,126.35,127.37,126.35,126.78,2862528,0
2014-06-25,126.88,127.35,126.49,127.13,2531604,0
2014-06-26,127.2,127.28,126.06,127.1,2148309,0
2014-06-27,126.83,127.49,126.63,127.32,3126125,0
2014-06-30,127.11,127.13,126.38,126.56,2733408,0
2014-07-01,126.72,127.64,126.66,127.24,2885331,0
2014-07-02,127.08,127.73,126.83,127.73,2599700,0
2014-07-03,127.91,129.39,127.81,129.3,2511404,0
2014-07-07,129.15,129.15,128.17,128.7,2875625,0
2014-07-08,128.24,129.09,128.17,128.22,3052377,0
2014-07-09,128.49,128.87,128.31,128.75,1923920,0
2014-07-10,128,128.72,127.61,128.45,2789105,0
2014-07-11,128.3,128.72,127.93,128.63,1819807,0
2014-07-14,129,129.28,128.68,128.98,1541707,0
2014-07-15,128.68,129.17,128,128.49,2931210,0
2014-07-16,128.66,128.75,127.88,128.11,2297643,0
2014-07-17,127.92,128.12,126.4,126.52,2835236,0
2014-07-18,126.91,128.45,126.88,128.28,3563464,0
2014-07-21,127.92,128.75,127.62,128.58,1787215,0
2014-07-22,129,129,128.23,128.42,1786191,0
2014-07-23,128.24,128.58,128.05,128.13,1527742,0
2014-07-24,128.39,128.68,128.06,128.35,2241288,0
2014-07-25,128.02,128.17,127.4,127.55,1807751,0
2014-07-28,127.55,128.45,126.63,128.37,1967051,0
2014-07-29,128.26,128.66,127.36,127.36,2346656,0
2014-07-30,127.51,128.42,126.83,127.74,2066388,0
2014-07-31,127.24,127.76,125.37,125.43,3631304,0
2014-08-01,125,126.95,122.72,125.83,3948471,0
2014-08-04,128.06,130.03,127.08,129.72,4877049,0
2014-08-05,129.7,129.75,127.36,127.99,3369879,0
2014-08-06,127.97,129.57,127.51,129.11,2719339,0
2014-08-07,129.69,129.88,128.52,128.95,3443178,0
2014-08-08,128.8,130.95,128.62,130.9,3762113,0
2014-08-11,131.41,132.8,130.94,131.95,2782761,0
2014-08-12,132.24,133.19,131.66,133.06,2743085,0
2014-08-13,133.34,133.43,132.46,133.08,2851340,0
2014-08-14,133.23,135.38,133.14,135.3,4482702,0
2014-08-15,135.79,135.8,133.13,134.34,3941568,0
2014-08-18,135.47,135.47,134.68,135.03,2960616,0
2014-08-19,135.85,135.85,134.52,134.9,2284232,0
2014-08-20,135,135.1,134.45,134.91,2330159,0
2014-08-21,135.24,136.82,135.04,136.81,3328997,0
2014-08-22,136.31,136.6,135.56,135.75,2417240,0
2014-08-25,136.43,136.75,136.07,136.23,2305939,0
2014-08-26,136.69,136.75,136.12,136.25,2144706,0
2014-08-27,136.61,136.69,136.01,136.52,1893444,0
2014-08-28,136.28,136.51,135.88,136.11,2114041,0
2014-08-29,136.18,137.25,136.01,137.25,2898056,0
2014-09-02,138.03,138.27,137.06,137.96,3319395,0
2014-09-03,138.5,138.5,137.34,137.73,2789625,0
2014-09-04,137.97,138.55,137.42,137.95,2563068,0
2014-09-05,137.71,138.35,137.34,138.07,3475893,0
2014-09-08,138.17,138.9,138.05,138.28,2536013,0
2014-09-09,138.34,138.42,136.68,136.89,2959536,0
2014-09-10,137.27,137.95,137.16,137.72,2037929,0
2014-09-11,137.26,137.97,137,137.92,2016906,0
2014-09-12,137.92,138.18,136.76,137.09,3291326,0
2014-09-15,137.73,138.13,137.01,138.04,2859710,0
2014-09-16,138,138.99,137.61,138.69,2672808,0
2014-09-17,139.14,140.18,138.71,139.61,3833234,0
2014-09-18,140.25,141.57,139.75,141.28,3870261,0
2014-09-19,142.15,142.45,140.3,140.56,9414330,0
2014-09-22,140.56,140.73,139.19,139.26,3422565,0
2014-09-23,139.18,139.71,138.75,138.78,2768029,0
2014-09-24,138.68,140.07,138.68,139.95,2801208,0
2014-09-25,139.89,139.95,136.89,137.09,4585021,0
2014-09-26,137,138.97,137,138.68,2872083,0
2014-09-29,137.76,138.7,137.56,138.33,2202106,0
2014-09-30,138.48,138.74,137.69,138.14,3468693,0
2014-10-01,138.37,138.38,136.19,136.62,3697384,0
2014-10-02,136.61,138.14,136.61,137.64,4595382,0
2014-10-03,138.41,139.66,138.16,139.5,3940513,0
2014-10-06,140.25,140.46,138.63,139.16,3464447,0
2014-10-07,138.66,138.84,136.71,136.72,3286596,0
2014-10-08,136.75,140.2,136.6,139.94,4842288,0
2014-10-09,140.29,140.29,137.07,137.09,6592608,0
2014-10-10,136.9,139.45,136.73,136.76,4839312,0
2014-10-13,136.6,138.07,136.31,136.38,4383883,0
2014-10-14,137.01,138.9,136.5,137.39,5019767,0
2014-10-15,136.57,136.78,132.03,135.64,8594256,0
2014-10-16,133.03,135.65,132.1,134.7,5038597,0
2014-10-17,136.06,137.67,135.52,137.09,5183493,0
2014-10-20,137,137.48,136.41,137.23,3245559,0
2014-10-21,138.07,138.98,137.35,138.97,4183292,0
2014-10-22,139.36,139.48,137.6,137.65,4023414,0
2014-10-23,139.2,139.53,138.39,138.68,3907037,0
2014-10-24,138.65,139.52,138.37,139.4,2924530,0
2014-10-27,139.19,139.65,138.94,139.53,2812272,0
2014-10-28,140,140.46,139.5,140.46,3885995,0
2014-10-29,140.53,140.68,138.95,139.99,3483961,0
2014-10-30,139.41,139.92,138.76,139.54,3513824,0
2014-10-31,140.9,141.52,139.36,140.16,5712653,0
2014-11-03,140.88,140.91,139.55,140.81,3048719,0
2014-11-04,141.06,142.24,140.88,142.18,3507920,0
2014-11-05,143.21,143.48,141.85,142.92,2873954,0
2014-11-06,143.25,143.46,142.23,143.29,2715734,0
2014-11-07,143.76,143.99,142.87,143.61,3234741,0
2014-11-10,143.95,145.07,143.81,145.05,3612164,0
2014-11-11,145.67,145.69,144.75,144.95,2905396,0
2014-11-12,144.92,145.75,144.7,145.52,3015417,0
2014-11-13,145.7,146.29,145.53,146.29,3056367,0
2014-11-14,146.35,146.48,145.06,145.52,2704255,0
2014-11-17,145.53,145.68,144.7,145.37,2426397,0
2014-11-18,145.74,146.4,145.29,145.81,2636680,0
2014-11-19,145.86,146.08,145.03,145.65,2371397,0
2014-11-20,145.14,145.75,145.04,145.72,2049863,0
2014-11-21,147.01,147.15,146.21,146.7,3418748,0
2014-11-24,147.11,147.42,146.7,147.27,3750666,0
2014-11-25,147.5,148.01,147.38,147.81,3749546,0
2014-11-26,148.11,148.31,147.93,148.19,2114791,0
2014-11-28,148.54,149.49,148.37,148.69,2281990,0
2014-12-01,148.61,149.94,148.18,148.52,3320178,0
2014-12-02,149.38,150,148.66,149.87,3180793,0
2014-12-03,150.15,150.49,149.51,149.73,3005406,0
2014-12-04,149.96,150.15,149.23,150.05,2419683,0
2014-12-05,150.38,150.68,150.1,150.68,2778815,0
2014-12-08,150.88,152.94,150.65,151.94,5266537,0
2014-12-09,151.45,151.45,148.91,150.46,4570039,0
2014-12-10,150.36,151.26,148.82,149.08,6574237,0
2014-12-11,149.79,151.27,149.5,150.13,3627529,0
2014-12-12,149.31,149.89,146.3,146.46,5208449,0
2014-12-15,147.9,148.42,144.75,146.12,4731360,0
2014-12-16,145,148.73,145,145.28,5019593,0
2014-12-17,145.76,148.63,145.53,148.45,4847699,0
2014-12-18,151.16,152.74,150.15,152.67,7866094,0
2014-12-19,152.32,152.66,150.83,151.56,9392867,0
2014-12-22,151.98,152.55,151.09,151.9,5938485,0
2014-12-23,152.19,152.7,151.68,151.75,3479095,0
2014-12-24,152.43,152.44,151.52,151.54,1612217,0
2014-12-26,151.66,152.13,151.25,151.35,1934635,0
2014-12-29,151.02,152.26,151.02,152.05,3222723,0
2014-12-30,151.35,152.22,151.19,152.09,2108873,0
2014-12-31,152.2,152.67,150.15,150.15,3324807,0
2015-01-02,151.5,151.6,148.5,149.17,3440400,0
2015-01-05,148.81,149,146.78,147,4169129,0
2015-01-06,147.94,148.53,146.11,146.84,4118266,0
2015-01-07,147.94,149.14,147.65,148.88,4159052,0
2015-01-08,150.6,151.37,150.51,151.37,4282487,0
2015-01-09,151.65,151.69,149.26,149.47,3360172,0
2015-01-12,150,150.12,147.95,148.28,5919374,0
2015-01-13,149.95,150.99,147.77,148.63,3908055,0
2015-01-14,147.27,148.37,146.42,147.82,4802750,0
2015-01-15,148.53,148.53,146.8,147.58,2896190,0
2015-01-16,147.2,149.26,146.56,149.21,4313605,0
2015-01-20,150.28,150.6,148.08,148.63,4053858,0
2015-01-21,148.34,148.43,146.59,147.18,4660296,0
2015-01-22,148.01,150.21,147.26,150.15,5891937,0
2015-01-23,149.99,150,149.09,149.12,3175734,0
2015-01-26,149.19,149.73,148.16,149.7,2461162,0
2015-01-27,148.25,148.8,147.55,147.65,3220172,0
2015-01-28,148.36,148.77,144.77,144.78,6262130,0
2015-01-29,145.4,146.94,144.25,146.29,4460897,0
2015-01-30,145.57,146.2,143.89,143.91,6242233,0
2015-02-02,144.13,146.75,143.3,146.73,5119383,0
2015-02-03,147.75,148.48,146.86,148.29,4981156,0
2015-02-04,148.26,148.5,147.1,147.53,3574160,0
2015-02-05,147.89,149.88,147.75,149.67,3085162,0
2015-02-06,149.78,151.63,149.55,150.18,4050554,0
2015-02-09,149.91,149.97,148.72,149.13,2429380,0
2015-02-10,149.66,150.51,148.9,149.92,2975177,0
2015-02-11,149.84,150.27,148.8,149.68,2731140,0
2015-02-12,150,150.41,149.36,149.79,3608540,0
2015-02-13,149.6,149.6,148.01,148.34,3668943,0
2015-02-17,148.36,149.37,148.16,149.17,2738299,0
2015-02-18,148.78,149.13,148.22,148.67,2220726,0
2015-02-19,148.21,148.35,147.09,147.48,2757525,0
2015-02-20,147.27,148.72,146.58,148.72,4876784,0
2015-02-23,148.2,148.45,146.82,147.37,3775252,0
2015-02-24,147.5,149.36,147.25,148.95,2914740,0
2015-02-25,149.01,149.39,148.47,148.78,2672130,0
2015-02-26,148.55,148.97,147.9,148.34,2549796,0
2015-02-27,148.22,148.32,147.05,147.41,3377237,0
2015-03-02,147.46,147.98,145.89,147.08,4034938,0
2015-03-03,146.79,146.94,145.06,145.93,3445161,0
2015-03-04,145.2,145.51,144.08,144.92,2791978,0
2015-03-05,145.41,146.25,144.83,146.06,2358498,0
2015-03-06,146.14,147.48,145.1,145.28,3534832,0
2015-03-09,145.5,146.53,145.25,146.13,2328530,0
2015-03-10,145.42,145.44,143.18,143.19,4579071,0
2015-03-11,143.48,144.24,143.24,143.44,2528380,0
2015-03-12,144.34,145.73,144.01,145.67,3006022,0
2015-03-13,145.28,145.5,143.27,143.97,2924157,0
2015-03-16,144.92,146.07,144.78,145.98,3351159,0
2015-03-17,145.09,145.47,143.94,144.75,2249825,0
2015-03-18,144.56,146.55,143.94,146,2940459,0
2015-03-19,145.64,146,144.45,144.88,2175101,0
2015-03-20,145.23,145.82,144.89,145.53,5243005,0
2015-03-23,145.48,146.29,145.02,145.56,2504286,0
2015-03-24,145.26,145.46,144.24,144.29,2374859,0
2015-03-25,144.68,144.93,143.56,143.56,3415271,0
2015-03-26,142.7,143.71,142.5,143.03,3033254,0
2015-03-27,143.48,143.91,142.91,143.89,3274859,0
2015-03-30,144.47,146.12,144.15,145.98,3272223,0
2015-03-31,145.76,145.77,144.26,144.32,3581951,0
2015-04-01,144.32,144.62,143.39,143.45,3606730,0
2015-04-02,143.59,143.9,143.15,143.56,2292708,0
2015-04-06,143,144.45,142.57,143.76,2434159,0
2015-04-07,143.56,144.02,143,143.06,2645283,0
2015-04-08,143.1,143.78,142.82,143.28,4723963,0
2015-04-09,143.02,143.7,142.78,143.65,2796769,0
2015-04-10,143.42,143.75,143.02,143.5,2336833,0
2015-04-13,143.28,143.95,143,143.46,2063458,0
2015-04-14,143.65,143.77,142.12,142.75,2903081,0
2015-04-15,142.73,143.48,142.58,142.71,2536338,0
2015-04-16,142.5,142.8,141.7,142.1,2666144,0
2015-04-17,141.23,141.54,140.33,140.77,4468455,0
2015-04-20,141.69,142.41,141.51,142.09,2655858,0
2015-04-21,142.4,142.47,141.12,141.13,2538197,0
2015-04-22,141.41,142.22,141.09,141.99,2328079,0
2015-04-23,141.95,143.02,141.63,142.43,2334048,0
2015-04-24,142,142.55,141.75,142.09,2037173,0
2015-04-27,142.28,142.36,140.87,141.09,2886372,0
2015-04-28,140.81,142.63,140.59,142.52,2289902,0
2015-04-29,141.63,142.76,141.57,142.41,2759603,0
2015-04-30,141.78,142.57,140.93,141.21,3113659,0
2015-05-01,142,143.36,141.79,143.36,2431746,0
2015-05-04,144.95,146.33,144,146.15,3653408,0
2015-05-05,145.91,146.42,144.51,144.56,2622862,0
2015-05-06,145,145.44,142.94,143.78,2853354,0
2015-05-07,143.41,145.52,143.36,145.31,3023742,0
2015-05-08,146.56,148.42,146.4,148.31,4849901,0
2015-05-11,148.5,148.57,146,146.17,3108128,0
2015-05-12,145.35,145.39,144.03,144.79,2528298,0
2015-05-13,144.16,144.73,144.02,144.26,2337458,0
2015-05-14,145.22,145.83,144.52,145.78,1866049,0
2015-05-15,145.93,146.09,144.65,145.26,2017897,0
2015-05-18,145.39,145.9,145.04,145.83,1802515,0
2015-05-19,145.83,147,145.26,146.54,2129551,0
2015-05-20,146.41,146.44,145.64,145.94,1786324,0
2015-05-21,145.6,145.93,145.16,145.27,1887478,0
2015-05-22,145.1,145.27,144.53,144.6,1753744,0
2015-05-26,144.44,144.91,143.56,143.63,2575625,0
2015-05-27,143.71,145.14,143.58,144.75,1844266,0
2015-05-28,144.93,145.1,144.01,144.74,1834727,0
2015-05-29,144.87,144.99,143,143,2852282,0
2015-06-01,143.26,144.07,143.06,143.35,2014747,0
2015-06-02,143.2,143.35,142.28,143.03,2218172,0
2015-06-03,143.43,143.73,142.56,143.19,1773976,0
2015-06-04,142.57,142.9,141.23,141.37,2724880,0
2015-06-05,141.51,141.81,140.52,140.76,2727852,0
2015-06-08,140.43,140.7,139.52,139.52,2401974,0
2015-06-09,139.21,140.39,139.14,139.63,2054760,0
2015-06-10,139.9,141.5,139.68,140.86,2497080,0
2015-06-11,141.43,141.61,140.6,141.36,1900867,0
2015-06-12,141.12,141.15,139.78,140.29,1833141,0
2015-06-15,139.72,139.96,138.78,139.4,2172196,0
2015-06-16,139.47,139.73,138.92,139.71,1825467,0
2015-06-17,139.85,140.56,139.16,139.97,1772674,0
2015-06-18,140.25,142.81,140.25,142.67,3326298,0
2015-06-19,142.18,142.96,140.96,140.96,4880273,0
2015-06-22,142,142.54,141.11,141.53,1810478,0
2015-06-23,141.62,142.15,140.95,141.33,1558850,0
2015-06-24,140.75,141.41,140.09,140.09,1788989,0
2015-06-25,140.06,140.65,139.45,139.45,2032882,0
2015-06-26,139.92,140.16,139.12,139.78,2393714,0
2015-06-29,139,139.24,136.42,136.51,3632349,0
2015-06-30,137.52,137.8,136.08,136.11,4199365,0
2015-07-01,137.7,138.3,136.75,137.52,2546367,0
2015-07-02,137.9,138.16,137.06,137.39,2188911,0
2015-07-06,136.13,137.42,136.04,136.89,2401039,0
2015-07-07,137.3,138.65,136.04,138.44,3525492,0
2015-07-08,137.55,137.96,136.75,136.9,2576753,0
2015-07-09,138.01,138.84,137.94,138.25,2951725,0
2015-07-10,139.51,140.3,138.96,139.73,2954007,0
2015-07-13,140.8,141.49,140.45,141.39,2518762,0
2015-07-14,141.14,141.64,140.92,141.12,1900172,0
2015-07-15,141.37,142.64,141.2,142.61,2385644,0
2015-07-16,143.15,143.92,143,143.92,2541224,0
2015-07-17,143.72,144,143.44,143.88,2440952,0
2015-07-20,143.97,144.69,143.86,144.51,1718775,0
2015-07-21,144.23,144.6,143.08,143.6,2446811,0
2015-07-22,143.55,144,143.06,143.52,2144900,0
2015-07-23,143.27,143.41,142.06,142.18,1858611,0
2015-07-24,142,142.36,141.19,141.25,1831131,0
2015-07-27,141.15,141.37,140.42,140.72,2324668,0
2015-07-28,141.59,143.58,141.13,143.22,2617125,0
2015-07-29,143.25,143.69,142.62,142.92,1957321,0
2015-07-30,142.81,143.06,142.11,142.85,1606602,0
2015-07-31,143.31,143.75,142.6,142.74,2425184,0
2015-08-03,143.11,143.32,140.92,142.33,2035570,0
2015-08-04,142.22,143.06,142.01,142.68,2041062,0
2015-08-05,143.32,143.99,143.22,143.5,2128446,0
2015-08-06,143.5,143.84,143,143.35,1920766,0
2015-08-07,142.86,143.7,142.3,143.55,1968170,0
2015-08-10,141.37,143.58,141.31,143.42,3524958,0
2015-08-11,141.83,143.07,141.61,142.8,3166781,0
2015-08-12,142,142.15,140.46,141.6,4075227,0
2015-08-13,141.31,142.61,140.99,141.95,2404477,0
2015-08-14,142.05,142.75,141.99,142.57,2077326,0
2015-08-17,142,142.46,141.31,142.32,2071716,0
2015-08-18,142.29,142.3,141.02,141.36,2545957,0
2015-08-19,141,141.71,139.75,140.47,2748671,0
2015-08-20,139.2,140,138.37,138.39,3080767,0
2015-08-21,137.23,138,134.16,134.22,7672068,0
2015-08-24,127.55,133.97,125.5,129.57,10914784,0
2015-08-25,134.48,134.55,127.48,127.74,6009699,0
2015-08-26,130.89,132.88,128.69,132.61,5893246,0
2015-08-27,134.4,136.31,133.22,136.23,4486924,0
2015-08-28,135.53,136,134.73,135.74,2917016,0
2015-08-31,135.09,135.5,133.43,134.04,4005668,0
2015-09-01,131.79,132.21,129.83,130.41,4239822,0
2015-09-02,131.41,132.22,130.76,132.22,2982702,0
2015-09-03,132.71,133.62,131.69,132.15,2974490,0
2015-09-04,130.82,131.08,128.91,129.64,4211789,0
2015-09-08,132.02,133.07,131.17,132.9,4327620,0
2015-09-09,134.5,134.66,130.3,130.59,3292988,0
2015-09-10,130.23,131.79,130.2,130.66,3400994,0
2015-09-11,130.88,131.55,130.25,131.37,3143121,0
2015-09-14,131.09,131.68,130.54,130.9,2718378,0
2015-09-15,131,132.65,130.76,132.26,2429445,0
2015-09-16,132.26,132.85,132.02,132.58,2372135,0
2015-09-17,132.29,133.6,131.27,131.47,3325236,0
2015-09-18,130.07,130.94,128.94,129.1,11932568,0
2015-09-21,130,131.31,129.72,130.98,3943809,0
2015-09-22,129.56,129.69,128.36,129.3,3422457,0
2015-09-23,129.31,129.49,128.31,129.16,2369662,0
2015-09-24,128.25,129.22,127.75,129,2091169,0
2015-09-25,130.03,130.58,129,129.64,2699096,0
2015-09-28,128.59,129.26,128.4,128.62,3380882,0
2015-09-29,128.59,128.96,127.67,128.81,3219348,0
2015-09-30,129.86,130.4,128.67,130.4,3785208,0
2015-10-01,130.55,131.4,129.28,129.88,3286316,0
2015-10-02,128.5,129.94,127.46,129.83,4390709,0
2015-10-05,130.5,132.44,130.38,132.38,3127506,0
2015-10-06,132.29,132.41,130.94,131.19,3897597,0
2015-10-07,132.05,133.32,131.76,132.68,2717170,0
2015-10-08,132.28,134,132.24,133.75,2064167,0
2015-10-09,133.72,134.38,132.18,133.03,2669629,0
2015-10-12,133.4,134.05,132.86,133.4,1600239,0
2015-10-13,133,133.27,131.91,132.19,2054389,0
2015-10-14,132,132.45,131.05,131.18,2564629,0
2015-10-15,131.98,133.83,131.55,133.8,2614267,0
2015-10-16,134.73,135,132.96,133.81,2495234,0
2015-10-19,133.5,133.89,133.11,133.62,1714975,0
2015-10-20,133.27,134.4,133.1,134.16,1661734,0
2015-10-21,134.71,135.41,133.11,133.22,1857982,0
2015-10-22,133.6,137.7,133.6,137.29,3819545,0
2015-10-23,138,138,136.76,137.78,2543149,0
2015-10-26,137.89,137.94,136.64,137,1756269,0
2015-10-27,136.4,136.67,135.07,135.63,1779537,0
2015-10-28,135.8,138.41,135.48,138.16,2420061,0
2015-10-29,138.1,138.5,137.23,137.89,1670034,0
2015-10-30,137.56,137.87,136.02,136.02,3470622,0
2015-11-02,136.77,138.62,136.33,138.4,2672349,0
2015-11-03,138.3,138.48,137.71,137.94,2100363,0
2015-11-04,138,138.08,137.06,137.43,1933298,0
2015-11-05,137.48,138.03,136.32,136.57,1982937,0
2015-11-06,136.44,137.19,135.14,136.38,2242570,0
2015-11-09,135.5,135.58,133.4,134,3744024,0
2015-11-10,134,134.73,133.64,134.73,2291187,0
2015-11-11,134.94,135.2,134.12,134.96,1627576,0
2015-11-12,134.46,134.63,132.77,132.78,2911156,0
2015-11-13,132.61,133.57,131.75,131.96,2650267,0
2015-11-16,132.08,133.31,132.04,133.3,1422073,0
2015-11-17,133.85,133.93,132.68,133.09,2360301,0
2015-11-18,133.47,136.38,133.27,136.22,3229722,0
2015-11-19,136.19,136.87,135.83,136.63,2459329,0
2015-11-20,137.34,137.42,135.96,136.63,2565567,0
2015-11-23,136.29,136.78,135.84,135.99,2083764,0
2015-11-24,135.09,135.88,134.12,135.54,2294093,0
2015-11-25,135.48,136,134.84,135.13,1846316,0
2015-11-27,135.3,135.58,134.45,134.63,1045654,0
2015-11-30,134.82,135.09,133.82,134.21,2720720,0
2015-12-01,134.86,136.57,134.36,136.43,3288540,0
2015-12-02,136.5,136.74,135.1,135.27,3291043,0
2015-12-03,135.33,135.54,132.29,132.66,3723864,0
2015-12-04,133.09,136.52,133,136.23,3581650,0
2015-12-07,136.2,136.45,134.68,135.6,2235981,0
2015-12-08,134.9,134.99,133.17,133.36,3347140,0
2015-12-09,133.18,134.15,131.2,131.71,3479531,0
2015-12-10,131.72,132.62,131.19,131.71,2817789,0
2015-12-11,130.31,130.91,129.56,130.31,4783771,0
2015-12-14,130.5,132.21,130.11,132.02,3281360,0
2015-12-15,133.25,135.64,132.76,134.88,3966253,0
2015-12-16,135.49,136.09,133.1,135.88,3207648,0
2015-12-17,135.71,136.16,133.9,133.97,3087343,0
2015-12-18,133.04,133.17,129.53,129.53,7043370,0
2015-12-21,131.16,131.69,129.65,131.19,3824421,0
2015-12-22,131.55,133.33,131.04,133.14,3248766,0
2015-12-23,133.35,134.43,133.2,134.15,3079492,0
2015-12-24,134.12,134.55,133.48,133.89,1367520,0
2015-12-28,133.48,133.54,132.52,133.12,2382695,0
2015-12-29,134,134.55,133,134.14,3134451,0
2015-12-30,133.92,134.12,133.06,133.26,2683585,0
2015-12-31,133,133.37,131.95,132.04,3405065,0
2016-01-04,130.16,131.03,128.76,130.75,6864776,0
2016-01-05,130.75,131.53,129.81,131.25,4084404,0
2016-01-06,129.99,131.76,129.725,131.33,5218923,0
2016-01-07,129.25,130.54,129,129.48,7381757,0
2016-01-08,130.11,130.4,128.205,128.33,6100605,0
2016-01-11,128.92,129.23,127.04,128.36,4352348,0
2016-01-12,129.11,129.43,127.52,128.8,4717773,0
2016-01-13,128.97,129.38,125.71,126.25,6042174,0
2016-01-14,126.41,128.99,126.01,128.07,6119483,0
2016-01-15,125.34,126.81,124.51,126.14,8141944,0
2016-01-19,127.76,127.76,127.76,127.76,5830070,0
2016-01-20,125.6,126.12,124.04,124.83,8023662,0
2016-01-21,125.52,126.75,124.37,125.62,3805135,0
2016-01-22,127.5,127.93,125.92,127.04,3764433,0
2016-01-25,126.55,126.9,123.9,124.13,5247084,0
2016-01-26,124.57,126.52,124.57,125.89,3690234,0
2016-01-27,125.26,127.22,124.61,125.19,3937640,0
2016-01-28,126,126.72,124.37,126.01,3512897,0
2016-01-29,126.66,129.77,126.11,129.77,6519905,0
2016-02-01,128.94,129.64,127.54,128.66,4438098,0
2016-02-02,127.52,127.83,125.51,125.7,4336161,0
2016-02-03,126.34,126.629,123.55,126.24,6607097,0
2016-02-04,126.09,127.7,125.75,127.44,4596080,0
2016-02-05,127.28,127.39,125.75,126.56,4732614,0
2016-02-08,125.7,127.84,124.93,126.78,6196083,0
2016-02-09,125.15,128.08,125.15,127.72,5243815,0
2016-02-10,128.44,129.18,126.29,126.58,4730505,0
2016-02-11,124.11,125.84,124.04,125.09,6060520,0
2016-02-12,126.76,128.21,126.05,128.07,5167564,0
2016-02-16,129.44,129.6,128.07,128.56,5911666,0
2016-02-17,129.17,130.44,128.91,130.26,4509880,0
2016-02-18,130.6,132.35,130.59,130.86,3865523,0
2016-02-19,130.35,131.6,130.01,131.05,4093750,0
2016-02-22,132.19,132.87,131.33,131.99,3720354,0
2016-02-23,131.12,131.91,130.65,130.74,3091292,0
2016-02-24,129.9,131.5,128.88,131.03,3633172,0
2016-02-25,131.62,132.37,130.42,132.31,3503043,0
2016-02-26,132.82,133.29,131.77,131.92,3851111,0
2016-02-29,133.36,135.11,132.94,134.17,7729629,0
2016-03-01,135.11,136.94,134.32,136.94,6067713,0
2016-03-02,136.95,137.15,135.81,136.73,3776629,0
2016-03-03,136.8,137.24,136.13,136.84,3936119,0
2016-03-04,136.99,138.06,136.52,137.97,4227306,0
2016-03-07,137.7,138.79,137.43,138.72,4568686,0
2016-03-08,138.25,138.695,137.49,137.8,4121381,0
2016-03-09,138.55,139.15,138.07,139.13,3165277,0
2016-03-10,139.75,139.75,137.81,138.62,4525023,0
2016-03-11,139.34,140.76,139.11,140.65,4306422,0
2016-03-14,140.8,141.22,139.48,139.72,4244179,0
2016-03-15,139.12,140.41,139.01,140.4,2837787,0
2016-03-16,139.84,140.44,139.51,139.83,3124124,0
2016-03-17,140,142.58,139.68,142.4,4460866,0
2016-03-18,142.83,142.96,141.44,142.16,7611700,0
2016-03-21,142.16,142.61,141.71,142.13,2440956,0
2016-03-22,141.98,142.99,141.66,142.18,3288062,0
2016-03-23,142.17,142.17,140.9,140.96,2646377,0
2016-03-24,140.22,140.6,139.56,140.11,3776117,0
2016-03-28,140.95,141.62,140.33,141.29,2667152,0
2016-03-29,141.29,142.04,140.5,141.9,3343528,0
2016-03-30,142.91,143.4,142.29,142.46,3160943,0
2016-03-31,142.56,143.05,141.48,141.88,3520148,0
2016-04-01,141.21,144.05,141.11,143.79,3982182,0
2016-04-04,143.99,143.99,142.77,143.22,3163890,0
2016-04-05,142.42,142.48,140.93,141.2,3166428,0
2016-04-06,141.31,141.82,140.42,141.7,2820211,0
2016-04-07,140.93,141.2,140.27,140.81,2911917,0
2016-04-08,141.53,141.99,140.68,141.06,2118230,0
2016-04-11,141.79,142.094,140.96,140.99,2380982,0
2016-04-12,141.25,142.49,140.98,142.4,2649252,0
2016-04-13,142.95,144.14,142.89,144.04,3562674,0
2016-04-14,144.1,144.35,143.47,143.72,2486609,0
2016-04-15,144.14,144.16,142.94,143.45,3123972,0
2016-04-18,143,144.479,142.95,144.38,2765454,0
2016-04-19,144.78,146.38,144.515,145.95,3656101,0
2016-04-20,145.98,146.44,145.375,146.09,2288899,0
2016-04-21,146.09,146.42,144.67,144.86,2879352,0
2016-04-22,145.32,146.39,144.97,146.11,2692422,0
2016-04-25,145.65,146.368,145.5,146.18,2198538,0
2016-04-26,146.59,147.16,146.3,147.02,2936746,0
2016-04-27,146.9,148.03,146.5,147.6,2988185,0
2016-04-28,146.64,147.46,145.76,146.07,2493401,0
2016-04-29,145.4,146.22,144.52,145.48,3892082,0
2016-05-02,145.77,147.14,145.69,146.89,2774086,0
2016-05-03,145.91,146.09,144.08,144.83,3550548,0
2016-05-04,144.16,144.4,143.33,144.24,2478970,0
2016-05-05,144.22,144.82,143.48,143.88,2438217,0
2016-05-06,143.82,144.84,143.33,144.62,2288661,0
2016-05-09,144.54,144.54,141.92,142.91,3638703,0
2016-05-10,143.31,144.9,143.25,144.78,3125845,0
2016-05-11,144.88,144.98,142.75,142.87,2937663,0
2016-05-12,143.46,143.72,142.305,143.31,2431312,0
2016-05-13,143.21,143.7,141.13,141.4,3231844,0
2016-05-16,141.4,142.15,141.21,141.85,2873214,0
2016-05-17,141.97,141.99,139.901,140.34,3961026,0
2016-05-18,140.18,141.85,139.95,141.47,2914513,0
2016-05-19,141.07,141.65,139.68,140.79,2800378,0
2016-05-20,141.48,142.49,141.16,141.83,3170918,0
2016-05-23,141.85,142,141.05,141.48,2048986,0
2016-05-24,141.95,144.05,141.73,143.71,3268692,0
2016-05-25,143.72,144.94,143.72,144.08,2933905,0
2016-05-26,144,144.19,142.88,143.05,2741836,0
2016-05-27,143.49,143.62,142.77,143.35,2289871,0
2016-05-31,143.89,144.14,140.54,140.54,6541844,0
2016-06-01,140.97,142.09,140.37,141.99,3264566,0
2016-06-02,141.65,142.11,140.96,142.11,2757256,0
2016-06-03,141.16,141.52,140.11,141.14,3152601,0
2016-06-06,141.62,142.5,141.39,141.82,2686653,0
2016-06-07,142.16,142.49,141.39,141.41,2725181,0
2016-06-08,141.57,142.69,141.53,142.53,2381610,0
2016-06-09,142.05,142.51,141.16,142.23,2187093,0
2016-06-10,141.31,142.36,141.24,141.76,2575802,0
2016-06-13,141.23,142.65,140.94,140.94,2989325,0
2016-06-14,140.79,141.55,140.515,141.3,3468273,0
2016-06-15,141.74,142.17,140.32,140.45,3206891,0
2016-06-16,140.09,142.05,138.96,141.99,3623787,0
2016-06-17,141.98,142,140.45,140.73,5387217,0
2016-06-20,141.96,142.94,141.63,141.67,4033757,0
2016-06-21,142.06,143.63,141.85,143.53,3668083,0
2016-06-22,143.63,144.66,143.57,143.94,3654563,0
2016-06-23,144.97,146,144.595,145.98,4479389,0
2016-06-24,140.74,142,139.47,139.71,12462887,0
2016-06-27,138.79,139,136.65,138.5,6366646,0
2016-06-28,139.79,140.32,138.29,140.28,5312143,0
2016-06-29,141.3,142.12,139.91,142.12,4256620,0
2016-06-30,142.21,144.82,142.101,144.79,5196398,0
2016-07-01,144.59,144.83,143.75,143.96,2874311,0
2016-07-05,143.19,143.56,141.76,142.23,3425526,0
2016-07-06,141.9,142.64,140.95,142.51,2804103,0
2016-07-07,142.38,143.04,141.19,141.91,2863836,0
2016-07-08,143.35,143.74,142.721,143.65,3715406,0
2016-07-11,143.75,144.23,143.43,143.93,3194533,0
2016-07-12,144.53,145.03,143.98,144.67,3158169,0
2016-07-13,144.88,145.99,144.41,145.93,3270900,0
2016-07-14,146.25,146.66,145.46,145.73,3322319,0
2016-07-15,146.25,146.44,145.12,145.97,3860775,0
2016-07-18,146,146.71,146,146.57,3125268,0
2016-07-19,146.06,146.99,145.85,146.92,3543023,0
2016-07-20,146.81,146.94,145.695,146.17,2855300,0
2016-07-21,146.01,146.22,144.194,144.35,3961439,0
2016-07-22,144.72,144.85,143.89,144.6,3139399,0
2016-07-25,144.87,145,143.6,144.14,2483867,0
2016-07-26,144.34,144.85,143.83,144.34,2465053,0
2016-07-27,144.27,144.75,143.7,144.19,2607808,0
2016-07-28,143.92,144.69,143.48,144.42,1942510,0
2016-07-29,144.09,144.6,143.78,144.27,2589292,0
2016-08-01,144.62,144.77,143.58,143.93,2047107,0
2016-08-02,143.95,143.99,142.96,143.31,2454703,0
2016-08-03,143.35,143.88,142.98,143.63,2213976,0
2016-08-04,143.8,143.91,142.915,143.12,1845674,0
2016-08-05,144,145.65,143.92,145.65,3919906,0
2016-08-08,145.29,145.65,144.23,145.56,3515924,0
2016-08-09,145.96,147.449,145.45,147.22,3677455,0
2016-08-10,147,147.27,146.13,146.69,2451711,0
2016-08-11,146.46,147.98,146.44,147.74,3269444,0
2016-08-12,147.12,147.75,146.687,147.72,2586700,0
2016-08-15,147.72,147.92,147.12,147.78,2195997,0
2016-08-16,147.62,147.945,147.22,147.24,2121311,0
2016-08-17,147.42,149.33,147,149.08,3041105,0
2016-08-18,149.19,149.36,148.53,148.81,2185387,0
2016-08-19,148.4,148.84,147.79,148.75,2641216,0
2016-08-22,148.51,148.8,147.85,148.45,1765324,0
2016-08-23,148.58,149.24,148.58,148.77,2019277,0
2016-08-24,148.5,148.84,148.13,148.41,2269399,0
2016-08-25,148.24,148.71,148.11,148.64,2449204,0
2016-08-26,148.65,149.23,147.22,147.91,2872787,0
2016-08-29,148.23,149.675,148,149.3,2726336,0
2016-08-30,149.25,150.24,149.225,150.23,2832861,0
2016-08-31,150,150.9,148.66,150.49,5338511,0
2016-09-01,150.7,151,148.82,150.35,3020365,0
2016-09-02,150.69,151.05,149.97,150.72,2255555,0
2016-09-06,150.54,150.98,149.31,150.43,4459796,0
2016-09-07,150,150.49,149.34,149.58,2432514,0
2016-09-08,149.6,150.1,149.3,149.78,2962944,0
2016-09-09,149.1,149.59,146.56,146.62,4325306,0
2016-09-12,146.37,149.39,145.942,148.97,4237245,0
2016-09-13,147.95,148.13,145.55,146.23,5505817,0
2016-09-14,146.02,146.91,145.33,145.78,3096859,0
2016-09-15,146,147.08,145.47,146.66,3297101,0
2016-09-16,146.11,146.23,144.68,145.01,11132485,0
2016-09-19,145.34,146.19,144.93,145.24,3028581,0
2016-09-20,145.98,145.98,144.76,144.92,2364489,0
2016-09-21,145.65,146.49,144.98,146.46,3760541,0
2016-09-22,146.75,147.09,146.13,146.53,2766353,0
2016-09-23,146.3,146.49,145,145,3694605,0
2016-09-26,144.52,144.96,144,144.18,2858767,0
2016-09-27,144.28,145.38,144.01,145.34,2934561,0
2016-09-28,145.28,145.42,144.03,145.28,3242890,0
2016-09-29,145.18,145.52,143.36,143.59,3307627,0
2016-09-30,144.27,145.38,144.27,144.47,4414656,0
2016-10-03,144.27,144.31,143.21,143.76,3489843,0
2016-10-04,143.74,144.2,142.8,143.17,3058627,0
2016-10-05,143.65,144.295,143.21,144.15,2998842,0
2016-10-06,144.03,144.1,143.3,143.87,2279575,0
2016-10-07,143.93,144.94,143.78,144.52,3091102,0
2016-10-10,145.05,145.68,144.98,145.2,1879125,0
2016-10-11,145.13,145.14,143.53,143.95,2719254,0
2016-10-12,143.86,145.29,143.86,144.91,2557975,0
2016-10-13,143.79,144.05,141.92,143.22,4657493,0
2016-10-14,143.91,144.89,143.58,144.18,2932788,0
2016-10-17,144.5,144.76,143.37,143.8,2552823,0
2016-10-18,144.65,145.09,144.13,144.3,2375551,0
2016-10-19,144.87,145.71,144.48,144.86,2309712,0
2016-10-20,144.62,145.43,144.19,144.49,2501402,0
2016-10-21,143.54,143.95,142.8,143.6,3073785,0
2016-10-24,144.09,144.89,143.68,143.83,2222332,0
2016-10-25,143.7,144.16,143.21,143.42,2349609,0
2016-10-26,143.38,144.46,143.12,143.94,2769586,0
2016-10-27,144.19,144.78,143.87,144.45,2914574,0
2016-10-28,144.84,145.29,142.9,144,2789109,0
2016-10-31,144.3,144.69,144,144.3,3229545,0
2016-11-01,144.68,144.86,143.11,143.63,3339391,0
2016-11-02,143.18,143.86,142.911,143.19,3177890,0
2016-11-03,143.25,144.45,143.2,143.64,2690136,0
2016-11-04,143.45,143.8,142.348,142.95,3493290,0
2016-11-07,144.71,147.17,144.3,146.91,5228369,0
2016-11-08,146.89,148.14,146.4,147.79,3630327,0
2016-11-09,146.1,151.64,145.1,151.28,8663667,0
2016-11-10,152,156.613,151.68,156.06,8135616,0
2016-11-11,155.3,157.28,155.15,156.92,4511425,0
2016-11-14,157.48,158.16,156.53,157.93,5519943,0
2016-11-15,157.61,157.82,156.09,157.46,4780061,0
2016-11-16,157.02,157.59,156.02,157.08,4468700,0
2016-11-17,156.81,158.64,156.3,158.39,4169110,0
2016-11-18,158.35,158.48,157.17,157.75,3383250,0
2016-11-21,158.1,158.71,157.42,158.71,2846344,0
2016-11-22,159.01,159.09,157.83,158.66,3143221,0
2016-11-23,158.66,159,157.28,158.11,3056483,0
2016-11-25,158.63,158.63,157.6,158.18,1777189,0
2016-11-28,157.9,158.49,156.89,156.97,4187292,0
2016-11-29,157.509,157.98,156.82,157.68,2970734,0
2016-11-30,158.42,158.89,157.42,157.53,5145449,0
2016-12-01,157.58,160.24,157.51,160.12,4578615,0
2016-12-02,160.05,160.12,158.7,159.39,3853254,0
2016-12-05,160.25,160.68,159.27,160.21,4868829,0
2016-12-06,160.57,161.55,159.929,161.34,3542959,0
2016-12-07,161.94,164.69,161.4,164.69,6041794,0
2016-12-08,164.98,165.953,163.52,164.11,4901871,0
2016-12-09,164.28,165.16,163.07,164.86,3887868,0
2016-12-12,164.65,166.64,164.35,166.12,6758129,0
2016-12-13,166.49,166.99,165.4,166.62,4223029,0
2016-12-14,166.59,167.25,164.54,165.06,4536909,0
2016-12-15,165.5,167.02,164.8,165.73,3984084,0
2016-12-16,166.14,166.15,164.33,164.76,7046115,0
2016-12-19,165.19,165.65,164.48,165.35,2971259,0
2016-12-20,166.15,166.42,165.4,166.36,3103040,0
2016-12-21,166.4,166.67,165.55,165.95,2480642,0
2016-12-22,165.77,166.116,164.89,166.03,2490153,0
2016-12-23,166.26,166.44,164.77,165.32,2042519,0
2016-12-27,165.51,165.82,164.78,164.95,2133688,0
2016-12-28,165.45,165.64,163.56,163.75,2552562,0
2016-12-29,163.93,164.47,163.01,163.05,2545251,0
2016-12-30,163.16,164.03,162.62,162.98,4041166,0
2017-01-03,164.34,164.71,162.44,163.83,4090487,0
2017-01-04,164.45,164.57,163,164.08,3568005,0
2017-01-05,164.06,164.14,162.18,163.3,2982422,0
2017-01-06,163.44,163.8,162.64,163.41,2694678,0
2017-01-09,163.04,163.25,162.02,162.02,3556786,0
2017-01-10,162,162.74,161.41,161.47,2670489,0
2017-01-11,161.54,162.45,161.03,162.23,3305047,0
2017-01-12,162,162.145,160.33,161.41,3229061,0
2017-01-13,161.81,163.13,161.51,161.9,3081334,0
2017-01-17,161.96,162,159.3,159.64,4711701,0
2017-01-18,160.04,160.86,159.43,160.49,3074718,0
2017-01-19,160.82,161.12,159.11,159.41,3171325,0
2017-01-20,160.21,160.78,159.58,160.21,4169999,0
2017-01-23,160.19,160.28,158.61,158.81,3434202,0
2017-01-24,159.26,161.09,158.77,160.72,4009511,0
2017-01-25,162,164.63,161.39,164.25,4497631,0
2017-01-26,164.88,165.03,164.08,164.92,3131632,0
2017-01-27,164.93,165.3,163.46,164.4,2520084,0
2017-01-30,164.2,164.91,163.22,164.8,3194221,0
2017-01-31,164.64,165.06,163.08,164.14,3099479,0
2017-02-01,164.75,165.2,163.3,163.61,2906854,0
2017-02-02,163.31,163.31,162.27,163,3041780,0
2017-02-03,164,164.19,162.52,163.94,3351523,0
2017-02-06,163.88,163.93,163.04,163.42,2798155,0
2017-02-07,163.622,163.85,162.58,162.93,2446700,0
2017-02-08,162.9,163.13,162.15,162.87,2246032,0
2017-02-09,163.43,164.423,162.82,164.04,2878175,0
2017-02-10,164.59,164.68,163.6,164.01,2489879,0
2017-02-13,164.71,166.24,164.44,165.85,2958602,0
2017-02-14,165.85,167,165.17,166.95,3055735,0
2017-02-15,167.21,167.34,166.12,167.28,4347581,0
2017-02-16,167.28,167.8,166.1,167.74,3152169,0
2017-02-17,167.56,168.7,166.71,168.57,3685132,0
2017-02-21,168.92,169.65,168.47,168.92,4415096,0
2017-02-22,168.92,169.7,168.327,169.61,3298377,0
2017-02-23,169.96,170.16,169.109,170.15,3376942,0
2017-02-24,169.5,170.275,169.22,170.22,4020715,0
2017-02-27,170.9,171.2,170.32,170.63,3738091,0
2017-02-28,170.9,172.2,170.51,171.42,6463829,0
2017-03-01,173.7,177.41,173.7,177.28,7136147,0
2017-03-02,177.86,177.86,175.48,175.89,4154678,0
2017-03-03,175.97,176.46,175.04,175.68,3572157,0
2017-03-06,175.44,175.88,174.51,175.4,3374694,0
2017-03-07,175.58,175.76,174.9,175.3,2643644,0
2017-03-08,175.89,176,174.8,174.97,3333007,0
2017-03-09,175.7,175.85,174.815,175.37,2955385,0
2017-03-10,176,176.14,174.45,174.98,3789548,0
2017-03-13,175.29,175.6,174.69,175.39,3333211,0
2017-03-14,175.22,175.43,174.23,174.73,2972427,0
2017-03-15,174.98,175.08,173.77,174.67,3926589,0
2017-03-16,175.15,175.43,173.7,174.08,3115671,0
2017-03-17,173.89,173.89,172.32,172.82,6709617,0
2017-03-20,172.3,172.868,171.6,172.07,3340442,0
2017-03-21,172.16,172.44,169.03,169.47,4973006,0
2017-03-22,169.27,170.04,168.02,169.3,3256613,0
2017-03-23,169.66,171.36,169.21,169.89,3142744,0
2017-03-24,170.45,170.45,168.02,168.66,4131852,0
2017-03-27,166.89,167.51,165.8,167.44,4868040,0
2017-03-28,167.28,168.612,166.36,168.31,4597022,0
2017-03-29,168,168.3,166.44,166.59,4775003,0
2017-03-30,166.3,167.69,166,167.36,3393050,0
2017-03-31,167.41,167.6,166.34,166.68,3564466,0
2017-04-03,166.72,167,165.32,166.87,3986871,0
2017-04-04,166.61,167,166.14,166.86,2731080,0
2017-04-05,167.45,168.23,165.67,165.83,4987824,0
2017-04-06,165.64,166.995,165.02,166.47,3887987,0
2017-04-07,165.62,166.89,165.48,166.17,2594128,0
2017-04-10,166.2,167,165.975,166.35,3015412,0
2017-04-11,165.8,166.22,164.85,165.7,3488171,0
2017-04-12,165.07,165.48,164.66,165.11,3419272,0
2017-04-13,164.98,165.28,162.87,162.9,3631590,0
2017-04-17,163.61,164.63,162.67,164.35,3411498,0
2017-04-18,163.87,164.23,163.09,163.69,2976256,0
2017-04-19,164.1,164.49,162.28,162.76,3932793,0
2017-04-20,163.29,165.235,163.04,164.98,3727747,0
2017-04-21,164.4,164.95,163.34,163.41,4551426,0
2017-04-24,165.7,165.99,164.4,165.78,4134334,0
2017-04-25,166.92,167.96,166.6,167.53,4267512,0
2017-04-26,167.5,168.95,167.25,167.63,4083810,0
2017-04-27,167.65,167.81,165.5,166.55,4289868,0
2017-04-28,166.28,166.55,164.68,165.21,3044793,0
2017-05-01,165.8,166.32,165.35,165.44,3134181,0
2017-05-02,165.9,166.33,165.16,166.05,2780963,0
2017-05-03,165.7,167.08,165.5,166.73,2981734,0
2017-05-04,167.64,168.04,166.22,166.34,3643122,0
2017-05-05,167.12,167.14,165.879,166.55,3578134,0
2017-05-08,166.5,166.6,164.1,165.02,5162733,0
2017-05-09,165.17,165.24,163,163.46,3839284,0
2017-05-10,163.36,163.88,163.03,163.72,3234547,0
2017-05-11,163.58,163.77,162.39,163.27,3285864,0
2017-05-12,163.06,163.49,162.47,163.32,3592140,0
2017-05-15,163.81,164.08,163.26,163.8,2939852,0
2017-05-16,164.1,164.29,163.25,163.61,2433875,0
2017-05-17,162.44,162.86,161.18,161.26,4793016,0
2017-05-18,161.5,162.62,160.93,161.62,3645545,0
2017-05-19,161.86,164.08,161.58,163.24,4162635,0
2017-05-22,164.8,165.48,163.94,165.13,4345716,0
2017-05-23,165.4,165.77,164.874,165.48,3352162,0
2017-05-24,165.9,165.9,164.55,164.93,2623564,0
2017-05-25,165.23,165.5,164.71,165.3,2603074,0
2017-05-26,165.25,165.88,165.018,165.69,2151232,0
2017-05-30,165.79,165.87,164.47,165.11,3045253,0
2017-05-31,165.27,165.45,164.1,165.28,5680064,0
2017-06-01,165.8,166.69,164.75,166.66,3329734,0
2017-06-02,166.13,166.92,165.85,166.29,3917248,0
2017-06-05,166.43,167.134,166.33,166.52,2303225,0
2017-06-06,166.12,166.72,165.88,166.13,2752200,0
2017-06-07,166.14,166.75,165.87,166.5,2987470,0
2017-06-08,166.35,167.94,166.23,166.94,4357296,0
2017-06-09,167.67,170.14,167.42,170,3775386,0
2017-06-12,169.43,170.65,169.26,170.5,4660033,0
2017-06-13,171.5,171.82,170.9,171.47,3142795,0
2017-06-14,170.92,171.5,169.55,171.45,3338851,0
2017-06-15,170.6,170.922,169.57,170.55,3244536,0
2017-06-16,170.6,171.04,169.75,170.48,6495450,0
2017-06-19,171.39,171.95,170.78,171.55,2868903,0
2017-06-20,171.68,171.68,170.45,170.55,2470047,0
2017-06-21,170.61,170.78,169.34,169.62,2365080,0
2017-06-22,169.33,169.67,168.31,168.32,2673543,0
2017-06-23,169.27,169.27,166.64,167.22,4046670,0
2017-06-26,167.8,168.28,166.968,167.49,2542983,0
2017-06-27,167.72,168.06,166.78,167.35,2995517,0
2017-06-28,167.93,170.15,167.9,169.89,3210396,0
2017-06-29,170.68,171.37,168.6,169.3,3544629,0
2017-06-30,170.01,170.15,169.27,169.37,3627582,0
2017-07-03,170.4,172.7,169.95,171.8,2493428,0
2017-07-05,172.06,172.505,171.28,171.85,2558538,0
2017-07-06,171.56,171.97,170.09,170.2,3181219,0
2017-07-07,170.84,171.32,169.9,171.14,2797899,0
2017-07-10,170.61,171.31,169.9,170.25,2466104,0
2017-07-11,169.94,170.2,168,169.24,3525358,0
2017-07-12,169.79,170.09,169.06,169.92,3018227,0
2017-07-13,170.06,170.07,169.25,169.69,3170508,0
2017-07-14,168.9,169.92,168.52,169.47,2941538,0
2017-07-17,169.44,170.73,168.95,170.16,3044266,0
2017-07-18,170.04,170.69,169.56,170.31,2599803,0
2017-07-19,170.665,171.33,170.35,171.2,1923088,0
2017-07-20,171.33,171.87,171.07,171.33,2128533,0
2017-07-21,171.57,171.69,170.66,171.34,2419760,0
2017-07-24,171.5,171.88,171.07,171.37,2432723,0
2017-07-25,172.15,173.37,172.15,172.94,2920510,0
2017-07-26,173,173.79,172.5,173.02,2848352,0
2017-07-27,173.17,173.18,172.22,173.05,3522643,0
2017-07-28,173.06,174.34,172.13,174,2175567,0
2017-07-31,174.7,175.6,174.2,174.97,3475050,0
2017-08-01,175.93,176.38,174.81,176.29,2663960,0
2017-08-02,176.29,177.92,175.91,177.85,3170721,0
2017-08-03,177.5,179,177.44,178.99,2855724,0
2017-08-04,179.8,179.99,178.69,179.92,2631050,0
2017-08-07,177.04,178.41,177.04,178.04,3279187,0
2017-08-08,177.71,178.29,176.2,176.43,2907879,0
2017-08-09,175.5,178.16,175.05,178.06,2803036,0
2017-08-10,177.13,177.6,176.26,176.36,3083186,0
2017-08-11,176.32,177.17,175.27,175.34,2580188,0
2017-08-14,176.75,177.73,176.45,177.29,2709196,0
2017-08-15,177.74,178.15,177.24,177.47,2669907,0
2017-08-16,178.2,178.97,177.6,178.54,2299064,0
2017-08-17,178.25,178.7,177.16,177.16,4101098,0
2017-08-18,176.57,178.82,176.27,177.56,3585926,0
2017-08-21,177.62,178.5,177.07,178.34,2515852,0
2017-08-22,178.5,180.61,178.46,180.45,2928377,0
2017-08-23,179.25,180.52,179,179.98,2444515,0
2017-08-24,179.98,180,178.13,178.43,3247670,0
2017-08-25,179,180.16,178.856,179.6,2280206,0
2017-08-28,179.77,179.9,178.02,178.7,2983827,0
2017-08-29,177.72,178.7,177.2,178.62,2496939,0
2017-08-30,178.71,181.03,178.51,180.35,3304200,0
2017-08-31,180.35,181.87,180.25,181.16,4376128,0
2017-09-01,181.6,181.97,180.57,180.73,2536811,0
2017-09-05,180.29,180.29,176.29,176.98,4890285,0
2017-09-06,177.35,177.87,176.73,176.79,4269694,0
2017-09-07,177.05,177.48,172.61,173.99,4619850,0
2017-09-08,173.9,175.815,173.57,175.5,3733892,0
2017-09-11,177.75,179.24,177.33,177.87,4104430,0
2017-09-12,178,178.72,177.8,178.63,2351137,0
2017-09-13,177.76,179.15,177.61,178.92,2679319,0
2017-09-14,178.8,179.16,178.38,178.57,3302658,0
2017-09-15,179.24,180.36,178.81,179.89,9209884,0
2017-09-18,180.5,181.74,180.27,181.47,3530056,0
2017-09-19,181.5,183.01,181.5,183.01,3157955,0
2017-09-20,183.3,183.93,182.46,183.82,3538741,0
2017-09-21,183.32,183.93,183.03,183.16,2317506,0
2017-09-22,182.63,182.84,181.303,181.86,2687624,0
2017-09-25,181.99,182.64,180.8,182.52,2424230,0
2017-09-26,182.55,182.87,181.74,181.86,2381771,0
2017-09-27,182.87,184,182.51,183.27,2560450,0
2017-09-28,183.4,183.95,182.44,183.21,1924729,0
2017-09-29,183.59,183.68,182.42,183.32,2761490,0
2017-10-02,183.45,185.47,182.93,185.41,2421314,0
2017-10-03,185.6,186.51,184.6,185.67,3173778,0
2017-10-04,186.2,186.67,185.51,185.83,2071485,0
2017-10-05,186.17,188.04,185.8,187.12,2784963,0
2017-10-06,187.2,187.62,186.05,187.43,2606504,0
2017-10-09,187.5,187.586,186.639,187.5,2036652,0
2017-10-10,187.46,188.2,187.16,188,2212803,0
2017-10-11,187.4,187.95,186.48,187.46,2749632,0
2017-10-12,187.7,187.99,185.97,186.3,2738006,0
2017-10-13,186.77,188,186.33,187.37,2830248,0
2017-10-16,188,188.62,187.57,187.96,2316227,0
2017-10-17,187.96,188,186.5,187.39,2273029,0
2017-10-18,187.75,188.13,186.8,187.85,2190486,0
2017-10-19,187.16,187.5,186.43,187.21,2666381,0
2017-10-20,187.75,189.04,187.58,189.04,2933255,0
2017-10-23,189.18,189.72,188.64,189.39,2417975,0
2017-10-24,189.92,190.68,189.53,189.78,2850925,0
2017-10-25,189.83,190,187.66,188.71,3393516,0
2017-10-26,189.65,189.92,187.831,188.61,2740334,0
2017-10-27,188.32,188.63,187.05,188.59,2978438,0
2017-10-30,188.02,188.52,187.347,187.85,2472909,0
2017-10-31,188.06,188.11,186.41,186.94,3290104,0
2017-11-01,188.1,188.13,186.73,187.17,2727352,0
2017-11-02,186.75,188.78,185.89,188.61,3340744,0
2017-11-03,188.13,188.55,187.02,187.27,2158770,0
2017-11-06,186.1,187.57,185.3,186.68,2603047,0
2017-11-07,187.23,188.19,185.61,186.3,2500498,0
2017-11-08,186.31,186.89,184.35,184.6,4118462,0
2017-11-09,183.34,184.679,181.76,184.49,3633042,0
2017-11-10,183.84,184.07,182.51,183.68,3043338,0
