Date,Open,High,Low,Close,Volume,OpenInt
1992-05-19,4.25,4.35,4.25,4.28,3899800,0
1992-05-20,4.35,4.38,4.31,4.38,1280200,0
1992-05-21,4.38,4.38,4.31,4.38,927000,0
1992-05-22,4.41,4.6,4.38,4.53,1603200,0
1992-05-26,4.5,4.53,4.38,4.38,863800,0
1992-05-27,4.41,4.47,4.41,4.44,397000,0
1992-05-28,4.47,4.5,4.44,4.47,125400,0
1992-05-29,4.5,4.6,4.47,4.56,520800,0
1992-06-01,4.56,4.66,4.56,4.63,429800,0
1992-06-02,4.69,4.69,4.56,4.66,692800,0
1992-06-03,4.63,4.63,4.47,4.5,611000,0
1992-06-04,4.5,4.5,4.38,4.38,232000,0
1992-06-05,4.35,4.35,4.25,4.31,470400,0
1992-06-08,4.35,4.35,4.31,4.31,422000,0
1992-06-09,4.31,4.35,4.13,4.13,789600,0
1992-06-10,4.13,4.16,4.13,4.13,338400,0
1992-06-11,4.16,4.16,4.03,4.1,706800,0
1992-06-12,4.16,4.22,4.16,4.19,104200,0
1992-06-15,4.16,4.16,4.13,4.16,589000,0
1992-06-16,4.16,4.16,4.1,4.13,128000,0
1992-06-17,4.1,4.1,3.88,3.94,516600,0
1992-06-18,3.94,3.94,3.91,3.94,138600,0
1992-06-19,3.91,3.94,3.88,3.94,197400,0
1992-06-22,3.88,3.88,3.5,3.6,376200,0
1992-06-23,3.66,4,3.66,3.97,620000,0
1992-06-24,4,4,3.85,3.94,184000,0
1992-06-25,3.97,3.97,3.81,3.88,172200,0
1992-06-26,3.85,3.88,3.81,3.88,145000,0
1992-06-29,3.88,4.25,3.88,4.22,237200,0
1992-06-30,4.25,4.28,4.19,4.28,266200,0
1992-07-01,4.25,4.25,4.22,4.22,95600,0
1992-07-02,4.25,4.47,4.25,4.44,605200,0
1992-07-06,4.44,4.6,4.41,4.6,564200,0
1992-07-07,4.63,4.72,4.6,4.6,392000,0
1992-07-08,4.63,4.63,4.41,4.47,177600,0
1992-07-09,4.47,4.56,4.22,4.53,51200,0
1992-07-10,4.53,4.53,4.44,4.47,64800,0
1992-07-13,4.47,4.6,4.47,4.53,109600,0
1992-07-14,4.56,4.66,4.53,4.66,112800,0
1992-07-15,4.66,4.66,4.56,4.56,167800,0
1992-07-16,4.56,4.75,4.56,4.75,382800,0
1992-07-17,4.78,4.78,4.63,4.66,220000,0
1992-07-20,4.6,4.66,4.44,4.5,100800,0
1992-07-21,4.53,4.91,4.53,4.75,350200,0
1992-07-22,4.75,4.91,4.72,4.85,109400,0
1992-07-23,4.81,4.91,4.78,4.81,165400,0
1992-07-24,4.75,4.78,4.69,4.72,154400,0
1992-07-27,4.72,4.72,4.63,4.63,35600,0
1992-07-28,4.69,4.88,4.69,4.85,226600,0
1992-07-29,4.88,5.1,4.88,5,540800,0
1992-07-30,4.97,5,4.91,5,211400,0
1992-07-31,4.94,5,4.94,5,77200,0
1992-08-03,5,5,4.97,4.97,31800,0
1992-08-04,5,5,4.94,4.97,100600,0
1992-08-05,4.94,4.97,4.91,4.94,375200,0
1992-08-06,4.94,5,4.91,5,104000,0
1992-08-07,4.97,5.06,4.91,4.91,321600,0
1992-08-10,4.94,5.03,4.81,4.85,138600,0
1992-08-11,4.81,4.81,4.56,4.63,382200,0
1992-08-12,4.6,4.6,4.5,4.56,159600,0
1992-08-13,4.6,4.6,4.5,4.5,125800,0
1992-08-14,4.5,4.5,4.31,4.35,492200,0
1992-08-17,4.35,4.44,4.31,4.44,236400,0
1992-08-18,4.41,4.44,4.41,4.41,282800,0
1992-08-19,4.44,4.56,4.44,4.53,391400,0
1992-08-20,4.6,4.6,4.5,4.56,127400,0
1992-08-21,4.6,4.66,4.56,4.56,148800,0
1992-08-24,4.6,4.6,4.47,4.5,82200,0
1992-08-25,4.56,4.63,4.5,4.63,110800,0
1992-08-26,4.63,4.81,4.63,4.75,209000,0
1992-08-27,4.75,4.85,4.75,4.81,47000,0
1992-08-28,4.75,4.85,4.75,4.85,131600,0
1992-08-31,4.85,4.85,4.78,4.85,102000,0
1992-09-01,4.72,4.78,4.66,4.78,293400,0
1992-09-02,4.78,4.78,4.66,4.78,227200,0
1992-09-03,4.78,4.78,4.5,4.5,394200,0
1992-09-04,4.53,4.6,4.5,4.6,19000,0
1992-09-08,4.6,4.66,4.6,4.63,105200,0
1992-09-09,4.63,4.78,4.63,4.78,260600,0
1992-09-10,4.88,4.91,4.81,4.91,532400,0
1992-09-11,4.91,4.97,4.91,4.97,105400,0
1992-09-14,4.97,5,4.91,4.94,170000,0
1992-09-15,4.97,5,4.91,4.97,223000,0
1992-09-16,4.97,4.97,4.94,4.94,61200,0
1992-09-17,4.97,5.13,4.94,5.1,305800,0
1992-09-18,5.1,5.1,4.88,4.91,131600,0
1992-09-21,4.88,4.91,4.88,4.91,29600,0
1992-09-22,4.88,4.91,4.78,4.78,110000,0
1992-09-23,4.81,4.81,4.69,4.72,88400,0
1992-09-24,4.69,4.78,4.69,4.72,77200,0
1992-09-25,4.72,4.75,4.6,4.6,96000,0
1992-09-28,4.6,4.6,4.44,4.44,87800,0
1992-09-29,4.44,4.47,4.38,4.47,166600,0
1992-09-30,4.47,4.47,4.35,4.44,170600,0
1992-10-01,4.47,4.5,4.47,4.47,126400,0
1992-10-02,4.47,4.47,4.19,4.19,98400,0
1992-10-05,4.19,4.19,4,4.13,209400,0
1992-10-06,4.19,4.44,4.19,4.22,171200,0
1992-10-07,4.22,4.44,4.22,4.38,151800,0
1992-10-08,4.38,4.56,4.38,4.56,202200,0
1992-10-09,4.5,4.53,4.44,4.44,77800,0
1992-10-12,4.5,4.5,4.44,4.44,38000,0
1992-10-13,4.44,4.47,4.44,4.44,49400,0
1992-10-14,4.53,4.63,4.5,4.5,95400,0
1992-10-15,4.5,4.53,4.47,4.47,59600,0
1992-10-16,4.47,4.53,4.47,4.5,172200,0
1992-10-19,4.5,4.6,4.5,4.56,100800,0
1992-10-20,4.56,4.75,4.56,4.66,280400,0
1992-10-21,4.63,4.66,4.56,4.56,26800,0
1992-10-22,4.63,4.63,4.56,4.6,121200,0
1992-10-23,4.56,4.6,4.56,4.56,171600,0
1992-10-26,4.5,4.66,4.5,4.66,161000,0
1992-10-27,4.63,4.85,4.63,4.78,173000,0
1992-10-28,4.78,4.97,4.78,4.97,220000,0
1992-10-29,4.97,5.16,4.88,5.13,180200,0
1992-10-30,5.13,5.22,5.06,5.19,224800,0
1992-11-02,5.22,5.22,4.81,4.97,119600,0
1992-11-03,4.97,5,4.91,4.91,133400,0
1992-11-04,4.91,5.03,4.91,4.94,110200,0
1992-11-05,4.97,5,4.91,5,198200,0
1992-11-06,5,5.03,4.91,4.94,166400,0
1992-11-09,4.91,4.91,4.75,4.85,74400,0
1992-11-10,4.85,4.91,4.85,4.91,74400,0
1992-11-11,4.91,5.06,4.91,5.03,164800,0
1992-11-12,5.06,5.1,5.03,5.03,218200,0
1992-11-13,5.03,5.03,4.88,4.91,118800,0
1992-11-16,4.75,4.78,4.75,4.75,1785400,0
1992-11-17,4.78,4.78,4.75,4.75,296200,0
1992-11-18,4.75,4.81,4.72,4.81,325600,0
1992-11-19,4.81,4.88,4.81,4.85,739200,0
1992-11-20,4.88,4.88,4.81,4.81,594800,0
1992-11-23,4.85,4.88,4.85,4.85,163600,0
1992-11-24,4.85,4.85,4.75,4.75,417200,0
1992-11-25,4.78,4.78,4.72,4.75,132800,0
1992-11-27,4.75,4.75,4.66,4.72,79400,0
1992-11-30,4.69,4.72,4.66,4.69,110400,0
1992-12-01,4.72,4.75,4.72,4.75,190000,0
1992-12-02,4.72,4.75,4.72,4.72,399200,0
1992-12-03,4.75,4.81,4.75,4.78,477400,0
1992-12-04,4.78,4.85,4.75,4.81,210400,0
1992-12-07,4.85,4.88,4.81,4.88,223000,0
1992-12-08,4.88,4.88,4.72,4.72,334200,0
1992-12-09,4.72,4.75,4.72,4.75,219400,0
1992-12-10,4.72,4.75,4.69,4.69,161800,0
1992-12-11,4.69,4.72,4.69,4.72,102000,0
1992-12-14,4.72,4.72,4.6,4.69,568400,0
1992-12-15,4.69,4.72,4.63,4.66,75400,0
1992-12-16,4.66,4.66,4.56,4.56,307000,0
1992-12-17,4.6,4.72,4.6,4.69,254000,0
1992-12-18,4.72,4.75,4.69,4.72,81000,0
1992-12-21,4.75,4.78,4.72,4.75,660800,0
1992-12-22,4.78,4.81,4.75,4.78,270400,0
1992-12-23,4.66,4.75,4.66,4.69,176600,0
1992-12-24,4.69,4.69,4.66,4.66,5800,0
1992-12-28,4.69,4.88,4.69,4.88,146200,0
1992-12-29,4.85,4.97,4.85,4.91,179600,0
1992-12-30,4.94,4.97,4.94,4.97,30000,0
1992-12-31,4.97,5.22,4.97,5.22,121200,0
1993-01-04,5.22,5.47,5.19,5.28,192600,0
1993-01-05,5.28,5.31,5.16,5.22,195000,0
1993-01-06,5.22,5.25,5.16,5.25,225200,0
1993-01-07,5.25,5.28,5.16,5.16,254000,0
1993-01-08,5.19,5.22,5.19,5.19,72600,0
1993-01-11,5.19,5.28,5.16,5.25,338200,0
1993-01-12,5.03,5.19,4.91,5.16,408200,0
1993-01-13,5.19,5.31,5.16,5.25,445600,0
1993-01-14,5.31,5.35,5.22,5.22,155000,0
1993-01-15,5.16,5.22,5.16,5.19,109000,0
1993-01-18,5.19,5.19,5.16,5.16,62200,0
1993-01-19,5.13,5.25,5.13,5.22,117200,0
1993-01-20,5.25,5.31,5.22,5.25,578800,0
1993-01-21,5.25,5.31,5.19,5.28,485400,0
1993-01-22,5.25,5.47,5.25,5.47,155000,0
1993-01-25,5.47,5.75,5.47,5.69,471600,0
1993-01-26,5.69,5.91,5.69,5.78,400800,0
1993-01-27,5.72,5.75,5.66,5.66,232400,0
1993-01-28,5.66,5.69,5.53,5.56,257400,0
1993-01-29,5.56,5.63,5.56,5.63,61800,0
1993-02-01,5.6,5.63,5.56,5.63,174600,0
1993-02-02,5.56,5.6,5.56,5.6,319000,0
1993-02-03,5.53,5.6,5.47,5.56,292200,0
1993-02-04,5.6,5.6,5.44,5.44,220600,0
1993-02-05,5.44,5.44,5.28,5.31,178800,0
1993-02-08,5.28,5.28,5.25,5.28,81400,0
1993-02-09,5.25,5.28,5.22,5.25,152800,0
1993-02-10,5.22,5.25,5.19,5.25,133000,0
1993-02-11,5.25,5.28,5.22,5.22,102600,0
1993-02-12,5.22,5.25,5.22,5.25,127600,0
1993-02-16,5.19,5.22,4.94,5.03,150800,0
1993-02-17,4.97,4.97,4.6,4.72,156000,0
1993-02-18,4.72,4.72,4.63,4.63,160600,0
1993-02-19,4.66,4.66,4.5,4.5,162000,0
1993-02-22,4.44,4.44,3.94,4,1146400,0
1993-02-23,4,4.19,3.91,4.19,362800,0
1993-02-24,4.25,4.66,4.25,4.6,258800,0
1993-02-25,4.6,4.6,4.5,4.6,206200,0
1993-02-26,4.66,4.66,4.56,4.66,129800,0
1993-03-01,4.66,4.69,4.56,4.56,482200,0
1993-03-02,4.6,4.66,4.5,4.66,51200,0
1993-03-03,4.63,4.66,4.56,4.6,57600,0
1993-03-04,4.63,4.63,4.41,4.41,117000,0
1993-03-05,4.41,4.53,4.31,4.5,116400,0
1993-03-08,4.44,4.47,4.41,4.44,76000,0
1993-03-09,4.44,4.44,4.38,4.41,96200,0
1993-03-10,4.5,4.5,4.44,4.47,261800,0
1993-03-11,4.44,4.47,4.25,4.31,325600,0
1993-03-12,4.22,4.22,4.03,4.03,242600,0
1993-03-15,4.06,4.13,4.03,4.03,363200,0
1993-03-16,4.03,4.03,3.85,3.85,506800,0
1993-03-17,3.75,3.78,3.69,3.72,211000,0
1993-03-18,3.72,3.88,3.69,3.85,425600,0
1993-03-19,3.81,4,3.63,3.69,493000,0
1993-03-22,3.69,3.78,3.69,3.78,112600,0
1993-03-23,3.78,3.78,3.69,3.69,153200,0
1993-03-24,3.53,3.63,3.53,3.63,364000,0
1993-03-25,3.63,3.69,3.6,3.69,194200,0
1993-03-26,3.69,3.69,3.66,3.69,109200,0
1993-03-29,3.69,3.69,3.63,3.66,279600,0
1993-03-30,3.69,3.72,3.69,3.72,1000200,0
1993-03-31,3.94,4.13,3.91,4,1118200,0
1993-04-01,3.94,3.94,3.25,3.38,4946200,0
1993-04-02,3.35,3.47,3.31,3.44,1694200,0
1993-04-05,3.44,3.5,3.44,3.44,387200,0
1993-04-06,3.47,3.47,3.44,3.47,391200,0
1993-04-07,3.47,3.47,3.38,3.38,966200,0
1993-04-08,3.35,3.35,3.22,3.25,565400,0
1993-04-12,3.28,3.35,3.28,3.35,1152600,0
1993-04-13,3.35,3.35,3.31,3.31,845600,0
1993-04-14,3.31,3.35,3.31,3.31,33800,0
1993-04-15,3.25,3.25,3.19,3.25,499000,0
1993-04-16,3.25,3.25,3.22,3.22,50600,0
1993-04-19,3.22,3.25,3.22,3.22,360200,0
1993-04-20,3.22,3.28,3.22,3.28,69800,0
1993-04-21,3.28,3.31,3.25,3.25,710400,0
1993-04-22,3.28,3.44,3.28,3.35,793400,0
1993-04-23,3.35,3.44,3.31,3.44,178000,0
1993-04-26,3.41,3.47,3.41,3.47,122600,0
1993-04-27,3.47,3.56,3.47,3.56,652000,0
1993-04-28,3.53,3.56,3.53,3.56,364000,0
1993-04-29,3.6,3.63,3.56,3.6,171600,0
1993-04-30,3.6,3.6,3.53,3.6,265600,0
1993-05-03,3.66,3.69,3.63,3.66,291200,0
1993-05-04,3.66,3.81,3.66,3.81,237600,0
1993-05-05,3.88,3.97,3.88,3.94,185800,0
1993-05-06,3.94,3.94,3.72,3.72,198600,0
1993-05-07,3.75,3.81,3.72,3.75,101400,0
1993-05-10,3.78,3.78,3.63,3.63,369000,0
1993-05-11,3.56,3.6,3.53,3.56,364400,0
1993-05-12,3.56,3.56,3.5,3.5,193000,0
1993-05-13,3.53,3.53,3.44,3.5,348200,0
1993-05-14,3.47,3.5,3.44,3.47,137600,0
1993-05-17,3.5,3.56,3.5,3.53,293400,0
1993-05-18,3.53,3.69,3.47,3.66,291200,0
1993-05-19,3.66,3.72,3.66,3.72,86200,0
1993-05-20,3.75,4,3.75,4,348200,0
1993-05-21,4,4.1,4,4.06,300800,0
1993-05-24,4,4,3.97,3.97,32200,0
1993-05-25,3.97,4.03,3.88,3.91,554600,0
1993-05-26,3.88,3.94,3.85,3.88,471600,0
1993-05-27,3.88,3.94,3.88,3.91,123400,0
1993-05-28,3.91,3.91,3.85,3.88,302000,0
1993-06-01,3.91,4,3.91,3.97,110600,0
1993-06-02,4,4,3.97,3.97,156400,0
1993-06-03,3.94,3.94,3.88,3.91,132400,0
1993-06-04,3.88,3.94,3.85,3.94,112000,0
1993-06-07,3.94,3.94,3.91,3.94,140400,0
1993-06-08,3.94,3.94,3.85,3.88,66800,0
1993-06-09,3.91,3.97,3.81,3.81,127200,0
1993-06-10,3.85,3.85,3.69,3.69,823600,0
1993-06-11,3.72,3.75,3.69,3.72,617400,0
1993-06-14,3.75,3.75,3.69,3.69,161800,0
1993-06-15,3.69,3.69,3.6,3.66,63800,0
1993-06-16,3.66,3.66,3.6,3.63,58600,0
1993-06-17,3.69,3.69,3.66,3.66,63800,0
1993-06-18,3.69,3.69,3.56,3.56,127000,0
1993-06-21,3.6,3.75,3.6,3.69,147600,0
1993-06-22,3.69,3.72,3.6,3.6,216000,0
1993-06-23,3.56,3.56,3.44,3.44,371600,0
1993-06-24,3.5,3.53,3.44,3.5,237600,0
1993-06-25,3.5,3.63,3.47,3.6,232400,0
1993-06-28,3.6,3.75,3.6,3.75,271400,0
1993-06-29,3.75,3.75,3.66,3.66,152000,0
1993-06-30,3.63,3.66,3.44,3.5,570400,0
1993-07-01,3.5,3.72,3.5,3.69,980400,0
1993-07-02,3.63,3.72,3.63,3.72,299000,0
1993-07-06,3.72,3.72,3.69,3.69,48800,0
1993-07-07,3.69,3.88,3.69,3.88,123800,0
1993-07-08,3.88,3.88,3.69,3.69,246200,0
1993-07-09,3.63,3.75,3.63,3.72,218400,0
1993-07-12,3.75,3.81,3.72,3.78,63400,0
1993-07-13,3.75,3.78,3.69,3.75,314200,0
1993-07-14,3.78,3.78,3.72,3.75,29000,0
1993-07-15,3.78,3.81,3.72,3.72,154600,0
1993-07-16,3.63,3.63,3.6,3.6,440800,0
1993-07-19,3.6,3.6,3.56,3.56,86000,0
1993-07-20,3.53,3.56,3.44,3.44,351200,0
1993-07-21,3.44,3.5,3.41,3.44,389400,0
1993-07-22,3.47,3.47,3.28,3.28,688800,0
1993-07-23,3.28,3.38,3.28,3.35,446800,0
1993-07-26,3.35,3.47,3.35,3.44,412200,0
1993-07-27,3.5,3.5,3.47,3.47,27200,0
1993-07-28,3.47,3.6,3.47,3.6,192600,0
1993-07-29,3.56,3.66,3.53,3.66,259800,0
1993-07-30,3.66,3.69,3.66,3.69,70200,0
1993-08-02,3.63,3.63,3.6,3.6,98400,0
1993-08-03,3.6,3.6,3.47,3.53,285600,0
1993-08-04,3.53,3.56,3.53,3.56,63200,0
1993-08-05,3.53,3.56,3.47,3.5,18600,0
1993-08-06,3.5,3.53,3.41,3.41,145800,0
1993-08-09,3.44,3.47,3.38,3.38,431000,0
1993-08-10,3.38,3.44,3.35,3.44,116000,0
1993-08-11,3.38,3.38,3.35,3.38,416000,0
1993-08-12,3.35,3.41,3.35,3.38,42600,0
1993-08-13,3.35,3.44,3.35,3.35,167000,0
1993-08-16,3.35,3.41,3.35,3.41,281800,0
1993-08-17,3.41,3.5,3.41,3.5,141000,0
1993-08-18,3.6,3.63,3.53,3.56,261800,0
1993-08-19,3.63,3.69,3.63,3.63,202600,0
1993-08-20,3.66,3.66,3.63,3.63,41000,0
1993-08-23,3.63,3.63,3.56,3.56,45600,0
1993-08-24,3.6,3.6,3.53,3.56,340600,0
1993-08-25,3.53,3.53,3.47,3.5,128800,0
1993-08-26,3.44,3.44,3.35,3.38,249600,0
1993-08-27,3.38,3.41,3.38,3.41,171000,0
1993-08-30,3.38,3.38,3.31,3.35,37200,0
1993-08-31,3.35,3.35,3.31,3.31,20400,0
1993-09-01,3.35,3.41,3.35,3.35,248200,0
1993-09-02,3.35,3.44,3.35,3.44,1302200,0
1993-09-03,3.44,3.44,3.41,3.41,1755200,0
1993-09-07,3.44,3.53,3.44,3.44,318400,0
1993-09-08,3.38,3.56,3.38,3.56,212600,0
1993-09-09,3.53,3.53,3.5,3.53,156400,0
1993-09-10,3.5,3.5,3.47,3.5,63600,0
1993-09-13,3.47,3.47,3.44,3.44,287400,0
1993-09-14,3.38,3.38,3.31,3.35,331000,0
1993-09-15,2.94,3,2.75,2.81,1580200,0
1993-09-16,2.75,2.75,2.5,2.53,5841600,0
1993-09-17,2.53,2.63,2.53,2.6,2181600,0
1993-09-20,2.6,2.69,2.56,2.66,1782200,0
1993-09-21,2.66,2.72,2.66,2.69,897000,0
1993-09-22,2.72,2.75,2.69,2.72,581200,0
1993-09-23,2.75,2.75,2.69,2.69,229200,0
1993-09-24,2.72,2.72,2.63,2.63,504600,0
1993-09-27,2.63,2.69,2.63,2.66,217800,0
1993-09-28,2.66,2.66,2.6,2.63,662400,0
1993-09-29,2.6,2.6,2.53,2.6,888200,0
1993-09-30,2.6,2.6,2.56,2.56,929400,0
1993-10-01,2.56,2.56,2.5,2.53,568000,0
1993-10-04,2.53,2.56,2.47,2.5,532400,0
1993-10-05,2.47,2.5,2.44,2.44,319200,0
1993-10-06,2.47,2.5,2.41,2.44,648200,0
1993-10-07,2.44,2.44,2.35,2.41,615200,0
1993-10-08,2.44,2.5,2.38,2.44,279800,0
1993-10-11,2.47,2.6,2.47,2.6,315800,0
1993-10-12,2.63,2.63,2.6,2.63,139600,0
1993-10-13,2.69,3.1,2.69,3.06,1287200,0
1993-10-14,3.03,3.03,2.91,3,649800,0
1993-10-15,3,3.22,3,3.19,710200,0
1993-10-18,3.22,3.31,3.16,3.16,499400,0
1993-10-19,3.19,3.19,3.03,3.03,91000,0
1993-10-20,3,3,2.81,2.94,513800,0
1993-10-21,2.91,2.97,2.91,2.97,558400,0
1993-10-22,3,3.03,2.97,3,384600,0
1993-10-25,3,3.06,3,3.06,470600,0
1993-10-26,3.06,3.19,3.06,3.19,357000,0
1993-10-27,3.19,3.28,3.19,3.19,792000,0
1993-10-28,3.22,3.25,3.1,3.1,451400,0
1993-10-29,3.13,3.22,3.1,3.19,81400,0
1993-11-01,3.22,3.31,3.19,3.31,467400,0
1993-11-02,3.31,3.31,3.19,3.19,465600,0
1993-11-03,3.28,3.31,3.22,3.25,481200,0
1993-11-04,3.28,3.31,3.22,3.25,168200,0
1993-11-05,3.16,3.28,3.16,3.25,231000,0
1993-11-08,3.22,3.35,3.22,3.35,187600,0
1993-11-09,3.31,3.35,3.25,3.31,131400,0
1993-11-10,3.31,3.31,3.25,3.31,382200,0
1993-11-11,3.22,3.41,3.22,3.38,422600,0
1993-11-12,3.38,3.38,3.28,3.35,71600,0
1993-11-15,3.35,3.35,3.28,3.35,199400,0
1993-11-16,3.35,3.35,3.25,3.25,47800,0
1993-11-17,3.28,3.35,3.28,3.31,162400,0
1993-11-18,3.35,3.38,3.31,3.38,160200,0
1993-11-19,3.35,3.35,3.25,3.31,88000,0
1993-11-22,3.28,3.28,3.16,3.22,129400,0
1993-11-23,3.22,3.22,3.06,3.13,113000,0
1993-11-24,3.13,3.19,3.13,3.19,26000,0
1993-11-26,3.19,3.19,3.16,3.19,10800,0
1993-11-29,3.19,3.19,3.1,3.1,20000,0
1993-11-30,3.13,3.13,3.1,3.1,90400,0
1993-12-01,3.13,3.16,3.1,3.16,93200,0
1993-12-02,3.16,3.16,3.06,3.06,70000,0
1993-12-03,3.1,3.16,3.03,3.16,136400,0
1993-12-06,3.16,3.25,3.13,3.13,178200,0
1993-12-07,3.16,3.19,3.06,3.13,97600,0
1993-12-08,3.16,3.16,3.1,3.13,39200,0
1993-12-09,3.1,3.16,3.03,3.1,94600,0
1993-12-10,3.06,3.1,3,3,164200,0
1993-12-13,3,3,2.91,2.91,189200,0
1993-12-14,2.94,2.94,2.91,2.91,83400,0
1993-12-15,2.88,2.88,2.81,2.81,439800,0
1993-12-16,2.81,2.97,2.81,2.97,221400,0
1993-12-17,3,3.03,2.94,2.97,73600,0
1993-12-20,2.91,3,2.91,2.94,207600,0
1993-12-21,2.97,2.97,2.94,2.97,73000,0
1993-12-22,2.94,2.97,2.91,2.94,128400,0
1993-12-23,2.97,3.06,2.94,3.03,202600,0
1993-12-27,3.13,3.19,3.06,3.06,192400,0
1993-12-28,3.06,3.16,3.03,3.16,110400,0
1993-12-29,3.13,3.16,3.1,3.13,281800,0
1993-12-30,3.16,3.16,3.1,3.1,59000,0
1993-12-31,3.13,3.13,3.06,3.13,81000,0
1994-01-03,3.1,3.13,2.97,3,306200,0
1994-01-04,3,3,2.97,3,588600,0
1994-01-05,3,3.13,3,3.1,226200,0
1994-01-06,3.16,3.22,3.13,3.22,409000,0
1994-01-07,3.22,3.22,3.16,3.22,140200,0
1994-01-10,3.25,3.38,3.22,3.38,244800,0
1994-01-11,3.47,3.6,3.44,3.56,430000,0
1994-01-12,3.56,3.63,3.47,3.53,1211800,0
1994-01-13,3.53,3.66,3.5,3.63,262000,0
1994-01-14,3.63,3.63,3.56,3.63,147200,0
1994-01-17,3.63,3.75,3.63,3.66,597800,0
1994-01-18,3.66,3.88,3.66,3.85,1401600,0
1994-01-19,3.88,3.88,3.72,3.85,935800,0
1994-01-20,3.85,3.85,3.78,3.85,168800,0
1994-01-21,3.81,3.85,3.75,3.75,118400,0
1994-01-24,3.72,3.81,3.69,3.81,257000,0
1994-01-25,3.81,3.81,3.72,3.75,310000,0
1994-01-26,3.75,3.75,3.69,3.75,418600,0
1994-01-27,3.75,3.75,3.69,3.69,142200,0
1994-01-28,3.69,3.72,3.69,3.69,65400,0
1994-01-31,3.72,3.81,3.72,3.81,485600,0
1994-02-01,3.85,3.88,3.78,3.78,681400,0
1994-02-02,3.78,3.88,3.75,3.85,189600,0
1994-02-03,3.81,3.85,3.75,3.78,167000,0
1994-02-04,3.78,3.78,3.6,3.63,102200,0
1994-02-07,3.63,3.66,3.53,3.66,464800,0
1994-02-08,3.66,3.69,3.63,3.63,167800,0
1994-02-09,3.66,3.69,3.63,3.66,151000,0
1994-02-10,3.66,3.72,3.66,3.72,250000,0
1994-02-11,3.72,3.72,3.69,3.69,76800,0
1994-02-14,3.69,3.81,3.66,3.66,215000,0
1994-02-15,3.69,3.72,3.66,3.69,19200,0
1994-02-16,3.75,3.75,3.69,3.72,281600,0
1994-02-17,3.72,3.75,3.69,3.75,91600,0
1994-02-18,3.72,3.75,3.72,3.75,52600,0
1994-02-22,3.81,3.94,3.78,3.94,1370600,0
1994-02-23,3.91,3.91,3.85,3.91,257000,0
1994-02-24,3.91,3.91,3.85,3.85,138800,0
1994-02-25,3.88,3.91,3.85,3.88,476000,0
1994-02-28,3.85,3.91,3.72,3.91,560600,0
1994-03-01,3.91,3.91,3.88,3.88,593000,0
1994-03-02,3.81,3.91,3.75,3.91,352200,0
1994-03-03,3.88,4,3.88,3.97,374800,0
1994-03-04,3.97,4,3.91,3.94,391800,0
1994-03-07,3.97,4.13,3.94,4.06,809400,0
1994-03-08,4.1,4.1,3.97,4,327400,0
1994-03-09,4.03,4.1,4.03,4.06,361400,0
1994-03-10,4.1,4.1,3.94,3.94,583800,0
1994-03-11,4.03,4.06,3.97,3.97,861600,0
1994-03-14,4,4.03,3.94,3.94,499200,0
1994-03-15,3.97,3.97,3.91,3.94,121800,0
1994-03-16,3.97,3.97,3.91,3.91,418000,0
1994-03-17,3.94,3.94,3.88,3.91,355200,0
1994-03-18,3.94,3.94,3.88,3.88,397200,0
1994-03-21,3.88,3.91,3.88,3.88,80800,0
1994-03-22,3.88,3.91,3.85,3.91,230600,0
1994-03-23,3.88,3.88,3.75,3.78,341000,0
1994-03-24,3.66,3.66,3.6,3.63,623000,0
1994-03-25,3.66,3.69,3.5,3.53,697600,0
1994-03-28,3.6,3.6,3.47,3.6,413000,0
1994-03-29,3.6,3.6,3.5,3.53,96600,0
1994-03-30,3.53,3.53,3.41,3.44,228400,0
1994-03-31,3.41,3.44,3.25,3.38,346200,0
1994-04-04,3.35,3.44,3.28,3.38,235600,0
1994-04-05,3.5,3.53,3.44,3.5,190400,0
1994-04-06,3.5,3.6,3.5,3.53,131200,0
1994-04-07,3.56,3.6,3.56,3.56,33200,0
1994-04-08,3.56,3.63,3.56,3.6,58600,0
1994-04-11,3.6,3.69,3.53,3.63,661800,0
1994-04-12,3.63,3.63,3.56,3.6,79200,0
1994-04-13,3.6,3.63,3.56,3.6,62400,0
1994-04-14,3.56,3.6,3.56,3.56,22000,0
1994-04-15,3.53,3.53,3.53,3.53,16400,0
1994-04-18,3.56,3.56,3.5,3.5,72000,0
1994-04-19,3.5,3.56,3.5,3.56,33000,0
1994-04-20,3.56,3.56,3.44,3.47,329000,0
1994-04-21,3.44,3.5,3.41,3.44,174400,0
1994-04-22,3.47,3.47,3.41,3.41,116000,0
1994-04-25,3.47,3.53,3.44,3.5,149400,0
1994-04-26,3.5,3.5,3.47,3.47,26200,0
1994-04-28,3.47,3.47,3.44,3.47,126000,0
1994-04-29,3.44,3.5,3.44,3.47,72200,0
1994-05-02,3.47,3.56,3.44,3.53,109200,0
1994-05-03,3.56,3.66,3.56,3.56,137800,0
1994-05-04,3.53,3.66,3.53,3.63,152600,0
1994-05-05,3.6,3.63,3.56,3.6,100800,0
1994-05-06,3.6,3.6,3.53,3.56,68800,0
1994-05-09,3.6,3.66,3.6,3.66,78400,0
1994-05-10,3.63,3.66,3.6,3.6,40200,0
1994-05-11,3.63,3.75,3.6,3.75,242400,0
1994-05-12,3.75,3.81,3.72,3.75,64200,0
1994-05-13,3.75,3.75,3.69,3.72,36200,0
1994-05-16,3.66,3.69,3.66,3.69,243600,0
1994-05-17,3.66,3.72,3.66,3.72,24600,0
1994-05-18,3.75,3.75,3.63,3.66,49800,0
1994-05-19,3.66,3.72,3.66,3.69,37200,0
1994-05-20,3.69,3.75,3.69,3.75,33000,0
1994-05-23,3.78,3.78,3.72,3.75,46400,0
1994-05-24,3.75,3.75,3.63,3.72,32600,0
1994-05-25,3.72,3.72,3.6,3.66,56200,0
1994-05-26,3.72,3.75,3.66,3.72,80200,0
1994-05-27,3.72,3.72,3.66,3.72,131400,0
1994-05-31,3.72,3.75,3.69,3.69,91200,0
1994-06-01,3.69,3.72,3.66,3.72,104200,0
1994-06-02,3.69,3.75,3.69,3.75,45000,0
1994-06-03,3.75,3.81,3.72,3.81,391000,0
1994-06-06,3.81,3.85,3.78,3.85,142400,0
1994-06-07,3.81,3.88,3.78,3.88,95000,0
1994-06-08,3.88,3.88,3.78,3.78,335800,0
1994-06-09,3.78,3.81,3.78,3.81,29400,0
1994-06-10,3.78,3.85,3.69,3.75,84600,0
1994-06-13,3.81,3.81,3.78,3.78,37800,0
1994-06-14,3.78,3.81,3.78,3.78,65200,0
1994-06-15,3.75,3.78,3.63,3.63,199400,0
1994-06-16,3.69,3.69,3.63,3.66,49600,0
1994-06-17,3.72,3.72,3.56,3.56,117800,0
1994-06-20,3.56,3.56,3.31,3.35,155400,0
1994-06-21,3.38,3.38,3.35,3.35,283200,0
1994-06-22,3.35,3.35,3.25,3.28,254000,0
1994-06-23,3.28,3.31,3.16,3.22,55800,0
1994-06-24,3,3.13,3,3.06,201400,0
1994-06-27,3.1,3.1,3.03,3.03,166800,0
1994-06-28,3.06,3.16,3,3.16,232400,0
1994-06-29,3.06,3.35,3.06,3.31,208800,0
1994-06-30,3.28,3.31,3.16,3.16,69400,0
1994-07-01,3.16,3.28,3.16,3.22,49800,0
1994-07-05,3.22,3.35,3.22,3.28,68600,0
1994-07-06,3.28,3.28,3.16,3.28,1015400,0
1994-07-07,3.25,3.41,3.25,3.35,120000,0
1994-07-08,3.35,3.38,3.31,3.31,232800,0
1994-07-11,3.28,3.31,3.28,3.28,27200,0
1994-07-12,3.28,3.5,3.28,3.5,71800,0
1994-07-13,3.47,3.5,3.41,3.41,140400,0
1994-07-14,3.41,3.47,3.41,3.44,37000,0
1994-07-15,3.44,3.47,3.35,3.38,67600,0
1994-07-18,3.41,3.5,3.41,3.5,50600,0
1994-07-19,3.47,3.5,3.44,3.47,40000,0
1994-07-20,3.47,3.47,3.41,3.41,78600,0
1994-07-21,3.41,3.47,3.41,3.47,44000,0
1994-07-22,3.44,3.47,3.44,3.47,46400,0
1994-07-25,3.44,3.47,3.35,3.35,114800,0
1994-07-26,3.35,3.38,3.31,3.35,129800,0
1994-07-27,3.38,3.47,3.31,3.44,119400,0
1994-07-28,3.47,3.47,3.35,3.41,40200,0
1994-07-29,3.47,3.47,3.41,3.41,73400,0
1994-08-01,3.41,3.44,3.41,3.44,250200,0
1994-08-02,3.41,3.42,3.38,3.38,97800,0
1994-08-03,3.41,3.44,3.38,3.38,341400,0
1994-08-04,3.35,3.38,3.35,3.38,23800,0
1994-08-05,3.35,3.38,3.31,3.38,124600,0
1994-08-08,3.35,3.41,3.28,3.35,228800,0
1994-08-09,3.38,3.44,3.38,3.41,299200,0
1994-08-10,3.38,3.6,3.38,3.6,248200,0
1994-08-11,3.53,3.6,3.44,3.44,70800,0
1994-08-12,3.47,3.6,3.47,3.53,102400,0
1994-08-15,3.6,3.6,3.41,3.41,84200,0
1994-08-16,3.41,3.44,3.35,3.44,208600,0
1994-08-17,3.5,3.56,3.44,3.47,292400,0
1994-08-18,3.5,3.75,3.5,3.69,846800,0
1994-08-19,3.69,3.78,3.69,3.75,664000,0
1994-08-22,3.78,3.81,3.75,3.75,319600,0
1994-08-23,3.75,3.81,3.75,3.78,374400,0
1994-08-24,3.81,3.97,3.81,3.97,440000,0
1994-08-25,4,4,3.91,3.94,99600,0
1994-08-26,3.94,3.97,3.91,3.97,49400,0
1994-08-29,3.97,4.03,3.97,4,72200,0
1994-08-30,4,4.16,4,4.13,98600,0
1994-08-31,4.16,4.19,4.06,4.16,378600,0
1994-09-01,4.16,4.19,4.1,4.13,255200,0
1994-09-02,4.13,4.13,4,4.03,78000,0
1994-09-06,4,4.03,3.91,4.03,191400,0
1994-09-07,4.03,4.03,4,4.03,101400,0
1994-09-08,4.06,4.13,4,4.13,238800,0
1994-09-09,4.13,4.13,4.03,4.13,137600,0
1994-09-12,4.13,4.13,3.97,3.97,91400,0
1994-09-13,4.03,4.06,4,4,104800,0
1994-09-14,4,4.16,4,4.13,116200,0
1994-09-15,4.1,4.16,4.06,4.06,129800,0
1994-09-16,4.1,4.1,4,4.06,61200,0
1994-09-19,4.06,4.06,3.97,3.97,53200,0
1994-09-20,3.97,4,3.75,4,277200,0
1994-09-21,3.97,4.1,3.97,4.03,159800,0
1994-09-22,3.97,4.03,3.94,4,77200,0
1994-09-23,4.03,4.03,3.94,4,105800,0
1994-09-26,4.03,4.03,3.94,3.97,74000,0
1994-09-27,3.97,3.97,3.91,3.94,69800,0
1994-09-28,3.94,4.03,3.94,4,193400,0
1994-09-29,3.97,4,3.88,3.94,44600,0
1994-09-30,3.97,3.97,3.94,3.97,49800,0
1994-10-03,3.94,4,3.94,4,88600,0
1994-10-04,4,4.22,4,4,463600,0
1994-10-05,3.97,4,3.94,3.97,44600,0
1994-10-06,3.94,4.03,3.94,4,17200,0
1994-10-07,3.94,4.06,3.81,4.06,166600,0
1994-10-10,4.03,4.19,4,4.19,141400,0
1994-10-11,4.19,4.19,4.16,4.16,124800,0
1994-10-12,4.13,4.16,4.1,4.13,42600,0
1994-10-13,4.16,4.25,4.16,4.16,159600,0
1994-10-14,4.19,4.25,4.13,4.25,233400,0
1994-10-17,4.22,4.22,4.1,4.13,485800,0
1994-10-18,4.13,4.13,3.97,4,244000,0
1994-10-19,4,4.16,3.97,4.13,803800,0
1994-10-20,4.19,4.22,4.13,4.16,695200,0
1994-10-21,4.16,4.22,4.13,4.19,139800,0
1994-10-24,4.16,4.25,4.16,4.22,180600,0
1994-10-25,4.19,4.22,4.13,4.16,440200,0
1994-10-26,4.13,4.22,4.13,4.16,276600,0
1994-10-27,4.19,4.19,4.16,4.16,89800,0
1994-10-28,4.16,4.25,4.16,4.22,287000,0
1994-10-31,4.28,4.47,4.25,4.41,454400,0
1994-11-01,4.38,4.44,4.38,4.41,405200,0
1994-11-02,4.38,4.41,4.25,4.31,290400,0
1994-11-03,4.35,4.35,4.22,4.25,80200,0
1994-11-04,4.25,4.25,4.19,4.22,75600,0
1994-11-07,4.19,4.28,4.16,4.28,285200,0
1994-11-08,4.25,4.25,4.16,4.16,205600,0
1994-11-09,4.1,4.1,4,4.03,6753200,0
1994-11-10,4.03,4.06,4,4,2209000,0
1994-11-11,4,4.06,3.97,4.03,2523400,0
1994-11-14,4,4.03,4,4,1034400,0
1994-11-15,4.03,4.1,4.03,4.06,1829400,0
1994-11-16,4.03,4.06,4.03,4.06,1010400,0
1994-11-17,4.06,4.06,3.94,3.97,1306800,0
1994-11-18,3.97,4,3.97,4,803800,0
1994-11-21,4.03,4.1,4.03,4.06,881600,0
1994-11-22,4.03,4.03,3.97,3.97,693600,0
1994-11-23,3.97,4,3.94,3.97,621600,0
1994-11-25,3.97,4,3.97,4,117000,0
1994-11-28,4,4.03,3.97,4,432600,0
1994-11-29,3.97,4,3.97,4,446800,0
1994-11-30,4.03,4.03,4,4,74200,0
1994-12-01,4.03,4.03,4,4.03,118400,0
1994-12-02,4,4,3.97,4,226000,0
1994-12-05,4,4,3.94,3.97,1691800,0
1994-12-06,4,4.03,3.97,4,926800,0
1994-12-07,4,4,3.97,4,77400,0
1994-12-08,3.94,3.97,3.91,3.91,198600,0
1994-12-09,3.91,3.91,3.81,3.85,144200,0
1994-12-12,3.85,3.88,3.85,3.88,298600,0
1994-12-13,3.88,3.94,3.85,3.94,805200,0
1994-12-14,3.94,3.97,3.94,3.97,347200,0
1994-12-15,3.97,4,3.97,4,331800,0
1994-12-16,4,4,3.97,4,95600,0
1994-12-19,3.97,4,3.97,3.97,361000,0
1994-12-20,3.97,4.03,3.97,4.03,377200,0
1994-12-21,4.03,4.28,4,4.1,536000,0
1994-12-22,4.16,4.19,4.1,4.13,144200,0
1994-12-23,4.13,4.16,4.06,4.16,151400,0
1994-12-27,4.1,4.13,4.06,4.13,491600,0
1994-12-28,4.13,4.13,4.1,4.13,451800,0
1994-12-29,4.16,4.19,4.13,4.19,423200,0
1994-12-30,4.16,4.35,4.16,4.35,282200,0
1995-01-03,4.28,4.28,4.16,4.19,91600,0
1995-01-04,4.28,4.56,4.28,4.53,808600,0
1995-01-05,4.5,4.75,4.5,4.72,1374400,0
1995-01-06,4.72,4.78,4.63,4.78,1670400,0
1995-01-09,4.66,4.7,4.63,4.69,2938600,0
1995-01-10,4.72,4.72,4.53,4.6,1324200,0
1995-01-11,4.6,4.6,4.53,4.53,759000,0
1995-01-12,4.56,4.56,4.47,4.53,300200,0
1995-01-13,4.5,4.56,4.5,4.56,598600,0
1995-01-16,4.56,4.6,4.53,4.6,372400,0
1995-01-17,4.6,4.63,4.53,4.6,520200,0
1995-01-18,4.6,4.63,4.56,4.6,395800,0
1995-01-19,4.6,4.69,4.6,4.66,881600,0
1995-01-20,4.66,4.66,4.5,4.56,621000,0
1995-01-23,4.53,4.53,4.5,4.5,910000,0
1995-01-24,4.5,4.56,4.5,4.56,543000,0
1995-01-25,4.53,4.56,4.5,4.56,179000,0
1995-01-26,4.56,4.69,4.56,4.66,221800,0
1995-01-27,4.66,4.66,4.56,4.56,292600,0
1995-01-30,4.53,4.53,4.44,4.47,106800,0
1995-01-31,4.44,4.63,4.44,4.63,705800,0
1995-02-01,4.63,4.66,4.58,4.6,435800,0
1995-02-02,4.6,4.6,4.53,4.53,325600,0
1995-02-03,4.53,4.53,4.47,4.47,141600,0
1995-02-06,4.47,4.5,4.44,4.5,112600,0
1995-02-07,4.47,4.5,4.47,4.5,98600,0
1995-02-08,4.5,4.5,4.47,4.5,290200,0
1995-02-09,4.5,4.5,4.47,4.5,173200,0
1995-02-10,4.47,4.56,4.47,4.56,734400,0
1995-02-13,4.56,4.66,4.56,4.63,334800,0
1995-02-14,4.63,4.63,4.56,4.63,713400,0
1995-02-15,4.63,4.69,4.63,4.69,874600,0
1995-02-16,4.69,4.69,4.63,4.69,377600,0
1995-02-17,4.69,4.78,4.63,4.69,647600,0
1995-02-21,4.72,4.75,4.53,4.6,335400,0
1995-02-22,4.81,4.88,4.78,4.85,3862200,0
1995-02-23,4.88,5.13,4.85,5.13,12806800,0
1995-02-24,5.1,5.22,5.03,5.13,3118200,0
1995-02-27,5.16,5.41,5.16,5.35,3769200,0
1995-02-28,5.31,5.44,5.19,5.41,1690400,0
1995-03-01,5.38,5.75,5.35,5.6,2395200,0
1995-03-02,5.53,5.56,5.41,5.5,1803200,0
1995-03-03,5.44,5.5,5.41,5.5,1693200,0
1995-03-06,5.5,5.5,5.44,5.5,912400,0
1995-03-07,5.44,5.47,5.31,5.38,1367600,0
1995-03-08,5.44,5.5,5.22,5.5,830200,0
1995-03-09,5.47,5.47,5.31,5.47,785800,0
1995-03-10,5.5,5.69,5.5,5.66,1966400,0
1995-03-13,5.63,5.66,5.56,5.66,631000,0
1995-03-14,5.69,5.94,5.69,5.94,1017800,0
1995-03-15,5.94,6.19,5.94,6.16,1744800,0
1995-03-16,6.13,6.19,6.06,6.13,1413000,0
1995-03-17,6.13,6.13,6,6.06,1379400,0
1995-03-20,6.03,6.1,6,6.06,621600,0
1995-03-21,6.13,6.28,6.06,6.19,1176400,0
1995-03-22,6.19,6.25,6.16,6.22,700600,0
1995-03-23,6.19,6.35,6.16,6.35,2018600,0
1995-03-24,6.35,6.44,6.31,6.38,1305200,0
1995-03-27,6.35,6.53,6.31,6.53,1160600,0
1995-03-28,6.5,6.6,6.38,6.47,985000,0
1995-03-29,6.47,6.5,6.35,6.35,1195800,0
1995-03-30,6.35,6.38,6.16,6.22,1342200,0
1995-03-31,6.16,6.16,5.94,6.16,2904400,0
1995-04-03,6.19,6.35,6.16,6.31,1138200,0
1995-04-04,6.35,6.44,6.28,6.44,748000,0
1995-04-05,6.38,6.97,6.38,6.91,2396600,0
1995-04-06,7.03,7.22,7,7,2745000,0
1995-04-07,7.03,7.03,6.63,6.72,1235200,0
1995-04-10,6.63,6.88,6.63,6.88,963600,0
1995-04-11,6.88,6.91,6.72,6.85,1866000,0
1995-04-12,6.81,6.88,6.69,6.81,974400,0
1995-04-13,6.85,6.94,6.78,6.91,783800,0
1995-04-17,6.97,7,6.88,6.94,937000,0
1995-04-18,6.88,6.97,6.81,6.91,670200,0
1995-04-19,6.91,6.91,6.19,6.72,1822800,0
1995-04-20,6.56,6.78,6.35,6.6,1096600,0
1995-04-21,6.78,6.78,6.6,6.6,853200,0
1995-04-24,6.63,6.72,6.56,6.66,679800,0
1995-04-25,6.66,6.72,6.47,6.5,1381200,0
1995-04-26,6.5,6.69,6.44,6.56,708000,0
1995-04-27,6.56,6.69,6.56,6.69,487400,0
1995-04-28,6.72,6.88,6.66,6.81,978600,0
1995-05-01,6.78,6.78,6.66,6.78,605200,0
1995-05-02,6.81,7.31,6.81,7.1,2490000,0
1995-05-03,7.19,7.19,7,7.13,1709400,0
1995-05-04,7.06,7.16,7,7.13,991000,0
1995-05-05,7.1,7.1,6.72,6.81,1374000,0
1995-05-08,6.88,6.94,6.85,6.94,752800,0
1995-05-09,6.97,7,6.91,6.94,801000,0
1995-05-10,6.97,7.1,6.94,7.1,1145200,0
1995-05-11,7.13,7.16,6.97,7,710400,0
1995-05-12,7,7.06,6.91,6.94,715800,0
1995-05-15,6.94,6.94,6.85,6.91,661400,0
1995-05-16,6.91,7.03,6.91,6.97,700800,0
1995-05-17,7,7,6.78,6.81,395000,0
1995-05-18,6.78,6.88,6.47,6.47,881800,0
1995-05-19,6.41,6.53,6.38,6.5,1663200,0
1995-05-22,6.5,6.72,6.5,6.66,437800,0
1995-05-23,6.66,6.81,6.66,6.81,593800,0
1995-05-24,6.81,6.94,6.78,6.88,1166600,0
1995-05-25,6.85,6.94,6.72,6.78,601400,0
1995-05-26,6.81,6.94,6.78,6.94,406200,0
1995-05-30,6.88,6.97,6.85,6.91,554600,0
1995-05-31,6.94,7.25,6.91,7.19,1294200,0
1995-06-01,7.19,7.19,7.03,7.06,605200,0
1995-06-02,7.03,7.13,6.97,7,338800,0
1995-06-05,7.13,7.16,7,7.1,467000,0
1995-06-06,7.13,7.44,7.1,7.1,768800,0
1995-06-07,7.1,7.16,7,7.1,258400,0
1995-06-08,7.13,7.13,7.03,7.03,561600,0
1995-06-09,7.06,7.1,7,7.1,303800,0
1995-06-12,7.13,7.25,7.13,7.22,785000,0
1995-06-13,7.38,7.47,7.31,7.44,1174400,0
1995-06-14,7.47,7.5,7.31,7.5,630800,0
1995-06-15,7.47,7.6,7.38,7.6,1101600,0
1995-06-16,7.75,7.85,7.63,7.81,1360600,0
1995-06-19,7.85,8,7.78,8,797200,0
1995-06-20,8,8.1,7.91,8.06,472000,0
1995-06-21,8.13,8.19,8.1,8.19,718600,0
1995-06-22,8.13,8.31,8.06,8.19,845800,0
1995-06-23,8.22,8.25,8.13,8.16,827600,0
1995-06-26,8.13,8.16,7.75,7.75,669200,0
1995-06-27,7.75,7.88,7.72,7.81,864800,0
1995-06-28,7.88,8,7.75,8,632200,0
1995-06-29,8.03,8.13,7.94,7.94,718000,0
1995-06-30,7.94,7.97,7.69,7.97,704400,0
1995-07-03,7.97,8.03,7.88,7.97,218400,0
1995-07-05,7.97,8.03,7.88,7.94,450800,0
1995-07-06,8,8.25,8,8.25,995200,0
1995-07-07,8.25,8.25,7.94,8.1,679200,0
1995-07-10,8.06,8.06,7.63,7.63,611800,0
1995-07-11,7.72,8.22,7.72,8.22,1112600,0
1995-07-12,8.22,8.31,8.16,8.16,832600,0
1995-07-13,8.16,8.16,8.03,8.1,568000,0
1995-07-14,8,8.31,8,8.28,619000,0
1995-07-17,8.28,8.28,8.16,8.25,501200,0
1995-07-18,8.19,8.19,8,8.1,522600,0
1995-07-19,8.03,8.06,7.75,7.81,1718400,0
1995-07-20,7.88,8.16,7.81,8.16,965600,0
1995-07-21,8.16,8.44,8.16,8.28,1060800,0
1995-07-24,8.31,8.47,8.31,8.38,800000,0
1995-07-25,8.5,8.75,8.41,8.75,1081400,0
1995-07-26,8.72,8.75,8.6,8.75,986400,0
1995-07-27,8.81,9.38,8.66,9.38,629400,0
1995-07-28,9.35,9.35,8.97,8.97,782400,0
1995-07-31,9,9.19,8.88,9.13,733400,0
1995-08-01,9,9.05,8.97,9.03,311200,0
1995-08-02,9.13,9.25,9.13,9.25,613000,0
1995-08-03,9.19,9.22,9.1,9.19,483200,0
1995-08-04,9.25,9.35,9.25,9.28,221400,0
1995-08-07,9.25,9.25,9.19,9.25,486000,0
1995-08-08,9.25,9.47,9.25,9.44,463600,0
1995-08-09,9.38,9.5,9.38,9.5,578800,0
1995-08-10,9.56,9.88,9.56,9.69,793400,0
1995-08-11,9.69,9.75,9.47,9.53,570800,0
1995-08-14,9.6,9.75,9.41,9.75,514200,0
1995-08-15,9.75,9.81,9.44,9.5,404200,0
1995-08-16,9.5,9.63,9.44,9.6,210200,0
1995-08-17,9.6,9.75,9.5,9.75,530400,0
1995-08-18,9.75,9.81,9.66,9.66,340600,0
1995-08-21,9.69,9.72,9.44,9.44,324800,0
1995-08-22,9.44,9.44,9.22,9.28,496200,0
1995-08-23,9.28,9.6,9.28,9.5,458800,0
1995-08-24,9.56,9.81,9.53,9.78,287800,0
1995-08-25,9.72,9.75,9.63,9.69,280200,0
1995-08-28,9.69,9.72,9.6,9.72,370800,0
1995-08-29,9.75,9.75,9.5,9.75,230000,0
1995-08-30,9.94,10.16,9.81,9.97,3094600,0
1995-08-31,9.97,9.97,9.91,9.94,678400,0
1995-09-01,9.94,9.97,9.91,9.97,300600,0
1995-09-05,9.91,9.97,9.91,9.97,347000,0
1995-09-06,9.97,10.03,9.91,9.94,424600,0
1995-09-07,9.91,9.97,9.88,9.97,332600,0
1995-09-08,9.94,9.97,9.81,9.91,314600,0
1995-09-11,9.91,10,9.88,9.88,373600,0
1995-09-12,9.91,9.91,9.75,9.75,422400,0
1995-09-13,9.78,9.97,9.72,9.94,343200,0
1995-09-14,9.94,10.13,9.88,10.13,812800,0
1995-09-15,10.47,10.47,10.25,10.35,1277400,0
1995-09-18,10.31,10.35,10.22,10.35,536800,0
1995-09-19,10.38,10.6,10.38,10.53,665800,0
1995-09-20,10.47,10.47,10.35,10.47,436800,0
1995-09-21,10.41,10.5,10.28,10.31,511600,0
1995-09-22,10.19,10.22,10.06,10.22,741000,0
1995-09-25,10.25,10.28,10.06,10.16,420400,0
1995-09-26,10.22,10.31,10.19,10.25,321600,0
1995-09-27,10.25,10.25,10.16,10.22,388600,0
1995-09-28,10.22,10.5,10.16,10.5,489600,0
1995-09-29,10.5,10.88,10.41,10.88,635000,0
1995-10-02,10.66,10.66,10.6,10.63,573800,0
1995-10-03,10.63,10.63,10.28,10.28,534200,0
1995-10-04,10.28,10.44,10.25,10.44,973800,0
1995-10-05,10.38,10.6,10.38,10.6,1167000,0
1995-10-06,10.56,10.56,10.41,10.44,292200,0
1995-10-09,10.35,10.41,10.13,10.16,488400,0
1995-10-10,10,10.03,9.91,10.03,798200,0
1995-10-11,10.03,10.06,9.97,10.06,540400,0
1995-10-12,10.06,10.56,10.06,10.56,1046200,0
1995-10-13,10.56,10.6,10.41,10.41,487200,0
1995-10-16,10.41,10.44,10.35,10.41,198000,0
1995-10-17,10.41,10.6,10.31,10.53,607400,0
1995-10-18,10.56,10.63,10.53,10.53,546000,0
1995-10-19,10.56,10.56,10.41,10.44,623200,0
1995-10-20,10.44,10.44,10,10,1205000,0
1995-10-23,10,10.56,9.85,10.53,1526600,0
1995-10-24,10.56,10.69,10.35,10.69,1577400,0
1995-10-25,10.72,10.72,10.41,10.53,787600,0
1995-10-26,10.56,10.56,10.41,10.47,527200,0
1995-10-27,10.38,10.5,10.28,10.47,573800,0
1995-10-30,10.47,10.66,10.44,10.66,618000,0
1995-10-31,10.63,10.66,10.53,10.53,420200,0
1995-11-01,10.56,10.56,10.31,10.31,357400,0
1995-11-02,10.31,10.35,10.06,10.16,502000,0
1995-11-03,10.19,10.41,10.19,10.38,511000,0
1995-11-06,10.38,10.38,10.19,10.19,291200,0
1995-11-07,10.19,10.28,10.16,10.28,272000,0
1995-11-08,10.25,10.38,10.19,10.25,536200,0
1995-11-09,10.25,10.44,10.22,10.44,737000,0
1995-11-10,10.41,10.47,10.35,10.38,407800,0
1995-11-13,10.38,10.6,10.35,10.56,782000,0
1995-11-14,10.56,10.56,10.41,10.41,390000,0
1995-11-15,10.35,10.38,10.1,10.19,783400,0
1995-11-16,10.22,10.38,10.1,10.1,1182600,0
1995-11-17,10.13,10.31,10.13,10.31,983600,0
1995-11-20,10.22,10.6,10.22,10.53,999200,0
1995-11-21,10.6,10.6,10.35,10.53,1092400,0
1995-11-22,10.5,10.5,10.35,10.38,578600,0
1995-11-24,10.41,10.41,10.31,10.38,58800,0
1995-11-27,10.38,10.44,10.13,10.19,496200,0
1995-11-28,10.13,10.22,9.97,10.19,673400,0
1995-11-29,10.19,10.28,10.19,10.28,502600,0
1995-11-30,10.28,10.28,10.1,10.13,1013600,0
1995-12-01,10,10.06,9.91,9.94,428800,0
1995-12-04,9.75,9.88,9.35,9.66,1954600,0
1995-12-05,9.78,10.16,9.78,10.13,907600,0
1995-12-06,10.19,10.28,10.13,10.25,565600,0
1995-12-07,10.19,10.41,10.1,10.35,959000,0
1995-12-08,10.31,10.5,10.31,10.44,441800,0
1995-12-11,10.44,10.81,10.44,10.75,862200,0
1995-12-12,10.72,10.81,10.69,10.81,631800,0
1995-12-13,10.81,11.16,10.81,11.06,906400,0
1995-12-14,11.1,11.63,11.1,11.6,1282800,0
1995-12-15,11.97,11.97,11.63,11.72,1653400,0
1995-12-18,11.31,11.35,11.1,11.1,1021800,0
1995-12-19,11.22,11.38,11.06,11.35,520200,0
1995-12-20,11.47,11.78,11.47,11.56,765600,0
1995-12-21,11.63,11.72,11.56,11.69,411800,0
1995-12-22,11.69,11.81,11.66,11.81,400400,0
1995-12-26,11.81,11.85,11.69,11.75,226400,0
1995-12-27,11.75,11.78,11.69,11.78,216800,0
1995-12-28,12,12,11.75,11.85,660800,0
1995-12-29,11.88,12.35,11.85,12.31,1424600,0
1996-01-02,12.22,12.22,11.81,11.94,1066600,0
1996-01-03,11.72,12.22,11.72,12.22,757400,0
1996-01-04,12.35,12.44,11.66,11.81,1075600,0
1996-01-05,11.69,12.1,11.38,12.1,973400,0
1996-01-08,11.97,11.97,11.85,11.85,155000,0
1996-01-09,11.85,11.85,11.13,11.13,1469400,0
1996-01-10,10.81,11.16,10.25,10.41,2128200,0
1996-01-11,10.38,11,9.97,11,1260800,0
1996-01-12,11,11.19,10.63,11,808400,0
1996-01-15,11,11,10.44,10.44,731200,0
1996-01-16,10.53,10.81,10.35,10.75,1149200,0
1996-01-17,10.75,10.81,10.66,10.69,477600,0
1996-01-18,10.75,11.63,10.75,11.63,857200,0
1996-01-19,11.6,11.78,11.44,11.47,1063600,0
1996-01-22,11.47,11.47,11.13,11.25,798400,0
1996-01-23,11.16,11.16,10.94,11.06,310400,0
1996-01-24,11.1,11.63,11.03,11.53,581000,0
1996-01-25,11.53,11.97,11.53,11.75,455400,0
1996-01-26,11.72,12.41,11.69,12.38,1546400,0
1996-01-29,12.25,12.31,11.97,12.25,1178400,0
1996-01-30,12.25,12.6,12.16,12.53,660000,0
1996-01-31,12.53,12.91,12.35,12.81,762000,0
1996-02-01,12.88,12.88,12.47,12.56,1777800,0
1996-02-02,12.5,12.53,12.25,12.38,1301200,0
1996-02-05,12.41,12.41,12.1,12.13,878000,0
1996-02-06,12.16,12.41,12.1,12.35,617200,0
1996-02-07,12.25,12.25,12.06,12.13,915200,0
1996-02-08,12.16,12.16,11.94,12.16,809000,0
1996-02-09,12.1,12.5,12.06,12.38,864600,0
1996-02-12,12.5,12.53,12.41,12.47,517200,0
1996-02-13,12.38,12.5,12.28,12.31,454600,0
1996-02-14,12.25,12.31,11.72,11.78,597600,0
1996-02-15,11.63,11.75,11.47,11.75,1088400,0
1996-02-16,11.72,11.72,11.44,11.56,508000,0
1996-02-20,11.41,11.47,11.16,11.28,932800,0
1996-02-21,11.25,11.44,11.13,11.28,1153000,0
1996-02-22,11.5,11.6,11.35,11.47,857000,0
1996-02-23,11.47,11.47,10.94,11.16,1511200,0
1996-02-26,11.1,11.16,10.66,10.78,1572600,0
1996-02-27,10.88,10.91,10.41,10.63,2187200,0
1996-02-28,11.13,12.22,11.13,11.88,5856200,0
1996-02-29,12,12.31,11.91,12,1339400,0
1996-03-01,12.03,12.19,11.97,12.1,752400,0
1996-03-04,12.06,12.22,11.85,11.85,615600,0
1996-03-05,11.85,12.06,11.69,11.88,847200,0
1996-03-06,11.88,11.91,11.75,11.75,596800,0
1996-03-07,11.72,12.13,11.72,12.1,826600,0
1996-03-08,11.88,11.94,11.63,11.66,628000,0
1996-03-11,11.38,11.72,11.28,11.66,1433600,0
1996-03-12,11.63,11.91,11.6,11.72,568000,0
1996-03-13,11.85,11.85,11.72,11.75,863600,0
1996-03-14,11.75,12.03,11.66,11.66,1173600,0
1996-03-15,11.63,11.78,11.53,11.63,1676600,0
1996-03-18,11.66,11.75,11.6,11.66,628800,0
1996-03-19,11.94,11.94,11.66,11.66,1505400,0
1996-03-20,11.72,11.78,11.63,11.75,809200,0
1996-03-21,11.78,12.5,11.75,12.35,1399000,0
1996-03-22,12.35,12.44,12.19,12.22,432000,0
1996-03-25,12.28,12.47,12.16,12.31,481400,0
1996-03-26,12.38,12.41,12,12.03,840200,0
1996-03-27,12.1,12.1,11.6,11.66,1050000,0
1996-03-28,11.63,11.66,11.44,11.53,1193800,0
1996-03-29,11.6,11.72,11.5,11.5,1259000,0
1996-04-01,11.63,11.63,11.53,11.6,1008800,0
1996-04-02,11.6,11.81,11.53,11.72,755000,0
1996-04-03,11.63,11.78,11.5,11.53,750000,0
1996-04-04,11.53,11.85,11,11.31,1303600,0
1996-04-08,10.94,10.94,10.63,10.81,1573000,0
1996-04-09,10.88,10.91,10.63,10.69,835200,0
1996-04-10,10.69,10.69,9.85,9.94,1800600,0
1996-04-11,9.94,10.69,9.44,10.53,6539200,0
1996-04-12,10.53,11.03,10.5,10.91,2616400,0
1996-04-15,10.88,10.97,10.85,10.94,1842400,0
1996-04-16,10.91,10.94,10.72,10.85,1219400,0
1996-04-17,10.81,10.81,10.5,10.66,2375400,0
1996-04-18,10.69,10.75,10.6,10.66,1736400,0
1996-04-19,10.72,11,10.53,10.63,1444800,0
1996-04-22,10.72,10.72,10.56,10.6,707200,0
1996-04-23,10.63,10.75,10.6,10.66,1058400,0
1996-04-24,10.66,10.75,10.53,10.53,1296200,0
1996-04-25,10.56,10.56,10.03,10.25,1436400,0
1996-04-26,10.28,10.28,9.97,10,4436600,0
1996-04-29,10,10.97,9.94,10.94,3048200,0
1996-04-30,10.85,11.19,10.63,10.78,1604000,0
1996-05-01,10.94,11.53,10.94,11.28,3614600,0
1996-05-02,11.41,11.44,11.06,11.06,1665800,0
1996-05-03,11.1,11.13,10.56,10.6,860200,0
1996-05-06,11,11,10.47,10.63,1070600,0
1996-05-07,10.75,10.78,10.63,10.66,930400,0
1996-05-08,10.63,10.63,10.38,10.56,1164600,0
1996-05-09,10.5,10.53,10.22,10.35,1026200,0
1996-05-10,10.38,10.53,10.38,10.44,1402000,0
1996-05-13,10.44,10.53,10.22,10.5,892000,0
1996-05-14,10.63,10.97,10.44,10.47,1512200,0
1996-05-15,10.47,10.72,10.38,10.56,934200,0
1996-05-16,10.5,10.6,10.41,10.5,736800,0
1996-05-17,10.5,10.66,10.47,10.63,863800,0
1996-05-20,10.66,10.66,10.41,10.47,605600,0
1996-05-21,10.5,10.63,10.47,10.56,550000,0
1996-05-22,10.5,10.88,10.41,10.85,1308200,0
1996-05-23,10.81,10.94,10.72,10.88,676000,0
1996-05-24,11.1,11.25,10.85,11.25,1081600,0
1996-05-28,11.06,11.06,10.75,10.75,952600,0
1996-05-29,10.78,10.94,10.75,10.85,1082000,0
1996-05-30,10.78,11.06,10.75,10.94,569000,0
1996-05-31,10.94,10.94,10.66,10.72,651000,0
1996-06-03,10.66,10.75,10.53,10.63,462000,0
1996-06-04,10.72,10.94,10.66,10.81,484000,0
1996-06-05,10.88,11.16,10.85,11.13,2416400,0
1996-06-06,11.16,11.28,11,11.25,1042200,0
1996-06-07,11,11.19,10.94,11.19,644200,0
1996-06-10,11.13,11.16,11,11.13,674400,0
1996-06-11,11.1,11.1,10.81,10.81,1036000,0
1996-06-12,10.85,10.91,10.35,10.38,1989200,0
1996-06-13,10.41,10.47,10.19,10.38,2388800,0
1996-06-14,10.28,10.35,10.06,10.22,903400,0
1996-06-17,10.19,10.22,9.94,9.94,1549000,0
1996-06-18,9.97,10,9.72,9.88,1582400,0
1996-06-19,9.75,10.06,9.56,9.78,2748400,0
1996-06-20,9.56,9.91,9.44,9.88,2489800,0
1996-06-21,10,10.13,10,10,2470000,0
1996-06-24,10.06,10.47,10.03,10.44,1195400,0
1996-06-25,10.47,10.88,10.47,10.63,1589400,0
1996-06-26,10.6,10.6,10.31,10.47,1130200,0
1996-06-27,10.47,10.5,10.28,10.5,467000,0
1996-06-28,10.5,11.25,10.44,11.25,1062600,0
1996-07-01,10.94,10.94,10.75,10.88,488200,0
1996-07-02,10.91,10.94,10.47,10.6,724600,0
1996-07-03,10.66,10.66,10.19,10.25,690200,0
1996-07-05,10.1,10.16,10.03,10.1,299000,0
1996-07-08,10.03,10.06,9.91,9.97,859600,0
1996-07-09,10.44,10.88,10.44,10.78,3481200,0
1996-07-10,10.94,11.19,10.81,11.19,1433400,0
1996-07-11,11.19,11.19,10.88,11.19,2235800,0
1996-07-12,11.16,11.35,11.13,11.31,1554200,0
1996-07-15,11.35,11.35,11.03,11.13,1100600,0
1996-07-16,11.13,11.16,10.5,10.91,1141200,0
1996-07-17,11.19,11.41,10.96,11.31,1306600,0
1996-07-18,11.85,12.25,11.81,12.1,2901600,0
1996-07-19,11.88,11.88,11.6,11.72,859600,0
1996-07-22,11.69,11.69,11.47,11.6,470600,0
1996-07-23,11.69,12.13,11.38,11.38,2283400,0
1996-07-24,11.06,11.72,10.94,11.35,1193400,0
1996-07-25,11.5,11.6,11.13,11.35,931800,0
1996-07-26,11.41,11.41,11.06,11.31,802400,0
1996-07-29,11.31,11.31,11.16,11.16,549400,0
1996-07-30,11.16,11.28,11.13,11.28,979200,0
1996-07-31,11.35,12,11.35,11.94,1685800,0
1996-08-01,11.88,12.16,11.85,12.06,694800,0
1996-08-02,12.1,12.22,12.06,12.16,1009200,0
1996-08-05,12.19,12.35,11.91,11.94,741600,0
1996-08-06,12,12.25,12,12.16,587800,0
1996-08-07,12.22,12.22,12,12.1,901800,0
1996-08-08,12.06,12.28,12.06,12.16,1269400,0
1996-08-09,12.16,12.19,11.94,12,420800,0
1996-08-12,12.03,12.22,11.88,12.16,442600,0
1996-08-13,12.16,12.16,11.94,12.03,554600,0
1996-08-14,11.88,12.06,11.81,11.85,311800,0
1996-08-15,11.88,12.06,11.78,12,545600,0
1996-08-16,12.06,12.06,11.91,11.94,348800,0
1996-08-19,12,12.03,11.88,11.94,709200,0
1996-08-20,11.91,11.91,11.56,11.56,506600,0
1996-08-21,11.56,11.78,11.53,11.78,215600,0
1996-08-22,11.69,11.88,11.41,11.72,211800,0
1996-08-23,11.6,11.69,11.41,11.56,263600,0
1996-08-26,11.56,11.56,11.44,11.5,293600,0
1996-08-27,11.56,11.56,11.5,11.56,398800,0
1996-08-28,11.56,11.63,11.56,11.6,478600,0
1996-08-29,11.6,11.6,11.41,11.53,381800,0
1996-08-30,11.5,11.56,11.38,11.47,420200,0
1996-09-03,11.19,11.81,11,11.72,772200,0
1996-09-04,11.72,11.72,11.5,11.66,377200,0
1996-09-05,11.63,11.66,11.38,11.44,321200,0
1996-09-06,11.47,11.78,11.47,11.66,555200,0
1996-09-09,11.81,12.25,11.63,12.25,1230800,0
1996-09-10,12.25,12.28,12.06,12.25,686200,0
1996-09-11,12.31,12.47,12.25,12.44,1039400,0
1996-09-12,12.63,13.47,12.6,13.35,3489000,0
1996-09-13,13.44,13.63,13.19,13.63,2553800,0
1996-09-16,13.6,14.13,13.56,13.91,1672800,0
1996-09-17,14,14.06,13.75,13.91,1121800,0
1996-09-18,13.88,13.94,13.53,13.53,721200,0
1996-09-19,13.38,13.56,13.25,13.56,1064200,0
1996-09-20,13.63,13.81,13.5,13.69,974800,0
1996-09-23,13.69,13.81,13.63,13.81,471000,0
1996-09-24,13.75,14.19,13.75,14.13,1027200,0
1996-09-25,14.19,14.22,14.1,14.1,444800,0
1996-09-26,14.13,14.16,13.94,14.1,507600,0
1996-09-27,14.13,14.13,13.75,14.03,778800,0
1996-09-30,14.03,14.41,14.03,14.38,1428800,0
1996-10-01,14.35,14.38,14.06,14.31,1118200,0
1996-10-02,14.35,14.44,14.06,14.1,422400,0
1996-10-03,14.13,14.13,13.63,13.81,747400,0
1996-10-04,13.97,14.19,13.97,14.16,790400,0
1996-10-07,14.28,14.31,14,14,285800,0
1996-10-08,13.94,14.22,13.94,14.16,534600,0
1996-10-09,14.19,14.31,14.03,14.13,564400,0
1996-10-10,14.13,14.25,14.03,14.22,303200,0
1996-10-11,13.56,13.94,13.56,13.78,3248600,0
1996-10-14,13.85,14,13.72,13.75,1376600,0
1996-10-15,13.78,13.78,13.22,13.25,1230200,0
1996-10-16,13.38,13.6,13.38,13.56,1203600,0
1996-10-17,13.75,13.75,13.63,13.66,689600,0
1996-10-18,13.78,13.81,13.6,13.69,214400,0
1996-10-21,13.72,13.78,13.63,13.69,486400,0
1996-10-22,13.69,13.69,13.22,13.41,1164400,0
1996-10-23,13.38,13.66,13.31,13.66,640000,0
1996-10-24,13.66,13.69,13.41,13.44,278200,0
1996-10-25,13.44,13.47,13.22,13.44,554200,0
1996-10-28,13.44,13.63,13.44,13.44,356200,0
1996-10-29,13.47,13.53,13.35,13.41,408400,0
1996-10-30,13.38,13.5,13.38,13.47,692800,0
1996-10-31,13.44,13.69,13.41,13.6,671400,0
1996-11-01,13.69,13.81,13.56,13.66,963000,0
1996-11-04,13.66,13.66,13.44,13.6,953000,0
1996-11-05,13.66,13.85,13.6,13.81,422200,0
1996-11-06,13.85,14.47,13.81,14.44,1543400,0
1996-11-07,14.38,14.91,14.25,14.78,1664400,0
1996-11-08,14.81,14.81,14.38,14.66,1434000,0
1996-11-11,14.63,14.78,14.63,14.69,676000,0
1996-11-12,14.69,14.69,14.35,14.35,778600,0
1996-11-13,14.25,14.35,14.1,14.25,837600,0
1996-11-14,14.28,14.35,14.16,14.22,467400,0
1996-11-15,14.25,14.31,14.1,14.25,1172000,0
1996-11-18,14.25,14.28,14.19,14.28,299600,0
1996-11-19,14.28,14.75,14.28,14.63,1462600,0
1996-11-20,14.63,14.88,14.63,14.69,1315000,0
1996-11-21,14.72,14.72,14.56,14.72,545400,0
1996-11-22,14.72,15,14.72,14.85,823800,0
1996-11-25,14.81,14.91,14.75,14.78,591000,0
1996-11-26,14.81,14.81,14.63,14.63,913600,0
1996-11-27,14.66,14.69,14.53,14.56,487800,0
1996-11-29,14.6,14.63,14.56,14.6,259400,0
1996-12-02,14.6,14.63,14.53,14.6,300000,0
1996-12-03,14.63,14.75,14.28,14.38,589400,0
1996-12-04,14.28,14.28,14,14.22,769600,0
1996-12-05,14.28,14.28,14.19,14.19,272200,0
1996-12-06,14.03,14.41,13.69,14.28,739800,0
1996-12-09,14.38,14.5,14.25,14.47,324200,0
1996-12-10,14.47,14.53,14.41,14.41,570000,0
1996-12-11,14.31,14.38,14.16,14.38,719600,0
1996-12-12,14.47,14.47,14.28,14.31,598400,0
1996-12-13,14.22,14.35,14.16,14.25,569400,0
1996-12-16,14.25,14.44,14.22,14.35,608200,0
1996-12-17,14.28,14.41,14.22,14.31,807600,0
1996-12-18,14.31,14.5,14.31,14.31,995400,0
1996-12-19,14.44,14.94,14.35,14.91,1230000,0
1996-12-20,15.19,15.19,14.85,14.88,2029800,0
1996-12-23,14.88,15.22,14.85,15.01,905000,0
1996-12-24,15.06,15.16,15,15.13,248000,0
1996-12-26,15.13,15.16,15.03,15.13,441200,0
1996-12-27,15.13,15.35,15.06,15.22,644400,0
1996-12-30,15.22,15.38,15.16,15.25,1032000,0
1996-12-31,15.22,15.25,15,15,465800,0
1997-01-02,15.06,15.13,14.66,14.85,617200,0
1997-01-03,14.85,15,14.78,15,674400,0
1997-01-06,15.06,15.19,14.88,14.94,631200,0
1997-01-07,14.88,15.1,14.85,15.1,534000,0
1997-01-08,15.38,15.66,15.28,15.44,1425200,0
1997-01-09,15.44,16.31,15.44,16.28,3938000,0
1997-01-10,16.22,16.69,16.16,16.69,1514200,0
1997-01-13,16.75,16.97,16.72,16.85,1217800,0
1997-01-14,16.91,17,16.75,16.78,709000,0
1997-01-15,16.69,16.85,16.63,16.75,648600,0
1997-01-16,16.75,17,16.66,16.97,737400,0
1997-01-17,17.1,17.88,17.06,17.88,1323000,0
1997-01-20,17.81,17.81,16.69,16.72,2202600,0
1997-01-21,16.72,17.25,16.72,17.24,8747400,0
1997-01-22,17.16,17.22,16.94,17.19,2985000,0
1997-01-23,17.19,17.35,17.13,17.25,1562400,0
1997-01-24,17.25,17.25,16.94,17,919200,0
1997-01-27,17,17,16.85,16.88,1300200,0
1997-01-28,16.97,16.97,16.75,16.81,1186000,0
1997-01-29,16.78,16.81,16.41,16.75,1811600,0
1997-01-30,16.81,16.81,16.56,16.69,1168000,0
1997-01-31,16.78,17.13,16.78,17.06,1372800,0
1997-02-03,17.1,17.13,16.66,16.66,1165600,0
1997-02-04,16.63,16.69,16.44,16.5,670200,0
1997-02-05,16.53,16.53,15.97,16.22,770800,0
1997-02-06,16.16,16.16,16.03,16.06,945600,0
1997-02-07,16.22,16.25,15.91,16.13,698000,0
1997-02-10,16.22,16.56,16.22,16.56,1283400,0
1997-02-11,16.6,16.72,16.22,16.5,982400,0
1997-02-12,16.44,16.97,16.35,16.81,1161400,0
1997-02-13,16.85,17.31,16.85,17.31,806800,0
1997-02-14,17.35,17.44,17.19,17.25,784400,0
1997-02-18,17.13,17.13,16.53,16.94,1097800,0
1997-02-19,16.94,17.13,16.91,17.06,725200,0
1997-02-20,17.06,17.06,16.69,16.85,622800,0
1997-02-21,16.81,16.88,16.66,16.69,926800,0
1997-02-24,16.6,16.75,16.16,16.22,1137000,0
1997-02-25,16.25,16.47,16.03,16.03,1995400,0
1997-02-26,16.56,17.25,16.5,17.13,3844200,0
1997-02-27,17.13,17.38,17.13,17.14,2159000,0
1997-02-28,16.75,16.81,16.53,16.56,1308200,0
1997-03-03,16.5,16.69,16.28,16.41,940000,0
1997-03-04,16.47,16.69,16.38,16.53,859000,0
1997-03-05,16.6,16.78,16.6,16.75,563600,0
1997-03-06,16.94,16.94,16.69,16.81,539400,0
1997-03-07,16.81,16.91,16.75,16.81,695200,0
1997-03-10,16.97,17,16.78,16.97,488800,0
1997-03-11,16.97,16.97,16.6,16.75,733400,0
1997-03-12,16.69,16.69,16.25,16.35,665600,0
1997-03-13,16.28,16.35,15.88,15.94,813200,0
1997-03-14,15.75,16.22,15.72,16.19,1583200,0
1997-03-17,16.19,16.25,16.13,16.16,1113600,0
1997-03-18,16.16,16.16,16.06,16.16,1203000,0
1997-03-19,16.13,16.25,15.85,15.97,1152000,0
1997-03-20,16,16,15.72,15.94,553800,0
1997-03-21,16.38,16.38,16.22,16.31,1039400,0
1997-03-24,16.31,16.44,16.1,16.44,879800,0
1997-03-25,16.44,16.44,16,16,1121000,0
1997-03-26,16,16.19,15.88,15.88,1005800,0
1997-03-27,16.03,16.19,15.91,15.94,1556000,0
1997-03-31,15.78,15.81,15.44,15.44,1533800,0
1997-04-01,15.19,15.35,14.56,14.94,2640000,0
1997-04-02,14.88,15.35,14.81,15.16,1383200,0
1997-04-03,15.06,15.06,14.35,14.97,2031200,0
1997-04-04,14.81,15.41,14.78,15.22,1309200,0
1997-04-07,15.31,15.31,14.97,14.97,983800,0
1997-04-08,14.94,15.1,14.63,14.85,1439400,0
1997-04-09,14.91,15.03,14.78,14.81,1540200,0
1997-04-10,14.85,15.22,14.85,15.13,749000,0
1997-04-11,12.5,12.5,11.22,11.53,20312200,0
1997-04-14,11.69,11.88,11.5,11.6,7645600,0
1997-04-15,11.75,11.78,11.38,11.38,6453600,0
1997-04-16,11.41,11.41,10.53,10.63,4893000,0
1997-04-17,10.78,11.28,10.78,11.13,6960200,0
1997-04-18,11.25,11.31,10.94,11.03,3890800,0
1997-04-21,11.03,11.06,10.35,10.41,3572200,0
1997-04-22,10.41,10.44,10.25,10.44,4258800,0
1997-04-23,10.31,10.72,10.31,10.69,2666000,0
1997-04-24,10.75,10.85,10.6,10.66,1808200,0
1997-04-25,10.63,10.78,10.56,10.72,1085400,0
1997-04-28,10.75,10.97,10.72,10.85,1514800,0
1997-04-29,11,11.16,10.63,10.63,2452600,0
1997-04-30,11.63,12.44,11.56,12.06,6836200,0
1997-05-01,12.1,12.13,11.89,11.97,2884800,0
1997-05-02,11.97,12.69,11.97,12.53,1396000,0
1997-05-05,12.63,12.66,12.25,12.41,2196800,0
1997-05-06,12.47,12.53,12.31,12.53,1797600,0
1997-05-07,12.56,13.28,12.56,13.03,2125800,0
1997-05-08,12.75,13.19,12.75,13.16,2902400,0
1997-05-09,13.16,13.16,12.66,12.72,1096000,0
1997-05-12,12.78,13.13,12.78,13.13,1619400,0
1997-05-13,13.19,13.66,13.16,13.53,3239600,0
1997-05-14,13.69,13.75,12.13,12.6,9885600,0
1997-05-15,12.38,12.81,12.03,12.5,6283400,0
1997-05-16,12.5,12.5,12.22,12.25,3425400,0
1997-05-19,12.22,12.31,12.03,12.25,2162800,0
1997-05-20,12.22,12.53,12.16,12.47,1915400,0
1997-05-21,12.75,13.1,12.66,12.81,2159200,0
1997-05-22,12.88,13.06,12.78,12.88,2209000,0
1997-05-23,12.88,12.94,12.85,12.85,1961400,0
1997-05-27,12.85,13.31,12.85,13.25,1092400,0
1997-05-28,13.19,13.35,13.16,13.22,885400,0
1997-05-29,13.22,13.6,13.19,13.56,1043800,0
1997-05-30,13.31,13.47,13.31,13.35,1640600,0
1997-06-02,13.41,13.41,13.16,13.19,584000,0
1997-06-03,13.13,13.19,12.94,12.97,1379600,0
1997-06-04,12.94,13.35,12.94,13.19,2480400,0
1997-06-05,13.25,13.6,13.25,13.5,2827400,0
1997-06-06,13.53,14.5,13.53,14.31,3471400,0
1997-06-09,14.38,14.38,13.94,14,1989000,0
1997-06-10,14,14.16,13.81,14.06,777600,0
1997-06-11,14.13,14.6,14.13,14.6,1940200,0
1997-06-12,14.97,14.97,14.53,14.78,1901200,0
1997-06-13,14.75,15.13,14.69,14.88,1629000,0
1997-06-16,14.81,14.81,14.44,14.5,1043800,0
1997-06-17,14.5,15.06,14.5,14.91,2780400,0
1997-06-18,14.91,15.28,14.63,15.22,1737600,0
1997-06-19,15.44,15.6,15.03,15.5,1522800,0
1997-06-20,15.5,15.63,14.97,15.1,1828600,0
1997-06-23,15.03,15.06,14.69,14.72,994000,0
1997-06-24,14.88,15.44,14.81,15.41,1908800,0
1997-06-25,15.5,15.74,15.31,15.47,1806000,0
1997-06-26,15.44,15.53,15.05,15.05,1312000,0
1997-06-27,15.19,15.5,15.06,15.11,1019400,0
1997-06-30,15.11,15.5,14.97,15.36,790400,0
1997-07-01,15.38,15.6,15.1,15.35,1056000,0
1997-07-02,15.38,15.44,15.16,15.22,1558600,0
1997-07-03,15.47,16.06,15.44,16.03,1227200,0
1997-07-07,16.03,16.03,15.66,15.81,1504800,0
1997-07-08,16.38,17.75,16.38,17.42,6891400,0
1997-07-09,17.49,17.49,16.85,17.11,1852600,0
1997-07-10,17.11,17.67,17.11,17.46,1456400,0
1997-07-11,17.5,17.74,17.44,17.74,1125600,0
1997-07-14,17.69,17.85,17.49,17.75,1944400,0
1997-07-15,17.75,17.75,17.6,17.72,876000,0
1997-07-16,17.75,18.56,17.75,18.47,1996600,0
1997-07-17,18.31,18.31,17.86,18.06,1849200,0
1997-07-18,18.03,18.13,17.63,17.91,1121200,0
1997-07-21,17.75,18.13,17.41,17.83,1172600,0
1997-07-22,17.83,18.06,17.66,18.06,712200,0
1997-07-23,18.85,19.19,18.74,19.1,5036400,0
1997-07-24,19.1,19.14,18.75,19,1984400,0
1997-07-25,18.94,19.06,18.66,18.66,1046200,0
1997-07-28,18.56,18.63,18.42,18.5,1026600,0
1997-07-29,18.44,18.49,18.13,18.39,1087200,0
1997-07-30,18.35,18.38,18.25,18.28,1057000,0
1997-07-31,18.25,18.25,17.89,17.94,742800,0
1997-08-01,17.92,18.06,17.38,17.74,2123600,0
1997-08-04,18,18.21,17.88,18.13,2151200,0
1997-08-05,18.24,18.6,18.22,18.25,1842000,0
1997-08-06,18.25,19.25,18.21,19.25,2084200,0
1997-08-07,19.25,19.61,18.6,18.85,1657400,0
1997-08-08,18.66,19.03,18.27,18.91,1223400,0
1997-08-11,18.94,19.03,18.35,18.75,1307600,0
1997-08-12,18.75,18.75,18.28,18.3,1212600,0
1997-08-13,18.49,18.53,17.83,18.17,1084400,0
1997-08-14,18.22,18.42,18.03,18.25,1085800,0
1997-08-15,18.31,18.31,17.77,17.78,1166800,0
1997-08-18,17.78,17.81,17.33,17.81,1600000,0
1997-08-19,17.85,18.44,17.83,18.31,933400,0
1997-08-20,18.33,18.55,18.25,18.5,1049000,0
1997-08-21,18.5,18.5,18.13,18.28,966000,0
1997-08-22,17.88,18.46,17.88,18.46,816000,0
1997-08-25,18.27,18.66,18.27,18.49,824200,0
1997-08-26,18.33,18.39,18.19,18.19,466400,0
1997-08-27,18.21,18.35,18.02,18.21,654800,0
1997-08-28,18.06,18.24,17.85,17.85,990400,0
1997-08-29,17.74,17.83,17.56,17.63,707400,0
1997-09-02,17.74,18.16,17.66,18.13,818000,0
1997-09-03,18.22,18.47,17.96,18.46,1575400,0
1997-09-04,18.5,18.97,18.22,18.97,1829200,0
1997-09-05,16.25,16.56,15.5,15.66,19645000,0
1997-09-08,15.75,15.88,15.69,15.86,7538800,0
1997-09-09,15.88,15.99,15.71,15.77,3625400,0
1997-09-10,15.69,15.69,15.02,15.19,2783200,0
1997-09-11,15.47,16,15.39,15.67,4725200,0
1997-09-12,15.74,16,15.56,15.89,2680600,0
1997-09-15,16,16,15.5,15.69,2138600,0
1997-09-16,15.91,16,15.66,16,2237000,0
1997-09-17,16,16.24,15.66,15.85,2122000,0
1997-09-18,15.86,15.97,15.44,15.5,2276800,0
1997-09-19,15.38,15.92,15.35,15.83,2773800,0
1997-09-22,16,16.27,15.94,16.13,2126000,0
1997-09-23,16.06,16.13,15.75,15.88,1768800,0
1997-09-24,16,16.08,15.94,15.94,2087800,0
1997-09-25,15.96,15.96,15.72,15.78,1205600,0
1997-09-26,15.81,15.85,14.38,14.71,6500400,0
1997-09-29,14.47,14.47,13.63,13.78,5524000,0
1997-09-30,13.74,14.13,13.31,13.8,6524200,0
1997-10-01,13.97,14.19,13.61,13.74,5535600,0
1997-10-02,13.88,13.97,13.63,13.88,3212400,0
1997-10-03,14,14.19,13.85,14.16,2636000,0
1997-10-06,14.36,14.63,14.14,14.5,2115000,0
1997-10-07,14.67,14.75,14.33,14.35,2611000,0
1997-10-08,14.35,14.5,13.5,13.81,4953400,0
1997-10-09,13.69,14.21,13.56,14,3636000,0
1997-10-10,14.16,14.25,13.85,14.13,3077600,0
1997-10-13,14.16,14.3,14.13,14.27,1439600,0
1997-10-14,14.28,14.35,14.11,14.24,1354600,0
1997-10-15,14.24,14.61,14.13,14.6,1371600,0
1997-10-16,14.85,14.94,14.6,14.69,1424600,0
1997-10-17,14.69,14.8,13.99,14.63,2527000,0
1997-10-20,14.63,14.63,14.33,14.5,921400,0
1997-10-21,14.56,14.78,14.31,14.36,1585400,0
1997-10-22,12.78,12.99,12.56,12.75,11316800,0
1997-10-23,12.64,12.88,12.25,12.35,7772200,0
1997-10-24,12.63,12.63,11.8,12.16,4405400,0
1997-10-27,12.1,12.1,11.1,11.21,2468000,0
1997-10-28,10.75,12.11,10.55,12,4333200,0
1997-10-29,12.25,12.46,11.71,11.85,1892400,0
1997-10-30,11.63,11.88,11.39,11.41,1362600,0
1997-10-31,11.61,11.63,11,11.38,2570800,0
1997-11-03,11.5,11.88,11.5,11.64,1935200,0
1997-11-04,11.88,12.16,11.71,12.11,2494800,0
1997-11-05,12.31,13.35,12.31,13.35,3223800,0
1997-11-06,13.25,13.63,13.05,13.35,2535600,0
1997-11-07,13.35,13.88,13.05,13.72,2815800,0
1997-11-10,13.38,13.8,13.38,13.5,1854600,0
1997-11-11,13.56,13.6,13.33,13.47,1079600,0
1997-11-12,12.94,13.11,12.69,12.86,2856200,0
1997-11-13,13.22,13.36,12.94,13.33,1593600,0
1997-11-14,13.39,13.75,13.31,13.75,1301800,0
1997-11-17,14.25,14.31,14,14.06,2197600,0
1997-11-18,14,14.05,13.56,13.63,1085600,0
1997-11-19,13.64,13.66,12.97,13.24,2561400,0
1997-11-20,13.17,13.41,13.14,13.17,1724200,0
1997-11-21,13.17,13.31,12.89,13.19,2705200,0
1997-11-24,12.97,12.99,12.38,12.5,3028400,0
1997-11-25,12.5,12.5,10.91,11.13,7894200,0
1997-11-26,11.25,11.46,10.88,11.33,7264400,0
1997-11-28,11.5,11.5,11.28,11.3,1348000,0
1997-12-01,11.75,11.78,11.44,11.56,2164800,0
1997-12-02,11.53,11.56,11.35,11.38,1662400,0
1997-12-03,11.44,11.67,11.19,11.56,1973200,0
1997-12-04,11.64,11.66,11.38,11.47,1933600,0
1997-12-05,11.47,11.78,11.31,11.58,2045200,0
1997-12-08,11.58,11.58,11.21,11.33,2090200,0
1997-12-09,11.46,11.46,11,11.06,2080200,0
1997-12-10,11.03,11.31,10.81,11.25,3233400,0
1997-12-11,11.25,11.44,10.77,10.78,5379000,0
1997-12-12,10.78,10.88,10.38,10.55,5601000,0
1997-12-15,10.56,10.94,10.56,10.83,2888800,0
1997-12-16,11.22,11.24,10.91,10.97,1760400,0
1997-12-17,11.03,11.16,10.77,10.88,2019600,0
1997-12-18,10.41,10.86,10.33,10.66,2759200,0
1997-12-19,10.28,10.53,10.25,10.39,2435800,0
1997-12-22,10.56,11.13,10.38,10.97,2307800,0
1997-12-23,11.1,11.5,10.97,11.06,2362600,0
1997-12-24,11.08,11.28,10.94,11.03,876600,0
1997-12-26,11.03,11.05,10.77,10.94,435000,0
1997-12-29,11,11,10.6,10.72,1622400,0
1997-12-30,10.75,11.3,10.71,11.3,1729000,0
1997-12-31,11.56,11.81,11.42,11.47,1842000,0
1998-01-02,11.56,11.8,11.5,11.56,1046800,0
1998-01-05,11.72,11.85,11.5,11.75,1297400,0
1998-01-06,11.66,11.72,11.53,11.53,1248400,0
1998-01-07,11.6,11.63,11.27,11.56,1709600,0
1998-01-08,11.64,12.39,11.61,12.31,3532000,0
1998-01-09,12.25,12.25,11.53,11.83,3190800,0
1998-01-12,11.5,11.86,11.44,11.47,2123400,0
1998-01-13,11.25,11.39,11.03,11.06,2104600,0
1998-01-14,11.06,11.22,10.71,10.81,3552800,0
1998-01-15,10.83,10.86,10.56,10.77,3271800,0
1998-01-16,11.63,12.24,11.6,11.64,6622600,0
1998-01-20,12.13,12.25,11.75,12.24,2681000,0
1998-01-21,11.85,12.19,11.85,12.13,1997000,0
1998-01-22,12.03,12.21,11.89,12.17,2601400,0
1998-01-23,12.14,12.38,12,12.33,1468800,0
1998-01-26,12.31,12.31,12.16,12.24,1345200,0
1998-01-27,12.22,12.74,12.22,12.52,2985800,0
1998-01-28,12.69,13.06,12.44,12.75,3088400,0
1998-01-29,12.91,13.13,12.72,12.86,1395200,0
1998-01-30,12.86,12.86,12.61,12.69,1768800,0
1998-02-02,13.03,13.31,13.02,13.25,2023400,0
1998-02-03,13.25,13.49,12.44,12.85,3319600,0
1998-02-04,12.85,13.67,12.72,13.56,2714200,0
1998-02-05,13.81,13.99,13.44,13.6,2469200,0
1998-02-06,13.61,14.08,13.61,14.08,2444600,0
1998-02-09,14.08,14.21,13.88,14.21,1740200,0
1998-02-10,14.91,15.63,14.36,14.5,6804400,0
1998-02-11,14.5,14.69,14.22,14.61,4371800,0
1998-02-12,14.69,14.72,14.39,14.47,3117000,0
1998-02-13,14.56,14.81,14.35,14.38,2669000,0
1998-02-17,14.6,14.72,14.35,14.63,1658400,0
1998-02-18,14.63,14.88,14.63,14.81,1138400,0
1998-02-19,14.85,15.1,14.31,14.94,2021000,0
1998-02-20,14.85,14.86,14.49,14.5,1988200,0
1998-02-23,14,14.22,13.81,13.83,2937400,0
1998-02-24,13.77,14.41,13.69,13.96,2951400,0
1998-02-25,14.63,15.1,14.56,14.71,4579000,0
1998-02-26,14.71,14.94,14.63,14.83,2029000,0
1998-02-27,14.92,15.25,14.85,14.94,2343600,0
1998-03-02,14.81,14.99,14.77,14.88,1061000,0
1998-03-03,14.77,15.06,14.77,14.91,1193600,0
1998-03-04,15.11,15.11,14.69,14.72,1267000,0
1998-03-05,14.63,14.63,14.49,14.5,1645200,0
1998-03-06,14.5,14.74,14.41,14.53,1905000,0
1998-03-09,14.38,14.97,14.38,14.91,1568600,0
1998-03-10,14.85,15.61,14.81,15.46,2723000,0
1998-03-11,15.5,15.61,15.19,15.28,1364200,0
1998-03-12,15.25,16.38,15.25,16.35,4206800,0
1998-03-13,17.25,17.33,16.89,17.03,7413400,0
1998-03-16,17.1,17.61,17.1,17.52,3005200,0
1998-03-17,17.53,17.63,17.35,17.44,2327000,0
1998-03-18,17.38,17.55,17.16,17.52,2005800,0
1998-03-19,17.52,17.92,17.5,17.74,2117600,0
1998-03-20,17.85,17.88,17.64,17.75,1884800,0
1998-03-23,17.75,17.75,17.41,17.56,1281800,0
1998-03-24,17.5,17.56,17.16,17.35,1544600,0
1998-03-25,16.88,17.25,16.6,16.91,2615200,0
1998-03-26,16.88,16.99,16.41,16.69,1343000,0
1998-03-27,17,17,16.66,16.77,1041600,0
1998-03-30,16.78,16.91,16.55,16.63,474800,0
1998-03-31,16.63,17.17,16.63,16.88,1221600,0
1998-04-01,16.69,17.08,16.66,16.97,1027200,0
1998-04-02,17.02,17.03,16.81,16.81,1311000,0
1998-04-03,17.25,18.25,17.14,17.81,2835200,0
1998-04-06,17.66,17.69,17.25,17.44,1415000,0
1998-04-07,17.44,17.75,17.36,17.46,1258200,0
1998-04-08,17.53,17.53,17.08,17.25,832000,0
1998-04-09,17.19,17.23,17.06,17.13,1089800,0
1998-04-13,17.06,17.13,16.78,16.92,891400,0
1998-04-14,16.91,17.1,16.71,17.1,844600,0
1998-04-15,17,17,16.71,16.78,442800,0
1998-04-16,16.75,16.96,16.69,16.8,1246200,0
1998-04-17,16.8,17.56,16.8,17.52,1800600,0
1998-04-20,17.52,17.6,17.38,17.49,1716400,0
1998-04-21,17.42,17.49,17.21,17.42,816600,0
1998-04-22,17.27,17.52,17.25,17.47,938000,0
1998-04-23,17.44,17.66,17.36,17.42,1091600,0
1998-04-24,17.36,17.38,17.05,17.13,1023400,0
1998-04-27,16.75,16.88,16.52,16.6,943800,0
1998-04-28,16.88,17.13,16.75,17.13,1905800,0
1998-04-29,17.75,18.35,17.5,18.13,3179200,0
1998-04-30,18.47,18.47,17.88,18.08,2273400,0
1998-05-01,18.08,18.6,17.94,18.5,1151400,0
1998-05-04,18.5,18.64,18.28,18.46,1036000,0
1998-05-05,18.33,18.42,18.06,18.35,726000,0
1998-05-06,18.38,18.41,18.13,18.19,574000,0
1998-05-07,18.13,18.13,17.96,18.05,726200,0
1998-05-08,17.99,18.17,17.94,18.05,588800,0
1998-05-11,17.75,18,17.63,17.69,779000,0
1998-05-12,17.63,17.97,17.61,17.75,995200,0
1998-05-13,17.8,18.02,17.75,17.94,542200,0
1998-05-14,17.94,17.96,17.22,17.46,1611200,0
1998-05-15,17.49,17.5,17.1,17.16,1030800,0
1998-05-18,17.19,17.3,16.97,17.22,1282000,0
1998-05-19,17.25,17.44,17.08,17.35,1024600,0
1998-05-20,17.31,17.31,16.81,17.19,1392800,0
1998-05-21,17.35,17.5,17.13,17.13,985000,0
1998-05-22,17.06,17.06,16.66,16.89,893000,0
1998-05-26,17,17,16.55,16.86,734400,0
1998-05-27,16.28,16.53,15.94,16.38,2158200,0
1998-05-28,16.38,16.44,15.38,15.81,7324000,0
1998-05-29,15.94,16.19,15.88,15.91,4654200,0
1998-06-01,15.94,16.05,15.13,15.27,1161200,0
1998-06-02,15.5,15.81,15.42,15.75,1433800,0
1998-06-03,15.75,16.22,15.75,15.99,1474200,0
1998-06-04,15.94,16.21,15.89,16.13,625800,0
1998-06-05,16.13,16.69,16.02,16.31,1819200,0
1998-06-08,16.5,16.89,16.38,16.61,1336800,0
1998-06-09,16.67,16.69,16.06,16.1,1223400,0
1998-06-10,16.11,16.35,16,16.08,1263600,0
1998-06-11,16.02,16.06,15.64,15.75,1085800,0
1998-06-12,15.71,15.94,15.46,15.53,597000,0
1998-06-15,15.53,15.53,15.19,15.25,837600,0
1998-06-16,15.25,16.25,15.11,15.69,4220800,0
1998-06-17,15.63,16.28,15.56,16.28,3214000,0
1998-06-18,16.28,17.24,16.25,17.16,2346200,0
1998-06-19,17.16,17.16,16.89,16.94,1198400,0
1998-06-22,16.88,17.06,16.88,17.03,986800,0
1998-06-23,17.16,17.22,16.77,16.96,1184200,0
1998-06-24,16.81,17.75,16.81,17.5,1773200,0
1998-06-25,17.47,17.81,17.38,17.5,1451600,0
1998-06-26,17.5,17.71,17.47,17.5,630000,0
1998-06-29,17.38,18.25,17.35,17.99,1438600,0
1998-06-30,17.97,18.19,17.81,17.91,977800,0
1998-07-01,18.16,18.38,18.02,18.11,1062600,0
1998-07-02,18.13,18.5,18,18.5,1198400,0
1998-07-06,18.72,19.6,18.63,19.5,2149600,0
1998-07-07,19.44,19.44,18.97,19.08,1663000,0
1998-07-08,19.28,19.39,19.08,19.16,1304800,0
1998-07-09,19,19.06,18.25,18.67,2894400,0
1998-07-10,18.5,18.78,18.39,18.6,2129200,0
1998-07-13,18.6,18.6,18.38,18.44,912200,0
1998-07-14,18.47,18.75,18.41,18.49,1203400,0
1998-07-15,18.5,18.61,18.38,18.53,1603800,0
1998-07-16,18.56,19.28,18.56,18.8,1749200,0
1998-07-17,18.75,18.75,18.69,18.75,579800,0
1998-07-20,18.75,19.13,18.75,19.05,720800,0
1998-07-21,19.24,19.31,18.72,18.77,1348200,0
1998-07-22,18.83,19.41,18.77,19.31,1142800,0
1998-07-23,19.31,19.31,18.63,18.63,768800,0
1998-07-24,18.63,18.63,17.91,18.16,1525200,0
1998-07-27,18.22,18.6,18.06,18.52,542400,0
1998-07-28,18.38,18.39,17.47,17.61,1102600,0
1998-07-29,18.53,19.06,18.35,19.03,2792000,0
1998-07-30,19.28,19.41,18.83,19.28,1411000,0
1998-07-31,19.28,19.55,18.99,19.16,1469400,0
1998-08-03,18.97,19.19,18.78,19.11,794000,0
1998-08-04,19.31,19.36,18.66,18.78,1374400,0
1998-08-05,18.8,18.94,18.35,18.58,1074800,0
1998-08-06,18.44,18.66,17.88,17.97,1139400,0
1998-08-07,17.97,18.81,17.86,18.69,1724200,0
1998-08-10,18.63,18.99,18.46,18.78,1540400,0
1998-08-11,18.38,18.42,17.88,18.08,1127000,0
1998-08-12,18.63,18.85,18.17,18.6,2391400,0
1998-08-13,18.6,19.63,18.6,19.22,2445400,0
1998-08-14,19.16,19.56,18.88,19.5,1477000,0
1998-08-17,19.44,19.63,19.03,19.52,1452800,0
1998-08-18,19.53,20,19.38,19.96,2861200,0
1998-08-19,20.06,20.38,19.86,20.28,1662600,0
1998-08-20,20.27,20.27,19.94,20.06,975800,0
1998-08-21,19.75,20.28,19.16,20.21,2208200,0
1998-08-24,20.19,20.42,19.88,19.92,1665400,0
1998-08-25,19.99,20.16,19.72,19.8,1496000,0
1998-08-26,19.63,19.86,19.52,19.53,736800,0
1998-08-27,19.28,19.41,18.75,18.91,2122400,0
1998-08-28,18.91,18.92,18.06,18.24,1649800,0
1998-08-31,17.56,17.91,17.05,17.31,2677400,0
1998-09-01,17.31,18.24,17,18.05,1763600,0
1998-09-02,17.99,18,17.44,18,1826800,0
1998-09-03,17.78,18.03,17.56,17.72,1355000,0
1998-09-04,17.75,17.75,16.75,17.39,2503400,0
1998-09-08,17.63,17.91,17.28,17.83,1898200,0
1998-09-09,17.83,18,17.44,17.44,1406200,0
1998-09-10,17.31,17.31,16.94,17.06,1679200,0
1998-09-11,17,17.08,16.49,16.64,1844800,0
1998-09-14,16.64,17.31,16.64,17.1,1614200,0
1998-09-15,16.91,16.94,15.75,16.22,3018200,0
1998-09-16,16.53,16.78,16.38,16.75,2591000,0
1998-09-17,16.31,16.56,16.03,16.19,1364000,0
1998-09-18,16.22,16.31,15.91,15.92,1714600,0
1998-09-21,15.25,15.28,14.47,14.55,3945400,0
1998-09-22,15,15.35,14.94,15.1,4513000,0
1998-09-23,15.06,15.1,14.52,14.94,2060200,0
1998-09-24,13.75,14.38,13.67,13.88,5355600,0
1998-09-25,13.53,13.94,13.47,13.66,3262200,0
1998-09-28,13.38,13.6,13.03,13.25,2608200,0
1998-09-29,13.22,13.24,12.69,12.88,3336200,0
1998-09-30,12.81,13.53,12.56,12.85,2632400,0
1998-10-01,12.63,12.88,11.97,12.05,3243800,0
1998-10-02,12.44,13.06,12.16,12.88,4405200,0
1998-10-05,12.89,13.11,12.38,12.5,2247000,0
1998-10-06,12.31,13.46,11.97,13.16,4014600,0
1998-10-07,13.22,13.81,13,13.5,2494400,0
1998-10-08,13.28,13.28,12.83,13.05,1630000,0
1998-10-09,12.72,12.72,12.28,12.5,3346600,0
1998-10-12,12.5,12.6,11.53,11.74,3617000,0
1998-10-13,11.63,12.3,11.52,12.24,2766400,0
1998-10-14,12.3,12.56,12.19,12.25,1405600,0
1998-10-15,12,12.44,11.89,12.1,2180400,0
1998-10-16,12.35,12.5,12.16,12.38,1736200,0
1998-10-19,12.5,13.38,12.5,12.81,1878400,0
1998-10-20,13.1,13.58,13.06,13.52,1584800,0
1998-10-21,13.52,14.22,13.38,14.17,1570000,0
1998-10-22,14.17,14.75,14.16,14.33,3125400,0
1998-10-23,14,14,13.35,13.63,3872600,0
1998-10-26,13.61,14.24,13.55,14.21,1855600,0
1998-10-27,14.5,14.66,14.19,14.19,1148200,0
1998-10-28,14.21,14.21,13.74,13.75,1153000,0
1998-10-29,13.75,13.78,13.41,13.5,1547800,0
1998-10-30,13.81,13.91,13.52,13.63,1584400,0
1998-11-02,13.69,14.13,13.06,13.06,4795800,0
1998-11-03,11.25,11.81,11.25,11.6,3309200,0
1998-11-04,10.06,11,10.06,10.88,25636600,0
1998-11-05,10.86,11.19,10.72,11.1,7786800,0
1998-11-06,11.13,11.19,10.92,10.94,5883600,0
1998-11-09,11.06,11.06,10.36,10.6,5436800,0
1998-11-10,10.66,10.8,10.44,10.6,3649200,0
1998-11-11,10.75,11,10.69,10.92,3304800,0
1998-11-12,10.94,11.22,10.83,11.22,4181400,0
1998-11-13,11.17,12.19,10.96,12,9682400,0
1998-11-16,12.38,12.38,12.1,12.25,3551800,0
1998-11-17,12.25,12.36,11.75,12.06,2757200,0
1998-11-18,12.25,12.3,12.1,12.21,1564600,0
1998-11-19,12.27,12.71,12.19,12.67,2190400,0
1998-11-20,12.67,12.91,12.44,12.86,2369000,0
1998-11-23,13,13.63,12.97,13.36,2549600,0
1998-11-24,13.35,13.35,12.66,12.86,2210800,0
1998-11-25,12.81,12.83,12.13,12.38,3856600,0
1998-11-27,12.56,12.85,12.47,12.85,1118400,0
1998-11-30,12.85,13.13,12.19,12.38,3068800,0
1998-12-01,12.63,13.75,12.56,13.53,5523000,0
1998-12-02,14.25,14.35,13.63,14.06,5105000,0
1998-12-03,13.63,13.94,13.1,13.19,3762200,0
1998-12-04,13.44,13.81,13.38,13.6,2573800,0
1998-12-07,13.72,13.91,13.35,13.44,1877200,0
1998-12-08,13.38,13.5,12.53,12.75,4399400,0
1998-12-09,12.75,13.69,12.75,13.53,3680200,0
1998-12-10,13.72,13.85,13.16,13.22,2985400,0
1998-12-11,13.25,13.5,13.03,13.28,1981400,0
1998-12-14,13,13.19,12.56,12.78,1903200,0
1998-12-15,12.78,12.78,12.53,12.75,1570600,0
1998-12-16,12.69,13.22,12.56,13.06,3215800,0
1998-12-17,13.31,13.41,12.81,12.85,3660600,0
1998-12-18,12.5,12.56,10.88,11.56,20966400,0
1998-12-21,11.25,12.19,11.06,11.44,9726400,0
1998-12-22,12.88,12.88,12.38,12.56,9350400,0
1998-12-23,12.69,12.75,12.19,12.44,3862400,0
1998-12-24,12.5,13.06,12.5,12.94,4223400,0
1998-12-28,13.25,13.81,12.88,13.28,2692200,0
1998-12-29,13.28,13.56,13.06,13.22,1689800,0
1998-12-30,13.41,13.63,13.19,13.35,2407200,0
1998-12-31,13.16,13.53,12.97,13.41,1570800,0
1999-01-04,13.72,13.78,12.56,13.22,2592600,0
1999-01-05,13.13,13.13,12.66,13.06,2183600,0
1999-01-06,13.06,13.66,12.63,13.66,3344400,0
1999-01-07,13.06,13.75,13.06,13.6,3772400,0
1999-01-08,13.69,13.69,12.81,13.03,6510800,0
1999-01-11,13.03,13.03,12.72,12.85,2956800,0
1999-01-12,12.75,12.75,12.53,12.56,4035000,0
1999-01-13,12.06,12.6,12.06,12.38,2946000,0
1999-01-14,12.38,12.5,12,12.03,1856600,0
1999-01-15,12.16,12.47,11.97,12.25,2970600,0
1999-01-19,12.13,12.22,11.78,11.88,3395600,0
1999-01-20,11.78,12.81,11.69,12.31,4881600,0
1999-01-21,12.25,12.6,11.94,12.06,2696600,0
1999-01-22,11.75,12.19,11.5,11.66,3342600,0
1999-01-25,11.85,12.13,11.69,11.81,2092800,0
1999-01-26,11.81,12.06,11.6,11.91,2880200,0
1999-01-27,12.13,12.13,11.5,11.88,6757600,0
1999-01-28,11.97,12.16,11.69,12.13,2695600,0
1999-01-29,12.06,12.25,11.88,12.19,4244800,0
1999-02-01,12.13,12.38,11.88,12.06,2700600,0
1999-02-02,11.97,12.1,11.75,11.91,2065800,0
1999-02-03,12,13.1,11.85,12.75,5917600,0
1999-02-04,12.78,12.97,12.19,12.75,2684600,0
1999-02-05,12.75,12.88,12.38,12.6,2275000,0
1999-02-08,12.66,13.19,12.53,13,2078600,0
1999-02-09,13.1,13.22,12.81,12.81,2381400,0
1999-02-10,12.78,12.88,12.53,12.69,1523800,0
1999-02-11,12.69,13.19,12.66,13,1857000,0
1999-02-12,13.13,13.6,13.13,13.41,3039800,0
1999-02-16,13.56,13.69,13.41,13.63,2558600,0
1999-02-17,13.81,14,13.44,13.53,3008000,0
1999-02-18,13.75,14.1,13.66,14,2711000,0
1999-02-19,13.75,14.03,13.44,13.72,4932000,0
1999-02-22,14,14.5,13.88,14.25,4282800,0
1999-02-23,14.5,14.63,13.78,13.81,2836800,0
1999-02-24,13.44,14,13.19,13.28,4749400,0
1999-02-25,13.25,13.25,12.53,13.1,4106600,0
1999-02-26,13.31,13.38,12.69,13.25,2622600,0
1999-03-01,13.75,13.94,13.38,13.94,3063600,0
1999-03-02,13.88,15.63,13.88,14.81,8593200,0
1999-03-03,14.78,15.41,14.78,14.97,4860000,0
1999-03-04,14.63,15.1,14.56,15.03,3026400,0
1999-03-05,15.19,15.6,15.16,15.38,4423800,0
1999-03-08,15,15.13,14.56,15.06,1890600,0
1999-03-09,14.94,15.41,14.88,15.19,1345400,0
1999-03-10,15.13,15.13,14.75,14.91,1353200,0
1999-03-11,15,16.75,14.97,16.06,5753600,0
1999-03-12,16.31,16.69,16.06,16.38,2360000,0
1999-03-15,16.47,16.94,16.1,16.94,4034600,0
1999-03-16,17.06,17.38,16.13,17.16,5047400,0
1999-03-17,17.1,17.13,16.35,17,1633600,0
1999-03-18,18.63,19.63,18.5,19.25,21155600,0
1999-03-19,19.94,21.63,19.75,20.75,19135400,0
1999-03-22,20.31,20.35,19.69,19.81,4212200,0
1999-03-23,19.78,19.91,19.19,19.28,4394400,0
1999-03-24,19.38,19.5,19.06,19.13,2462000,0
1999-03-25,19.16,19.47,19.03,19.19,2944200,0
1999-03-26,19.06,19.35,18.81,18.88,2451800,0
1999-03-29,19,19.81,18.94,19.63,1908400,0
1999-03-30,19.63,19.81,19.53,19.66,2259000,0
1999-03-31,20.25,20.81,19.88,20.31,5598000,0
1999-04-01,20.19,20.5,19.78,19.88,3088200,0
1999-04-05,20,20.31,19.81,20.03,1646600,0
1999-04-06,20.06,20.69,20.06,20.5,3336800,0
1999-04-07,20.75,20.75,19.78,20,1959000,0
1999-04-08,20.13,20.38,19.72,19.94,1513800,0
1999-04-09,19.5,20,19.5,19.94,2108800,0
1999-04-12,19.25,20.38,19.25,20.31,2875000,0
1999-04-13,20.22,20.72,19.75,20.56,2289400,0
1999-04-14,20.44,20.44,19.78,20,2054200,0
1999-04-15,19.88,19.88,18.69,19.75,3015000,0
1999-04-16,19.44,19.44,17.69,18.35,2784800,0
1999-04-19,18.5,18.91,16.81,17.88,4751400,0
1999-04-20,17.94,19.38,17.06,19.38,3448200,0
1999-04-21,20.69,22.47,20.28,21.94,11032200,0
1999-04-22,22,22.31,21.5,21.88,5179000,0
1999-04-23,21.81,21.85,21.22,21.63,2370600,0
1999-04-26,21.69,22.31,21.35,21.97,3232000,0
1999-04-27,22,22.44,21.56,21.91,1961000,0
1999-04-28,21.81,22.16,21.5,21.85,1669400,0
1999-04-29,21.85,22.25,21.13,21.22,1864200,0
1999-04-30,21.22,21.72,20.66,21.28,2137000,0
1999-05-03,20.75,20.78,20,20.5,2767800,0
1999-05-04,20.47,20.94,20.19,20.63,2377000,0
1999-05-05,20.6,20.6,19.5,20.19,2180000,0
1999-05-06,20,20.47,19.75,20.38,2136000,0
1999-05-07,20.44,20.75,19.97,20.41,2146200,0
1999-05-10,20.44,20.44,19.5,20.03,2178000,0
1999-05-11,20.06,20.19,19.56,20,1667600,0
1999-05-12,20.19,21.25,19.88,21.25,4636600,0
1999-05-13,21.5,21.72,21.06,21.66,3885600,0
1999-05-14,21.31,21.44,20.75,21.13,1939400,0
1999-05-17,21,21.13,20.6,20.91,1379200,0
1999-05-18,21,21.25,20.91,21.13,1771600,0
1999-05-19,21,21,20.25,20.47,3704600,0
1999-05-20,20.35,21.81,20.19,21.63,3871600,0
1999-05-21,21.81,21.94,20.63,20.63,2635400,0
1999-05-24,20.5,20.53,19.5,19.5,1700200,0
1999-05-25,19.5,20.1,18.91,19,2350800,0
1999-05-26,18.91,19.19,18.5,19,1825000,0
1999-05-27,19,19.47,18.81,18.94,1401400,0
1999-05-28,19.06,19.75,18.97,19,1342400,0
1999-06-01,18.91,18.91,17.63,17.91,4221600,0
1999-06-02,18,18.25,17.75,18.03,2157800,0
1999-06-03,18.1,19.91,18.06,19.69,3424800,0
1999-06-04,19.97,20.85,19.91,20.72,3870000,0
1999-06-07,20.75,20.94,20,20.28,1376000,0
1999-06-08,20,20.28,19.75,20.06,777400,0
1999-06-09,20.13,20.53,20.06,20.35,974400,0
1999-06-10,20.63,20.63,19.85,20.31,1042000,0
1999-06-11,20.28,20.69,19.81,20.44,1724200,0
1999-06-14,20.5,20.56,19.81,20.16,1718200,0
1999-06-15,20.44,20.85,20.41,20.6,1789400,0
1999-06-16,20.6,21.47,20.6,21.41,2039600,0
1999-06-17,21.41,21.6,21,21.03,1865000,0
1999-06-18,21.03,21.06,20.28,20.38,1989800,0
1999-06-21,20.47,20.47,19.56,20.06,2072600,0
1999-06-22,19.5,20.13,19.44,19.88,1754200,0
1999-06-23,20,20.35,19.81,19.88,1770200,0
1999-06-24,20,20,19.72,19.94,2265000,0
1999-06-25,20.44,20.6,20.25,20.5,12679800,0
1999-06-28,20.13,20.97,19.97,20.22,6285000,0
1999-06-29,20.22,21.47,20.22,21.38,3213200,0
1999-06-30,21.31,21.97,21.03,21.97,2507000,0
1999-07-01,21.69,21.94,21.28,21.88,7133800,0
1999-07-02,21.91,22.22,21.78,22.16,1932600,0
1999-07-06,22.25,22.63,22.03,22.06,3254000,0
1999-07-07,21.56,22.69,21.56,22.56,2321400,0
1999-07-08,22,22.56,21.81,22.56,2140000,0
1999-07-09,22.53,22.97,22.5,22.94,1788400,0
1999-07-12,22.81,23,22.63,23,1487200,0
1999-07-13,22.75,22.81,22.31,22.53,1143600,0
1999-07-14,22.6,23,22.53,22.66,1281800,0
1999-07-15,22.66,23.22,22.63,22.72,1619600,0
1999-07-16,22.69,23.41,22.56,23.25,2733000,0
1999-07-19,23.38,23.53,22.97,23.03,2586800,0
1999-07-20,23,23.19,22.38,22.69,2609000,0
1999-07-21,22,22,20.81,21.35,5586600,0
1999-07-22,21.25,22.1,20.97,21.13,3178800,0
1999-07-23,21.25,21.53,20.94,21.38,879800,0
1999-07-26,21.03,21.5,21,21.35,995400,0
1999-07-27,21.35,21.44,20.5,21,893400,0
1999-07-28,20.75,21.13,20.44,21.13,1417000,0
1999-07-29,20.88,21.5,20.75,21.47,1554600,0
1999-07-30,21.47,21.47,20.13,20.28,1033600,0
1999-08-02,20,21,20,20.19,1513800,0
1999-08-03,19.94,20.06,19.5,19.5,1232400,0
1999-08-04,19.25,19.31,18.63,18.66,1871000,0
1999-08-05,18.66,18.66,17.88,18.25,2890800,0
1999-08-06,15.03,15.69,14.88,15,21778000,0
1999-08-09,15.69,16.63,15.53,16.63,8175400,0
1999-08-10,16.56,16.94,15.5,15.85,6931600,0
1999-08-11,16.25,16.6,16,16.44,2853200,0
1999-08-12,16.75,17.22,16.47,17.19,4663800,0
1999-08-13,17.38,17.6,17.25,17.47,3918000,0
1999-08-16,17.53,17.88,17.31,17.5,3698400,0
1999-08-17,17.88,17.97,17.63,17.94,3390600,0
1999-08-18,18,18,17.19,17.28,2931200,0
1999-08-19,17.28,17.47,16.94,17,2641600,0
1999-08-20,17.69,17.97,17.38,17.91,2783800,0
1999-08-23,18.06,18.44,18,18,2441200,0
1999-08-24,17.94,18.06,17.5,17.63,1382600,0
1999-08-25,17.63,18.06,17.44,17.81,3376200,0
1999-08-26,17.88,18.22,17.81,18.06,2291400,0
1999-08-27,18.06,18.25,17.88,18.06,1134000,0
1999-08-30,17.88,18.19,17.5,17.56,985400,0
1999-08-31,17.81,17.88,16.78,16.97,1910200,0
1999-09-01,16.88,17.1,16.85,17,4403200,0
1999-09-02,16.56,16.75,16.41,16.66,4444600,0
1999-09-03,17,17.63,16.94,17.6,3910000,0
1999-09-07,17.47,17.99,17.47,17.91,1861000,0
1999-09-08,17.69,18.06,17.41,17.41,2514200,0
1999-09-09,17.44,17.56,17.19,17.38,2477800,0
1999-09-10,17.38,17.85,17.31,17.72,2369600,0
1999-09-13,17.72,17.78,17.5,17.63,1498000,0
1999-09-14,17.56,17.75,17.41,17.66,1503200,0
1999-09-15,14.5,15,13.13,13.5,28147800,0
1999-09-16,13.88,13.97,13.06,13.19,12543400,0
1999-09-17,13.56,14.06,13.53,13.81,9884400,0
1999-09-20,14.16,14.19,13.85,13.91,4308000,0
1999-09-21,13.88,13.91,13,13.63,5802000,0
1999-09-22,13.91,13.91,13.44,13.75,3469000,0
1999-09-23,13.75,13.75,12.13,12.38,6807400,0
1999-09-24,12.63,12.88,11.88,11.97,8023400,0
1999-09-27,12.03,12.25,11.38,11.41,6708600,0
1999-09-28,11.25,11.28,10.75,11,9288600,0
1999-09-29,11.16,11.91,11.03,11.88,4804000,0
1999-09-30,12.03,12.41,11.78,12.38,6001600,0
1999-10-01,12,12.31,11.44,11.6,3952200,0
1999-10-04,11.63,12.1,11.6,11.97,1573000,0
1999-10-05,12,12.25,12,12.13,2335400,0
1999-10-06,12.03,12.28,11.75,12,2232800,0
1999-10-07,12.13,12.31,11.97,12.28,2518200,0
1999-10-08,12.22,13,12.22,12.66,2505200,0
1999-10-11,12.6,12.81,12.38,12.41,1556400,0
1999-10-12,12.19,12.25,11.5,11.63,5748200,0
1999-10-13,11.5,11.5,10.25,10.5,12109000,0
1999-10-14,9.94,10.28,9.85,10.13,16240200,0
1999-10-15,9.69,10.16,9.69,9.91,8692600,0
1999-10-18,9.94,10,9.53,9.66,6706400,0
1999-10-19,9.69,9.75,9.1,9.25,9289200,0
1999-10-20,9.63,9.63,9,9.22,5023200,0
1999-10-21,9.06,9.35,8.97,9.06,6440000,0
1999-10-22,9.25,9.72,9.25,9.47,3976200,0
1999-10-25,9.5,9.56,8.81,8.91,5502400,0
1999-10-26,8.97,9.06,8.78,9,4898000,0
1999-10-27,9.53,9.81,9.22,9.56,10991400,0
1999-10-28,9.85,10.1,9.78,10.06,6527600,0
1999-10-29,10.16,10.25,9.88,10.1,5718200,0
1999-11-01,10.16,10.69,9.94,10.44,5763000,0
1999-11-02,10.5,10.81,10.5,10.56,5152600,0
1999-11-03,10.72,10.81,10.25,10.35,5696800,0
1999-11-04,10.28,10.38,10.1,10.25,5060000,0
1999-11-05,10.5,11,10.47,10.6,4715200,0
1999-11-08,10.88,10.91,10.03,10.16,7680600,0
1999-11-09,10.28,10.5,10.13,10.25,2603400,0
1999-11-10,10.19,10.38,10.13,10.25,3551200,0
1999-11-11,10.38,10.5,10.31,10.5,3383800,0
1999-11-12,10.5,10.81,10.38,10.63,2854400,0
1999-11-15,10.72,11.16,10.56,11.13,3671800,0
1999-11-17,11.31,11.31,10.63,10.91,2669600,0
1999-11-18,11.13,11.13,10.75,10.81,4273200,0
1999-11-19,10.81,10.94,10.63,10.85,3093000,0
1999-11-22,10.85,11,10.75,11,3393000,0
1999-11-23,11,11,10.75,10.94,3762600,0
1999-11-24,10.97,11.25,10.81,11.22,10072200,0
1999-11-26,11.22,11.25,11.03,11.25,1158600,0
1999-11-29,11.19,11.22,10.91,11.13,3486800,0
1999-11-30,11.13,11.16,10.53,10.56,3873000,0
1999-12-01,10.44,10.72,10.13,10.47,3763000,0
1999-12-02,10.41,10.53,10.25,10.5,1796400,0
1999-12-03,10.56,10.72,10.25,10.25,2609400,0
1999-12-06,10.25,10.41,10,10,1964600,0
1999-12-07,10.1,10.44,10.06,10.25,3170600,0
1999-12-08,10.25,10.63,10.22,10.5,2640600,0
1999-12-09,10.28,10.38,10.1,10.19,2869400,0
1999-12-10,10.06,10.22,10,10,2444200,0
1999-12-13,10,10.28,9.88,10.25,4049200,0
1999-12-14,10.25,10.66,9.5,9.5,5348000,0
1999-12-15,10.06,10.31,9.81,10,5069200,0
1999-12-16,9.85,9.94,9.53,9.63,4427200,0
1999-12-17,9.5,9.66,9.28,9.6,5895800,0
1999-12-20,9.72,9.91,9.6,9.81,4877400,0
1999-12-21,9.88,10.1,9.72,10,3930800,0
1999-12-22,10,10.22,10,10.16,2947400,0
1999-12-23,10.22,10.63,10.16,10.63,4491000,0
1999-12-27,10.5,10.56,10.25,10.38,4138000,0
1999-12-28,10.38,10.6,10.31,10.5,2610800,0
1999-12-29,10.41,10.6,10.31,10.41,2169200,0
1999-12-30,10.28,11.25,10.28,11.19,5349200,0
1999-12-31,10.94,11.16,10.85,10.94,1531000,0
2000-01-03,11.06,11.6,11,11.5,4971400,0
2000-01-04,11.44,12,11.22,11.69,6709600,0
2000-01-05,11.78,12.6,11.5,12.53,7865600,0
2000-01-06,12.56,12.94,12.53,12.88,5055000,0
2000-01-07,12.88,12.88,12.25,12.41,6017800,0
2000-01-10,12.13,12.31,11.75,12,3811600,0
2000-01-11,11.94,12,11.75,11.85,3700000,0
2000-01-12,11.88,11.88,11.35,11.44,2574400,0
2000-01-13,11.25,11.47,11.1,11.35,5666600,0
2000-01-14,11.35,11.72,11.13,11.5,5893800,0
2000-01-18,11.35,11.63,11.19,11.63,2849400,0
2000-01-19,11.6,11.6,11.06,11.35,5204200,0
2000-01-20,11.13,11.16,10.53,10.56,4937400,0
2000-01-21,10.69,10.69,10.25,10.35,5543400,0
2000-01-24,10.56,10.85,10.44,10.56,3930400,0
2000-01-25,10.56,10.69,10.35,10.41,2151400,0
2000-01-26,10.44,10.69,10.31,10.6,2543200,0
2000-01-27,10.72,10.72,10.41,10.56,2382000,0
2000-01-28,10.44,10.72,10.35,10.44,2215800,0
2000-01-31,10.41,10.44,10.13,10.38,3185000,0
2000-02-01,10.38,10.38,10,10.19,1916000,0
2000-02-02,10.19,10.88,10.19,10.5,4037400,0
2000-02-03,10.13,10.25,9.75,9.97,5177800,0
2000-02-04,9.78,9.94,9.63,9.75,4558000,0
2000-02-07,9.75,9.88,9.5,9.56,4417200,0
2000-02-08,9.63,9.69,9.28,9.63,4282400,0
2000-02-09,9.85,10.66,9.56,10.53,12934400,0
2000-02-10,10.44,10.6,9.75,9.97,8131800,0
2000-02-11,9.78,9.91,9.47,9.5,5154800,0
2000-02-14,9.5,9.72,9.5,9.69,4690000,0
2000-02-15,9.69,9.81,9.6,9.81,3967000,0
2000-02-16,9.72,9.75,9.38,9.47,4312600,0
2000-02-17,9.47,9.81,9.31,9.81,4494200,0
2000-02-18,9.63,9.75,9.53,9.63,3751400,0
2000-02-22,9.63,9.78,9.5,9.72,2405800,0
2000-02-23,9.63,9.69,9.44,9.5,3220200,0
2000-02-24,9.5,9.56,9.03,9.31,3934200,0
2000-02-25,9.44,9.44,8.91,8.94,3895200,0
2000-02-28,9.06,9.22,8.88,9,1783200,0
2000-02-29,9,9.16,8.88,9.13,2373000,0
2000-03-01,9.06,9.1,8.81,8.96,3366600,0
2000-03-02,9.03,9.03,8.88,8.91,1550800,0
2000-03-03,9,9.31,8.88,9,2277600,0
2000-03-06,9.25,9.41,9.19,9.38,2571400,0
2000-03-07,9.41,9.44,9,9.03,2052800,0
2000-03-08,9.19,9.56,9.16,9.56,3159200,0
2000-03-09,9.85,10.88,9.63,10.66,10391200,0
2000-03-10,10.97,11.1,10.44,10.69,7961400,0
2000-03-13,10.41,10.72,10.25,10.47,2777200,0
2000-03-14,10.5,10.66,10.35,10.35,2558200,0
2000-03-15,10.6,10.69,10.44,10.66,3220600,0
2000-03-16,11,12.38,10.75,12.38,4426600,0
2000-03-17,11.44,11.5,10.69,11.5,4237000,0
2000-03-20,11.35,11.35,10.78,10.97,2880400,0
2000-03-21,10.97,10.97,10.6,10.85,2274600,0
2000-03-22,10.97,11.1,10.69,11.03,2488800,0
2000-03-23,10.78,11.1,10.56,11.03,2679800,0
2000-03-24,10.88,11.19,10.66,11.16,3060200,0
2000-03-27,11.16,11.22,10.91,10.97,1312800,0
2000-03-28,10.88,10.94,10.6,10.69,2322400,0
2000-03-29,10.69,10.69,10.28,10.47,2292800,0
2000-03-30,10.5,10.53,10.03,10.13,2788000,0
2000-03-31,10.44,10.66,10.16,10.66,2495400,0
2000-04-03,10.47,10.63,10.25,10.35,2554200,0
2000-04-04,10.44,10.81,9.69,10.56,4836400,0
2000-04-05,9.94,10.6,9.94,10.5,2719000,0
2000-04-06,10.63,10.72,10.47,10.63,1874400,0
2000-04-07,10.63,10.69,10.44,10.5,1232400,0
2000-04-10,10.38,10.72,10.35,10.56,1540600,0
2000-04-11,10.5,10.72,10.38,10.53,2848200,0
2000-04-12,10.53,11.03,10.53,10.91,4648600,0
2000-04-13,10.91,11.75,10.88,11.25,5708600,0
2000-04-14,11,11.6,10.53,10.88,4051400,0
2000-04-17,10.47,10.69,10.31,10.56,2638200,0
2000-04-18,10.28,11.75,10.13,11.53,4616600,0
2000-04-19,11.88,12.88,11.88,12.63,12817200,0
2000-04-20,12.69,13,12.03,12.16,4724200,0
2000-04-24,12.03,12.81,11.94,12.69,4621600,0
2000-04-25,12.78,14,12.78,13.94,8023800,0
2000-04-26,13.97,13.97,13.41,13.63,2877200,0
2000-04-27,13.03,13.5,13.03,13.5,3036200,0
2000-04-28,13.38,13.44,13,13.25,1990800,0
2000-05-01,13,13.38,12.94,13.28,2574200,0
2000-05-02,12.85,13.88,12.81,13.75,4888600,0
2000-05-03,13.72,13.72,13.35,13.47,2615200,0
2000-05-04,13.47,13.47,12.91,13.16,2415800,0
2000-05-05,13.44,13.5,13.1,13.28,2342400,0
2000-05-08,13,13.75,13,13.69,2370400,0
2000-05-09,13.69,14.6,13.5,14.16,7047200,0
2000-05-10,14.03,14.03,13.25,13.35,3333400,0
2000-05-11,13.5,13.78,12.38,12.63,6327400,0
2000-05-12,12.63,12.63,11.81,12.03,7141400,0
2000-05-15,12.03,12.69,11.94,12.56,3847200,0
2000-05-16,12.66,12.66,12.28,12.5,3202400,0
2000-05-17,12.19,12.81,12.16,12.66,1773200,0
2000-05-18,12.72,13.44,12.63,13.13,8017600,0
2000-05-19,12.66,13.13,12.41,12.97,4410800,0
2000-05-22,13.1,13.1,12.38,12.5,2660600,0
2000-05-23,12.5,12.6,12.31,12.38,1252200,0
2000-05-24,12.28,12.44,12.03,12.38,1761000,0
2000-05-25,12.25,13.22,11.97,12.91,5114400,0
2000-05-26,12.94,12.97,12.41,12.53,1830400,0
2000-05-30,12.56,13.22,12.56,13.06,2959000,0
2000-05-31,13.06,13.06,12.78,12.81,1226800,0
2000-06-01,12.78,12.78,11.88,11.97,4797000,0
2000-06-02,12.25,12.38,11.22,11.38,9455800,0
2000-06-05,10.94,11.88,10.94,11.6,3376800,0
2000-06-06,11.88,11.91,11.44,11.5,2783400,0
2000-06-07,11.47,11.63,11.25,11.5,2429600,0
2000-06-08,11.53,12.06,11.13,11.72,3187200,0
2000-06-09,11.6,11.94,11.5,11.78,1658000,0
2000-06-12,11.81,12.03,11.69,11.85,1662200,0
2000-06-13,11.91,12.28,11.81,12.22,2782400,0
2000-06-14,12.25,12.5,12.1,12.35,1869400,0
2000-06-15,12.31,12.69,12.31,12.44,2601200,0
2000-06-16,12.41,12.47,12.13,12.16,2800400,0
2000-06-19,12.19,12.22,11.6,11.66,2783400,0
2000-06-20,11.78,11.78,11.31,11.44,2564400,0
2000-06-21,11.25,11.6,11.16,11.5,2101600,0
2000-06-22,11.44,11.47,11,11,1944400,0
2000-06-23,11.06,11.22,10.75,10.85,2413600,0
2000-06-26,10.88,11.13,10.72,10.94,2255400,0
2000-06-27,10.94,11.03,10.56,10.63,2662400,0
2000-06-28,10.91,10.97,10.5,10.85,2315200,0
2000-06-29,10.6,11.1,10.56,10.91,1983000,0
2000-06-30,10.69,11.03,10.69,10.97,1844200,0
2000-07-03,11.06,11.1,10.66,10.91,792000,0
2000-07-05,10.53,11.06,10.53,10.81,2414000,0
2000-07-06,10.75,11.38,10.66,11.22,3153000,0
2000-07-07,11.44,12.28,11.44,11.69,4723400,0
2000-07-10,11.75,12.25,11.75,12.03,3651400,0
2000-07-11,12,12.16,11.53,11.91,2283600,0
2000-07-12,11.63,13,11.63,13,7790000,0
2000-07-13,13.13,13.22,12.69,12.94,10714600,0
2000-07-14,12.94,12.94,12.56,12.72,2916000,0
2000-07-17,12.75,13.41,12.6,13.28,4133600,0
2000-07-18,13.19,13.22,12.85,12.88,3034600,0
2000-07-19,10.38,10.38,9.19,9.44,26268400,0
2000-07-20,9.5,9.5,8.78,8.85,9620200,0
2000-07-21,8.94,9.1,8.75,8.75,4260200,0
2000-07-24,8.75,8.81,8.5,8.53,5783800,0
2000-07-25,8.6,8.63,8.31,8.5,7209000,0
2000-07-26,8.31,8.91,8.31,8.75,4924600,0
2000-07-27,8.81,9.16,8.69,9.1,3240400,0
2000-07-28,8.91,8.97,8.56,8.56,2323200,0
2000-07-31,8.66,8.69,8.13,8.28,4121600,0
2000-08-01,8.41,8.88,8.35,8.75,4668600,0
2000-08-02,8.75,9.35,8.69,9.06,8402800,0
2000-08-03,9.19,9.19,8.69,8.88,5918400,0
2000-08-04,8.97,8.97,8.78,8.88,1530800,0
2000-08-07,8.78,8.88,8.69,8.8,1482000,0
2000-08-08,8.81,8.85,8.53,8.56,4654000,0
2000-08-09,8.6,8.6,8.22,8.31,4220400,0
2000-08-10,8.38,8.53,8.16,8.28,3144600,0
2000-08-11,8.41,8.6,8.22,8.31,7580000,0
2000-08-14,8.31,8.41,8.19,8.22,2896800,0
2000-08-15,8.25,8.25,7.97,8.06,3237000,0
2000-08-16,7.94,8.19,7.75,8.13,6857200,0
2000-08-17,8.16,8.38,8.03,8.19,3514600,0
2000-08-18,8.38,8.38,8.19,8.19,4649400,0
2000-08-21,8.41,9,8,8.91,12321000,0
2000-08-22,8.85,8.88,8.5,8.6,4154200,0
2000-08-23,8.94,9.1,8.66,8.91,4233200,0
2000-08-24,9.03,9.1,8.81,8.85,3017400,0
2000-08-25,8.85,8.94,8.72,8.88,3547600,0
2000-08-28,8.88,9.31,8.88,9.1,3755000,0
2000-08-29,9.22,9.38,9,9,3625200,0
2000-08-30,9.25,9.66,9.16,9.41,6941000,0
2000-08-31,9.47,9.94,9.44,9.48,4476200,0
2000-09-01,9.5,9.56,9.19,9.28,1454600,0
2000-09-05,9.28,9.44,8.94,9.31,3381000,0
2000-09-06,9.25,9.38,8.94,9.28,1280600,0
2000-09-07,9.16,9.41,9.16,9.16,1010400,0
2000-09-08,9.13,9.38,9.13,9.35,1956200,0
2000-09-11,9.53,9.6,9.31,9.53,3517800,0
2000-09-12,9.69,9.69,9.38,9.5,2467800,0
2000-09-13,9.5,9.5,9.31,9.38,1867600,0
2000-09-14,9.19,9.31,9.16,9.22,2807800,0
2000-09-15,9.13,9.56,9.13,9.53,4199800,0
2000-09-18,9.53,9.69,9.44,9.56,1859400,0
2000-09-19,9.06,9.63,9.06,9.38,2069600,0
2000-09-20,9.25,9.25,9.03,9.13,1550800,0
2000-09-21,9.03,9.28,8.94,9.28,1104400,0
2000-09-22,9.31,9.5,9,9,2707800,0
2000-09-25,9.03,9.03,8.88,9,3281200,0
2000-09-26,8.88,8.97,8.13,8.5,3314200,0
2000-09-27,8.31,8.53,8.03,8.19,3880600,0
2000-09-28,8.38,9.47,8.28,8.41,3868600,0
2000-09-29,8.31,8.38,8.16,8.22,4380000,0
2000-10-02,8.31,8.35,7.94,8,3445600,0
2000-10-03,8.25,8.31,7.81,8.19,3490400,0
2000-10-04,7.6,7.94,7.6,7.78,4240600,0
2000-10-05,7.94,8.31,7.85,7.91,3074000,0
2000-10-06,8.25,8.25,7.41,7.63,5786000,0
2000-10-09,7.63,7.78,7.5,7.53,1127800,0
2000-10-10,7.47,7.69,7.35,7.47,3117200,0
2000-10-11,7.5,7.66,7.28,7.5,4805400,0
2000-10-12,7.44,7.56,7.19,7.25,1948800,0
2000-10-13,7.35,7.66,7.25,7.44,4924800,0
2000-10-16,7.44,7.94,7.44,7.85,6350600,0
2000-10-17,7.78,7.85,7.56,7.75,3216800,0
2000-10-18,7.69,8.19,7.38,8.03,7075800,0
2000-10-19,7.91,7.94,7.75,7.88,3257400,0
2000-10-20,7.88,8,7.78,7.91,1626400,0
2000-10-23,7.88,8.19,7.75,8,1503600,0
2000-10-24,8.1,8.31,7.91,7.97,2153200,0
2000-10-25,7.94,8.22,7.85,7.97,3334200,0
2000-10-26,7.91,8.25,7.75,8.03,2846600,0
2000-10-27,7.97,8.1,7.94,8.03,1939000,0
2000-10-30,8.03,8.22,7.94,8.13,2542000,0
2000-10-31,8.06,8.1,7.88,7.97,3499600,0
2000-11-01,7.94,8.03,7.75,7.78,4631200,0
2000-11-02,7.85,8.22,7.78,8.06,4287800,0
2000-11-03,8.06,8.44,7.94,8.25,4477800,0
2000-11-06,7.88,8.19,7.81,8.03,3737200,0
2000-11-07,8.1,8.22,8,8.03,2041800,0
2000-11-08,8,8.19,7.88,7.88,1990000,0
2000-11-09,7.88,7.97,7.63,7.69,2287000,0
2000-11-10,7.56,7.75,7.41,7.47,4235400,0
2000-11-13,7.47,7.6,7.28,7.44,1527400,0
2000-11-14,7.38,7.63,7.35,7.5,2261400,0
2000-11-15,7.38,7.44,7.03,7.28,3789800,0
2000-11-16,7.47,7.56,7.35,7.47,3043600,0
2000-11-17,7.5,7.66,7.47,7.5,4442200,0
2000-11-20,7.63,7.66,7.41,7.6,3581200,0
2000-11-21,7.91,7.94,7.16,7.19,8038400,0
2000-11-22,7,7.31,7,7.1,5036200,0
2000-11-24,7.25,7.35,7.19,7.31,991400,0
2000-11-27,7.38,7.5,7,7,5517600,0
2000-11-28,7.16,7.16,6.81,6.81,6620400,0
2000-11-29,6.85,6.85,6.28,6.56,11101600,0
2000-11-30,6.47,6.5,6.41,6.44,4999200,0
2000-12-01,6.47,6.75,6.47,6.53,4313400,0
2000-12-04,6.38,6.6,6.38,6.5,2406400,0
2000-12-05,6.6,6.66,6.41,6.5,4339200,0
2000-12-06,6.44,6.47,6.1,6.13,3675000,0
2000-12-07,6.16,6.56,6.13,6.38,5814200,0
2000-12-08,6.44,6.53,6.38,6.41,5147000,0
2000-12-11,6.47,6.88,6.22,6.53,10905000,0
2000-12-12,6.88,6.88,6.5,6.72,5957200,0
2000-12-13,6.63,6.75,6.47,6.5,4075800,0
2000-12-14,6.5,6.72,6.44,6.6,4782000,0
2000-12-15,6.53,6.81,6.53,6.53,6637200,0
2000-12-18,6.6,6.91,6.44,6.72,7207000,0
2000-12-19,6.63,6.85,6.63,6.66,4307600,0
2000-12-20,6.6,6.81,6.5,6.72,4633800,0
2000-12-21,6.66,6.69,6.53,6.66,2652800,0
2000-12-22,6.75,6.78,6.41,6.47,4848200,0
2000-12-26,6.47,6.6,6.38,6.6,5003600,0
2000-12-27,6.47,6.72,6.47,6.53,5288400,0
2000-12-28,6.44,6.94,6.41,6.78,7771400,0
2000-12-29,6.78,6.94,6.6,6.85,7503400,0
2001-01-02,6.75,6.88,6.63,6.75,4629400,0
2001-01-03,6.78,6.85,6.66,6.75,3948800,0
2001-01-04,6.72,7.5,6.66,7.5,13234000,0
2001-01-05,7.31,7.81,7.03,7.78,9583000,0
2001-01-08,7.63,7.97,7.53,7.75,4270400,0
2001-01-09,7.75,8.22,7.75,7.88,3450200,0
2001-01-10,7.85,7.97,7.44,7.47,4247400,0
2001-01-11,7.47,7.72,7.38,7.44,3775000,0
2001-01-12,7.5,7.69,7.47,7.5,3637200,0
2001-01-16,7.5,7.56,7.44,7.5,3735800,0
2001-01-17,7.56,7.97,7.53,7.85,4353200,0
2001-01-18,7.78,7.88,7.69,7.75,1874200,0
2001-01-19,7.72,7.78,7.13,7.25,5244800,0
2001-01-22,7.72,7.81,7.44,7.78,3815400,0
2001-01-23,7.66,8.1,7.66,8.03,3340200,0
2001-01-24,8,8.31,8,8,6094800,0
2001-01-25,7.88,8.31,7.88,8.28,3895200,0
2001-01-26,8.16,8.75,8,8.63,4956600,0
2001-01-29,8.63,8.75,8.51,8.73,2657200,0
2001-01-30,8.6,8.74,8.29,8.48,2322800,0
2001-01-31,8.48,8.48,8.26,8.38,4547000,0
2001-02-01,8.2,9,8.2,8.8,6991400,0
2001-02-02,8.78,8.87,8.28,8.38,1735000,0
2001-02-05,8.28,8.35,8,8.02,4145200,0
2001-02-06,8.05,8.25,8,8.06,2953200,0
2001-02-07,7.65,8.05,7.51,7.96,6865600,0
2001-02-08,8.05,8.13,7.86,8,2530400,0
2001-02-09,8,8.11,7.85,7.95,6763000,0
2001-02-12,7.8,8.32,7.77,8.26,3997600,0
2001-02-13,8.25,8.25,8.05,8.13,2132000,0
2001-02-14,8.05,8.22,8.04,8.15,2795200,0
2001-02-15,8.03,8.16,7.96,8.13,5904200,0
2001-02-16,8,8.03,7.78,7.87,2990200,0
2001-02-20,7.87,8.03,7.84,7.93,3240600,0
2001-02-21,7.93,8.15,7.9,7.93,2519800,0
2001-02-22,7.93,8.03,7.9,8,3100000,0
2001-02-23,8,8,7.63,7.88,2760800,0
2001-02-26,7.8,8,7.8,8,1999600,0
2001-02-27,7.98,7.99,7.83,7.91,1656000,0
2001-02-28,7.91,8.49,7.91,8.25,4419400,0
2001-03-01,8.75,8.76,8.4,8.73,8462600,0
2001-03-02,8.73,8.88,8.54,8.78,4494200,0
2001-03-05,8.78,9.47,8.7,9.36,6693800,0
2001-03-06,9.25,9.44,9,9.11,3082200,0
2001-03-07,8.8,9.1,8.8,9.07,2320600,0
2001-03-08,9.05,9.05,8.83,8.89,2204800,0
2001-03-09,8.82,9,8.75,9,2260000,0
2001-03-12,8.95,9.34,8.79,8.98,3010000,0
2001-03-13,8.9,9.53,8.8,9.23,4375200,0
2001-03-14,8.95,9.24,8.9,9,1873800,0
2001-03-15,9,9.2,8.83,9.15,3518600,0
2001-03-16,9.05,9.4,9.03,9.23,4792200,0
2001-03-19,9.13,9.6,9.13,9.6,3712000,0
2001-03-20,9.5,9.55,9.27,9.29,3009400,0
2001-03-21,9.13,9.13,8.57,8.59,7880400,0
2001-03-22,8.75,8.75,8.26,8.54,3626000,0
2001-03-23,8.75,9.03,8.5,8.98,3497200,0
2001-03-26,9.35,9.55,9.15,9.42,3807000,0
2001-03-27,9.3,9.54,9.26,9.46,2608200,0
2001-03-28,9.4,9.64,9.36,9.58,2533200,0
2001-03-29,9.58,10.09,9.58,10.05,4901000,0
2001-03-30,10.35,10.4,9.9,10.09,4028400,0
2001-04-02,10.1,10.25,9.88,9.97,3838600,0
2001-04-03,9.97,10,9.3,9.69,4348800,0
2001-04-04,9.63,9.63,9.36,9.5,4631400,0
2001-04-05,9.5,9.64,8.45,8.9,4440200,0
2001-04-06,7.6,7.81,7.25,7.59,23080200,0
2001-04-09,7.6,7.88,7.58,7.78,5360200,0
2001-04-10,7.88,8.03,7.63,8,5116600,0
2001-04-11,8,8.11,7.7,7.98,5771000,0
2001-04-12,7.75,8.03,7.75,8.03,3669000,0
2001-04-16,7.95,7.96,7.68,7.83,4132200,0
2001-04-17,7.73,8.06,7.73,7.99,2231400,0
2001-04-18,7.87,8.23,7.75,8.1,3317600,0
2001-04-19,7.85,8.13,7.85,8.05,2790400,0
2001-04-20,8,8.04,7.75,7.97,3425400,0
2001-04-23,7.5,7.65,7.43,7.55,4306400,0
2001-04-24,7.58,7.6,7.43,7.5,3283000,0
2001-04-25,7.58,7.87,7.53,7.75,1761600,0
2001-04-26,7.58,7.89,7.43,7.57,2159200,0
2001-04-27,7.57,7.57,7.41,7.51,3255400,0
2001-04-30,7.58,8.06,7.46,7.94,3633200,0
2001-05-01,7.93,8.23,7.84,8.15,3025200,0
2001-05-02,8.15,8.18,7.89,7.94,2066400,0
2001-05-03,7.98,8,7.76,7.86,1143600,0
2001-05-04,7.83,7.9,7.68,7.8,1244400,0
2001-05-07,7.88,7.88,7.64,7.69,2496800,0
2001-05-08,7.69,7.9,7.57,7.77,3191400,0
2001-05-09,7.76,7.85,7.65,7.76,2049600,0
2001-05-10,7.75,7.76,7.59,7.65,1997400,0
2001-05-11,7.64,7.72,7.44,7.71,2473000,0
2001-05-14,7.58,7.7,7.58,7.64,2242400,0
2001-05-15,7.6,8.02,7.59,7.97,1999400,0
2001-05-16,7.81,8.1,7.81,8.03,3544800,0
2001-05-17,8.03,8.18,8,8.16,1771200,0
2001-05-18,8.18,8.24,8,8.19,1371400,0
2001-05-21,8.2,8.87,8.07,8.75,4351800,0
2001-05-22,8.8,8.8,8.48,8.58,2440800,0
2001-05-23,8.58,8.75,8.47,8.61,1816600,0
2001-05-24,8.5,8.68,8.33,8.63,1810000,0
2001-05-25,8.63,8.68,8.41,8.49,995400,0
2001-05-29,8.49,8.63,8.39,8.4,1839200,0
2001-05-30,8.45,8.68,8.4,8.62,3403800,0
2001-05-31,8.7,8.83,8.58,8.66,3482200,0
2001-06-01,8.64,8.64,8.5,8.63,3236800,0
2001-06-04,8.65,8.83,8.65,8.78,1543200,0
2001-06-05,8.78,9.13,8.78,8.99,3217000,0
2001-06-06,8.93,9,8.76,8.92,882600,0
2001-06-07,8.9,9.02,8.81,8.85,1327400,0
2001-06-08,8.83,8.85,8.75,8.77,1059000,0
2001-06-11,8.9,8.97,8.68,8.68,1360000,0
2001-06-12,8.6,9.03,8.6,8.86,2321600,0
2001-06-13,8.98,8.98,8.75,8.79,1032400,0
2001-06-14,8.79,8.86,8.61,8.68,1346400,0
2001-06-15,8.59,8.8,8.55,8.57,2981200,0
2001-06-18,8.54,8.61,8.48,8.59,1703600,0
2001-06-19,8.55,8.68,8.44,8.52,1880200,0
2001-06-20,8.55,9.39,8.53,9.2,3184400,0
2001-06-21,9.1,9.2,8.95,9.03,2075800,0
2001-06-22,9.01,9.1,8.79,8.86,1344200,0
2001-06-25,8.95,9,8.76,8.82,887200,0
2001-06-26,8.83,8.93,8.78,8.91,1074800,0
2001-06-27,8.88,8.9,8.78,8.86,709600,0
2001-06-28,8.85,9.09,8.65,8.76,1411600,0
2001-06-29,8.75,8.94,8.5,8.5,5201200,0
2001-07-02,8.61,8.82,8.58,8.78,2276600,0
2001-07-03,8.68,8.74,8.58,8.72,1253400,0
2001-07-05,8.7,8.81,8.67,8.69,2438000,0
2001-07-06,8.74,8.92,8.59,8.59,1820000,0
2001-07-09,8.59,8.84,8.52,8.76,1652800,0
2001-07-10,8.78,8.85,8.68,8.74,2319200,0
2001-07-11,8.74,9.08,8.72,8.98,3121200,0
2001-07-12,9.05,9.07,8.78,8.89,1340200,0
2001-07-13,8.93,9.08,8.9,9,1130000,0
2001-07-16,9,9.09,8.93,9.01,1484600,0
2001-07-17,9.06,9.08,8.95,8.99,1089600,0
2001-07-18,8.9,9.1,8.85,8.99,1895000,0
2001-07-19,9.03,9.3,8.98,9.01,2813000,0
2001-07-20,9.05,9.2,9,9.13,2037800,0
2001-07-23,9.13,9.22,8.98,9,907800,0
2001-07-24,9,9.18,8.91,9,923400,0
2001-07-25,9,9.24,8.96,9.24,960800,0
2001-07-26,9.18,9.34,8.95,9.08,1415600,0
2001-07-27,9.13,9.34,9.1,9.13,1701200,0
2001-07-30,9.23,9.4,9.03,9.19,1117000,0
2001-07-31,9.24,9.25,9.01,9.01,2499000,0
2001-08-01,9.05,9.2,8.95,8.99,1529400,0
2001-08-02,9.25,9.32,9.04,9.08,2939200,0
2001-08-03,9.08,9.25,8.98,9.13,1173800,0
2001-08-06,9.11,9.47,9.11,9.19,2047200,0
2001-08-07,9.35,9.55,9.3,9.45,3399200,0
2001-08-08,9.45,9.45,9.12,9.14,2452600,0
2001-08-09,9.2,9.37,9.12,9.25,1094200,0
2001-08-10,9.35,9.49,9.21,9.23,1948200,0
2001-08-13,9.29,9.63,9.28,9.55,1559800,0
2001-08-14,9.5,9.62,9.3,9.32,3072000,0
2001-08-15,9.35,9.5,9.3,9.43,1630200,0
2001-08-16,9.35,9.4,9.25,9.37,1687600,0
2001-08-17,9.35,9.37,9.22,9.28,984200,0
2001-08-20,9.21,9.28,9,9.25,2682400,0
2001-08-21,9.28,9.7,9.2,9.32,4607000,0
2001-08-22,9.33,9.5,9.31,9.36,1892800,0
2001-08-23,9.31,9.74,9.3,9.55,1449800,0
2001-08-24,9.93,9.93,9.7,9.8,3069000,0
2001-08-27,9.8,9.93,9.78,9.79,1534200,0
2001-08-28,9.75,9.9,9.73,9.74,2758600,0
2001-08-29,9.78,9.78,9.5,9.51,1407600,0
2001-08-30,9.51,9.58,9.33,9.45,2583200,0
2001-08-31,9.44,9.6,9.44,9.55,2035400,0
2001-09-04,9.48,9.98,9.46,9.83,6962800,0
2001-09-05,9.9,10.03,9.71,9.88,5444400,0
2001-09-06,9.78,9.85,9.56,9.7,2389000,0
2001-09-07,9.63,9.7,8.5,9.15,8324200,0
2001-09-10,9.38,9.45,9.26,9.45,2870400,0
2001-09-17,8.6,9.05,8.51,8.84,3037400,0
2001-09-18,8.84,9.37,8.84,9.04,3649600,0
2001-09-19,9.15,9.4,8.72,9.03,4376800,0
2001-09-20,8.8,9.34,8.7,9.05,4452000,0
2001-09-21,8.78,9.49,8.65,9.25,7246800,0
2001-09-24,9.63,10.5,9.32,10.3,15142000,0
2001-09-25,10.5,10.5,9.78,9.83,13148800,0
2001-09-26,9.73,9.99,9.7,9.95,4682000,0
2001-09-27,9.9,10.2,9.9,10.18,5141200,0
2001-09-28,10.25,10.33,10.08,10.25,6970000,0
2001-10-01,10.4,10.48,10.15,10.27,3895000,0
2001-10-02,10.33,10.5,10.16,10.5,4079000,0
2001-10-03,10.25,10.74,10.2,10.68,6557000,0
2001-10-04,10.75,11.24,10.75,10.95,9523400,0
2001-10-05,10.95,11.38,10.83,11.32,6715200,0
2001-10-08,11,11.16,10.94,11.05,2562000,0
2001-10-09,11.06,11.29,10.98,11,5480800,0
2001-10-10,11.13,11.16,10.85,10.85,5351400,0
2001-10-11,10.8,11,10.6,10.99,4781400,0
2001-10-12,10.99,11.1,10.91,11.08,3014200,0
2001-10-15,11,11.43,10.9,11.35,3328600,0
2001-10-16,11.3,11.75,11.25,11.72,4088600,0
2001-10-17,11.72,11.75,10.84,11.08,4262000,0
2001-10-18,11.08,11.13,10.75,10.92,2938200,0
2001-10-19,10.83,11.47,10.83,11.35,2588200,0
2001-10-22,11.35,11.45,10.95,11.12,3501400,0
2001-10-23,11.43,11.75,11.18,11.38,5872200,0
2001-10-24,11.38,11.7,11.37,11.56,4456000,0
2001-10-25,11.48,11.58,11.39,11.55,2222400,0
2001-10-26,11.45,11.75,11.45,11.68,2646400,0
2001-10-29,11.54,11.72,11.43,11.47,2456400,0
2001-10-30,11.48,11.5,11.3,11.38,2386800,0
2001-10-31,11.38,11.5,11.27,11.37,2981800,0
2001-11-01,11.5,11.78,11.43,11.75,5761000,0
2001-11-02,11.75,12.23,11.75,11.9,4968000,0
2001-11-05,12.05,12.35,11.93,12.14,3697600,0
2001-11-06,12.1,12.15,11.88,12.11,1728200,0
2001-11-07,12.09,12.15,11.88,11.93,1635000,0
2001-11-08,11.98,12.03,11.74,11.8,1804600,0
2001-11-09,11.8,11.82,11.5,11.62,1579600,0
2001-11-12,11.6,11.62,11.25,11.55,2234400,0
2001-11-13,11.7,11.9,11.25,11.57,3364200,0
2001-11-14,11.69,11.73,11.46,11.55,1589800,0
2001-11-15,11.65,11.85,11.65,11.8,2022000,0
2001-11-16,11.85,12.31,11.85,12.28,3358600,0
2001-11-19,12.48,12.53,12.18,12.5,3806000,0
2001-11-20,12.5,13.29,12.46,13.25,6432800,0
2001-11-21,13.13,13.5,13.13,13.33,4245800,0
2001-11-23,13.34,13.95,13.34,13.84,2290800,0
2001-11-26,13.84,13.84,13.25,13.46,5811600,0
2001-11-27,13.3,13.53,13.18,13.48,4817400,0
2001-11-28,13.38,13.55,13.28,13.4,4644000,0
2001-11-29,13.4,13.51,13.23,13.33,3311000,0
2001-11-30,13.45,13.75,13.28,13.3,5167600,0
2001-12-03,13.38,13.63,13.28,13.42,3455800,0
2001-12-04,13.49,13.53,13.28,13.4,2770800,0
2001-12-05,13.4,13.62,13.18,13.25,5998800,0
2001-12-06,13.28,13.3,12.95,13.13,4983000,0
2001-12-07,13.35,13.35,12.23,12.58,12024000,0
2001-12-10,12.55,13.02,12.5,12.79,6253400,0
2001-12-11,12.93,13.17,12.85,12.95,3336400,0
2001-12-12,12.83,12.9,12.51,12.59,2535000,0
2001-12-13,12.39,12.73,12.33,12.5,1534200,0
2001-12-14,12.3,12.43,12,12.43,3709000,0
2001-12-17,12.48,12.55,12.43,12.5,3544200,0
2001-12-18,12.58,12.58,12.08,12.29,2091800,0
2001-12-19,12.18,12.41,11.9,12.33,2576200,0
2001-12-20,12.29,12.33,12.04,12.23,2162600,0
2001-12-21,12.33,12.5,11.93,12.4,5175600,0
2001-12-24,12.5,12.5,12.4,12.46,964200,0
2001-12-26,12.46,12.49,12.3,12.32,1301800,0
2001-12-27,12.3,12.45,11.99,12.2,1943000,0
2001-12-28,12.2,12.39,12.16,12.3,1598800,0
2001-12-31,12.3,12.31,12.06,12.06,2362200,0
2002-01-02,11.9,12,11.08,11.38,7152600,0
2002-01-03,11.45,11.45,10.91,11.11,6767200,0
2002-01-04,11.08,11.43,11.06,11.36,6517800,0
2002-01-07,11.36,11.53,11.36,11.5,4785200,0
2002-01-08,11.37,11.5,11.18,11.48,3277400,0
2002-01-09,11.38,11.45,11.25,11.38,5730200,0
2002-01-10,11.13,11.3,11.07,11.17,2267600,0
2002-01-11,11.15,11.25,11.11,11.2,1479400,0
2002-01-14,11.15,11.2,10.95,11.03,1981600,0
2002-01-15,11.03,11.43,10.96,11.34,3660200,0
2002-01-16,10.7,11,10.24,10.69,13693200,0
2002-01-17,10.68,11.22,10.51,10.67,7212000,0
2002-01-18,10.55,10.67,10.38,10.56,2264400,0
2002-01-22,10.58,11.15,10.57,11,6130000,0
2002-01-23,11,11.05,10.89,10.93,3504600,0
2002-01-24,11.2,11.24,10.98,11.09,3674000,0
2002-01-25,11.2,11.33,11.09,11.1,3837800,0
2002-01-28,11.08,11.13,10.93,11.02,2431600,0
2002-01-29,11.03,11.03,10.69,10.9,3256400,0
2002-01-30,11.03,11.26,10.88,11.03,2211400,0
2002-01-31,11.03,11.28,11.03,11.24,1573400,0
2002-02-01,11.1,11.45,11.05,11.08,1970400,0
2002-02-04,10.94,11.03,10.69,10.76,1991600,0
2002-02-05,10.65,11.08,10.65,10.97,2047800,0
2002-02-06,11,11.28,10.9,10.97,3349800,0
2002-02-07,10.8,11.08,10.78,10.87,1890800,0
2002-02-08,11.63,12,11.48,11.74,7459400,0
2002-02-11,11.83,11.98,11.8,11.83,4383800,0
2002-02-12,11.83,11.85,11.44,11.8,4631200,0
2002-02-13,11.85,12.04,11.8,11.85,5892200,0
2002-02-14,12,12.53,12,12.38,6221200,0
2002-02-15,12.5,12.53,12.33,12.44,2931000,0
2002-02-19,12.4,12.55,12.23,12.35,3906800,0
2002-02-20,12.3,12.38,11.95,12.29,2942600,0
2002-02-21,12.13,12.3,11.72,11.77,3338200,0
2002-02-22,11.5,11.87,11.5,11.67,3540400,0
2002-02-25,11.82,11.82,11.28,11.38,4835800,0
2002-02-26,11,11.25,10.88,11.13,9247400,0
2002-02-27,11.25,11.44,11.17,11.44,3139000,0
2002-02-28,11.48,11.65,11.14,11.18,2721800,0
2002-03-01,11.3,11.65,11.18,11.62,3814400,0
2002-03-04,11.8,11.88,11.37,11.53,2801600,0
2002-03-05,11.53,11.53,10.83,10.83,5346000,0
2002-03-06,11,11.15,10.93,11,3833000,0
2002-03-07,11,11.23,10.71,10.81,5540800,0
2002-03-08,11,11.2,10.81,11.2,3082600,0
2002-03-11,11.3,11.53,11.09,11.5,5099200,0
2002-03-12,11.58,11.93,11.58,11.93,6027400,0
2002-03-13,11.85,12.17,11.73,11.96,3655400,0
2002-03-14,11.93,12.05,11.63,11.72,2366200,0
2002-03-15,11.85,12.11,11.83,12.03,5178600,0
2002-03-18,12.2,12.46,12.06,12.17,3393800,0
2002-03-19,12,12.75,11.8,12.33,6603600,0
2002-03-20,12.25,12.49,12.18,12.34,2759400,0
2002-03-21,12.33,12.5,12.32,12.35,4005400,0
2002-03-22,12.63,12.68,12.33,12.38,6641600,0
2002-03-25,12.4,12.43,12.18,12.24,4720600,0
2002-03-26,12.1,12.28,12.1,12.2,2773000,0
2002-03-27,12.08,12.44,12.08,12.39,3325200,0
2002-03-28,12.27,12.74,12.27,12.55,7923400,0
2002-04-01,12.5,12.5,12.18,12.4,1428200,0
2002-04-02,12.35,12.6,12.2,12.46,2247600,0
2002-04-03,12.46,12.46,12.16,12.27,1918400,0
2002-04-04,12.23,12.33,12.14,12.25,2863600,0
2002-04-05,12.25,12.29,12.15,12.18,1967000,0
2002-04-08,12.18,12.35,12.13,12.23,2476200,0
2002-04-09,12.19,12.35,12.1,12.31,2160000,0
2002-04-10,12.33,12.58,12.25,12.42,2116000,0
2002-04-11,12.42,12.75,12.38,12.66,1995800,0
2002-04-12,12.93,13.19,12.83,13,4402800,0
2002-04-15,12.95,13.3,12.85,13.13,7945200,0
2002-04-16,13.1,13.18,12.93,13.01,2654400,0
2002-04-17,13.25,13.25,12.33,12.45,13353400,0
2002-04-18,12.5,12.63,12.38,12.57,2903200,0
2002-04-19,12.68,12.74,12.38,12.63,2758800,0
2002-04-22,12.38,12.48,12.25,12.3,2969400,0
2002-04-23,12.35,12.43,12.26,12.29,2229000,0
2002-04-24,12.35,12.43,12.15,12.2,3118800,0
2002-04-25,12.23,12.35,12.02,12.32,2069800,0
2002-04-26,12.5,12.53,12.25,12.35,1535600,0
2002-04-29,12.28,12.29,12.04,12.12,3111200,0
2002-04-30,12.12,12.5,11.97,12.46,2058000,0
2002-05-01,12.42,12.58,12.3,12.58,2066000,0
2002-05-02,12.58,13,12.45,12.5,3784600,0
2002-05-03,12.63,12.63,12.35,12.39,1453000,0
2002-05-06,12.35,12.35,12.1,12.14,1942600,0
2002-05-07,12.24,12.43,12.12,12.34,2222600,0
2002-05-08,12.47,12.63,12.4,12.6,2604600,0
2002-05-09,12.51,12.63,12.38,12.46,1837200,0
2002-05-10,12.46,12.73,12.41,12.45,2425400,0
2002-05-13,12.45,12.54,12.4,12.46,1085400,0
2002-05-14,12.48,12.63,12.34,12.57,1693400,0
2002-05-15,12.49,12.57,12.45,12.47,1289600,0
2002-05-16,12.45,12.86,12.04,12.66,4214600,0
2002-05-17,12.67,12.87,12.59,12.8,3306800,0
2002-05-20,12.78,13.27,12.61,13.15,4190200,0
2002-05-21,13.34,13.41,13.16,13.37,3728200,0
2002-05-22,13.21,13.21,12.92,13.08,5724600,0
2002-05-23,13.33,13.78,13.18,13.77,4353200,0
2002-05-24,13.7,13.85,13.3,13.48,5077800,0
2002-05-28,13.4,13.43,13.09,13.31,3736600,0
2002-05-29,13.33,13.99,13.33,13.57,6808600,0
2002-05-30,13.5,13.72,13.4,13.7,5203800,0
2002-05-31,13.63,13.96,13.55,13.93,5137400,0
2002-06-03,13.88,13.93,13.43,13.6,3098800,0
2002-06-04,13.53,13.65,13.03,13.28,3725600,0
2002-06-05,13.26,13.58,13.08,13.2,4158800,0
2002-06-06,13.25,13.28,12.93,13.15,1647400,0
2002-06-07,13.15,13.15,12.85,13.01,2401400,0
2002-06-10,13.03,13.28,12.98,13.18,2219400,0
2002-06-11,13.15,13.33,12.75,13,3669400,0
2002-06-12,12.78,12.8,12.23,12.56,5072000,0
2002-06-13,12.5,13.78,12.45,13.43,11551600,0
2002-06-14,13.38,13.74,12.85,13.63,5795400,0
2002-06-17,13.83,14.3,13.71,14.2,6492200,0
2002-06-18,14.2,14.42,14.1,14.38,4024800,0
2002-06-19,14.38,15.02,14.2,14.76,5859800,0
2002-06-20,15.85,16.25,15.6,15.83,12168200,0
2002-06-21,15.55,15.78,15.42,15.54,6482200,0
2002-06-24,15.35,16,15,15.77,4483000,0
2002-06-25,15.75,15.76,15.3,15.45,4462800,0
2002-06-26,15.45,15.9,15.03,15.84,7105400,0
2002-06-27,16.08,16.08,15.11,15.43,6310400,0
2002-06-28,15.38,15.38,14.66,14.66,6676600,0
2002-07-01,14.78,14.95,14.32,14.37,4706400,0
2002-07-02,14.49,14.49,13.97,14,3702400,0
2002-07-03,13.8,14.6,13.8,14.23,3695600,0
2002-07-05,14.5,14.7,14.28,14.68,1262400,0
2002-07-08,14.5,14.65,14.25,14.26,3608600,0
2002-07-09,14.26,14.6,13.85,13.94,6384200,0
2002-07-10,13.93,13.95,13.15,13.3,3777600,0
2002-07-11,13.29,13.56,12.81,13.54,5753200,0
2002-07-12,13.54,13.9,13.39,13.56,4185000,0
2002-07-15,13.7,13.73,12.31,13.3,7410000,0
2002-07-16,13.05,13.75,13.02,13.5,5057200,0
2002-07-17,13.94,14.1,13.15,13.47,6279200,0
2002-07-18,13.55,13.59,12.88,13,3355000,0
2002-07-19,13,13,12.35,12.35,3649800,0
2002-07-22,12.35,12.88,12.14,12.2,4653200,0
2002-07-23,12.11,12.23,11.5,11.65,5559600,0
2002-07-24,12,13.6,11.95,13.55,8113000,0
2002-07-25,13.45,14.5,13.25,14.14,8521600,0
2002-07-26,14.18,14.32,13.75,13.83,4748800,0
2002-07-29,14.25,14.76,14.14,14.75,3377000,0
2002-07-30,14.63,14.68,13.25,14.34,9365200,0
2002-07-31,14.5,15,14.25,15,4616600,0
2002-08-01,14.86,14.95,13.79,14.1,4490800,0
2002-08-02,14.15,14.2,13.63,13.95,2121000,0
2002-08-05,14.1,14.13,13.41,13.5,2877400,0
2002-08-06,13.5,13.85,13.47,13.53,3247800,0
2002-08-07,13.94,13.95,13.31,13.93,2351200,0
2002-08-08,14.14,14.8,13.81,14.7,3432600,0
2002-08-09,14.7,14.85,14.5,14.82,3367800,0
2002-08-12,14.36,14.61,14.15,14.51,2627800,0
2002-08-13,14.5,14.5,13.8,13.83,2740600,0
2002-08-14,13.83,14.15,13.28,13.96,3616400,0
2002-08-16,13.76,14.3,13.68,14.18,3734000,0
2002-08-19,14.08,14.3,13.97,14.09,2271000,0
2002-08-20,14.05,14.35,14.03,14.09,2083600,0
2002-08-21,15,15,13.78,14.05,3005600,0
2002-08-22,14.08,14.55,14.03,14.38,3091000,0
2002-08-23,14.38,14.81,14.34,14.66,3617200,0
2002-08-26,14.69,14.73,14.35,14.63,2143800,0
2002-08-27,14.65,14.88,14.58,14.65,2486200,0
2002-08-28,14.64,14.7,14.38,14.47,2923000,0
2002-08-29,14.28,14.5,14.15,14.36,3327600,0
2002-08-30,14.28,14.75,14.27,14.58,1797000,0
2002-09-03,13.77,14.43,13.77,13.86,2801000,0
2002-09-04,13.88,14.17,13.73,14.07,3034400,0
2002-09-05,14.01,14.1,13.85,13.96,2765600,0
2002-09-06,14.25,14.3,13.96,14.26,4056600,0
2002-09-09,14.27,14.95,14.27,14.88,6882800,0
2002-09-10,14.88,15.11,14.69,15.08,3997000,0
2002-09-11,15.15,15.42,15.05,15.35,3265200,0
2002-09-12,15.28,15.4,14.87,15.2,4221000,0
2002-09-13,15.04,15.1,14.87,15.09,2643800,0
2002-09-17,15.58,15.6,15.03,15.16,3197600,0
2002-09-18,14.75,14.85,14.44,14.47,5092200,0
2002-09-19,14.38,14.99,14.37,14.53,3603000,0
2002-09-20,14.53,14.67,14.2,14.65,4076800,0
2002-09-23,14.4,14.78,14.4,14.67,2589600,0
2002-09-24,14.67,14.67,14.25,14.39,3597400,0
2002-09-25,14.6,15.09,14.6,15.03,6928200,0
2002-09-26,15.06,15.68,14.82,15,10850200,0
2002-09-27,15,15.9,14.95,15.74,6691800,0
2002-09-30,15.53,15.85,15.05,15.78,5706600,0
2002-10-01,15.9,16.14,15.6,16.14,5252200,0
2002-10-02,18.5,18.5,17.5,17.8,25402600,0
2002-10-03,17.5,17.67,17.08,17.2,10406600,0
2002-10-04,17.26,17.7,17.26,17.57,7493200,0
2002-10-07,17.8,18,17.5,17.53,6166600,0
2002-10-08,17.85,17.85,17.47,17.6,6501800,0
2002-10-09,17.61,17.88,17.5,17.72,4148400,0
2002-10-10,17.63,18.5,17.38,18.42,6332600,0
2002-10-11,18.5,18.57,17.82,18.15,8026800,0
2002-10-14,17.85,18.17,17.81,18.04,3900200,0
2002-10-15,18.18,18.35,17.49,17.6,5115400,0
2002-10-16,17.63,18.05,17.57,17.8,5018800,0
2002-10-17,18.25,18.31,18.05,18.2,4992200,0
2002-10-18,18.18,18.25,17.8,18.05,3719400,0
2002-10-21,18,18.28,17.94,18.25,3533800,0
2002-10-22,18.25,18.37,17.43,18.03,7402000,0
2002-10-23,18.5,19.3,18.5,19.08,17027400,0
2002-10-24,19.35,19.63,19.15,19.38,8841800,0
2002-10-25,19.3,19.43,19.02,19.05,5959400,0
2002-10-28,19.1,19.2,18.38,18.76,4993800,0
2002-10-29,18.98,18.98,18.41,18.73,3976200,0
2002-10-30,18.7,19.07,18.68,18.97,3015000,0
2002-10-31,18.88,19.12,18.58,18.82,4828800,0
2002-11-01,18.73,19.3,18.65,19.2,5164800,0
2002-11-04,19.25,19.55,19.1,19.4,4553800,0
2002-11-05,19.56,20.09,19.28,20.06,6128200,0
2002-11-06,19.83,20.11,19.56,19.76,5434000,0
2002-11-07,19.76,19.87,19.45,19.59,3499200,0
2002-11-08,19.5,19.73,19.26,19.45,2157000,0
2002-11-11,19.17,19.6,19.15,19.5,2167200,0
2002-11-12,19.55,19.9,19.4,19.63,3022200,0
2002-11-13,19.33,19.89,19.33,19.62,3278600,0
2002-11-14,19.69,19.73,19.29,19.53,3910000,0
2002-11-15,19.5,20,19.48,19.88,4263600,0
2002-11-18,19.83,20.05,19.8,19.89,3295200,0
2002-11-19,19.89,20.08,19.85,20,3615400,0
2002-11-20,19.93,20.45,19.71,20.33,4401200,0
2002-11-21,20.43,20.74,20.13,20.55,4292000,0
2002-11-22,20.5,20.63,19.81,19.98,8031200,0
2002-11-25,19.88,20,19.79,20,3206200,0
2002-11-26,19.97,19.98,19.57,19.6,4918000,0
2002-11-27,19.73,20.97,19.68,20.95,9441800,0
2002-11-29,20.99,21.15,20.83,21,2668200,0
2002-12-02,21.01,21.5,21.01,21.4,4308400,0
2002-12-03,21.28,21.28,20.89,21.11,3383600,0
2002-12-04,21.33,21.79,21.01,21.59,2713800,0
2002-12-05,21.55,21.83,21.38,21.72,4069000,0
2002-12-06,21.48,21.75,21.13,21.37,5307600,0
2002-12-09,21.29,21.84,21.15,21.26,3643000,0
2002-12-10,21.26,21.26,20.51,21.2,4998400,0
2002-12-11,20.93,21.13,20.83,21.11,2909400,0
2002-12-12,21.11,21.22,20.69,21.1,2180800,0
2002-12-13,21.05,21.05,20.78,20.88,2331000,0
2002-12-16,20.88,21.57,20.78,21.57,2756800,0
2002-12-17,21.5,21.57,20.78,21.34,2461800,0
2002-12-18,21.14,21.63,21.04,21.63,2628000,0
2002-12-19,21.6,21.97,21.51,21.85,3936200,0
2002-12-20,21.9,22.12,21.67,22.09,4228600,0
2002-12-23,21.96,22.15,21.89,22.11,3322600,0
2002-12-24,22.11,22.11,21.89,21.93,934800,0
2002-12-26,21.93,21.95,21.61,21.67,1590400,0
2002-12-27,21.58,21.6,21.04,21.04,2559200,0
2002-12-30,20.95,21.32,20.83,21.17,4170800,0
2002-12-31,21.17,21.49,21.01,21.26,3451400,0
2003-01-02,21.36,21.5,20.84,21.5,6040000,0
2003-01-03,21.6,22.14,21.41,21.9,7762800,0
2003-01-06,21.9,22.35,21.9,22.34,5512000,0
2003-01-07,22.34,22.46,22.16,22.46,4134600,0
2003-01-08,22.46,22.46,21.98,22.1,3981600,0
2003-01-09,22.1,22.41,22.1,22.41,2718800,0
2003-01-10,22.3,22.59,22.22,22.51,2644400,0
2003-01-13,22.51,22.59,21.99,22.14,3901000,0
2003-01-14,21.93,22.02,21.66,21.7,4556600,0
2003-01-15,21.7,21.88,21.56,21.87,6767000,0
2003-01-16,21.88,22.6,21.88,22.59,6262600,0
2003-01-17,22.55,22.98,22.45,22.89,7138200,0
2003-01-21,23.25,23.41,21.87,22.03,15206200,0
2003-01-22,22.4,23,22.28,22.5,13632400,0
2003-01-23,22.62,22.62,22.33,22.44,5252600,0
2003-01-24,22.45,22.49,21.86,21.89,3770200,0
2003-01-27,21.33,21.55,20.8,20.85,8739600,0
2003-01-28,21.05,21.1,20.01,20.5,9343600,0
2003-01-29,20.13,20.54,19.88,20.43,9566800,0
2003-01-30,20.44,20.44,19.1,19.88,13357200,0
2003-01-31,19.66,20.35,19.66,20.23,5921600,0
2003-02-03,20.35,20.55,20.13,20.51,4526200,0
2003-02-04,20.51,20.54,20.1,20.54,3641000,0
2003-02-05,20.54,21.25,19.74,20.24,6674800,0
2003-02-06,20.24,20.35,19.94,20.35,3914400,0
2003-02-07,20.39,20.39,20.2,20.26,4049200,0
2003-02-10,20.26,20.28,19.9,20.08,3313200,0
2003-02-11,20.1,20.3,19.83,19.84,3619400,0
2003-02-12,19.95,20.08,19.8,19.98,4582000,0
2003-02-13,19.95,20.09,19.89,19.99,5425000,0
2003-02-14,20,20.48,19.81,20.48,3043200,0
2003-02-18,20.53,21.08,20.53,20.93,3292800,0
2003-02-19,20.98,20.98,20.8,20.9,2857800,0
2003-02-20,21.1,21.38,21.08,21.2,4428200,0
2003-02-21,21.17,21.6,20.93,21.48,4217000,0
2003-02-24,21.41,21.49,21.19,21.26,4128800,0
2003-02-25,21.22,21.78,21.14,21.78,3528600,0
2003-02-26,21.74,21.83,21.64,21.7,3059600,0
2003-02-27,21.64,21.78,21.28,21.73,4581400,0
2003-02-28,21.73,22.11,21.55,22.09,4977600,0
2003-03-03,22.15,22.47,21.54,21.54,3405600,0
2003-03-04,21.61,21.78,21.34,21.36,3167400,0
2003-03-05,21.5,21.87,21.28,21.82,2931400,0
2003-03-06,21.83,21.83,20.75,21.09,9250400,0
2003-03-07,21.09,21.24,20.88,21.03,6286400,0
2003-03-10,20.99,21.04,20.75,20.78,2461400,0
2003-03-11,21.03,21.18,20.75,20.81,4103400,0
2003-03-12,20.79,21.02,20.64,20.75,3090800,0
2003-03-13,21.2,22.03,21.17,22.03,7121800,0
2003-03-14,22,22.12,21.63,21.78,3460600,0
2003-03-17,21.87,22.99,21.87,22.99,5634400,0
2003-03-18,22.99,23.35,22.69,22.99,4679800,0
2003-03-19,23.06,23.19,22.8,23.19,3606200,0
2003-03-20,22.88,23.61,22.84,23.41,4652200,0
2003-03-21,23.55,23.78,23.45,23.7,6010200,0
2003-03-24,22.95,23.12,22.82,22.84,4309600,0
2003-03-25,22.68,23.13,22.65,22.98,3843800,0
2003-03-26,22.18,22.2,21.3,21.63,15837400,0
2003-03-27,21.6,21.75,21.36,21.48,7645600,0
2003-03-28,21.45,21.45,20.28,20.93,13995400,0
2003-03-31,20.93,20.93,20.38,20.38,10257400,0
2003-04-01,20.55,20.86,20.38,20.86,5774800,0
2003-04-02,20.9,21.5,20.9,21.24,5061800,0
2003-04-03,21.5,21.8,20.86,21.4,4318400,0
2003-04-04,21.4,21.45,20.58,20.63,4858600,0
2003-04-07,20.9,21.47,20.9,20.98,4931800,0
2003-04-08,20.98,21.44,20.93,21.33,4125600,0
2003-04-09,21.42,21.95,21.26,21.54,4377000,0
2003-04-10,21.78,21.8,21.39,21.63,3305800,0
2003-04-11,21.63,21.83,21.3,21.45,3335400,0
2003-04-14,21.45,21.5,21.08,21.36,3204200,0
2003-04-15,21.3,21.56,21.01,21.56,4603600,0
2003-04-16,21.63,21.75,21.21,21.38,4056600,0
2003-04-17,21.18,21.23,20.5,21.1,7350200,0
2003-04-21,21.1,21.15,20.39,20.84,4902800,0
2003-04-22,20.85,21.18,20.27,21.11,9642200,0
2003-04-23,21.5,21.85,21.25,21.82,6359000,0
2003-04-24,21.45,21.95,21.4,21.83,7167000,0
2003-04-25,21.83,21.83,21.38,21.46,3978400,0
2003-04-28,21.5,21.65,21.4,21.57,4349400,0
2003-04-29,21.83,21.91,21.45,21.78,3894200,0
2003-04-30,21.75,21.75,21.45,21.53,5488600,0
2003-05-01,21.7,22.01,21.45,21.81,4464200,0
2003-05-02,21.83,23.09,21.74,22.94,8449800,0
2003-05-05,23.23,23.47,22.86,22.94,5486000,0
2003-05-06,23.15,23.6,22.94,23.26,7141200,0
2003-05-07,23.25,23.49,22.8,22.97,4141200,0
2003-05-08,22.85,23.14,22.68,23.06,5363400,0
2003-05-09,23.14,23.47,22.88,23.46,5686600,0
2003-05-12,23.28,24.15,23.26,24,8496600,0
2003-05-13,23.68,24.06,23.66,24,6084800,0
2003-05-14,24.1,24.19,23.71,23.73,5237200,0
2003-05-15,24,24.26,23.6,24.23,5654200,0
2003-05-16,24.29,24.63,24.03,24.35,4960800,0
2003-05-19,24.23,24.55,23.75,23.8,6760000,0
2003-05-20,23.71,24.12,23.51,24.01,5402200,0
2003-05-21,24.01,25.25,23.71,25.04,12140800,0
2003-05-22,25.27,25.63,25.11,25.39,8273400,0
2003-05-23,25.48,25.49,24.85,25.26,5965800,0
2003-05-27,25.2,25.37,24.96,25.09,6961800,0
2003-05-28,25.21,25.39,24.8,25.03,6143800,0
2003-05-29,25.23,25.85,24.88,25.58,7553400,0
2003-05-30,25.54,26.13,25.54,26.05,5076000,0
2003-06-02,26.05,26.42,25.4,25.4,5751400,0
2003-06-03,25.4,26.43,25.4,25.93,10947400,0
2003-06-04,26.08,27.87,26.08,27.6,18267000,0
2003-06-05,27.6,29.21,27.43,28.43,12491000,0
2003-06-06,28.43,28.82,27.88,28.03,7606800,0
2003-06-09,27.7,28.33,27.68,28.05,5423800,0
2003-06-10,27.88,28.05,27.11,27.5,9101800,0
2003-06-11,27.5,30.22,26.94,29.88,29830800,0
2003-06-12,31,31.2,30.03,30.43,17008000,0
2003-06-13,30.43,31.21,30.41,30.88,8495600,0
2003-06-16,31.25,31.78,31.1,31.64,7509800,0
2003-06-17,31.76,32.87,31.72,32.3,7648400,0
2003-06-18,32.3,32.34,31.25,31.55,5766000,0
2003-06-19,31.55,31.82,30.53,30.85,5681200,0
2003-06-20,30.85,30.96,29.13,30,10154800,0
2003-06-23,30.25,30.25,29.65,29.9,7176600,0
2003-06-24,30.13,30.61,29.17,29.9,10367000,0
2003-06-25,29.5,30.75,29.5,30.17,5598400,0
2003-06-26,30.6,31.53,30.5,31.51,6102600,0
2003-06-27,31.9,32.13,31.02,31.23,6778800,0
2003-06-30,31.3,31.3,30.12,30.55,7835400,0
2003-07-01,30.28,30.55,29.62,30.47,8083600,0
2003-07-02,31.02,31.02,31.02,31.02,5737600,0
2003-07-03,30.5,31.47,30.25,31.28,10325000,0
2003-07-07,31.35,31.43,30.6,31.2,10953000,0
2003-07-08,31.13,31.5,30.92,31.21,4376800,0
2003-07-09,31.21,31.25,30.69,30.69,4788200,0
2003-07-10,30.65,30.66,30.02,30.14,7006800,0
2003-07-11,30.08,30.6,30.05,30.33,4319000,0
2003-07-14,30.4,31.38,29.78,30.54,8348000,0
2003-07-15,30.7,30.86,29.9,29.91,6332400,0
2003-07-16,29.99,30.03,28.85,28.85,8217800,0
2003-07-17,28.26,28.59,28,28.33,9766800,0
2003-07-18,28.25,29.09,28.11,28.78,6827400,0
2003-07-21,28.78,29.3,28.38,28.93,6468200,0
2003-07-22,29.05,29.36,28.83,28.88,4981600,0
2003-07-23,29,29.57,28.38,29.16,5889200,0
2003-07-24,29.16,30.15,29.16,29.5,5251000,0
2003-07-25,29.51,30.6,29.5,30.4,6344000,0
2003-07-28,30.4,30.94,30.22,30.78,5042400,0
2003-07-29,31.63,32.36,31.53,31.9,11598600,0
2003-07-30,31.5,32.17,31.5,31.8,6771200,0
2003-07-31,31.8,32.13,31.55,31.62,5016400,0
2003-08-01,31.54,32.41,31.45,31.92,5541200,0
2003-08-04,31.85,32.23,31.51,32.11,4342200,0
2003-08-05,32.11,32.24,31.84,32.05,4386600,0
2003-08-06,32.01,32.01,31.5,31.6,4012400,0
2003-08-07,31.45,31.69,31.28,31.52,4677400,0
2003-08-08,31.6,32.41,31.6,32.12,3912800,0
2003-08-11,32.24,32.63,32.12,32.57,4612000,0
2003-08-12,32.58,32.99,31.74,31.75,8838800,0
2003-08-13,31.75,31.75,30.95,31.05,11355600,0
2003-08-14,31.06,31.49,31.04,31.23,6114200,0
2003-08-15,31.23,31.8,31.15,31.63,3903800,0
2003-08-18,31.93,32.3,31.8,32.09,3466600,0
2003-08-19,32.59,33,32.09,32.48,4012000,0
2003-08-20,32.58,32.59,32.1,32.28,4684800,0
2003-08-21,32.42,33.32,32.35,33.25,6249800,0
2003-08-22,33.33,33.59,32.77,32.81,4655200,0
2003-08-25,32.65,32.93,32.45,32.88,3021600,0
2003-08-26,32.88,33,32.49,32.69,2871000,0
2003-08-27,32.69,32.69,31.54,31.63,9090800,0
2003-08-28,31.79,31.92,31.27,31.35,3906000,0
2003-08-29,31.13,31.16,29.45,30.05,20489800,0
2003-09-02,30.33,31.05,30.31,30.75,7544200,0
2003-09-03,30.78,30.83,30,30,6334600,0
2003-09-04,30.01,30.01,29,29.34,14742000,0
2003-09-05,29.34,30.05,29.23,29.49,9303000,0
2003-09-08,28.95,29.8,28.63,29.55,9322200,0
2003-09-09,29.33,29.55,28.6,28.95,12077400,0
2003-09-10,28.3,29.4,28.05,29,12659600,0
2003-09-11,29.53,30.37,29.21,30,12661000,0
2003-09-12,30.35,31,30.28,30.7,13800600,0
2003-09-15,33.49,33.75,32.91,33.01,28403200,0
2003-09-16,33.2,33.65,32.64,33.25,25820200,0
2003-09-17,33.26,33.63,33.23,33.54,8077800,0
2003-09-18,33.35,34.28,33.35,34.08,9021400,0
2003-09-19,34.08,34.37,33.93,34.21,8141600,0
2003-09-22,33.85,34.12,33.28,33.56,6056800,0
2003-09-23,33.26,33.45,32.76,32.8,7186200,0
2003-09-24,32.78,33.06,32.35,32.5,7475400,0
2003-09-25,32.45,32.65,32.03,32.41,6280200,0
2003-09-26,32.25,32.3,31.81,31.88,8211200,0
2003-09-29,31.88,32.08,31.3,31.71,8364600,0
2003-09-30,31.63,32.27,31.63,31.9,7655200,0
2003-10-01,31.95,32.9,31.85,32.9,6912400,0
2003-10-02,32.9,33.04,32.45,32.9,4426800,0
2003-10-03,32.9,33.63,32.88,33.16,7468600,0
2003-10-06,33.16,33.16,32.18,32.59,5416400,0
2003-10-07,31.25,31.66,31.25,31.48,12512600,0
2003-10-08,31.57,31.81,31.44,31.5,5322400,0
2003-10-09,31.74,31.97,31.52,31.8,5374200,0
2003-10-10,31.78,31.81,31.53,31.69,4174200,0
2003-10-13,31.8,31.99,31.06,31.09,5343000,0
2003-10-14,31.27,31.95,31.12,31.92,5347000,0
2003-10-15,32.05,32.55,31.82,32.38,6202000,0
2003-10-16,32.38,32.46,32.2,32.41,3767000,0
2003-10-17,32.45,32.45,31.45,31.74,4276800,0
2003-10-20,32,32,31.25,31.8,4099600,0
2003-10-21,31.8,32.97,31.8,31.92,3480400,0
2003-10-22,32.2,32.5,32.08,32.27,5244400,0
2003-10-23,32.3,32.66,32.08,32.62,4873200,0
2003-10-24,32.22,32.33,31.94,32.29,3440200,0
2003-10-27,32.4,32.82,32.29,32.75,3632200,0
2003-10-28,32.75,32.85,32.31,32.78,3826400,0
2003-10-29,32.65,34.08,32.65,33.93,15343200,0
2003-10-30,34.08,34.09,33.72,33.91,6055600,0
2003-10-31,33.9,34.03,33.4,33.86,3863200,0
2003-11-03,33.76,34.47,33.66,34.25,5153432,0
2003-11-04,33.95,34.4,33.7,33.85,3438692,0
2003-11-05,34.13,34.9,34.11,34.86,6218400,0
2003-11-06,34.96,35.76,34.92,35.71,5051000,0
2003-11-07,36,36.01,34.55,34.55,4215800,0
2003-11-10,34.55,34.76,33.77,33.8,4095100,0
2003-11-11,33.75,34.35,33.29,34.03,4750800,0
2003-11-12,34,34.49,33.73,34.42,4172900,0
2003-11-13,34.5,34.79,34.37,34.72,2276700,0
2003-11-14,34.64,34.99,34.43,34.65,2291700,0
2003-11-17,34.4,34.64,33.7,34.64,4322300,0
2003-11-18,34.64,34.97,33.62,33.87,4614700,0
2003-11-19,34.15,34.58,33.95,34.45,3517000,0
2003-11-20,34.5,35.78,34.25,35.14,7700700,0
2003-11-21,35.5,35.5,33.63,33.91,6942800,0
2003-11-24,35.73,36.1,35.18,35.7,9732600,0
2003-11-25,35.5,36.01,35.06,35.47,5551700,0
2003-11-26,35.45,35.45,34.81,35.24,3334700,0
2003-11-28,35.23,36.2,35.23,35.89,1903300,0
2003-12-01,35.89,36.47,35.8,36.17,2720100,0
2003-12-02,35.98,36.25,35.5,35.93,3354100,0
2003-12-03,36.2,36.49,36.13,36.14,3315500,0
2003-12-04,36.26,36.3,35.3,35.75,2404900,0
2003-12-05,35.75,35.97,35.3,35.41,2362700,0
2003-12-08,35.3,35.4,34.73,35.22,3354000,0
2003-12-09,35.23,35.47,34.25,34.38,3337400,0
2003-12-10,34.38,34.38,33.7,34,3475800,0
2003-12-11,34.01,34.81,33.8,34.79,3067000,0
2003-12-12,34.65,34.77,34.41,34.69,4117700,0
2003-12-15,34.96,35.4,34.22,34.29,2850600,0
2003-12-16,34.25,34.52,33.36,33.8,3285800,0
2003-12-17,34.75,35.9,34.35,35.78,6131300,0
2003-12-18,35.76,35.77,35.21,35.45,5506200,0
2003-12-19,35.45,35.49,34.81,35.27,5105700,0
2003-12-22,35.43,35.5,34.5,34.66,3684000,0
2003-12-23,34.63,35.02,33.81,34.73,4792300,0
2003-12-24,34.6,34.9,34.51,34.7,1379600,0
2003-12-26,34.9,35.37,34.8,35.13,1324800,0
2003-12-29,35.55,36.08,35.24,36.08,3386500,0
2003-12-30,36.2,36.65,36.11,36.54,3327200,0
2003-12-31,36.75,36.85,36.54,36.76,2710400,0
2004-01-02,36.97,36.97,36.02,36.25,2355700,0
2004-01-05,36.5,36.58,35.75,36.1,3213400,0
2004-01-06,35.87,36.55,35.7,35.86,2767600,0
2004-01-07,35.25,35.97,35.17,35.92,3789200,0
2004-01-08,35.92,36.2,35.6,36.05,2538200,0
2004-01-09,35.9,36.55,35.88,36.31,2583200,0
2004-01-12,36.25,36.7,36.06,36.4,2770700,0
2004-01-13,36.61,37.45,36.11,36.43,4631300,0
2004-01-14,36.78,37.45,36.75,37.4,3361200,0
2004-01-15,37.39,37.4,36.5,37.12,2937100,0
2004-01-16,37.12,37.65,37,37.55,3169700,0
2004-01-20,37.64,37.67,37.03,37.18,2873100,0
2004-01-21,37.25,38,36.9,37.93,2718600,0
2004-01-22,38.02,39.39,37.95,39.26,6263700,0
2004-01-23,38.8,38.98,38.52,38.82,3160100,0
2004-01-26,39,40,38.94,40,4313100,0
2004-01-27,40,40.39,39.9,40.01,3704700,0
2004-01-28,40,40.01,38.86,38.88,2675500,0
2004-01-29,38.9,40.01,38.9,39.96,3353400,0
2004-01-30,39.81,40.98,39.53,40.79,4442100,0
2004-02-02,41.25,41.75,39.99,41,5110900,0
2004-02-03,41.75,42.48,41.3,42.26,7985100,0
2004-02-04,42.2,42.48,41.55,41.88,3269500,0
2004-02-05,41,42.03,41,42.03,4763700,0
2004-02-06,41.93,42.42,41.48,42.08,4817500,0
2004-02-09,41.75,42.06,41.56,41.6,2640400,0
2004-02-10,41.65,41.98,41.39,41.96,2436500,0
2004-02-11,41.85,43.19,41.67,42.94,4731900,0
2004-02-12,42.94,43.6,41.41,42.42,3558200,0
2004-02-13,42.42,42.81,41.8,42.6,2694800,0
2004-02-17,42.85,43.19,42.74,43.1,2582700,0
2004-02-18,43.3,43.32,41.31,41.78,5511800,0
2004-02-19,42.03,42.11,41.46,41.5,3115000,0
2004-02-20,42.15,42.26,41.36,41.94,4564700,0
2004-02-23,42.1,42.57,40.15,41.3,7169600,0
2004-02-24,39.55,41.7,39,41.27,15409900,0
2004-02-25,41.27,41.45,40.57,41.25,5464700,0
2004-02-26,41.05,41.3,40.77,40.85,3909100,0
2004-02-27,40.9,41.18,40.6,40.85,4750300,0
2004-03-01,41.7,42.44,40.68,41.98,4458400,0
2004-03-02,41.98,42.5,41.58,42.2,4272800,0
2004-03-03,42.2,43.26,41.75,43.15,4904100,0
2004-03-04,43,44.4,42.82,44.12,4934100,0
2004-03-05,45.3,45.31,43.3,43.53,12415500,0
2004-03-08,43.57,44.1,43.31,43.42,3273700,0
2004-03-09,43.98,43.98,42.6,42.78,2971200,0
2004-03-10,42.65,42.71,41.59,42.05,4503200,0
2004-03-11,41.52,42.49,40.99,41.18,4463300,0
2004-03-12,41.5,41.57,40.88,41.24,3279600,0
2004-03-15,41.3,41.3,40.07,40.29,4376000,0
2004-03-16,40.45,40.95,39.6,39.85,5751400,0
2004-03-17,40.3,41.21,40.15,41.01,3061100,0
2004-03-18,40.7,40.8,40.01,40.22,3497700,0
2004-03-19,40.1,40.16,39.83,39.98,6194000,0
2004-03-22,39.65,39.97,39.15,39.76,5312000,0
2004-03-23,40.15,42.17,40.08,41.66,6536100,0
2004-03-24,41.54,41.6,41.05,41.35,3690200,0
2004-03-25,41.95,42.2,41.24,41.81,3235900,0
2004-03-26,41.65,42.37,41.63,42.21,2415400,0
2004-03-29,42.3,43.52,42.2,43.14,4776700,0
2004-03-30,42.93,43.04,42.55,42.94,3126500,0
2004-03-31,42.94,42.95,42.3,42.38,3616000,0
2004-04-01,42.33,43.6,42.09,43.44,4352700,0
2004-04-02,44.05,45.05,43.69,44.92,5143300,0
2004-04-05,44.75,45.93,44.75,45.81,5146700,0
2004-04-06,46.1,46.1,45,45.45,6925400,0
2004-04-07,45.45,45.47,44.55,44.9,5959600,0
2004-04-08,44.95,45,43.63,43.89,5147500,0
2004-04-12,44,44.9,43.95,44.67,2406700,0
2004-04-13,44.55,44.7,43.58,43.75,3369300,0
2004-04-14,43.2,43.85,43.01,43.4,2498500,0
2004-04-15,43.37,43.48,42.26,42.57,4853100,0
2004-04-16,42.65,43.6,42.54,43.6,3891500,0
2004-04-19,43.6,44.5,43.06,43.4,4823300,0
2004-04-20,43.4,43.4,41.25,41.7,8952500,0
2004-04-21,40.75,41.95,40.65,41.45,6221000,0
2004-04-22,41.45,42.29,41.25,42.25,6103700,0
2004-04-23,41.75,42.15,41.3,41.81,3749400,0
2004-04-26,41.81,42.03,41.05,41.2,3914600,0
2004-04-27,41.15,41.23,39.77,40.25,8880400,0
2004-04-28,40.25,40.79,39.85,40.21,5842100,0
2004-04-29,39.91,40.84,39.75,40.78,5584500,0
2004-04-30,40.9,41.7,40.84,41.19,5894700,0
2004-05-03,41.35,41.45,40.34,40.47,3834500,0
2004-05-04,40.65,40.73,39.42,40.4,5490900,0
2004-05-05,41.7,41.75,40.4,40.57,6114300,0
2004-05-06,40.5,40.5,38.51,39.5,6392500,0
2004-05-07,39.25,40.12,39.17,39.77,4574600,0
2004-05-10,39.15,39.51,38.03,38.99,3930800,0
2004-05-11,38.99,39.44,38.7,39.3,3782200,0
2004-05-12,39.09,39.4,38.3,39.33,3065400,0
2004-05-13,39.09,39.7,38.95,39.13,3029700,0
2004-05-14,39.13,39.7,38.88,39.57,3390200,0
2004-05-17,39.32,39.85,38.51,39.63,3290400,0
2004-05-18,40,40.4,38.61,38.98,4887100,0
2004-05-19,38.98,39.4,38.05,38.24,7253000,0
2004-05-20,38.5,38.51,37.32,37.32,6489000,0
2004-05-21,37.77,38.22,37.52,37.9,7596300,0
2004-05-24,38.25,38.5,37.39,37.49,7132400,0
2004-05-25,37.99,40.65,37.92,40.36,13762200,0
2004-05-26,41,45.1,40.37,44.82,18861100,0
2004-05-27,45.2,45.5,44.26,45.12,14398200,0
2004-05-28,44.9,44.91,44.17,44.3,7134900,0
2004-06-01,44.25,45.7,44.04,45.6,8402200,0
2004-06-02,45.6,45.76,44.37,44.7,6177900,0
2004-06-03,44.7,44.7,43.7,43.7,5983400,0
2004-06-04,44,44,42.32,42.9,8944600,0
2004-06-07,43,43.35,42.61,43.2,4198700,0
2004-06-08,42.95,43.04,42.24,43.02,5054300,0
2004-06-09,42.88,42.89,41.42,41.88,7034500,0
2004-06-10,42.5,42.5,41.71,41.71,4231500,0
2004-06-14,41.71,42.34,41.61,42,4147400,0
2004-06-15,42.15,42.43,41.71,41.98,4529400,0
2004-06-16,42,42.05,40.35,40.49,6776300,0
2004-06-17,40.49,41.7,40.25,41.42,5211200,0
2004-06-18,41.17,41.85,40.84,40.96,4677000,0
2004-06-21,41.15,41.6,40.79,40.85,2369200,0
2004-06-22,40.89,41.14,40.55,41.04,3604600,0
2004-06-23,41.04,42.21,40.4,42.05,3669000,0
2004-06-24,42.12,42.7,41.69,41.85,3776300,0
2004-06-25,41.8,41.89,41.5,41.56,3087400,0
2004-06-28,41.8,42,41.15,41.39,2908100,0
2004-06-29,41.6,41.6,40.92,40.99,4539900,0
2004-06-30,41.7,43.08,41,42.8,5185900,0
2004-07-01,42.98,43.2,41.9,42.7,3856800,0
2004-07-02,43.4,44,41,42.67,10719600,0
2004-07-06,42,42.41,41.85,42.34,2877700,0
2004-07-07,42.34,42.78,42.06,42.37,2645400,0
2004-07-08,42.11,42.43,41.52,41.65,2405300,0
2004-07-09,41.95,41.95,41.38,41.4,2367700,0
2004-07-12,41.41,41.58,40.84,41.4,2033600,0
2004-07-13,41.4,41.95,40.81,41.15,2746300,0
2004-07-14,40.9,41.16,40.4,40.52,3254800,0
2004-07-15,40.48,41.25,39.93,40.49,4611300,0
2004-07-16,35.05,37.4,34.93,37.4,11837900,0
2004-07-19,37.4,37.4,35.6,36.15,25108500,0
2004-07-20,34.81,35.21,34.05,34.7,26347900,0
2004-07-21,35,35.61,34.82,35.35,9379800,0
2004-07-22,35.2,35.31,32.8,33.27,13831000,0
2004-07-23,33.27,33.61,31.85,33.59,18460100,0
2004-07-26,34.5,36.03,34.2,35.71,14969200,0
2004-07-27,36.35,37.7,35.98,37.6,10262500,0
2004-07-28,37.6,37.6,36.01,36.53,7592900,0
2004-07-29,36.75,37.41,36.29,37.27,6192100,0
2004-07-30,38.74,38.74,37.7,38.26,7422300,0
2004-08-02,38.27,38.29,37.36,37.44,5242700,0
2004-08-03,37.1,37.36,36.48,36.68,4612500,0
2004-08-04,35.75,36.48,35.7,36.31,4023800,0
2004-08-05,36.35,36.48,31.75,33.9,25950900,0
2004-08-06,32.5,33.25,31.25,33.21,22946300,0
2004-08-09,33.05,33.43,32.05,32.12,8510200,0
2004-08-10,32.13,33.56,32.13,33.34,8064700,0
2004-08-11,32.91,33.79,32.63,33.62,4089400,0
2004-08-12,34,34,33.15,33.29,4049400,0
2004-08-13,33.25,33.25,32.17,32.37,3689400,0
2004-08-16,31.5,32.87,31.46,32.75,3528200,0
2004-08-17,32.95,33.13,32.5,33.01,3156600,0
2004-08-18,33.15,33.93,33.01,33.9,3206400,0
2004-08-19,33.91,35.9,33.5,35,7480100,0
2004-08-20,34.9,35.04,34.31,34.52,5022300,0
2004-08-23,35.65,35.8,35.06,35.2,4621000,0
2004-08-24,35.28,35.98,35.25,35.78,5038100,0
2004-08-25,35.81,36.85,35.79,36.8,5912300,0
2004-08-26,37,37.15,36.33,36.76,4459000,0
2004-08-27,37,37.58,36.8,37.29,4183900,0
2004-08-30,37.14,37.5,35.81,36,3230200,0
2004-08-31,35.96,36,35.2,35.73,4867200,0
2004-09-01,36.75,38.56,36,38.28,13191000,0
2004-09-02,38.2,39.04,37.74,38.8,6694400,0
2004-09-03,39,39.18,38.84,39.06,3949800,0
2004-09-07,39.18,39.4,38.56,39,3575700,0
2004-09-08,40,40.2,39.65,39.78,6578900,0
2004-09-09,39.85,39.95,38.92,39.35,3504000,0
2004-09-10,39.3,39.65,38.99,39.47,3164700,0
2004-09-13,39.48,39.58,38.76,38.9,3038800,0
2004-09-14,38.9,39.25,38.7,39.06,3452800,0
2004-09-15,38.95,39.18,38.25,38.74,3406600,0
2004-09-16,38.74,38.91,38.51,38.64,2333500,0
2004-09-17,38.86,38.89,37.86,38.34,5461700,0
2004-09-20,38.25,38.88,38.15,38.29,2363000,0
2004-09-21,38.3,38.81,38.27,38.6,2178500,0
2004-09-22,38.6,38.65,37.74,38.05,2701200,0
2004-09-23,37.5,38.22,37.5,37.79,2404100,0
2004-09-24,37.79,38.62,37.79,38.28,3150700,0
2004-09-27,38.15,38.4,37.65,38,2419100,0
2004-09-28,38.01,38.61,37.55,38.44,4627400,0
2004-09-29,38.3,39.74,38.03,39.2,5083000,0
2004-09-30,39.4,39.97,38.85,39.73,5601800,0
2004-10-01,39.67,39.98,39.16,39.46,3441800,0
2004-10-04,39.65,39.81,38.66,38.76,3287900,0
2004-10-05,38.82,39.07,38.3,38.41,2990900,0
2004-10-06,38.41,38.75,38.05,38.67,2669100,0
2004-10-07,38.35,38.69,38.04,38.04,1405400,0
2004-10-08,38.08,38.33,37.64,37.96,1816400,0
2004-10-11,37.91,38.3,37.4,37.7,1511500,0
2004-10-12,37.7,37.89,37.18,37.65,2440300,0
2004-10-13,38,38.1,37.49,37.59,3020800,0
2004-10-14,37.59,37.9,37.33,37.39,3440400,0
2004-10-15,37.55,37.73,36.74,37,4557800,0
2004-10-18,37.6,38.19,37.28,37.81,4378400,0
2004-10-19,37.74,37.74,34.63,35.15,11832900,0
2004-10-20,35.8,36.34,35.12,36.24,4710400,0
2004-10-21,36.49,36.7,35.4,35.5,4883500,0
2004-10-22,35.73,35.73,35.16,35.21,3212200,0
2004-10-25,34.96,35.02,34.59,34.6,3855800,0
2004-10-26,34.61,35,34.01,34.98,5109100,0
2004-10-27,35.22,35.76,35,35.28,6401400,0
2004-10-28,35.1,35.67,35.01,35.27,4064300,0
2004-10-29,35.16,35.55,35.09,35.3,3269100,0
2004-11-01,35.35,35.48,34.59,34.7,2349600,0
2004-11-02,35.1,35.6,34.71,34.87,2400200,0
2004-11-03,35.97,36.25,35.51,36.1,3474500,0
2004-11-04,36.11,36.48,35.86,36.34,2510400,0
2004-11-05,36.45,36.99,36.35,36.65,2723400,0
2004-11-08,36.65,36.69,36.13,36.44,2285300,0
2004-11-09,36.45,36.85,35.77,36.18,2782900,0
2004-11-10,36,36.01,35.3,35.3,5296600,0
2004-11-11,35.61,35.95,35.17,35.5,4475400,0
2004-11-12,35.7,35.73,34.51,34.7,6869300,0
2004-11-15,35.28,35.28,34.16,34.6,7627300,0
2004-11-16,34.77,34.77,33.73,33.73,7005300,0
2004-11-17,34.15,34.25,33.77,33.95,4031000,0
2004-11-18,34,34.11,33.55,33.84,4281400,0
2004-11-19,33.8,34.18,33.75,34.02,6081600,0
2004-11-22,34,34.18,33.32,33.84,5753800,0
2004-11-23,33.99,34.23,33.29,33.36,8499000,0
2004-11-24,33.36,33.87,33.36,33.6,5578400,0
2004-11-26,34.42,34.5,34.07,34.32,2242200,0
2004-11-29,34.95,34.95,34,34.14,3861200,0
2004-11-30,33.95,34.85,33.93,34.81,5166000,0
2004-12-01,34.99,35.57,34.92,35.52,4747900,0
2004-12-02,35.7,35.87,35.4,35.56,4539300,0
2004-12-03,35.39,35.4,34.54,34.54,5119400,0
2004-12-06,34.55,34.68,34.04,34.5,3608200,0
2004-12-07,34.02,34.75,34.01,34.15,5304900,0
2004-12-08,34.15,34.7,34.1,34.4,3181000,0
2004-12-09,34.25,34.43,33.92,34.23,3929300,0
2004-12-10,34.55,35.75,33.98,34.26,2735500,0
2004-12-13,34.59,35.24,34.46,35,6030000,0
2004-12-14,35.31,35.99,35.09,35.88,5717300,0
2004-12-15,36.23,36.58,35.63,36.49,5892100,0
2004-12-16,36.5,36.7,35.4,35.47,5391000,0
2004-12-17,35.47,35.9,35.42,35.47,4823000,0
2004-12-20,35.47,35.91,35.43,35.5,2537600,0
2004-12-21,35.5,36.1,35.49,35.86,3523200,0
2004-12-22,35.65,36.4,35.65,36.24,3189400,0
2004-12-23,36.25,36.34,35.84,35.89,2269500,0
2004-12-27,35.83,35.98,35.55,35.63,2196100,0
2004-12-28,35.83,36.35,35.5,36.32,2400600,0
2004-12-29,36.12,36.35,35.84,35.97,1730200,0
2004-12-30,36,36.05,35.78,35.89,1505000,0
2004-12-31,35.99,36,35.33,35.55,2656900,0
2005-01-03,34,35,33.96,34.29,6101000,0
2005-01-04,34.26,34.95,34.15,34.17,3242800,0
2005-01-05,34.3,34.98,34.2,34.7,4029800,0
2005-01-06,34.65,35.29,34.64,35.19,3669200,0
2005-01-07,35.36,35.5,34.73,34.74,3666000,0
2005-01-10,34.75,34.9,33.91,34.28,5931900,0
2005-01-11,34.01,34.35,33.65,33.9,5279400,0
2005-01-12,33.9,33.97,33.1,33.49,7966800,0
2005-01-13,33.87,33.87,33.14,33.5,7995000,0
2005-01-14,33.62,33.65,32.9,33.14,4476200,0
2005-01-18,33.69,33.7,32.92,33.53,5243300,0
2005-01-19,33.52,33.61,33.24,33.4,3721700,0
2005-01-20,33.25,33.82,33.11,33.29,3270100,0
2005-01-21,33.41,33.51,32.91,32.91,2748800,0
2005-01-24,33.15,33.5,32.15,32.2,5690500,0
2005-01-25,32.77,33.01,31.85,31.88,5269100,0
2005-01-26,32.25,32.4,31.65,31.78,4680700,0
2005-01-27,32.1,32.22,31.4,32.22,5233600,0
2005-01-28,32.25,32.49,32.05,32.2,4295400,0
2005-01-31,33,33.06,32.44,33.06,3878600,0
2005-02-01,33.88,34.85,33.15,34.81,11783200,0
2005-02-02,34.55,35.26,34.55,34.78,7336400,0
2005-02-03,34.9,35.06,34.07,34.41,4112300,0
2005-02-04,34.31,34.42,34.01,34.12,4365800,0
2005-02-07,34.19,34.19,33.8,33.8,3347000,0
2005-02-08,33.8,33.84,33.04,33.25,4469600,0
2005-02-09,33.4,33.4,32.55,32.68,4428000,0
2005-02-10,32.89,33.03,32.24,32.65,3289700,0
2005-02-11,32.72,33.15,32.63,33,2375800,0
2005-02-14,33.15,33.23,32.81,32.94,2175600,0
2005-02-15,32.94,33.04,32.75,33,2398700,0
2005-02-16,32.98,33.3,32.81,33.27,3896200,0
2005-02-17,33.38,33.53,33.01,33.3,4073600,0
2005-02-18,33.31,33.31,32.74,32.76,4502900,0
2005-02-22,32.78,32.8,32.01,32.15,4698400,0
2005-02-23,32.19,32.34,31.79,32.24,4009800,0
2005-02-24,32.26,33.05,32.24,33.02,4923500,0
2005-02-25,33.03,33.52,32.84,33.31,5590300,0
2005-02-28,33.27,33.28,32.39,32.66,3535100,0
2005-03-01,32.82,33.21,32.41,32.7,4442000,0
2005-03-02,32.71,32.8,31.5,31.56,8603600,0
2005-03-03,31.56,31.56,30.01,30.9,24334900,0
2005-03-04,31.14,31.89,30.91,31.39,10708100,0
2005-03-07,30.6,31.88,30.6,30.73,14199400,0
2005-03-08,30.71,30.73,29.72,29.77,10030800,0
2005-03-09,29.7,30,28.79,29.75,7862900,0
2005-03-10,29.92,30.35,29.61,30,6517600,0
2005-03-11,30.09,30.13,29.86,30,5031900,0
2005-03-14,30.05,30.35,30,30.32,3625400,0
2005-03-15,30.42,30.65,30.09,30.33,5917900,0
2005-03-16,30.36,30.55,30.13,30.41,4685900,0
2005-03-17,30.43,30.66,30.22,30.26,5305800,0
2005-03-18,30.35,30.4,29.42,29.87,12051000,0
2005-03-21,29.87,29.87,29.2,29.36,5195000,0
2005-03-22,29.42,29.49,28.85,28.98,5656900,0
2005-03-23,29.35,29.58,28.98,29,4861300,0
2005-03-24,29.1,29.29,28.94,29.08,3751400,0
2005-03-28,29.08,29.18,28.86,28.91,3605000,0
2005-03-29,28.84,29.13,28.57,28.67,4024700,0
2005-03-30,28.85,29.26,28.75,29.24,3752200,0
2005-03-31,29.27,29.5,29.15,29.29,4703900,0
2005-04-01,29.25,29.47,28.56,28.67,4170800,0
2005-04-04,29.05,29.32,28.58,29.29,4443300,0
2005-04-05,29.78,30.76,29.59,30.71,8555800,0
2005-04-06,30.89,30.89,30.53,30.61,4443800,0
2005-04-07,30.55,30.85,30.26,30.58,2613400,0
2005-04-08,30.65,30.93,30.48,30.5,2587700,0
2005-04-11,30.51,30.76,30.3,30.54,2830000,0
2005-04-12,30.32,30.9,30.21,30.65,3835900,0
2005-04-13,30.72,30.94,30.1,30.2,2815900,0
2005-04-14,30.9,30.9,29.7,29.9,3645200,0
2005-04-15,29.91,30.24,29.84,29.93,5508000,0
2005-04-18,30.8,30.8,29.68,30.75,6068600,0
2005-04-19,30.75,31.32,29.05,29.05,10738200,0
2005-04-20,29.05,29.6,28.71,28.75,6523900,0
2005-04-21,29.05,29.44,28.85,29.29,6251000,0
2005-04-22,29.27,29.63,29.13,29.35,4156000,0
2005-04-25,29.43,29.77,29.3,29.6,4784700,0
2005-04-26,29.5,29.87,29.09,29.11,3208600,0
2005-04-27,29.01,29.75,28.77,29.37,2989200,0
2005-04-28,28.95,29.64,28.95,29.47,3453200,0
2005-04-29,29.52,29.93,29.37,29.58,3020100,0
2005-05-02,29.52,29.74,29.16,29.36,3492700,0
2005-05-03,29.43,30,29.37,29.84,2975300,0
2005-05-04,29.82,29.95,29,29.36,5290200,0
2005-05-05,29.35,29.75,29.15,29.5,3041100,0
2005-05-06,29.6,29.97,29.51,29.61,3211300,0
2005-05-09,29.57,29.57,29.19,29.5,3159600,0
2005-05-10,29.37,29.83,29.32,29.75,2802400,0
2005-05-11,29.72,30.49,29.61,30.42,4433400,0
2005-05-12,29,30.55,29,30.36,3449100,0
2005-05-13,30.68,30.72,30.01,30.3,3316100,0
2005-05-16,30.26,30.85,30.16,30.75,2467800,0
2005-05-17,30.54,30.9,30.31,30.8,3243600,0
2005-05-18,30.9,30.92,30.53,30.6,2701800,0
2005-05-19,30.57,30.6,30.25,30.36,3196900,0
2005-05-20,30.22,30.45,30.08,30.32,3987200,0
2005-05-23,30.15,30.81,30.05,30.7,3569600,0
2005-05-24,30.65,30.8,30.32,30.6,4737100,0
2005-05-25,29.85,30.09,29.39,29.46,9214100,0
2005-05-26,29.3,29.4,27.99,28.16,12352800,0
2005-05-27,28.2,28.49,27.8,27.95,6410300,0
2005-05-31,27.95,28,26.5,27.09,11981700,0
2005-06-01,27.16,27.4,27.15,27.29,6568400,0
2005-06-02,27.35,28.25,27.23,27.85,5568600,0
2005-06-03,27.94,27.94,27.45,27.8,4756400,0
2005-06-06,27.72,27.86,27.51,27.86,2173400,0
2005-06-07,28.11,28.2,27.95,27.98,3274400,0
2005-06-08,27.97,28.37,27.91,28.05,5813400,0
2005-06-09,28.16,28.7,27.92,28.54,6849800,0
2005-06-10,28,28.83,28,28.6,3410000,0
2005-06-13,28.5,28.85,28.42,28.7,3329800,0
2005-06-14,28.6,28.91,28.56,28.89,3407100,0
2005-06-15,28.87,29.04,28.78,28.91,4877000,0
2005-06-16,28.98,29.09,28.84,29.04,4386200,0
2005-06-17,29.23,29.24,28.8,29,4353400,0
2005-06-20,29,29.01,28.6,28.62,3636700,0
2005-06-21,28.67,28.85,27.59,28.7,5901100,0
2005-06-22,28.65,28.65,28.2,28.29,4790800,0
2005-06-23,28.25,28.33,27.69,27.81,3215700,0
2005-06-24,27.75,27.8,27.26,27.51,4610900,0
2005-06-27,27.4,27.97,27.36,27.52,2468300,0
2005-06-28,27.5,28,27.43,27.71,3022100,0
2005-06-29,27.71,27.78,27.45,27.49,3296500,0
2005-06-30,27.46,27.48,26.96,27,3852500,0
2005-07-01,26.99,27.1,26.8,26.89,3988100,0
2005-07-05,28.99,29.04,28.3,28.6,9692000,0
2005-07-06,28.62,28.68,27.9,28,5968800,0
2005-07-07,27.7,27.94,27.5,27.8,2482200,0
2005-07-08,27.85,27.97,27.52,27.8,3288400,0
2005-07-11,27.65,28.06,27.58,27.97,4337100,0
2005-07-12,27.89,28.06,27.73,27.86,2174100,0
2005-07-13,27.5,27.94,27.1,27.49,8020300,0
2005-07-14,27.55,27.78,27.33,27.45,3463900,0
2005-07-15,27.39,27.74,27.39,27.66,2850200,0
2005-07-18,27.41,27.58,27.16,27.17,2898400,0
2005-07-19,27.5,28.45,27.39,28.32,8201800,0
2005-07-20,28.3,28.89,28.05,28.83,6164900,0
2005-07-21,28.8,28.82,28.15,28.19,2856500,0
2005-07-22,28.35,28.53,28.08,28.43,2313500,0
2005-07-25,28.43,28.68,28.23,28.33,1633300,0
2005-07-26,28.29,28.37,28.05,28.26,2155000,0
2005-07-27,28.3,28.97,28.26,28.88,3887900,0
2005-07-28,28.88,28.99,28.66,28.78,2431400,0
2005-07-29,28.67,29.15,28.65,28.95,2182000,0
2005-08-01,28.81,28.85,28.3,28.42,2951100,0
2005-08-02,28.56,28.8,28.43,28.73,2104800,0
2005-08-03,28.5,28.69,28.29,28.4,2135200,0
2005-08-04,28.4,28.43,27.91,27.95,2517900,0
2005-08-05,27.95,28.77,27.85,28.68,4681300,0
2005-08-08,28.8,29,28.65,28.85,3507200,0
2005-08-09,28.95,29.35,28.74,28.82,3698600,0
2005-08-10,28.99,28.99,28.39,28.58,2545900,0
2005-08-11,28.71,28.79,28.46,28.63,1472200,0
2005-08-12,28.62,28.66,27.9,28.31,2497300,0
2005-08-15,28.38,28.5,28.11,28.4,1989800,0
2005-08-16,28.35,28.4,27.85,28.03,3078800,0
2005-08-17,27.89,27.95,27.49,27.52,4405700,0
2005-08-18,27.54,27.77,27.41,27.52,3620200,0
2005-08-19,27.7,27.79,27.52,27.56,2439900,0
2005-08-22,27.56,27.61,26.83,27.15,4209400,0
2005-08-23,26.47,26.69,25.7,25.92,15844300,0
2005-08-24,26.01,26.73,26.01,26.38,5876600,0
2005-08-25,26.4,26.71,26.4,26.58,2741100,0
2005-08-26,26.54,26.64,26.23,26.23,2846500,0
2005-08-29,26.05,26.56,25.8,26.53,3026400,0
2005-08-30,26.59,26.75,26.4,26.6,3289600,0
2005-08-31,26.55,26.92,26.3,26.88,2295500,0
2005-09-01,26.82,27.04,26.32,26.45,2509700,0
2005-09-02,26.48,26.67,26.32,26.34,1261300,0
2005-09-06,26.31,26.39,26.12,26.21,3729900,0
2005-09-07,26.19,26.4,24.12,24.26,17055600,0
2005-09-08,24.5,25.47,24.21,25.18,11833100,0
2005-09-09,25.18,25.28,24.9,25.1,3984000,0
2005-09-12,25,25.16,24.93,25.04,3592400,0
2005-09-13,25.03,25.4,24.86,25,4878200,0
2005-09-14,25.11,25.2,24.92,24.98,4198000,0
2005-09-15,24.98,25.2,24.55,24.58,4303900,0
2005-09-16,24.51,24.7,24.12,24.2,19003700,0
2005-09-19,24.26,24.32,23.76,23.93,5655900,0
2005-09-20,23.99,24.06,23.36,23.65,5763000,0
2005-09-21,23.65,23.66,23.14,23.17,4334400,0
2005-09-22,23.17,24,23.11,23.79,5284400,0
2005-09-23,23.83,24.63,23.79,24.36,6513600,0
2005-09-26,24.53,24.58,23.54,23.59,4306900,0
2005-09-27,23.15,23.78,23.13,23.6,6642000,0
2005-09-28,23.55,23.7,22.9,23.05,5805400,0
2005-09-29,23.05,23.44,22.89,23.35,3541400,0
2005-09-30,23.27,23.38,23.05,23.37,2654400,0
2005-10-03,23.32,23.45,23.15,23.37,3053200,0
2005-10-04,23.49,24.35,23.47,23.98,6054800,0
2005-10-05,24.1,24.3,23.71,23.8,4450700,0
2005-10-06,23.85,24.18,23.49,23.62,5364200,0
2005-10-07,23.82,23.95,23.52,23.6,3225200,0
2005-10-10,23.66,23.86,23.55,23.8,2282200,0
2005-10-11,23.76,24.05,23.22,23.47,4056500,0
2005-10-12,23.47,23.67,23.08,23.48,5222800,0
2005-10-13,23.5,24.49,23.42,24.3,5074700,0
2005-10-14,24.2,24.4,23.42,23.86,8608800,0
2005-10-17,23.6,23.7,23.17,23.57,6329100,0
2005-10-18,23.51,23.62,22.92,22.95,6066600,0
2005-10-19,23.12,23.84,22.8,23.73,5387300,0
2005-10-20,23.9,24.15,23.58,23.74,4279500,0
2005-10-21,23.73,24.05,23.58,23.89,2783800,0
2005-10-24,24.28,24.94,24.25,24.65,3897900,0
2005-10-25,24.75,24.85,24.06,24.35,4129700,0
2005-10-26,24.31,24.6,24.16,24.33,3501100,0
2005-10-27,24.4,24.63,24.22,24.28,2966600,0
2005-10-28,24.53,24.64,24.1,24.59,3070900,0
2005-10-31,24.59,25.16,24.47,25.12,3755800,0
2005-11-01,25.2,25.47,25.06,25.29,3070200,0
2005-11-02,25.17,25.38,25.16,25.29,2480400,0
2005-11-03,25.32,25.69,25.28,25.62,2177900,0
2005-11-04,25.72,25.72,25.29,25.56,2059800,0
2005-11-07,25.62,25.65,25.35,25.6,2383900,0
2005-11-08,25.5,25.56,25.18,25.3,2032000,0
2005-11-09,25.59,26.07,25.27,25.9,3253600,0
2005-11-10,25.85,26.06,25.36,25.97,2121900,0
2005-11-11,25.93,25.93,25.4,25.45,3099800,0
2005-11-14,25.32,25.36,24.82,25.02,4064000,0
2005-11-15,24.94,25.24,24.92,25.08,2263900,0
2005-11-16,25.07,25.19,24.87,25,2037000,0
2005-11-17,25,26.07,25,25.94,4122200,0
2005-11-18,26,26.16,25.6,26.1,2758700,0
2005-11-21,26.05,26.36,25.9,26.26,2478200,0
2005-11-22,26.11,26.25,25.75,25.97,2860800,0
2005-11-23,25.84,26.55,25.84,26.3,2176400,0
2005-11-25,26.6,26.61,26.3,26.57,1060300,0
2005-11-28,26.49,26.75,26.2,26.37,4235500,0
2005-11-29,26.37,26.67,26.19,26.45,3340400,0
2005-11-30,26.36,26.63,25.96,26.48,3853700,0
2005-12-01,26.5,27.2,26.38,26.68,6701000,0
2005-12-02,26.9,27.82,26.88,27.33,9290000,0
2005-12-05,25.84,27.73,25.51,26.35,38371600,0
2005-12-06,27,27,26.16,26.34,16851200,0
2005-12-07,26.21,26.55,25.74,25.81,9289700,0
2005-12-08,25.95,26.21,25.68,26,4329300,0
2005-12-09,26.21,26.33,25.96,26.17,5545900,0
2005-12-12,26.4,26.41,25.7,25.87,3920900,0
2005-12-13,25.88,26.02,25.3,25.6,6665300,0
2005-12-14,25.6,25.77,25.29,25.3,4879800,0
2005-12-15,25.45,25.62,25.3,25.56,5126200,0
2005-12-16,25.74,25.74,25.5,25.64,3779600,0
2005-12-19,25.52,25.69,25.25,25.61,3930000,0
2005-12-20,25.6,25.7,25.14,25.16,3440400,0
2005-12-21,25.26,25.56,25.2,25.36,3467200,0
2005-12-22,25.48,25.5,25.16,25.39,3610000,0
2005-12-23,25.46,25.84,25.31,25.84,2483200,0
2005-12-27,25.78,25.78,25.07,25.07,5189900,0
2005-12-28,25.07,25.1,24.78,24.8,3082700,0
2005-12-29,24.75,24.95,24.51,24.74,2962300,0
2005-12-30,24.35,24.64,24.26,24.49,3969500,0
2006-01-03,24.56,24.67,24.06,24.46,3967900,0
2006-01-04,24.6,25.38,24.56,25.31,9083200,0
2006-01-05,25.4,25.89,25.22,25.87,7085600,0
2006-01-06,26.17,26.26,25.96,26.24,7728700,0
2006-01-09,26.21,26.36,25.67,25.88,16834300,0
2006-01-10,25.88,26.56,25.47,26.48,15307100,0
2006-01-11,26,26.4,25.15,25.41,14097300,0
2006-01-12,25.41,25.42,24.97,25.05,6744900,0
2006-01-13,25,25.34,24.79,25.2,8096200,0
2006-01-17,24,24.32,23.7,23.9,17881500,0
2006-01-18,23.89,24.31,23.72,23.93,8709000,0
2006-01-19,24.05,24.35,23.87,23.95,6375600,0
2006-01-20,23.9,24.02,23.05,23.59,11474600,0
2006-01-23,23.59,23.75,23.28,23.34,6191200,0
2006-01-24,23.45,24,23.28,24,8389400,0
2006-01-25,23.89,23.9,23.4,23.54,20330800,0
2006-01-26,23.55,23.83,23.14,23.15,10039300,0
2006-01-27,22,22.1,21.44,21.63,30974200,0
2006-01-30,21.69,21.82,20.64,20.9,23029100,0
2006-01-31,20.8,21.96,20.57,21.87,21375700,0
2006-02-01,21.95,22.37,21.53,21.89,11450400,0
2006-02-02,22.01,22.26,21.72,21.74,8777100,0
2006-02-03,21.7,21.95,21.31,21.8,7259600,0
2006-02-06,21.77,21.97,21.3,21.62,6588900,0
2006-02-07,21.55,22.28,21.52,22.26,12200900,0
2006-02-08,22.36,23.36,22.05,22.23,13827100,0
2006-02-09,22.35,22.49,21.73,21.97,10139500,0
2006-02-10,22.09,22.14,21.68,21.86,6688800,0
2006-02-13,21.86,21.95,21.68,21.77,4641700,0
2006-02-14,21.75,22.03,21.39,22.03,8794600,0
2006-02-15,22.06,22.69,21.88,22.61,12626600,0
2006-02-16,23.59,24.74,23.5,24.58,28359800,0
2006-02-17,24.59,24.6,24.03,24.45,8747400,0
2006-02-21,24.45,24.5,24.05,24.37,7386100,0
2006-02-22,24.34,24.4,23.99,24.13,7853100,0
2006-02-23,24.16,24.57,23.93,24.2,5343700,0
2006-02-24,24.25,24.44,24.06,24.3,3416600,0
2006-02-27,24.6,25,24.55,24.93,8361300,0
2006-02-28,24.85,24.85,24.25,24.42,9276900,0
2006-03-01,24.37,24.37,23.85,24,8688500,0
2006-03-02,23.97,23.98,23.2,23.8,10726600,0
2006-03-03,23.75,23.77,23.42,23.53,6225500,0
2006-03-06,23.63,23.95,23.54,23.6,7789300,0
2006-03-07,23.59,23.8,23.3,23.33,5818900,0
2006-03-08,23.29,23.3,22.76,22.96,10731300,0
2006-03-09,22.96,23.46,22.51,22.51,12671700,0
2006-03-10,22.58,22.76,22.49,22.62,10451200,0
2006-03-13,23,23.01,22.73,22.76,6946600,0
2006-03-14,22.75,23.05,22.66,22.95,9362900,0
2006-03-15,22.95,22.96,22.55,22.78,10295500,0
2006-03-16,22.85,22.88,22.5,22.5,8428800,0
2006-03-17,22.65,22.72,22.51,22.62,10355300,0
2006-03-20,22.7,23.59,22.65,23.5,15758200,0
2006-03-21,23.59,23.79,23.4,23.57,12107300,0
2006-03-22,23.57,23.61,23.4,23.47,7683800,0
2006-03-23,23.54,23.6,23.2,23.47,9867600,0
2006-03-24,23.6,23.96,23.45,23.49,8717400,0
2006-03-27,23.6,23.7,23.38,23.43,6474900,0
2006-03-28,23.43,23.66,23.37,23.54,6328900,0
2006-03-29,23.52,23.9,23.12,23.25,9012200,0
2006-03-30,23,23.46,23,23.32,7109900,0
2006-03-31,23.32,23.32,23.01,23.05,9407500,0
2006-04-03,22.98,23.25,22.61,22.63,8440200,0
2006-04-04,22.55,22.75,22.1,22.14,13678600,0
2006-04-05,21.75,22,21.5,21.69,26285700,0
2006-04-06,22.25,22.42,21.9,21.93,19487400,0
2006-04-07,21.98,22,21.5,21.57,15261300,0
2006-04-10,21.51,21.65,21.33,21.53,12519100,0
2006-04-11,21.5,21.6,21.2,21.36,18261800,0
2006-04-12,21.3,22.18,21.3,22.16,20226100,0
2006-04-13,21.76,21.76,21.28,21.55,25923200,0
2006-04-17,21.55,21.87,21.25,21.48,8555100,0
2006-04-18,21.75,21.96,21.43,21.74,16259000,0
2006-04-19,21.74,21.87,21.66,21.79,11660900,0
2006-04-20,21.98,22.55,21.87,22.26,21037700,0
2006-04-21,22.79,22.8,22.4,22.49,29983400,0
2006-04-24,22.45,22.45,22.03,22.08,8807400,0
2006-04-25,22.09,22.48,21.7,22.44,18392500,0
2006-04-26,22.58,23.08,22.55,23.06,26533400,0
2006-04-27,23.05,23.36,22.91,23.3,22022000,0
2006-04-28,23.38,23.58,23.16,23.24,13938900,0
2006-05-01,23.47,23.48,22.22,22.28,15503800,0
2006-05-02,22.38,22.62,21.96,22.07,12177300,0
2006-05-03,22,22,21.6,21.66,10755900,0
2006-05-04,21.83,22.12,21.74,21.86,9436100,0
2006-05-05,21.86,22.18,21.7,21.91,11489300,0
2006-05-08,21.5,22.14,21.5,21.93,15684800,0
2006-05-09,21.96,22.06,21.27,21.35,14652500,0
2006-05-10,21.26,21.52,21.01,21.01,12319000,0
2006-05-11,21.04,21.76,20.59,21.27,16900200,0
2006-05-12,21.2,21.27,20.61,20.7,15129600,0
2006-05-15,20.55,20.69,20.1,20.57,17000900,0
2006-05-16,20.6,21.01,20.47,20.92,12840800,0
2006-05-17,20.73,20.87,20.45,20.6,10316700,0
2006-05-18,20.5,20.59,20.24,20.29,13552300,0
2006-05-19,20.29,20.38,19.85,20.15,18836800,0
2006-05-22,20.15,20.15,19.44,19.96,16881300,0
2006-05-23,20,20.09,19.44,19.5,11824500,0
2006-05-24,19.75,20.2,19.55,20.03,22041000,0
2006-05-25,20.15,20.2,19.8,19.89,13991700,0
2006-05-26,20,20.55,19.91,20.47,9640900,0
2006-05-30,20.57,20.78,20.21,20.32,10181500,0
2006-05-31,20.36,20.73,20.36,20.68,9986200,0
2006-06-01,20.68,20.77,20.2,20.45,9499300,0
2006-06-02,20.64,20.81,20.42,20.7,5535100,0
2006-06-05,20.76,20.78,20.32,20.38,5609700,0
2006-06-06,20.38,20.59,20.27,20.53,6306200,0
2006-06-07,20.33,20.44,20.17,20.22,9084900,0
2006-06-08,20.04,20.15,19.84,19.99,12706300,0
2006-06-09,20,20.07,19.67,19.71,7838400,0
2006-06-12,19.75,19.79,19.31,19.41,5488200,0
2006-06-13,19.2,19.24,18.72,19.1,16030900,0
2006-06-14,19.01,19.11,18.85,19,7455700,0
2006-06-15,19,19.56,18.87,19.52,7115500,0
2006-06-16,20.3,20.5,19.86,20.09,15798700,0
2006-06-19,20.24,20.4,19.64,19.7,8340200,0
2006-06-20,19.6,19.64,19.09,19.18,8547400,0
2006-06-21,19.14,19.36,18.9,19.11,7111600,0
2006-06-22,18.29,18.82,18.06,18.61,26196800,0
2006-06-23,18.5,18.6,18.22,18.26,9580100,0
2006-06-26,17.58,17.64,16.76,17.06,41196100,0
2006-06-27,17,17.07,16.47,16.65,31402700,0
2006-06-28,16.63,17.04,16.55,16.95,12570200,0
2006-06-29,16.67,17.09,16.67,16.94,22045200,0
2006-06-30,16.94,16.95,16.78,16.84,18963900,0
2006-07-03,16.8,16.87,16.65,16.7,4669100,0
2006-07-05,16.5,16.57,16.11,16.19,13822200,0
2006-07-06,16.19,16.32,15.71,15.75,15535800,0
2006-07-07,15.62,16.07,15.62,16.06,14617600,0
2006-07-10,16.31,16.65,16.15,16.36,12775800,0
2006-07-11,16.42,16.5,16.06,16.18,7760900,0
2006-07-12,16.2,16.23,16.09,16.11,7454300,0
2006-07-13,16.04,16.05,15.9,15.98,9919000,0
2006-07-14,15.98,16.05,15.81,15.85,13259600,0
2006-07-17,15.85,15.94,15.66,15.8,7334700,0
2006-07-18,15.76,15.79,15.46,15.59,6810600,0
2006-07-19,15.67,16.1,15.53,16.05,11181800,0
2006-07-20,16.19,16.26,15.87,15.98,6633900,0
2006-07-21,15.98,15.98,15.61,15.86,5481700,0
2006-07-24,15.7,16.1,15.66,16.02,5887300,0
2006-07-25,16.02,16.88,15.9,16.73,11685300,0
2006-07-26,16.76,17.65,16.5,17.06,12007300,0
2006-07-27,17.55,17.83,17.15,17.75,11914200,0
2006-07-28,17.88,17.91,17.46,17.5,7874700,0
2006-07-31,17.5,17.5,16.99,17.01,10229500,0
2006-08-01,17.06,17.3,16.86,17.26,7256600,0
2006-08-02,18,18.11,17.44,17.62,15458300,0
2006-08-03,16.32,16.69,16.1,16.27,26141000,0
2006-08-04,16.5,16.6,15.92,15.95,16210600,0
2006-08-07,15.87,15.95,15.72,15.81,11506300,0
2006-08-08,15.9,16,15.7,15.8,6820700,0
2006-08-09,15.8,15.99,15.64,15.66,4061700,0
2006-08-10,15.6,15.79,15.58,15.7,8926700,0
2006-08-11,15.75,16.34,15.7,16.3,6879600,0
2006-08-14,16.4,16.44,16.08,16.14,5215400,0
2006-08-15,16.35,16.47,16.28,16.31,7772500,0
2006-08-16,16.5,16.52,16.33,16.43,5262800,0
2006-08-17,16.4,16.83,16.33,16.82,6978900,0
2006-08-18,16.87,16.9,16.52,16.72,4702400,0
2006-08-21,16.75,16.89,16.65,16.82,3408600,0
2006-08-22,16.73,16.87,16.65,16.87,4878800,0
2006-08-23,16.87,17.25,16.75,16.78,6929800,0
2006-08-24,16.9,17.3,16.84,17.19,5720400,0
2006-08-25,17.12,17.4,17.12,17.33,3337900,0
2006-08-28,17.4,17.62,17.31,17.51,3567800,0
2006-08-29,17.61,17.69,17.32,17.47,5833500,0
2006-08-30,17.6,17.65,17.17,17.25,5596600,0
2006-08-31,17.38,17.49,17.17,17.44,5224400,0
2006-09-01,17.59,17.6,17.31,17.37,3393700,0
2006-09-05,17.35,17.43,17.06,17.23,4761800,0
2006-09-06,17.24,17.42,17.08,17.27,9397200,0
2006-09-07,16.5,16.97,16.49,16.7,18570800,0
2006-09-08,16.7,16.85,16.51,16.67,5829200,0
2006-09-11,16.64,16.66,16.39,16.51,8856100,0
2006-09-12,16.5,16.78,16.48,16.77,4969500,0
2006-09-13,16.79,16.8,16.16,16.21,22234700,0
2006-09-14,16.2,16.76,16.02,16.4,20299300,0
2006-09-15,16.41,16.55,16.23,16.23,10688400,0
2006-09-18,16.23,16.48,16.23,16.48,7886400,0
2006-09-19,16.48,16.6,16.29,16.38,8270900,0
2006-09-20,16.54,16.69,16.48,16.5,13516500,0
2006-09-21,16.53,16.57,16.29,16.36,10676200,0
2006-09-22,14.69,15,14.43,14.85,75345104,0
2006-09-25,14.99,14.99,14.7,14.95,15696500,0
2006-09-26,14.9,15.12,14.7,14.8,21587400,0
2006-09-27,14.86,14.94,14.77,14.81,9447700,0
2006-09-28,14.79,14.87,14.6,14.77,9325700,0
2006-09-29,14.75,14.86,14.68,14.79,8080200,0
2006-10-02,14.75,14.85,14.53,14.67,12508900,0
2006-10-03,14.55,14.84,14.45,14.77,16230500,0
2006-10-04,14.74,14.89,14.62,14.65,10260900,0
2006-10-05,14.55,14.97,14.55,14.92,13875200,0
2006-10-06,14.77,14.93,14.63,14.82,10925000,0
2006-10-09,14.76,14.96,14.73,14.9,6576600,0
2006-10-10,14.98,15.28,14.9,15.25,14187700,0
2006-10-11,15.19,15.19,15.02,15.12,8170500,0
2006-10-12,15.19,15.53,15.05,15.43,14008700,0
2006-10-13,15.48,15.49,15.23,15.34,6136800,0
2006-10-16,15.3,15.33,15.1,15.21,8518900,0
2006-10-17,15.15,15.3,15.06,15.23,6103300,0
2006-10-18,15.3,15.49,15,15.14,16895800,0
2006-10-19,15.6,16.09,15.5,16.02,26649400,0
2006-10-20,16.1,16.5,15.9,16.24,17422400,0
2006-10-23,16.15,16.2,16.06,16.14,6974700,0
2006-10-24,16.01,16.05,15.57,15.72,13194600,0
2006-10-25,15.75,15.85,15.64,15.73,6553300,0
2006-10-26,15.82,16.14,15.56,16.05,12214700,0
2006-10-27,16,16.18,15.88,16.05,9592100,0
2006-10-30,15.98,16.02,15.81,15.85,9847400,0
2006-10-31,15.9,15.97,15.8,15.91,9808600,0
2006-11-01,15.99,16.09,15.89,15.97,8564500,0
2006-11-02,16,16.13,15.95,16.02,9467100,0
2006-11-03,16.14,16.47,16.1,16.4,12359800,0
2006-11-06,16.49,17.26,16.22,16.89,22678900,0
2006-11-07,16.91,16.95,16.52,16.64,10925000,0
2006-11-08,16.5,16.6,16.25,16.31,11139300,0
2006-11-09,16.28,16.44,16.02,16.06,10495800,0
2006-11-10,16.06,16.14,15.9,16.06,6252200,0
2006-11-13,16.01,16.32,15.78,15.86,11569100,0
2006-11-14,15.51,16.03,15.32,15.94,21275500,0
2006-11-15,15.94,16.19,15.9,16,9675700,0
2006-11-16,16.08,16.41,16.05,16.3,10047100,0
2006-11-17,15.99,16.33,15.99,16.23,21088800,0
2006-11-20,16.3,16.33,16.13,16.17,8810900,0
2006-11-21,16.34,16.57,16.23,16.56,10511800,0
2006-11-22,16.57,16.67,16.46,16.53,5605100,0
2006-11-24,16.3,16.53,16.3,16.49,2155600,0
2006-11-27,16.41,16.44,15.88,15.95,11033500,0
2006-11-28,15.95,16.16,15.9,16.07,8316200,0
2006-11-29,16.1,16.11,15.83,15.85,16131100,0
2006-11-30,15.86,15.99,15.78,15.82,13289100,0
2006-12-01,15.9,15.94,15.72,15.76,8497800,0
2006-12-04,15.85,16.06,15.8,15.94,8205100,0
2006-12-05,16.22,16.59,16.18,16.56,17706900,0
2006-12-06,16.78,17.27,16.75,16.99,27813900,0
2006-12-07,17.23,17.29,16.64,16.94,17646400,0
2006-12-08,16.95,17.04,16.49,16.71,12457500,0
2006-12-11,16.71,16.85,16.45,16.64,8523800,0
2006-12-12,16.65,16.65,16.35,16.51,10463600,0
2006-12-13,16.5,16.5,16.24,16.27,7344100,0
2006-12-14,16.25,16.77,16.25,16.47,11964000,0
2006-12-15,16.5,16.53,16.25,16.29,10906400,0
2006-12-18,16.25,16.27,15.98,16,9505400,0
2006-12-19,15.92,16.19,15.67,16.11,12226800,0
2006-12-20,16.19,16.76,16.11,16.68,15198200,0
2006-12-21,16.92,16.98,16.49,16.81,15910400,0
2006-12-22,16.83,16.96,16.71,16.78,9616300,0
2006-12-26,16.78,16.95,16.7,16.93,6383000,0
2006-12-27,16.88,17.1,16.83,17.04,8984100,0
2006-12-28,17.01,17.2,17,17.16,7909600,0
2006-12-29,17.1,17.35,17.05,17.18,7728500,0
2007-01-03,17.28,17.43,16.75,16.91,13130500,0
2007-01-04,16.74,17.1,16.61,17.06,11141200,0
2007-01-05,17.15,17.3,17.01,17.1,14521200,0
2007-01-08,17.4,18.41,17.14,17.81,15418000,0
2007-01-09,18.2,18.43,17.56,17.6,48326600,0
2007-01-10,17.79,17.95,17.58,17.83,18628000,0
2007-01-11,17.61,18.06,17.61,18.04,13661700,0
2007-01-12,18.05,18.39,18.01,18.21,14077900,0
2007-01-16,18.37,18.42,18.04,18.12,12302800,0
2007-01-17,18.12,18.34,17.98,18.2,7485700,0
2007-01-18,18.21,18.33,18.08,18.09,4634900,0
2007-01-19,18.1,18.22,18,18.19,9446100,0
2007-01-22,18.09,18.15,17.86,18.07,8303400,0
2007-01-23,17.96,17.99,17.64,17.7,8754800,0
2007-01-24,17.71,17.88,17.57,17.69,8916600,0
2007-01-25,17.72,17.75,17.55,17.64,8106700,0
2007-01-26,17.65,17.65,17.32,17.47,6533900,0
2007-01-29,17.47,18.04,17.42,17.97,10992600,0
2007-01-30,17.95,18.69,17.91,18.59,20481400,0
2007-01-31,18.59,18.59,18.19,18.45,10417400,0
2007-02-01,18.15,18.47,18.05,18.33,14427700,0
2007-02-02,18.14,18.47,18.05,18.26,13369100,0
2007-02-05,18.11,18.24,17.96,18.08,8269100,0
2007-02-06,18,18.04,17.37,17.5,22318500,0
2007-02-07,17.6,17.62,17.24,17.36,19115500,0
2007-02-08,17.25,17.5,17.24,17.49,8160400,0
2007-02-09,17.47,17.63,17.31,17.37,5934700,0
2007-02-12,17.2,17.21,16.95,17.04,8362487,0
2007-02-13,17.2,17.29,17.01,17.12,7814387,0
2007-02-14,17.05,17.32,17.04,17.21,4276326,0
2007-02-15,17.29,17.3,16.81,17.06,11839900,0
2007-02-16,16.98,17.05,16.86,17.01,7743100,0
2007-02-20,17,17.02,16.87,16.96,7127900,0
2007-02-21,16.87,17.13,16.85,17.04,8374000,0
2007-02-22,17.11,17.15,17,17.1,6056600,0
2007-02-23,17.15,17.15,16.92,17.12,3964400,0
2007-02-26,17.08,17.12,16.74,16.79,7752382,0
2007-02-27,16.41,16.74,15.85,16.01,11656100,0
2007-02-28,16.08,16.62,16.08,16.31,10319200,0
2007-03-01,16.15,16.44,16,16.21,10066418,0
2007-03-02,16.17,16.28,15.95,15.99,6984500,0
2007-03-05,15.79,15.94,15.45,15.51,11809448,0
2007-03-06,15.51,15.73,15.28,15.7,18272300,0
2007-03-07,15.62,15.96,15.6,15.95,10970400,0
2007-03-08,15.98,16.05,15.38,15.47,9699100,0
2007-03-09,15.5,15.84,15.43,15.77,8511700,0
2007-03-12,15.61,15.64,15.12,15.16,15413400,0
2007-03-13,15.2,15.37,14.99,15.08,11808900,0
2007-03-14,15.03,15.25,14.99,15.24,10302010,0
2007-03-15,15.21,15.24,14.9,14.98,11829100,0
2007-03-16,14.91,15.05,14.72,14.83,14581250,0
2007-03-19,14.96,15.11,14.82,15.05,8218912,0
2007-03-20,15,15.17,14.94,15.12,5976618,0
2007-03-21,15.11,15.47,15.02,15.38,9723411,0
2007-03-22,15.4,15.7,15.39,15.59,11668400,0
2007-03-23,15.55,15.65,14.89,15.22,12525800,0
2007-03-26,14.65,14.68,13.88,14.22,33660660,0
2007-03-27,14.19,14.51,14.07,14.31,19925388,0
2007-03-28,14.31,14.49,14.3,14.38,12543672,0
2007-03-29,14.47,14.58,14.38,14.54,12463544,0
2007-03-30,14.51,14.59,14.38,14.54,6552900,0
2007-04-02,14.52,14.62,14.39,14.59,6915500,0
2007-04-03,14.7,14.87,14.64,14.79,9986840,0
2007-04-04,14.79,14.99,14.72,14.85,9502200,0
2007-04-05,14.8,15.01,14.74,14.97,11151230,0
2007-04-09,14.98,15.02,14.84,14.94,11992955,0
2007-04-10,14.9,15.13,14.86,15,8498220,0
2007-04-11,15,15.35,14.94,15.3,11540300,0
2007-04-12,15.26,15.4,15.16,15.35,10252920,0
2007-04-13,15.48,15.48,15,15.01,8498400,0
2007-04-16,15.18,16.25,15.18,16,34015124,0
2007-04-17,16.4,16.4,15.9,16.1,17777442,0
2007-04-18,16.01,16.08,15.7,15.73,10709007,0
2007-04-19,15.65,15.88,15.45,15.62,12762277,0
2007-04-20,15.92,15.99,15.6,15.98,12004052,0
2007-04-23,16.12,16.21,15.76,16.09,13092179,0
2007-04-24,15.75,15.98,15.49,15.84,17215478,0
2007-04-25,15.99,15.99,15.71,15.81,12566644,0
2007-04-26,15.8,16.01,15.78,15.89,10980501,0
2007-04-27,15.9,15.9,15.69,15.72,6070702,0
2007-04-30,16.02,16.02,15.37,15.44,9450103,0
2007-05-01,15.8,16.11,15.63,15.97,23459008,0
2007-05-02,16,16.53,15.85,16.33,20613528,0
2007-05-03,16.35,16.43,16.1,16.29,11089785,0
2007-05-04,16.29,16.41,16.12,16.16,8406420,0
2007-05-07,16.76,16.85,16.41,16.67,11922277,0
2007-05-08,16.75,16.8,16.45,16.58,8865929,0
2007-05-09,16.4,16.5,16.16,16.24,9224800,0
2007-05-10,16.22,16.39,15.8,15.96,12476406,0
2007-05-11,15.86,15.95,15.71,15.85,7381825,0
2007-05-14,15.88,15.93,15.54,15.59,8020473,0
2007-05-15,15.62,15.65,15.48,15.59,7885080,0
2007-05-16,15.78,15.99,15.5,15.81,10156597,0
2007-05-17,15.63,15.67,15.39,15.45,9549494,0
2007-05-18,15.34,15.58,15.05,15.44,8177443,0
2007-05-21,15.39,15.67,15.31,15.53,14263990,0
2007-05-22,15.44,15.74,15.4,15.61,7000586,0
2007-05-23,15.72,15.8,15.67,15.71,11083800,0
2007-05-24,15.8,16,15.69,15.77,11736125,0
2007-05-25,15.73,15.8,15.71,15.75,9789563,0
2007-05-29,15.71,15.77,15.35,15.61,13399859,0
2007-05-30,15.44,15.49,15.28,15.43,11493490,0
2007-05-31,15.43,15.71,15.43,15.67,10688925,0
2007-06-01,15.67,15.71,15.64,15.69,9137034,0
2007-06-04,15.63,16,15.63,15.98,7711514,0
2007-06-05,15.99,16.02,15.81,15.91,20087930,0
2007-06-06,15.85,16.19,15.83,16.09,9378626,0
2007-06-07,16.15,16.2,15.88,15.97,9757791,0
2007-06-08,15.89,16.16,15.89,16.15,6657100,0
2007-06-11,16.09,16.24,16.04,16.17,6545120,0
2007-06-12,16.18,16.18,16.01,16.05,7942386,0
2007-06-13,15.8,16.15,15.8,16.14,10309500,0
2007-06-14,16.16,16.54,16.11,16.49,10277642,0
2007-06-15,16.6,16.67,16.35,16.38,11652887,0
2007-06-18,16.44,16.47,16.31,16.35,4006502,0
2007-06-19,16.36,16.36,16.18,16.32,6574600,0
2007-06-20,16.43,16.45,15.99,16.01,9072781,0
2007-06-21,15.99,16.05,15.97,16.01,8768544,0
2007-06-22,16.05,16.05,15.7,15.78,13003356,0
2007-06-25,15.78,15.88,15.44,15.48,9579905,0
2007-06-26,15.57,15.66,15.42,15.47,6743762,0
2007-06-27,15.35,15.61,15.31,15.46,11143563,0
2007-06-28,15.42,15.55,15.35,15.5,6500800,0
2007-06-29,15.49,15.5,15.32,15.34,9551598,0
2007-07-02,15.43,15.48,15.29,15.48,8217595,0
2007-07-03,15.58,15.77,15.55,15.68,3524926,0
2007-07-05,15.59,15.65,15.43,15.57,6522550,0
2007-07-06,15.53,15.54,15.44,15.51,6165620,0
2007-07-09,15.48,15.82,15.48,15.72,8317996,0
2007-07-10,15.59,15.66,15.3,15.32,9040868,0
2007-07-11,15.26,15.5,15.26,15.47,5261800,0
2007-07-12,15.47,15.48,15.34,15.46,6736857,0
2007-07-13,15.4,15.51,15.36,15.41,6553033,0
2007-07-16,15.57,15.63,15.45,15.5,6024167,0
2007-07-17,15.41,15.49,15.26,15.38,6599724,0
2007-07-18,15.26,15.44,15.06,15.12,12228174,0
2007-07-19,15.25,15.25,15.09,15.17,13738959,0
2007-07-20,15.15,15.16,14.78,14.79,20740000,0
2007-07-23,14.75,14.79,14.49,14.7,13782739,0
2007-07-24,14.79,14.79,14.35,14.37,12081985,0
2007-07-25,14.44,14.49,14.05,14.07,17155004,0
2007-07-26,14.02,14.07,13.41,13.64,24089112,0
2007-07-27,13.58,13.7,13.36,13.36,20376552,0
2007-07-30,13.32,13.43,13.16,13.3,15904677,0
2007-07-31,13.3,13.33,13.07,13.15,21324578,0
2007-08-01,13.02,13.33,12.96,13.19,22824610,0
2007-08-02,13.11,13.55,13.11,13.43,18043192,0
2007-08-03,13.25,13.43,13.08,13.09,21497884,0
2007-08-06,13.13,13.15,12.83,12.91,33522148,0
2007-08-07,12.83,13.01,12.81,12.93,22143526,0
2007-08-08,12.95,13.24,12.88,13.2,16387290,0
2007-08-09,13.15,13.86,13.1,13.76,18082452,0
2007-08-10,13.65,13.76,12.91,13.08,12851390,0
2007-08-13,13.2,13.2,12.89,13.04,10083200,0
2007-08-14,12.99,13.13,12.96,13.03,7914659,0
2007-08-15,13.03,13.17,12.9,12.91,9448803,0
2007-08-16,12.83,12.95,12.49,12.74,12817931,0
2007-08-17,12.91,13.03,12.22,12.52,18199658,0
2007-08-20,12.4,12.46,12.15,12.23,13430236,0
2007-08-21,12.14,12.28,12.11,12.16,9262600,0
2007-08-22,12.23,12.49,12.2,12.47,13239800,0
2007-08-23,12.83,13.05,12.5,12.71,15579700,0
2007-08-24,12.7,12.7,12.57,12.69,11137100,0
2007-08-27,12.64,12.74,12.62,12.65,15114173,0
2007-08-28,12.65,12.65,12.56,12.57,16371100,0
2007-08-29,12.61,12.87,12.58,12.85,14103300,0
2007-08-30,12.71,12.83,12.64,12.69,8678500,0
2007-08-31,12.81,12.92,12.65,12.83,7590900,0
2007-09-04,13.11,13.37,13.01,13.2,12025500,0
2007-09-05,13.14,13.21,13.03,13.1,7788800,0
2007-09-06,13.01,13.31,13,13.23,4895000,0
2007-09-07,13.08,13.36,13.08,13.21,7426600,0
2007-09-10,13.18,13.3,13.13,13.17,5938300,0
2007-09-11,13.15,13.5,13.05,13.49,7047200,0
2007-09-12,13.43,13.49,13.05,13.14,35678224,0
2007-09-13,13.24,13.3,13.13,13.17,7618300,0
2007-09-14,13.1,13.52,13.06,13.5,9407100,0
2007-09-17,13.42,13.63,13.42,13.43,9603200,0
2007-09-18,13.41,13.56,13.34,13.51,9636400,0
2007-09-19,13.62,13.9,13.51,13.68,11137400,0
2007-09-20,13.64,13.89,13.63,13.7,8260300,0
2007-09-21,13.86,13.92,13.59,13.75,30647500,0
2007-09-24,13.8,14.15,13.65,14.11,11777750,0
2007-09-25,14.06,14.35,14.05,14.2,8327287,0
2007-09-26,14.25,14.3,14.07,14.2,6329307,0
2007-09-27,14.16,14.23,13.87,13.92,8498900,0
2007-09-28,13.91,14.09,13.86,13.95,5107100,0
2007-10-01,14.03,14.17,13.98,14.12,6935700,0
2007-10-02,14.14,14.15,13.79,13.88,7754000,0
2007-10-03,13.9,13.98,13.79,13.91,5482920,0
2007-10-04,14,14.08,13.87,13.92,5834300,0
2007-10-05,14.2,14.31,14,14.26,9503300,0
2007-10-08,14.2,14.34,14.17,14.19,4054600,0
2007-10-09,14.16,14.69,14.16,14.65,10982900,0
2007-10-10,14.6,14.78,14.53,14.64,7048900,0
2007-10-11,14.75,15.31,14.66,15.01,17642608,0
2007-10-12,14.99,15.21,14.95,15.02,14117417,0
2007-10-15,15.2,15.25,14.37,15.03,15806400,0
2007-10-16,14.94,15.19,14.27,14.3,11592500,0
2007-10-17,14.34,14.46,14.04,14.14,11068920,0
2007-10-18,14.16,14.23,13.85,13.85,9741111,0
2007-10-19,14.08,14.76,14.06,14.42,23855400,0
2007-10-22,14.29,14.42,13.9,14.3,15219600,0
2007-10-23,14.3,14.7,14.26,14.55,7043800,0
2007-10-24,14.25,14.4,13.86,14.04,8321400,0
2007-10-25,14.03,14.14,13.69,13.8,6578600,0
2007-10-26,13.85,13.88,13.68,13.76,4673200,0
2007-10-29,13.77,13.88,13.66,13.7,7589800,0
2007-10-30,13.66,14.02,13.65,13.93,11220400,0
2007-10-31,13.93,13.95,13.71,13.87,11440300,0
2007-11-01,13.8,13.87,13.27,13.3,12251500,0
2007-11-02,13.37,13.43,13.14,13.24,7582700,0
2007-11-05,13.05,13.31,13.02,13.2,7011508,0
2007-11-06,13.19,13.27,12.96,13.12,5468565,0
2007-11-07,12.93,13.08,12.51,12.52,10078027,0
2007-11-08,12.66,12.69,12.26,12.49,13413837,0
2007-11-09,12.41,12.78,12.36,12.66,10868400,0
2007-11-12,12.66,12.86,12.65,12.66,7476880,0
2007-11-13,12.61,12.95,12.51,12.94,9466833,0
2007-11-14,13.01,13.09,12.71,12.75,8711570,0
2007-11-15,12.67,12.91,12.45,12.53,6648600,0
2007-11-16,12.59,12.68,11.98,12.1,15703206,0
2007-11-19,12,12.37,12,12.21,10586531,0
2007-11-20,12.21,12.6,12.13,12.38,11875400,0
2007-11-21,12.25,12.64,12.25,12.42,10714630,0
2007-11-23,12.49,12.54,12.27,12.51,2863055,0
2007-11-26,12.54,12.6,12.21,12.24,5208838,0
2007-11-27,12.28,12.72,12.25,12.69,8951136,0
2007-11-28,12.66,12.76,12.28,12.73,19065670,0
2007-11-29,12.7,12.8,12.5,12.55,6994536,0
2007-11-30,12.68,12.73,12.29,12.63,9334902,0
2007-12-03,12.53,13.03,12.52,13,9895720,0
2007-12-04,12.9,12.95,12.6,12.63,8032560,0
2007-12-05,12.72,13,12.71,12.95,9353900,0
2007-12-06,12.95,13,12.82,12.99,10160325,0
2007-12-07,13,13.02,12.71,12.73,7001433,0
2007-12-10,12.79,13.08,12.7,13.04,8053201,0
2007-12-11,13.09,13.12,12.65,12.7,6610100,0
2007-12-12,12.96,12.97,12.42,12.63,9522796,0
2007-12-13,12.54,12.55,12.16,12.22,10265943,0
2007-12-14,12.25,12.39,11.93,11.95,9622900,0
2007-12-17,11.92,11.92,11.45,11.47,15182427,0
2007-12-18,11.53,11.77,11.27,11.67,24360500,0
2007-12-19,11.65,11.75,11.44,11.51,8008788,0
2007-12-20,11.6,11.71,11.42,11.59,7131567,0
2007-12-21,11.69,11.91,11.64,11.83,14844378,0
2007-12-24,11.8,11.83,11.36,11.47,3832788,0
2007-12-26,11.38,11.93,11.37,11.86,8529369,0
2007-12-27,11.69,11.84,11.62,11.71,9875243,0
2007-12-28,11.7,11.81,11.61,11.72,7503672,0
2007-12-31,11.66,11.73,11.38,11.63,8909567,0
2008-01-02,11.65,11.85,11.35,11.41,7281932,0
2008-01-03,11.47,11.52,11.3,11.39,6915260,0
2008-01-04,11.28,11.39,11.13,11.31,9459332,0
2008-01-07,11.4,11.64,11.3,11.53,8188001,0
2008-01-08,11.56,11.56,10.96,10.98,9577233,0
2008-01-09,10.97,11.25,10.76,10.98,13319414,0
2008-01-10,10.92,11.79,10.84,11.7,15810719,0
2008-01-11,11.62,11.92,11.42,11.74,13578744,0
2008-01-14,11.75,11.98,11.73,11.93,10528549,0
2008-01-15,11.76,11.87,11.49,11.51,8960245,0
2008-01-16,11.71,12.26,11.67,12.05,13101395,0
2008-01-17,12.36,12.71,12.17,12.35,18613776,0
2008-01-18,12.41,12.68,12.08,12.13,18069194,0
2008-01-22,11.53,12.63,11.53,12.13,19932028,0
2008-01-23,11.8,12.21,11.5,12.09,15967916,0
2008-01-24,12.17,12.28,11.78,11.96,9997339,0
2008-01-25,12.05,12.1,11.76,11.84,9458556,0
2008-01-28,11.95,12.05,11.73,11.85,8925432,0
2008-01-29,11.95,12.05,11.88,11.96,9321724,0
2008-01-30,11.93,12.17,11.9,11.95,9951263,0
2008-01-31,11.91,12.29,11.8,12.15,12372992,0
2008-02-01,12.16,12.42,12.13,12.37,9179454,0
2008-02-04,12.43,13.05,12.43,12.85,21743796,0
2008-02-05,12.97,13.02,12.42,12.77,24436672,0
2008-02-06,12.88,12.94,12.56,12.63,12729543,0
2008-02-07,12.4,12.6,12.05,12.24,20642236,0
2008-02-08,12.1,12.47,12.1,12.33,8387405,0
2008-02-11,12.35,12.44,12.26,12.41,4338654,0
2008-02-12,12.5,12.65,12.33,12.52,10034001,0
2008-02-13,12.48,12.67,12.48,12.59,7116404,0
2008-02-14,12.58,12.72,12.54,12.57,7477991,0
2008-02-15,12.55,12.83,12.5,12.81,10385887,0
2008-02-19,13,13,12.71,12.75,5533249,0
2008-02-20,12.67,12.73,12.36,12.61,6074630,0
2008-02-21,12.68,12.69,12.39,12.43,8861585,0
2008-02-22,12.46,12.53,12.14,12.31,6465737,0
2008-02-25,12.58,13.13,12.44,13.05,11792735,0
2008-02-26,13,13.27,12.9,13.21,11647941,0
2008-02-27,13.16,13.17,12.98,13,5144620,0
2008-02-28,12.93,13,12.64,12.72,6284111,0
2008-02-29,12.63,12.73,12.44,12.59,7613441,0
2008-03-03,12.6,12.68,12.43,12.65,7098709,0
2008-03-04,12.53,12.79,12.52,12.75,6691668,0
2008-03-05,12.82,12.86,12.68,12.79,12625132,0
2008-03-06,12.74,12.79,12.58,12.68,17915892,0
2008-03-07,12.55,12.6,12.25,12.35,15046475,0
2008-03-10,12.34,12.49,12.24,12.33,9370999,0
2008-03-11,12.43,12.57,12.3,12.56,9834700,0
2008-03-12,12.59,13.08,12.56,12.75,9450446,0
2008-03-13,12.6,12.93,12.33,12.86,8299815,0
2008-03-14,12.93,12.98,12.3,12.63,11356933,0
2008-03-17,12.32,12.58,12.14,12.2,15298036,0
2008-03-18,12.45,12.68,12.2,12.6,13395343,0
2008-03-19,12.6,13.02,12.54,12.54,9217168,0
2008-03-20,12.6,12.69,12.36,12.43,16413935,0
2008-03-24,12.45,12.96,12.45,12.85,9179093,0
2008-03-25,12.83,13.09,12.82,12.97,13219424,0
2008-03-26,12.93,12.93,12.67,12.74,10654440,0
2008-03-27,12.84,13.04,12.73,12.83,13886508,0
2008-03-28,12.91,12.97,12.58,12.61,9448100,0
2008-03-31,12.58,12.95,12.52,12.87,14379837,0
2008-04-01,12.94,13.64,12.94,13.6,12837252,0
2008-04-02,13.58,13.89,13.54,13.59,8270591,0
2008-04-03,13.54,13.61,13.26,13.52,7534952,0
2008-04-04,13.47,14.22,13.42,14.11,13731017,0
2008-04-07,14,14.18,13.66,13.74,9892641,0
2008-04-08,13.76,13.88,13.44,13.63,12360435,0
2008-04-09,13.68,13.85,13.35,13.46,11048993,0
2008-04-10,13.51,13.55,13.22,13.27,7704459,0
2008-04-11,13.33,13.35,12.84,12.88,10221991,0
2008-04-14,12.9,13.03,12.73,12.76,7307650,0
2008-04-15,12.9,13.01,12.4,12.48,8400401,0
2008-04-16,12.61,12.77,12.47,12.58,12247379,0
2008-04-17,12.52,12.75,12.34,12.48,14000400,0
2008-04-18,12.67,12.81,12.47,12.65,8456868,0
2008-04-21,12.74,13.17,12.53,13.03,12842181,0
2008-04-22,13.46,13.46,12.72,12.9,14729519,0
2008-04-23,13,13,12.54,12.64,12346613,0
2008-04-24,12.66,12.7,12.45,12.6,8192356,0
2008-04-25,12.61,12.77,12.6,12.77,8441226,0
2008-04-28,12.7,13.04,12.7,12.9,10078085,0
2008-04-29,12.95,13.36,12.87,13.28,12097844,0
2008-04-30,13.28,13.63,13.21,13.33,10716523,0
2008-05-01,13.34,13.58,13.34,13.56,6065023,0
2008-05-02,13.49,13.6,13.39,13.42,5806167,0
2008-05-05,13.31,13.36,13.05,13.29,5254045,0
2008-05-06,13.16,13.77,13.16,13.73,9809624,0
2008-05-07,13.77,13.8,13.52,13.6,3862913,0
2008-05-08,13.55,13.8,13.55,13.68,7289371,0
2008-05-09,13.5,13.71,13.35,13.42,6859820,0
2008-05-12,13.43,13.53,13.27,13.41,5206583,0
2008-05-13,13.41,13.47,12.95,13.01,10857881,0
2008-05-14,13.1,13.43,13.01,13.29,6634649,0
2008-05-15,13.32,13.47,13.06,13.43,8793504,0
2008-05-16,13.48,13.5,13.27,13.4,5141317,0
2008-05-19,13.43,13.56,13.21,13.38,4864131,0
2008-05-20,13.34,13.7,13.26,13.55,9214497,0
2008-05-21,13.55,13.7,13.45,13.47,6229226,0
2008-05-22,13.52,13.61,13.42,13.5,4351580,0
2008-05-23,13.46,13.49,13.07,13.12,5465536,0
2008-05-27,13.15,13.51,13.03,13.44,8112949,0
2008-05-28,13.42,13.64,13.09,13.16,8603186,0
2008-05-29,13.11,13.34,13.11,13.27,7204245,0
2008-05-30,13.34,13.39,13.21,13.29,7872665,0
2008-06-02,13.25,13.31,12.94,13.11,6510067,0
2008-06-03,13.2,13.56,13.16,13.4,12073292,0
2008-06-04,13.39,13.56,13.15,13.51,13261975,0
2008-06-05,13.53,13.88,13.45,13.8,10131426,0
2008-06-06,13.65,13.68,13.39,13.49,9246398,0
2008-06-09,13.58,13.58,13.19,13.33,8941883,0
2008-06-10,13.26,13.27,13.05,13.1,6765066,0
2008-06-11,13.1,13.1,12.8,12.84,9854594,0
2008-06-12,12.93,13.23,12.86,13.18,8078980,0
2008-06-13,13.25,13.45,13.14,13.29,10570054,0
2008-06-16,13.18,13.69,13.18,13.64,7513824,0
2008-06-17,13.68,13.86,13.56,13.66,7571205,0
2008-06-18,13.6,13.8,13.53,13.57,6653179,0
2008-06-19,13.54,13.7,13.15,13.27,9910816,0
2008-06-20,13.28,13.28,12.64,12.68,13790462,0
2008-06-23,12.68,12.74,12.15,12.26,14411660,0
2008-06-24,12.26,12.61,12.26,12.49,13768397,0
2008-06-25,12.53,12.73,12.44,12.65,7891133,0
2008-06-26,12.51,12.63,12.22,12.31,11089458,0
2008-06-27,12.3,12.38,12.09,12.23,16250290,0
2008-06-30,12.23,12.41,12.1,12.29,7295666,0
2008-07-01,12.12,12.36,12.03,12.19,8134262,0
2008-07-02,12.15,12.59,12.15,12.41,9384397,0
2008-07-03,12.45,12.53,12.25,12.35,6135260,0
2008-07-07,12.42,12.59,12.2,12.5,9844477,0
2008-07-08,12.42,12.86,12.42,12.85,16375644,0
2008-07-09,12.85,12.9,12.48,12.56,11790993,0
2008-07-10,12.55,12.79,12.11,12.23,14950684,0
2008-07-11,12.12,12.28,12.06,12.09,11038927,0
2008-07-14,12.21,12.55,12.07,12.44,12149966,0
2008-07-15,12.37,13,12.21,12.85,16873190,0
2008-07-16,12.78,13.6,12.7,13.49,21695870,0
2008-07-17,13.52,13.7,13.25,13.66,14812375,0
2008-07-18,13.71,13.93,13.51,13.89,13927346,0
2008-07-21,13.91,14.2,13.77,13.8,14830455,0
2008-07-22,13.51,13.55,11.91,12.28,24729068,0
2008-07-23,12.33,12.57,12.3,12.48,14641694,0
2008-07-24,12.46,12.48,12.15,12.19,12213703,0
2008-07-25,12.37,12.43,12.05,12.09,17253088,0
2008-07-28,12.04,12.19,11.81,11.82,13825651,0
2008-07-29,11.85,12.12,11.66,12,16181869,0
2008-07-30,12.02,12.11,11.65,11.75,11120165,0
2008-07-31,11.67,12.1,11.63,11.89,11719442,0
2008-08-01,12.09,12.1,11.84,11.96,8049630,0
2008-08-04,12.06,12.19,11.85,12.13,8374902,0
2008-08-05,12.18,12.87,12.14,12.83,16983434,0
2008-08-06,12.65,13.13,12.63,13.09,15633002,0
2008-08-07,12.95,13.07,12.68,12.78,11073359,0
2008-08-08,12.82,13.28,12.72,13.27,9843019,0
2008-08-11,13.23,13.34,13.03,13.25,6618847,0
2008-08-12,13.22,13.35,13.07,13.23,7456857,0
2008-08-13,13.24,13.48,13.1,13.38,9080968,0
2008-08-14,13.24,13.68,12.61,13.1,18513990,0
2008-08-15,13.12,13.39,13.01,13.22,9747672,0
2008-08-18,13.22,13.29,12.85,12.9,8604716,0
2008-08-19,12.64,12.82,12.14,12.76,9816360,0
2008-08-20,12.81,12.92,12.61,12.76,5258573,0
2008-08-21,12.6,13.05,12.6,13,5722101,0
2008-08-22,13.02,13.16,12.74,12.76,9808581,0
2008-08-25,12.74,12.86,12.34,12.47,13212105,0
2008-08-26,12.47,12.55,12.33,12.45,7861203,0
2008-08-27,12.49,12.61,12.38,12.5,6143571,0
2008-08-28,12.55,12.88,12.5,12.84,7443556,0
2008-08-29,12.78,12.9,12.55,12.56,7460341,0
2008-09-02,12.63,12.94,12.61,12.69,13103462,0
2008-09-03,12.76,12.85,12.52,12.72,9847155,0
2008-09-04,12.7,12.78,12.24,12.26,9058096,0
2008-09-05,12.25,12.66,12.19,12.57,8343314,0
2008-09-08,12.79,13.03,12.3,12.38,19169364,0
2008-09-09,12.59,12.72,12.39,12.4,11962016,0
2008-09-10,12.41,12.77,12.41,12.65,14387637,0
2008-09-11,12.65,13.4,12.51,13.39,16116024,0
2008-09-12,13.33,13.51,13.03,13.51,15229957,0
2008-09-15,13.04,13.46,12.86,13.2,15506483,0
2008-09-16,12.99,13.2,11.91,12.23,22135840,0
2008-09-17,12.14,12.63,11.99,12.07,16992928,0
2008-09-18,12.22,13.78,12.16,13.5,19821122,0
2008-09-19,13.77,13.83,12.92,13.65,37786708,0
2008-09-22,13.57,13.57,12.42,12.47,9570015,0
2008-09-23,12.52,12.92,12.35,12.45,11657933,0
2008-09-24,12.35,12.72,12.31,12.61,10131032,0
2008-09-25,12.89,13.27,12.89,12.98,14006272,0
2008-09-26,12.81,13.01,12.58,12.74,9412818,0
2008-09-29,12.74,12.84,11.68,11.84,14696427,0
2008-09-30,12.14,12.35,11.87,12.27,13293908,0
2008-10-01,11.5,11.9,11,11.34,22402012,0
2008-10-02,11.25,11.51,11.11,11.47,12472121,0
2008-10-03,11.52,11.71,11.01,11.05,13379492,0
2008-10-06,10.82,11.07,9.86,10.33,16157746,0
2008-10-07,10.44,10.7,9.9,9.96,22590288,0
2008-10-08,9.8,10.18,8.72,8.95,38097120,0
2008-10-09,9.24,9.24,8.1,8.39,34778560,0
2008-10-10,7.91,8.14,6.34,7.31,60806656,0
2008-10-13,8.28,9.29,8.05,9.22,26113408,0
2008-10-14,10,10.05,9.02,9.3,22134472,0
2008-10-15,9.17,9.61,8.65,8.75,16016271,0
2008-10-16,8.78,9.07,8.01,8.64,19634128,0
2008-10-17,8.49,9.05,8.2,8.67,12689132,0
2008-10-20,8.72,9.03,8.5,8.9,11847478,0
2008-10-21,8.66,9.11,8.49,8.62,14173973,0
2008-10-22,8.55,9.01,8,8.19,20182320,0
2008-10-23,8.24,8.68,7.94,8.45,23331008,0
2008-10-24,7.95,8.3,7.61,7.93,13139495,0
2008-10-27,7.81,8.06,7.08,7.11,10331639,0
2008-10-28,7.23,9.03,6.8,7.71,19968792,0
2008-10-29,7.71,8.47,7.58,8.03,19098064,0
2008-10-30,8.34,8.86,8.23,8.71,18319712,0
2008-10-31,8.66,9.18,8.59,9.03,15560361,0
2008-11-03,8.98,9.08,8.74,8.84,5586194,0
2008-11-04,8.99,9.05,8.72,8.94,9867389,0
2008-11-05,8.83,9.01,8.72,8.77,12513610,0
2008-11-06,8.69,8.9,8.1,8.17,16310698,0
2008-11-07,8.22,8.58,8.1,8.55,6173019,0
2008-11-10,8.7,8.85,8.1,8.27,4785203,0
2008-11-11,8.16,8.3,7.82,7.88,8486768,0
2008-11-12,7.77,7.99,7.01,7.01,13668822,0
2008-11-13,7.07,7.87,6.83,7.81,20709508,0
2008-11-14,7.62,8.05,7.36,7.39,14639859,0
2008-11-17,7.27,7.51,7.14,7.19,9447004,0
2008-11-18,7.16,7.43,6.95,7.26,11495836,0
2008-11-19,7.3,7.46,6.52,6.55,11528522,0
2008-11-20,6.52,6.52,5.41,5.48,20579498,0
2008-11-21,5.62,6.18,5.49,6.14,27769968,0
2008-11-24,6,6.23,5.68,6.04,19695820,0
2008-11-25,6.16,6.38,5.93,6.12,17741580,0
2008-11-26,5.79,6.14,5.79,6.06,14226603,0
2008-11-28,6.04,6.3,6.01,6.17,6877364,0
2008-12-01,5.98,6.09,5.86,5.91,13507045,0
2008-12-02,6,6.25,5.8,6.23,25811552,0
2008-12-03,6.2,6.95,6.05,6.91,23908050,0
2008-12-04,6.81,6.88,6.45,6.57,15080843,0
2008-12-05,6.5,7.65,6.31,7.61,17563512,0
2008-12-08,7.8,7.91,7.07,7.53,14561294,0
2008-12-09,7.44,7.51,7.17,7.36,11515647,0
2008-12-10,7.31,7.52,7.12,7.22,10992504,0
2008-12-11,7.16,7.68,7.15,7.26,16678990,0
2008-12-12,7.04,7.24,6.9,7.17,12222073,0
2008-12-15,7.28,7.48,7.18,7.23,16161536,0
2008-12-16,7.34,7.45,7.13,7.43,26077778,0
2008-12-17,7.35,8.02,7.25,7.77,14794726,0
2008-12-18,7.75,8.14,7.65,7.8,12455580,0
2008-12-19,8.44,8.44,7.51,7.78,16220895,0
2008-12-22,7.8,7.89,7.32,7.53,10656484,0
2008-12-23,7.62,7.72,7.36,7.37,8605541,0
2008-12-24,7.39,7.5,7.31,7.44,3119784,0
2008-12-26,7.5,7.52,7.33,7.39,4882543,0
2008-12-29,7.39,7.41,7.19,7.36,7956716,0
2008-12-30,7.42,7.5,7.22,7.39,12146417,0
2008-12-31,7.39,7.82,7.39,7.74,8887650,0
2009-01-02,7.72,7.95,7.51,7.88,10787501,0
2009-01-05,7.83,7.94,7.52,7.56,13811117,0
2009-01-06,7.59,8.1,7.59,7.99,13191062,0
2009-01-07,7.84,8.1,7.7,7.76,14419412,0
2009-01-08,7.83,7.91,7.52,7.8,12974517,0
2009-01-09,7.95,7.97,7.64,7.65,9790593,0
2009-01-12,7.65,7.67,7.26,7.35,10912564,0
2009-01-13,7.34,7.57,7.06,7.43,10342340,0
2009-01-14,7.23,7.43,7.12,7.4,12320419,0
2009-01-15,7.42,7.67,7.17,7.6,25982266,0
2009-01-16,7.72,7.95,7.66,7.87,21386662,0
2009-01-20,7.9,7.95,7.44,7.52,14442430,0
2009-01-21,7.63,7.95,7.53,7.88,12708736,0
2009-01-22,7.69,8,7.65,7.94,10083643,0
2009-01-23,7.76,7.81,7.54,7.68,9628758,0
2009-01-26,7.93,8.12,7.67,7.96,11254141,0
2009-01-27,8.03,8.67,8,8.5,23673012,0
2009-01-28,8.72,8.82,8.5,8.5,22691076,0
2009-01-29,8.6,9.63,8.55,8.76,34654824,0
2009-01-30,9.1,9.2,8.8,8.87,15498923,0
2009-02-02,8.73,8.86,8.59,8.78,8822201,0
2009-02-03,8.91,8.91,8.64,8.77,13590543,0
2009-02-04,8.82,9.43,8.66,9.11,13711392,0
2009-02-05,9.13,9.43,8.88,9.31,12744649,0
2009-02-06,9.33,9.56,9.2,9.41,8063384,0
2009-02-09,9.38,9.49,9.07,9.18,9997246,0
2009-02-10,9.11,9.18,8.53,8.59,14331462,0
2009-02-11,8.96,9.36,8.5,8.8,8066827,0
2009-02-12,8.65,8.87,8.54,8.8,11081944,0
2009-02-13,8.75,9,8.63,8.66,13458721,0
2009-02-17,8.97,8.97,8.45,8.55,14328135,0
2009-02-18,8.65,8.65,8.31,8.46,12806243,0
2009-02-19,8.5,8.77,8.45,8.69,12797178,0
2009-02-20,8.36,8.67,7.98,8.18,19590440,0
2009-02-23,8.35,8.35,8.04,8.06,13512069,0
2009-02-24,8.15,8.39,8.04,8.3,15055291,0
2009-02-25,8.26,8.3,7.92,8.05,12569569,0
2009-02-26,8.15,8.29,7.43,7.44,18555278,0
2009-02-27,7.22,7.29,6.8,7.02,19094216,0
2009-03-02,6.87,6.98,6.59,6.64,12566759,0
2009-03-03,6.73,6.94,6.6,6.78,15723025,0
2009-03-04,6.89,7.17,6.61,7.05,16091579,0
2009-03-05,6.86,6.97,6.4,6.46,15644174,0
2009-03-06,6.51,6.67,6.08,6.33,16151840,0
2009-03-09,6.33,6.44,6.08,6.14,10978541,0
2009-03-10,6.26,6.85,6.17,6.7,18457660,0
2009-03-11,6.77,6.99,6.56,6.79,14508585,0
2009-03-12,6.76,7.24,6.59,7.19,15973228,0
2009-03-13,7.24,7.54,7.16,7.42,22499852,0
2009-03-16,7.52,7.85,7.52,7.6,13961205,0
2009-03-17,7.58,7.63,7.41,7.63,8338222,0
2009-03-18,7.43,8.31,7.43,8.19,22332704,0
2009-03-19,8.19,8.3,7.65,7.77,13559567,0
2009-03-20,7.75,7.92,7.37,7.56,18070724,0
2009-03-23,7.62,8.06,7.55,8.05,10580507,0
2009-03-24,7.95,8.58,7.82,8.19,17445100,0
2009-03-25,8.25,8.43,7.72,8.06,15503882,0
2009-03-26,8.23,8.58,8.16,8.57,13895261,0
2009-03-27,8.46,8.51,7.95,8.2,20354348,0
2009-03-30,8.02,8.12,7.83,7.96,11148514,0
2009-03-31,8.1,8.15,7.85,7.95,10539419,0
2009-04-01,7.75,8.28,7.65,8.23,12335023,0
2009-04-02,8.44,8.6,8.27,8.5,17711712,0
2009-04-03,8.6,8.69,8.24,8.39,15511802,0
2009-04-06,8.31,8.51,8.31,8.46,12199539,0
2009-04-07,8.32,8.54,8.25,8.35,8506408,0
2009-04-08,8.37,8.68,8.31,8.66,13138153,0
2009-04-09,8.86,9,8.71,9,10315317,0
2009-04-13,8.87,9.04,8.67,8.98,8908111,0
2009-04-14,9.08,9.08,8.8,8.92,8366009,0
2009-04-15,8.86,9.09,8.78,9.08,9866355,0
2009-04-16,9.01,9.2,8.86,9.05,11266903,0
2009-04-17,9.06,9.17,8.82,9.02,16756091,0
2009-04-20,8.85,8.96,8.6,8.69,11914783,0
2009-04-21,8.9,8.97,8.22,8.45,23896828,0
2009-04-22,8.36,8.81,8.31,8.66,17059824,0
2009-04-23,8.63,8.63,8.14,8.3,12955650,0
2009-04-24,8.36,8.61,8.28,8.39,13954939,0
2009-04-27,8.34,8.5,8.16,8.23,11951284,0
2009-04-28,8.21,8.21,7.97,8.05,10568218,0
2009-04-29,8.11,8.41,8.11,8.32,9165507,0
2009-04-30,8.45,8.64,8.33,8.41,10570941,0
2009-05-01,8.37,8.43,8.16,8.32,6205204,0
2009-05-04,8.49,8.7,8.42,8.67,9315022,0
2009-05-05,8.65,8.85,8.44,8.62,11398666,0
2009-05-06,8.72,8.75,8.37,8.5,11926218,0
2009-05-07,8.45,8.96,8.44,8.79,12565580,0
2009-05-08,8.88,9.4,8.8,9.31,14549290,0
2009-05-11,9.16,9.3,9.05,9.07,7642747,0
2009-05-12,9.28,9.36,8.86,9.01,17994432,0
2009-05-13,8.84,9,8.63,8.67,10921513,0
2009-05-14,9.29,9.43,8.72,8.82,20732436,0
2009-05-15,8.8,8.94,8.68,8.76,8229947,0
2009-05-18,8.84,8.86,8.54,8.83,14494066,0
2009-05-19,8.79,9.1,8.66,8.93,12935335,0
2009-05-20,8.99,9.12,8.85,8.87,7407057,0
2009-05-21,8.87,9.07,8.7,8.8,8031280,0
2009-05-22,8.81,9,8.75,8.8,6172531,0
2009-05-26,8.79,9.16,8.74,9.01,17505380,0
2009-05-27,9.07,9.21,8.93,8.98,17649280,0
2009-05-28,9.09,9.15,8.91,9.1,11958072,0
2009-05-29,9.09,9.43,9,9.4,15029655,0
2009-06-01,9.5,9.73,9.46,9.55,9785037,0
2009-06-02,9.55,10.08,9.55,10.03,18361537,0
2009-06-03,10.07,10.08,9.59,9.71,15901396,0
2009-06-04,9.76,9.8,9.32,9.4,15023074,0
2009-06-05,9.5,9.59,9.3,9.54,9490241,0
2009-06-08,9.5,9.51,9.24,9.41,10816998,0
2009-06-09,9.5,9.61,9.31,9.4,8603286,0
2009-06-10,9.49,9.65,9.27,9.41,6047282,0
2009-06-11,9.44,9.6,9.33,9.35,9940056,0
2009-06-12,9.45,9.5,9.17,9.37,7202153,0
2009-06-15,9.24,9.4,8.94,9,8486570,0
2009-06-16,9.02,9.23,8.92,9.01,11531219,0
2009-06-17,8.99,9.31,8.96,9.22,12692796,0
2009-06-18,9.22,9.57,9.15,9.39,13930133,0
2009-06-19,9.5,9.69,9.4,9.42,11953905,0
2009-06-22,9.34,9.4,9.22,9.24,11166903,0
2009-06-23,9.89,9.91,9.43,9.51,41976876,0
2009-06-24,9.57,9.73,9.45,9.51,13945070,0
2009-06-25,9.64,10.42,9.55,10,48247283,0
2009-06-26,10.19,10.53,10.03,10.35,38792090,0
2009-06-29,10.46,10.5,10.21,10.42,19496229,0
2009-06-30,10.35,10.57,10.08,10.14,23778612,0
2009-07-01,10.1,10.2,10,10.11,18206108,0
2009-07-02,9.95,10.03,9.8,9.86,13155930,0
2009-07-06,9.78,9.99,9.7,9.8,7923196,0
2009-07-07,9.71,10.32,9.71,9.95,24328708,0
2009-07-08,9.99,10.07,9.77,9.87,11767036,0
2009-07-09,9.94,9.94,9.59,9.66,10113910,0
2009-07-10,9.61,9.74,9.58,9.63,7688519,0
2009-07-13,9.99,10.01,9.69,9.92,41304948,0
2009-07-14,10.18,10.18,9.91,10.13,15764787,0
2009-07-15,10.32,10.32,10.01,10.18,15123145,0
2009-07-16,10.29,10.3,10.05,10.24,10836912,0
2009-07-17,10.26,10.26,10,10.04,15747450,0
2009-07-20,10.22,10.32,10.02,10.3,17127204,0
2009-07-21,10.41,10.65,10.15,10.32,21825905,0
2009-07-22,10.34,10.4,10.13,10.16,12976821,0
2009-07-23,10.18,10.62,10.18,10.43,19158358,0
2009-07-24,10.39,10.6,10.33,10.57,14025915,0
2009-07-27,10.67,10.69,10.46,10.49,13479066,0
2009-07-28,10.48,10.73,10.41,10.7,12605073,0
2009-07-29,10.68,11.17,10.62,10.94,18811493,0
2009-07-30,11.11,11.11,10.68,10.69,13987654,0
2009-07-31,10.79,10.91,10.73,10.74,9705691,0
2009-08-03,11.26,11.26,10.76,11.02,18124795,0
2009-08-04,11.02,11.06,10.9,11,13806187,0
2009-08-05,11,11.26,10.94,11.18,22590081,0
2009-08-06,11.28,11.28,11.07,11.17,14696237,0
2009-08-07,11.3,11.52,11.18,11.32,14798298,0
2009-08-10,11.33,11.38,11.16,11.22,9959961,0
2009-08-11,11.17,11.21,11,11.03,8970492,0
2009-08-12,11,11.32,10.83,11.2,10875957,0
2009-08-13,11.27,11.27,10.91,11.04,10699426,0
2009-08-14,11.2,11.3,11.01,11.14,12227772,0
2009-08-17,10.99,11.11,10.86,10.91,8688894,0
2009-08-18,11.11,11.33,10.97,11.17,11683384,0
2009-08-19,11.05,11.29,11.04,11.24,10831990,0
2009-08-20,11.18,11.33,11.15,11.32,5670327,0
2009-08-21,11.45,11.51,11.28,11.37,10080392,0
2009-08-24,11.37,11.51,11.36,11.46,7879497,0
2009-08-25,11.46,11.67,11.41,11.57,9690244,0
2009-08-26,11.53,11.63,11.41,11.43,10513553,0
2009-08-27,11.43,11.63,11.3,11.49,11032345,0
2009-08-28,11.59,11.6,11.37,11.44,7400660,0
2009-08-31,11.46,11.77,11.32,11.75,14518131,0
2009-09-01,11.66,11.77,11.2,11.25,21223267,0
2009-09-02,11.21,11.28,10.96,11.13,13701129,0
2009-09-03,11.21,11.3,11.09,11.3,7715168,0
2009-09-04,11.29,11.37,11.23,11.36,5430675,0
2009-09-08,11.39,11.5,11.12,11.23,9715502,0
2009-09-09,11.24,11.56,10.98,11.46,17886094,0
2009-09-10,11.51,11.68,11.35,11.64,11384936,0
2009-09-11,11.63,11.67,11.32,11.34,11446667,0
2009-09-14,11.11,11.36,10.95,11.35,13279564,0
2009-09-15,11.39,11.39,10.97,11.16,16942735,0
2009-09-16,11.22,11.22,10.86,11.03,17833342,0
2009-09-17,11.02,11.08,10.84,11.01,18248393,0
2009-09-18,11.1,11.11,10.85,10.97,14731702,0
2009-09-21,10.89,11.19,10.89,11.04,17351892,0
2009-09-22,11.04,11.15,10.8,10.99,20074500,0
2009-09-23,10.99,11.27,10.8,10.82,23639516,0
2009-09-24,10.83,10.94,10.56,10.63,16315861,0
2009-09-25,10.59,10.62,10.34,10.35,22588135,0
2009-09-28,10.38,10.91,10.32,10.81,20756929,0
2009-09-29,10.71,10.8,10.59,10.68,14876589,0
2009-09-30,10.63,10.64,10.33,10.59,21084334,0
2009-10-01,10.58,10.6,10.04,10.25,23962563,0
2009-10-02,10.11,10.17,9.98,10.01,21817235,0
2009-10-05,10.02,10.18,9.75,10.12,20370762,0
2009-10-06,9.73,10.07,9.73,9.95,32624120,0
2009-10-07,9.92,10.19,9.87,10.15,26583839,0
2009-10-08,10.18,10.36,10.14,10.25,15711442,0
2009-10-09,10.21,10.35,10.17,10.29,8184466,0
2009-10-12,10.42,10.45,9.92,10,14696790,0
2009-10-13,9.99,10.09,9.89,9.94,16291903,0
2009-10-14,10.01,10.11,9.95,10.06,20278743,0
2009-10-15,10.06,10.16,9.98,10.1,11650141,0
2009-10-16,10.03,10.09,9.95,10.02,16194482,0
2009-10-19,10.22,10.29,10.09,10.16,31557311,0
2009-10-20,9.17,9.33,8.39,8.57,138430325,0
2009-10-21,8.54,8.6,8.17,8.21,85616973,0
2009-10-22,8.25,8.6,8.14,8.38,47680073,0
2009-10-23,8.5,8.77,8.41,8.75,47392696,0
2009-10-26,8.79,8.79,8.42,8.47,37045513,0
2009-10-27,8.46,8.59,8.35,8.37,24863984,0
2009-10-28,8.33,8.48,8.11,8.12,18399275,0
2009-10-29,8.19,8.34,8.12,8.33,21558230,0
2009-10-30,8.26,8.34,8.09,8.12,25205061,0
2009-11-02,8.31,8.35,8.08,8.21,32694592,0
2009-11-03,8.17,8.21,7.88,7.99,44680557,0
2009-11-04,8.03,8.22,7.93,8.05,22924189,0
2009-11-05,8.1,8.14,7.84,8.05,38903423,0
2009-11-06,7.99,8.26,7.89,8.08,19924037,0
2009-11-09,8.19,8.31,8.07,8.31,16767812,0
2009-11-10,8.33,8.35,8.15,8.27,16180679,0
2009-11-11,8.36,8.43,8.29,8.38,17024898,0
2009-11-12,8.33,8.38,8.17,8.19,11555961,0
2009-11-13,8.2,8.35,8.12,8.26,13727436,0
2009-11-16,8.31,8.48,8.31,8.38,11379970,0
2009-11-17,8.33,8.36,8.17,8.27,13954110,0
2009-11-18,8.37,8.46,8.3,8.39,13854843,0
2009-11-19,8.35,8.36,8.11,8.21,23415326,0
2009-11-20,8.23,8.23,8.03,8.09,23308048,0
2009-11-23,8.14,8.23,8.1,8.16,15149007,0
2009-11-24,8.14,8.58,8.11,8.56,29111852,0
2009-11-25,8.56,8.72,8.51,8.64,16705813,0
2009-11-27,8.35,8.54,8.25,8.5,6425575,0
2009-11-30,8.48,8.59,8.27,8.37,15316426,0
2009-12-01,8.45,8.48,8.31,8.44,13003283,0
2009-12-02,8.42,8.63,8.42,8.59,15931852,0
2009-12-03,8.64,8.67,8.45,8.47,17127136,0
2009-12-04,8.49,8.66,8.43,8.52,22787378,0
2009-12-07,8.52,8.58,8.46,8.5,8829498,0
2009-12-08,8.52,8.52,8.35,8.48,14025583,0
2009-12-09,8.45,8.5,8.4,8.48,6785326,0
2009-12-10,8.46,8.76,8.46,8.72,17194647,0
2009-12-11,8.72,8.73,8.53,8.67,11652545,0
2009-12-14,8.78,9.02,8.6,8.93,15610723,0
2009-12-15,8.89,8.99,8.83,8.86,16776033,0
2009-12-16,8.9,8.98,8.78,8.78,12163885,0
2009-12-17,8.65,8.76,8.65,8.7,10279776,0
2009-12-18,8.72,8.9,8.63,8.9,20231182,0
2009-12-21,8.93,9.02,8.77,8.83,14015567,0
2009-12-22,8.81,8.88,8.71,8.8,9562524,0
2009-12-23,8.8,8.86,8.7,8.82,13947802,0
2009-12-24,8.8,8.9,8.8,8.85,1898231,0
2009-12-28,8.81,8.88,8.75,8.83,7446920,0
2009-12-29,8.88,8.89,8.79,8.82,6845110,0
2009-12-30,8.78,9.06,8.71,9.05,13576747,0
2009-12-31,9.07,9.11,8.98,9,7934163,0
2010-01-04,8.86,9.13,8.78,9.01,14332274,0
2010-01-05,8.99,9.1,8.94,9.04,8594185,0
2010-01-06,9.07,9.28,8.99,9.16,12922951,0
2010-01-07,9.2,9.24,9.04,9.09,15366606,0
2010-01-08,8.94,9.13,8.93,9,18894302,0
2010-01-11,9.08,9.16,9,9.07,8950988,0
2010-01-12,9.04,9.28,8.98,9.14,14009265,0
2010-01-13,9.17,9.19,8.99,9.15,10789520,0
2010-01-14,9.12,9.52,9.09,9.51,20174445,0
2010-01-15,9.5,9.5,9.24,9.43,16701331,0
2010-01-19,9.45,9.62,9.41,9.62,14560131,0
2010-01-20,9.61,9.79,9.4,9.48,33224309,0
2010-01-21,9.36,9.44,9.04,9.2,31725064,0
2010-01-22,9.16,9.24,9,9,22409719,0
2010-01-25,9.08,9.2,8.98,9.01,12609980,0
2010-01-26,8.99,9.15,8.93,9.03,10785797,0
2010-01-27,9.02,9.08,8.86,8.93,18179675,0
2010-01-28,8.93,8.99,8.66,8.72,16115743,0
2010-01-29,8.74,8.82,8.62,8.63,12241355,0
2010-02-01,8.5,8.83,8.24,8.42,68258409,0
2010-02-02,8.45,8.48,8.25,8.4,37334826,0
2010-02-03,8.35,8.4,8.26,8.36,12622175,0
2010-02-04,8.31,8.4,8.16,8.18,21675303,0
2010-02-05,8.16,8.21,8.06,8.21,17423413,0
2010-02-08,8.17,8.25,8.07,8.15,15514064,0
2010-02-09,8.22,8.25,8.08,8.23,19329185,0
2010-02-10,8.23,8.42,8.1,8.29,23519106,0
2010-02-11,7.77,7.78,7.39,7.47,154074926,0
2010-02-12,7.34,7.43,7.25,7.39,58061953,0
2010-02-16,7.39,7.43,7.19,7.41,36865239,0
2010-02-17,7.48,7.82,7.47,7.75,38507021,0
2010-02-18,7.67,7.92,7.66,7.79,17739253,0
2010-02-19,7.65,7.73,7.61,7.69,12421181,0
2010-02-22,7.74,7.93,7.69,7.87,22635695,0
2010-02-23,7.83,7.85,7.72,7.75,18015886,0
2010-02-24,7.78,7.85,7.75,7.8,17359354,0
2010-02-25,7.69,7.75,7.64,7.73,21517263,0
2010-02-26,7.71,7.86,7.7,7.74,18903342,0
2010-03-01,7.78,7.84,7.72,7.77,19323828,0
2010-03-02,7.64,7.83,7.64,7.82,20926996,0
2010-03-03,7.85,8.03,7.79,7.9,19313761,0
2010-03-04,7.89,8.03,7.81,7.92,33014737,0
2010-03-05,7.98,7.98,7.85,7.89,26906230,0
2010-03-08,7.92,7.95,7.82,7.9,20597018,0
2010-03-09,7.84,7.92,7.7,7.74,24428004,0
2010-03-10,7.7,7.76,7.64,7.65,16183954,0
2010-03-11,7.8,7.86,7.68,7.86,15699656,0
2010-03-12,7.89,7.96,7.76,7.78,14576544,0
2010-03-15,6.41,6.98,6.31,6.8,244608210,0
2010-03-16,6.92,7.18,6.84,7.09,134721066,0
2010-03-17,7.17,7.19,6.89,6.95,62405547,0
2010-03-18,7.01,7.09,6.8,7.07,79525689,0
2010-03-19,7.2,7.24,7.04,7.13,41521071,0
2010-03-22,7.17,7.17,6.94,6.95,32784560,0
2010-03-23,6.97,7.08,6.81,7.02,53540597,0
2010-03-24,6.96,7.08,6.94,7.04,17266596,0
2010-03-25,7.1,7.12,6.7,6.96,86609852,0
2010-03-26,6.95,7.03,6.91,7.01,24877491,0
2010-03-29,7.04,7.2,6.97,7.19,35280389,0
2010-03-30,7.07,7.27,7.01,7.25,50869739,0
2010-03-31,7.25,7.26,7.16,7.22,22734050,0
2010-04-01,7.29,7.32,7.15,7.23,27778693,0
2010-04-05,7.24,7.24,7.15,7.21,14928014,0
2010-04-06,7.15,7.22,7.09,7.14,26673308,0
2010-04-07,7.11,7.16,7.05,7.15,20168944,0
2010-04-08,7.09,7.13,6.97,6.98,32157835,0
2010-04-09,6.99,7.02,6.89,6.97,39579907,0
2010-04-12,6.98,7.06,6.94,6.94,19880217,0
2010-04-13,6.95,6.98,6.84,6.9,58391743,0
2010-04-14,6.92,7.22,6.92,7.16,44923065,0
2010-04-15,7.12,7.2,7.09,7.14,23407867,0
2010-04-16,7.52,7.54,7.23,7.34,91251007,0
2010-04-19,7.33,7.44,7.24,7.35,33687821,0
2010-04-20,7.43,7.45,7.3,7.33,19812892,0
2010-04-21,7.31,7.35,7.16,7.23,25442614,0
2010-04-22,7.23,7.29,7.11,7.21,22778242,0
2010-04-23,7.29,7.33,7.12,7.21,17119929,0
2010-04-26,7.23,7.29,7.02,7.06,0,0
2010-04-27,6.88,7.24,6.76,7.1,62895175,0
2010-04-28,7.11,7.13,6.94,6.99,26427652,0
2010-04-29,6.99,7.07,6.95,6.96,19616757,0
2010-04-30,6.98,7.05,6.87,6.88,12099051,0
2010-05-03,6.9,6.92,6.83,6.86,13524329,0
2010-05-04,6.82,6.84,6.63,6.68,22086826,0
2010-05-05,6.68,6.8,6.52,6.76,29371388,0
2010-05-06,6.81,6.88,6.38,6.59,39510649,0
2010-05-07,6.61,6.61,6.3,6.38,26148286,0
2010-05-10,6.56,6.69,6.51,6.6,17786921,0
2010-05-11,6.59,6.61,6.5,6.58,15554499,0
2010-05-12,6.61,6.86,6.56,6.81,33154677,0
2010-05-13,6.9,6.95,6.84,6.85,14950457,0
2010-05-14,6.82,6.93,6.78,6.83,26768205,0
2010-05-17,6.82,6.83,6.54,6.81,27548445,0
2010-05-18,6.86,6.91,6.65,6.69,18345848,0
2010-05-19,6.68,6.73,6.57,6.7,18864860,0
2010-05-20,6.58,6.58,6.33,6.34,20074381,0
2010-05-21,6.29,6.41,6.15,6.24,29046585,0
2010-05-24,6.18,6.39,6.16,6.25,16728512,0
2010-05-25,6.13,6.14,5.91,6.1,32866616,0
2010-05-26,6.1,6.17,6.04,6.04,21360394,0
2010-05-27,6.14,6.2,6.01,6.2,16716375,0
2010-05-28,6.2,6.2,6.04,6.05,14094093,0
2010-06-01,6,6.1,5.97,5.97,16857645,0
2010-06-02,6,6.14,5.96,6.11,18484943,0
2010-06-03,6.15,6.15,5.96,6.03,20417603,0
2010-06-04,5.95,5.98,5.73,5.74,43478559,0
2010-06-07,5.77,5.78,5.57,5.59,27471425,0
2010-06-08,5.57,5.59,5.41,5.52,27045297,0
2010-06-09,5.55,5.6,5.43,5.44,17307614,0
2010-06-10,5.49,5.65,5.49,5.57,16843927,0
2010-06-11,5.52,5.79,5.5,5.77,33201032,0
2010-06-14,5.83,5.91,5.78,5.82,23418092,0
2010-06-15,5.89,6.12,5.86,6.11,23259435,0
2010-06-16,6.06,6.12,6.01,6.1,22903717,0
2010-06-17,6.08,6.17,5.98,6.11,13266365,0
2010-06-18,6.14,6.36,6.02,6.33,38084950,0
2010-06-21,6.41,6.41,6.15,6.18,20699703,0
2010-06-22,6.13,6.25,6.02,6.02,12843435,0
2010-06-23,6.03,6.07,5.93,6.04,18937584,0
2010-06-24,6.02,6.13,5.91,5.96,23325505,0
2010-06-25,5.98,6.14,5.91,6.11,29084358,0
2010-06-28,6.11,6.16,5.99,6.05,20468589,0
2010-06-29,5.99,6,5.76,5.77,24998033,0
2010-06-30,5.75,5.88,5.73,5.8,16513562,0
2010-07-01,5.79,5.92,5.72,5.9,25649729,0
2010-07-02,5.93,6.19,5.9,6.14,20750634,0
2010-07-06,6.19,6.24,6,6.03,18968883,0
2010-07-07,6.03,6.3,5.95,6.28,31095072,0
2010-07-08,6.33,6.38,6.16,6.38,19958092,0
2010-07-09,6.37,6.47,6.32,6.46,17211082,0
2010-07-12,6.46,6.46,6.36,6.45,13330505,0
2010-07-13,6.51,6.52,6.42,6.5,13833352,0
2010-07-14,6.5,6.53,6.42,6.52,10707078,0
2010-07-15,6.51,6.62,6.4,6.59,17335261,0
2010-07-16,6.55,6.6,6.11,6.11,31284710,0
2010-07-19,6.12,6.21,6.04,6.11,20625040,0
2010-07-20,6.04,6.27,6.03,6.27,17953272,0
2010-07-21,6.32,6.4,5.82,5.97,50006447,0
2010-07-22,6.01,6.15,5.9,5.93,25634905,0
2010-07-23,5.93,6,5.87,5.95,26064193,0
2010-07-26,5.93,6,5.91,5.95,10652912,0
2010-07-27,5.99,6,5.88,5.9,13099901,0
2010-07-28,5.88,5.91,5.67,5.69,18400809,0
2010-07-29,5.7,5.74,5.57,5.6,27578773,0
2010-07-30,5.58,5.63,5.52,5.6,14809143,0
2010-08-02,5.68,5.77,5.53,5.54,35645792,0
2010-08-03,5.54,5.61,5.5,5.55,15787754,0
2010-08-04,5.54,5.79,5.51,5.75,15609908,0
2010-08-05,5.71,5.88,5.66,5.69,26469658,0
2010-08-06,5.65,5.82,5.63,5.8,15416224,0
2010-08-09,5.81,5.89,5.76,5.88,11152773,0
2010-08-10,5.82,5.9,5.76,5.84,12666194,0
2010-08-11,5.76,5.76,5.56,5.57,15583431,0
2010-08-12,5.56,5.62,5.5,5.52,10972541,0
2010-08-13,5.52,5.57,5.42,5.48,12853679,0
2010-08-16,5.44,5.52,5.41,5.47,12654794,0
2010-08-17,5.55,5.88,5.43,5.8,60490900,0
2010-08-18,5.77,6.05,5.77,5.95,34452523,0
2010-08-19,5.91,5.97,5.79,5.84,21872042,0
2010-08-20,5.78,5.82,5.58,5.69,14843127,0
2010-08-23,5.71,5.75,5.61,5.63,9275116,0
2010-08-24,5.56,5.57,5.29,5.49,22669144,0
2010-08-25,5.49,5.49,5.38,5.45,14434834,0
2010-08-26,5.46,5.49,5.32,5.4,17947078,0
2010-08-27,5.45,5.49,5.33,5.49,7899588,0
2010-08-30,5.47,5.47,5.39,5.4,8246359,0
2010-08-31,5.38,5.43,5.14,5.19,33720551,0
2010-09-01,5.26,5.33,5.04,5.13,38200552,0
2010-09-02,5.16,5.33,5.11,5.31,21487081,0
2010-09-03,5.31,5.4,5.25,5.35,18322883,0
2010-09-07,5.34,5.35,5.17,5.21,14900467,0
2010-09-08,5.23,5.24,5.09,5.15,14605914,0
2010-09-09,5.2,5.34,5.2,5.3,18481703,0
2010-09-10,5.21,5.43,5.21,5.33,20933085,0
2010-09-13,5.38,5.45,5.22,5.24,16923467,0
2010-09-14,5.22,5.36,5.18,5.33,22238838,0
2010-09-15,5.3,5.45,5.24,5.39,15481748,0
2010-09-16,5.39,5.5,5.32,5.45,15805697,0
2010-09-17,5.49,5.51,5.35,5.42,16856717,0
2010-09-20,5.46,5.56,5.4,5.54,10990725,0
2010-09-21,5.55,5.81,5.51,5.59,33290393,0
2010-09-22,5.59,5.64,5.51,5.62,10246093,0
2010-09-23,5.57,5.63,5.53,5.53,8970197,0
2010-09-24,5.58,5.75,5.55,5.75,14368070,0
2010-09-27,5.7,5.75,5.66,5.73,9864130,0
2010-09-28,5.77,6.18,5.71,6.18,47902024,0
2010-09-29,6.09,6.15,6.02,6.11,30986720,0
2010-09-30,6.11,6.24,6.06,6.13,21723566,0
2010-10-01,6.15,6.2,6.03,6.07,12427111,0
2010-10-04,6.06,6.13,6.01,6.08,8330070,0
2010-10-05,6.1,6.24,6.09,6.24,17496931,0
2010-10-06,6.17,6.22,6.09,6.14,13265360,0
2010-10-07,6.14,6.2,6.1,6.16,6999197,0
2010-10-08,6.18,6.25,6.12,6.13,11596496,0
2010-10-11,6.12,6.14,6.09,6.13,5870815,0
2010-10-12,6.1,6.15,6.07,6.13,14564667,0
2010-10-13,6.15,6.25,6.09,6.21,9419356,0
2010-10-14,6.21,6.23,6.09,6.16,7352568,0
2010-10-15,6.18,6.29,6.12,6.15,12182650,0
2010-10-18,6.18,6.2,6.09,6.2,23834680,0
2010-10-19,6.16,6.17,5.95,5.97,15207854,0
2010-10-20,6.19,6.7,6.17,6.3,66236206,0
2010-10-21,6.33,6.43,6.29,6.34,30297810,0
2010-10-22,6.36,6.4,6.26,6.3,11783340,0
2010-10-25,6.35,6.38,6.3,6.31,12280579,0
2010-10-26,6.3,6.31,6.25,6.29,6439241,0
2010-10-27,6.26,6.32,6.21,6.31,7356168,0
2010-10-28,6.51,6.55,6.24,6.38,30272397,0
2010-10-29,6.38,6.39,6.32,6.39,16061425,0
2010-11-01,6.37,6.48,6.29,6.32,13823619,0
2010-11-02,6.42,6.44,6.36,6.44,11782728,0
2010-11-03,6.44,6.49,6.38,6.46,12206687,0
2010-11-04,6.54,6.58,6.41,6.49,12144558,0
2010-11-05,6.51,6.96,6.48,6.92,30340411,0
2010-11-08,6.88,6.89,6.74,6.79,14995289,0
2010-11-09,6.77,6.81,6.65,6.69,12742600,0
2010-11-10,6.72,6.86,6.62,6.84,14994915,0
2010-11-11,6.8,6.85,6.67,6.85,11043307,0
2010-11-12,6.81,6.83,6.67,6.74,11627439,0
2010-11-15,6.78,6.78,6.69,6.69,6304921,0
2010-11-16,6.68,6.74,6.48,6.52,11440687,0
2010-11-17,6.53,6.76,6.44,6.56,28683782,0
2010-11-18,6.61,6.64,6.52,6.56,9425769,0
2010-11-19,6.56,6.78,6.51,6.77,21065300,0
2010-11-22,6.88,6.9,6.63,6.66,15066724,0
2010-11-23,6.59,6.6,6.49,6.57,8861089,0
2010-11-24,6.63,6.74,6.57,6.73,9236354,0
2010-11-26,6.71,6.71,6.53,6.58,5223894,0
2010-11-29,6.53,6.55,6.39,6.5,7622136,0
2010-11-30,6.43,6.49,6.35,6.42,8201412,0
2010-12-01,6.49,6.59,6.42,6.52,12301491,0
2010-12-02,6.51,6.67,6.51,6.67,8935263,0
2010-12-03,6.63,6.85,6.63,6.83,12570062,0
2010-12-06,6.79,6.84,6.68,6.68,7158233,0
2010-12-07,6.75,6.78,6.62,6.62,9981435,0
2010-12-08,6.61,6.69,6.48,6.67,15127719,0
2010-12-09,6.7,6.88,6.67,6.87,13605259,0
2010-12-10,6.87,7.18,6.87,7.11,37405964,0
2010-12-13,7.17,7.21,6.99,7.09,21736220,0
2010-12-14,7.08,7.11,6.98,7.04,14259858,0
2010-12-15,7.03,7.09,6.93,6.97,13286126,0
2010-12-16,6.96,7.27,6.95,7.22,38173816,0
2010-12-17,7.26,7.65,7.26,7.65,48010668,0
2010-12-20,7.55,7.85,7.49,7.82,28453444,0
2010-12-21,7.79,7.92,7.62,7.85,21454216,0
2010-12-22,7.6,7.77,7.52,7.71,22758496,0
2010-12-23,7.66,7.78,7.64,7.7,10247217,0
2010-12-27,7.66,7.7,7.65,7.7,2494135,0
2010-12-28,7.65,7.84,7.65,7.82,5898551,0
2010-12-29,7.81,7.83,7.75,7.76,4593775,0
2010-12-30,7.71,7.8,7.66,7.72,4924457,0
2010-12-31,7.69,7.7,7.56,7.57,6715736,0
2011-01-03,7.57,7.67,7.52,7.6,21212444,0
2011-01-04,7.55,7.61,7.38,7.48,28341612,0
2011-01-05,7.49,7.55,7.32,7.53,26060928,0
2011-01-06,7.5,7.57,7.37,7.41,12955053,0
2011-01-07,7.43,7.46,7.22,7.28,22285948,0
2011-01-10,7.27,7.46,7.22,7.39,18510768,0
2011-01-11,7.41,7.5,7.38,7.47,11926535,0
2011-01-12,7.52,7.53,7.3,7.44,15783466,0
2011-01-13,7.44,7.48,7.21,7.47,24300564,0
2011-01-14,7.45,7.54,7.36,7.53,12575703,0
2011-01-18,7.52,7.55,7.32,7.33,17047388,0
2011-01-19,7.37,7.38,7.12,7.15,16266309,0
2011-01-20,7.11,7.28,7.01,7.27,12447330,0
2011-01-21,7.31,7.34,7.14,7.16,10027929,0
2011-01-24,7.15,7.22,7.01,7.14,15989309,0
2011-01-25,7.11,7.2,6.98,7.03,22464638,0
2011-01-26,7.05,7.18,7.01,7.15,21153608,0
2011-01-27,7.14,7.35,7.13,7.16,16069259,0
2011-01-28,7.12,7.22,6.93,6.99,18015196,0
2011-01-31,6.95,7.1,6.95,6.98,13940347,0
2011-02-01,7.02,7.21,6.98,7.13,19762388,0
2011-02-02,6.92,6.95,6.7,6.85,35380936,0
2011-02-03,6.77,6.97,6.74,6.97,15859377,0
2011-02-04,6.92,7.02,6.87,6.99,22283568,0
2011-02-07,6.99,7.03,6.88,6.95,14659868,0
2011-02-08,6.96,7,6.91,6.95,17634068,0
2011-02-09,6.92,6.98,6.88,6.88,13465777,0
2011-02-10,6.97,7.03,6.9,6.91,9305487,0
2011-02-11,6.84,6.92,6.84,6.88,9448331,0
2011-02-14,6.89,7,6.83,6.97,19346280,0
2011-02-15,6.9,7,6.87,6.97,13994148,0
2011-02-16,6.98,7.18,6.96,7.1,15191820,0
2011-02-17,7.11,7.4,7.08,7.4,21784522,0
2011-02-18,7.4,7.68,7.4,7.54,17077650,0
2011-02-22,7.44,7.5,7.25,7.28,10361256,0
2011-02-23,7.29,7.33,7.01,7.04,16323040,0
2011-02-24,7.01,7.08,6.9,7.02,13404509,0
2011-02-25,7.06,7.19,7.01,7.18,10518882,0
2011-02-28,7.22,7.27,7.12,7.16,8763180,0
2011-03-01,7.55,7.69,7.44,7.52,32599080,0
2011-03-02,7.53,7.54,7.23,7.37,22585554,0
2011-03-03,7.46,7.59,7.39,7.56,9686435,0
2011-03-04,7.57,7.68,7.44,7.53,15618573,0
2011-03-07,7.57,7.59,7.39,7.47,16461300,0
2011-03-08,7.5,7.66,7.45,7.63,15031749,0
2011-03-09,7.62,7.96,7.62,7.78,31161666,0
2011-03-10,7.72,7.76,7.44,7.44,17621992,0
2011-03-11,7.41,7.53,7.39,7.51,9895376,0
2011-03-14,7.47,7.48,7.21,7.3,10844956,0
2011-03-15,7.18,7.18,6.96,7.08,19102228,0
2011-03-16,7.05,7.12,6.88,6.93,22898224,0
2011-03-17,7.03,7.15,6.96,7.12,19435420,0
2011-03-18,7.22,7.25,7.1,7.2,12393598,0
2011-03-21,7.34,7.36,7.21,7.33,4908859,0
2011-03-22,7.33,7.33,6.95,6.98,28651676,0
2011-03-23,6.95,7.07,6.93,7,15804487,0
2011-03-24,6.99,7.11,6.95,7.1,8456283,0
2011-03-25,7.13,7.25,7.03,7.21,15634734,0
2011-03-28,7.24,7.35,7.2,7.28,11831941,0
2011-03-29,7.26,7.33,7.15,7.31,14424395,0
2011-03-30,7.35,7.42,7.3,7.41,11121718,0
2011-03-31,7.38,7.48,7.16,7.19,21267076,0
2011-04-01,7.25,7.53,7.23,7.3,23945974,0
2011-04-04,7.32,7.35,7.03,7.23,32414600,0
2011-04-05,7.19,7.21,7.02,7.06,20659348,0
2011-04-06,7.09,7.27,7.08,7.23,13628476,0
2011-04-07,7.21,7.43,7.14,7.42,22236756,0
2011-04-08,7.44,7.67,7.32,7.35,20563040,0
2011-04-11,7.32,7.47,7.19,7.22,16476496,0
2011-04-12,7.21,7.23,7.09,7.1,17191644,0
2011-04-13,7.12,7.16,6.98,6.98,36904400,0
2011-04-14,6.97,7.21,6.95,7.13,21969620,0
2011-04-15,7.15,7.21,7.07,7.08,14049659,0
2011-04-18,7.01,7.06,6.95,6.98,11978768,0
2011-04-19,7.05,7.07,6.96,7.03,17066632,0
2011-04-20,7.11,7.14,7.03,7.08,13699257,0
2011-04-21,7.29,7.45,7.13,7.16,25760588,0
2011-04-25,7.19,7.33,7.15,7.31,23869936,0
2011-04-26,7.38,7.38,7.24,7.27,13579307,0
2011-04-27,7.27,7.33,7.18,7.3,15964442,0
2011-04-28,7.25,7.45,7.22,7.43,12264462,0
2011-04-29,7.43,7.51,7.38,7.49,20732032,0
2011-05-02,7.54,7.82,7.5,7.72,27939848,0
2011-05-03,7.68,7.91,7.65,7.79,23207764,0
2011-05-04,7.8,7.81,7.69,7.74,15962987,0
2011-05-05,7.7,7.79,7.55,7.56,17679080,0
2011-05-06,7.69,7.76,7.64,7.72,13887072,0
2011-05-09,7.72,7.74,7.6,7.71,10703248,0
2011-05-10,7.76,7.88,6.86,7.02,121138640,0
2011-05-11,7.05,7.21,6.96,7.02,39921216,0
2011-05-12,6.98,7.01,6.86,6.91,25871688,0
2011-05-13,6.92,6.95,6.71,6.84,32266652,0
2011-05-16,6.75,7.02,6.7,6.85,18809772,0
2011-05-17,6.79,6.84,6.71,6.83,13663822,0
2011-05-18,6.85,6.89,6.74,6.81,24837352,0
2011-05-19,6.82,6.95,6.78,6.9,23737350,0
2011-05-20,6.85,6.9,6.75,6.8,14758403,0
2011-05-23,6.72,6.73,6.55,6.57,11232377,0
2011-05-24,6.52,6.76,6.47,6.67,21254688,0
2011-05-25,6.81,6.94,6.71,6.91,20463336,0
2011-05-26,6.89,6.98,6.79,6.95,17123662,0
2011-05-27,6.96,7.08,6.88,7.04,15058791,0
2011-05-31,7.01,7.18,7.01,7.18,19091152,0
2011-06-01,7.16,7.16,7.01,7.03,25375336,0
2011-06-02,7.05,7.08,6.94,6.96,16411446,0
2011-06-03,6.96,6.97,6.8,6.87,9438711,0
2011-06-06,6.87,6.96,6.75,6.85,13839744,0
2011-06-07,6.92,6.95,6.81,6.82,12646077,0
2011-06-08,6.84,6.87,6.62,6.71,19454844,0
2011-06-09,6.73,6.91,6.64,6.88,13375399,0
2011-06-10,6.84,6.88,6.69,6.76,16265395,0
2011-06-13,6.78,6.81,6.66,6.67,11267855,0
2011-06-14,6.67,6.8,6.57,6.74,26009324,0
2011-06-15,7,7.19,6.89,6.93,40298384,0
2011-06-16,6.92,6.98,6.75,6.83,26943536,0
2011-06-17,6.89,6.92,6.72,6.79,18507360,0
2011-06-20,6.76,6.82,6.71,6.74,16330366,0
2011-06-21,6.82,6.96,6.78,6.92,14560441,0
2011-06-22,7.04,7.19,6.96,7.06,25203092,0
2011-06-23,6.98,7.09,6.91,7.09,12897957,0
2011-06-24,6.96,7.03,6.81,6.89,30237052,0
2011-06-27,6.9,6.96,6.82,6.87,14135165,0
2011-06-28,6.9,7.03,6.83,6.98,16453599,0
2011-06-29,7.02,7.04,6.9,6.93,11903317,0
2011-06-30,6.97,7.02,6.88,6.91,17175632,0
2011-07-01,6.93,7.23,6.88,7.23,19968040,0
2011-07-05,7.2,7.22,7.09,7.14,8712963,0
2011-07-06,7.11,7.33,7.07,7.16,25581064,0
2011-07-07,7.21,7.32,7.13,7.24,10347013,0
2011-07-08,7.14,7.19,7.1,7.17,8408319,0
2011-07-11,7.08,7.33,7.08,7.27,35078492,0
2011-07-12,7.23,7.42,7.2,7.28,24902926,0
2011-07-13,7.31,7.39,7.16,7.18,17272688,0
2011-07-14,7.2,7.23,7.06,7.09,10437787,0
2011-07-15,7.12,7.14,6.99,7.01,14832181,0
2011-07-18,6.88,7.06,6.81,6.92,16667608,0
2011-07-19,6.95,7.14,6.93,7.14,11806893,0
2011-07-20,7.14,7.14,6.98,7,13100338,0
2011-07-21,7.06,7.09,6.86,7.08,39881744,0
2011-07-22,7.07,7.23,7.02,7.21,13141392,0
2011-07-25,7.13,7.18,7.06,7.12,8311959,0
2011-07-26,7.13,7.13,6.88,6.9,18392184,0
2011-07-27,6.89,6.91,6.69,6.71,21303144,0
2011-07-28,7.15,7.55,6.96,7.28,54839564,0
2011-07-29,7.28,7.32,7.07,7.16,17218426,0
2011-08-01,7.25,7.26,6.81,6.92,25393288,0
2011-08-02,6.84,6.94,6.64,6.64,34844816,0
2011-08-03,6.66,6.81,6.57,6.77,25332624,0
2011-08-04,6.65,6.74,6.36,6.39,24468678,0
2011-08-05,6.51,6.65,6.26,6.49,30871188,0
2011-08-08,6.29,6.44,5.96,6,28127336,0
2011-08-09,6.12,6.35,5.9,6.34,25202320,0
2011-08-10,6.23,6.33,5.88,5.91,28130680,0
2011-08-11,5.9,6.43,5.89,6.35,39456168,0
2011-08-12,6.35,6.58,6.3,6.41,22214700,0
2011-08-15,6.48,6.57,6.46,6.53,15063915,0
2011-08-16,6.5,6.5,6.37,6.41,17676900,0
2011-08-17,6.47,6.58,6.42,6.48,11001894,0
2011-08-18,6.28,6.34,6,6.06,17682684,0
2011-08-19,6.02,6.33,6.02,6.12,17645264,0
2011-08-22,6.23,6.26,6.08,6.09,12004726,0
2011-08-23,6.12,6.34,6.06,6.34,14957862,0
2011-08-24,6.23,6.36,6.18,6.32,13121950,0
2011-08-25,6.39,6.48,6.26,6.35,15393813,0
2011-08-26,6.27,6.4,6.11,6.37,12485681,0
2011-08-29,6.42,6.65,6.42,6.64,10695138,0
2011-08-30,6.61,6.69,6.5,6.64,11355266,0
2011-08-31,6.68,6.82,6.65,6.78,13060308,0
2011-09-01,6.75,6.9,6.69,6.72,14788049,0
2011-09-02,6.57,6.61,6.42,6.42,10719811,0
2011-09-06,6.19,6.36,6.15,6.31,12601692,0
2011-09-07,6.43,6.5,6.38,6.49,18158432,0
2011-09-08,6.47,6.57,6.38,6.49,14203689,0
2011-09-09,6.42,6.42,6.14,6.2,18087744,0
2011-09-12,6.1,6.24,6.05,6.22,15114185,0
2011-09-13,6.22,6.3,6.14,6.26,8241667,0
2011-09-14,6.3,6.58,6.18,6.46,17886372,0
2011-09-15,6.56,6.57,6.35,6.57,10235561,0
2011-09-16,6.63,6.67,6.49,6.53,11645894,0
2011-09-19,6.4,6.44,6.26,6.31,14367349,0
2011-09-20,6.33,6.41,6.22,6.23,13104554,0
2011-09-21,6.25,6.28,5.93,5.93,13920840,0
2011-09-22,5.81,5.86,5.55,5.62,25817480,0
2011-09-23,5.63,5.77,5.59,5.76,17459450,0
2011-09-26,5.86,5.95,5.69,5.93,14442001,0
2011-09-27,6.19,6.3,5.93,6.09,14979941,0
2011-09-28,6.13,6.23,5.98,6.09,17525728,0
2011-09-29,6.09,6.27,5.95,6.1,15852640,0
2011-09-30,5.96,6.05,5.85,5.91,20081528,0
2011-10-03,5.84,5.94,5.5,5.53,25265080,0
2011-10-04,5.41,5.66,5.41,5.63,21033964,0
2011-10-05,5.68,5.73,5.61,5.69,23573100,0
2011-10-06,5.68,5.7,5.48,5.64,34968152,0
2011-10-07,5.66,5.79,5.59,5.62,36382192,0
2011-10-10,5.72,5.76,5.65,5.7,18918080,0
2011-10-11,5.69,5.73,5.62,5.63,17116480,0
2011-10-12,5.7,5.74,5.63,5.65,22374876,0
2011-10-13,5.65,5.67,5.51,5.62,26072638,0
2011-10-14,5.7,5.72,5.5,5.69,32389020,0
2011-10-17,5.65,5.68,5.53,5.55,20885272,0
2011-10-18,5.57,5.75,5.47,5.66,22414008,0
2011-10-19,5.66,5.86,5.62,5.64,33284792,0
2011-10-20,5.44,5.58,5.29,5.39,74920944,0
2011-10-21,5.46,5.56,5.34,5.39,33255664,0
2011-10-24,5.41,5.52,5.37,5.51,16310254,0
2011-10-25,5.48,5.6,5.42,5.42,26631148,0
2011-10-26,5.51,5.54,5.4,5.46,14234405,0
2011-10-27,5.55,5.7,5.52,5.64,31141694,0
2011-10-28,5.64,5.87,5.64,5.81,28070828,0
2011-10-31,5.69,5.93,5.69,5.89,39812880,0
2011-11-01,5.69,5.74,5.53,5.58,21098884,0
2011-11-02,5.74,5.77,5.63,5.69,15316537,0
2011-11-03,5.75,5.89,5.69,5.87,18109738,0
2011-11-04,5.83,5.84,5.71,5.77,16523101,0
2011-11-07,5.76,5.8,5.61,5.79,31203994,0
2011-11-08,5.82,5.86,5.68,5.84,21360736,0
2011-11-09,5.75,5.99,5.72,5.76,33728336,0
2011-11-10,5.83,5.95,5.8,5.86,30173844,0
2011-11-11,5.92,5.95,5.87,5.9,19850032,0
2011-11-14,5.83,5.9,5.75,5.84,11635885,0
2011-11-15,5.81,5.84,5.66,5.82,9932103,0
2011-11-16,5.69,5.71,5.58,5.58,13206541,0
2011-11-17,5.56,5.61,5.43,5.46,13959753,0
2011-11-18,5.5,5.51,5.39,5.42,14757134,0
2011-11-21,5.33,5.4,5.26,5.3,11281905,0
2011-11-22,5.27,5.46,5.26,5.31,13599688,0
2011-11-23,5.57,5.6,5.32,5.32,19171008,0
2011-11-25,5.35,5.43,5.26,5.27,4006630,0
2011-11-28,5.36,5.47,5.36,5.43,9801283,0
2011-11-29,5.42,5.57,5.38,5.55,14355928,0
2011-11-30,5.69,5.9,5.66,5.9,21642478,0
2011-12-01,5.92,6.1,5.86,5.9,19057378,0
2011-12-02,5.98,6,5.32,5.5,47180248,0
2011-12-05,5.64,5.79,5.6,5.6,25380634,0
2011-12-06,5.68,5.7,5.49,5.59,15542192,0
2011-12-07,5.56,5.62,5.47,5.59,12710924,0
2011-12-08,5.58,5.62,5.27,5.32,17497414,0
2011-12-09,5.38,5.45,5.32,5.34,14331783,0
2011-12-12,5.32,5.32,5.23,5.29,14055823,0
2011-12-13,5.31,5.41,5.29,5.33,24321024,0
2011-12-14,5.3,5.32,5.11,5.13,24040472,0
2011-12-15,5.14,5.18,5.01,5.11,23182552,0
2011-12-16,5.16,5.25,5.06,5.14,24052268,0
2011-12-19,5.15,5.2,5.05,5.09,14185164,0
2011-12-20,5.16,5.22,5.13,5.15,13202212,0
2011-12-21,5.15,5.24,5.1,5.21,21206936,0
2011-12-22,5.16,5.3,5.14,5.23,22472984,0
2011-12-23,5.26,5.27,5.18,5.23,13354931,0
2011-12-27,5.24,5.3,5.22,5.23,5925420,0
2011-12-28,5.24,5.25,5.14,5.17,4722582,0
2011-12-29,5.15,5.35,5.14,5.33,10786851,0
2011-12-30,5.29,5.39,5.28,5.34,7431630,0
2012-01-03,5.42,5.48,5.33,5.36,16307087,0
2012-01-04,5.32,5.41,5.23,5.31,24388437,0
2012-01-05,5.27,5.38,5.26,5.34,12836948,0
2012-01-06,5.53,5.57,5.29,5.3,21222358,0
2012-01-09,5.34,5.38,5.26,5.35,11099775,0
2012-01-10,5.39,5.61,5.37,5.53,22741616,0
2012-01-11,5.55,5.65,5.47,5.54,15257473,0
2012-01-12,5.6,5.61,5.41,5.56,11067194,0
2012-01-13,5.55,5.56,5.44,5.52,7993373,0
2012-01-17,5.63,5.65,5.49,5.53,8412577,0
2012-01-18,5.5,5.73,5.46,5.72,13471767,0
2012-01-19,5.78,5.96,5.77,5.87,18721352,0
2012-01-20,5.9,6.02,5.79,5.98,22710334,0
2012-01-23,6,6.05,5.92,5.97,10624909,0
2012-01-24,5.92,6.02,5.9,5.97,7295291,0
2012-01-25,5.95,6.18,5.94,6.13,15673783,0
2012-01-26,6.17,6.19,5.92,5.96,17519238,0
2012-01-27,5.94,5.99,5.88,5.93,10650054,0
2012-01-30,5.91,6.04,5.88,5.99,9592636,0
2012-01-31,6.03,6.12,5.95,5.96,10751691,0
2012-02-01,6.02,6.19,5.99,6.09,13833537,0
2012-02-02,5.79,5.9,5.62,5.84,37132650,0
2012-02-03,5.88,6.12,5.8,6.03,29529091,0
2012-02-06,6.01,6.02,5.91,6.02,12754830,0
2012-02-07,6.01,6.06,5.94,5.95,16062081,0
2012-02-08,5.96,5.98,5.89,5.95,11911415,0
2012-02-09,5.96,5.96,5.85,5.95,9073220,0
2012-02-10,5.91,5.97,5.84,5.93,7724989,0
2012-02-13,6.07,6.07,5.92,5.94,12811298,0
2012-02-14,5.95,5.96,5.86,5.92,10101467,0
2012-02-15,5.95,5.96,5.87,5.89,9231685,0
2012-02-16,5.9,5.99,5.85,5.97,14902463,0
2012-02-17,6.01,6.09,5.95,6.09,30357309,0
2012-02-21,6.12,6.14,5.97,5.98,15186687,0
2012-02-22,5.98,5.99,5.9,5.92,9884511,0
2012-02-23,5.94,5.99,5.9,5.9,10152198,0
2012-02-24,5.94,6.28,5.92,6.25,21570325,0
2012-02-27,6.22,6.3,6.1,6.28,17966765,0
2012-02-28,6.33,6.41,6.24,6.36,19047737,0
2012-02-29,6.34,6.38,6.22,6.22,22238279,0
2012-03-01,6.23,6.25,6.07,6.08,14016612,0
2012-03-02,6.11,6.13,5.97,6,10555789,0
2012-03-05,5.97,6.06,5.82,5.84,12407259,0
2012-03-06,5.78,5.8,5.7,5.7,13438272,0
2012-03-07,5.71,5.8,5.7,5.73,18680609,0
2012-03-08,5.78,5.95,5.73,5.93,11867084,0
2012-03-09,5.93,6.04,5.9,5.95,13892977,0
2012-03-12,5.97,6,5.85,5.85,6231013,0
2012-03-13,5.91,6.01,5.9,5.96,11524729,0
2012-03-14,5.95,5.99,5.83,5.88,10681784,0
2012-03-15,5.88,6,5.83,6,8352102,0
2012-03-16,6.02,6.12,5.95,6.12,15498630,0
2012-03-19,6.12,6.16,6.02,6.04,9238404,0
2012-03-20,6.03,6.07,6,6.03,5337426,0
2012-03-21,6.02,6.06,5.95,6.03,7125206,0
2012-03-22,5.98,6.02,5.91,6,7838515,0
2012-03-23,6,6,5.93,5.97,5700297,0
2012-03-26,6,6.09,6,6.08,4992123,0
2012-03-27,6.1,6.2,6.07,6.18,11801921,0
2012-03-28,6.2,6.28,6.03,6.04,12661028,0
2012-03-29,5.99,6.05,5.96,6,9802712,0
2012-03-30,6.02,6.07,5.97,5.98,13253842,0
2012-04-02,5.99,6.04,5.95,5.97,16839797,0
2012-04-03,6.02,6.03,5.9,5.97,10481592,0
2012-04-04,5.92,5.97,5.85,5.89,15175583,0
2012-04-05,5.83,5.91,5.82,5.88,4356676,0
2012-04-09,5.8,5.9,5.78,5.84,15077859,0
2012-04-10,5.83,5.92,5.74,5.74,9566432,0
2012-04-11,5.8,5.82,5.7,5.74,8042602,0
2012-04-12,5.74,5.86,5.73,5.82,8494339,0
2012-04-13,5.8,5.83,5.62,5.62,9873966,0
2012-04-16,5.64,5.65,5.5,5.51,16716811,0
2012-04-17,5.55,5.7,5.49,5.58,40708904,0
2012-04-18,5.56,5.68,5.54,5.54,11500612,0
2012-04-19,5.88,5.98,5.8,5.85,47347005,0
2012-04-20,5.89,5.95,5.85,5.94,17610316,0
2012-04-23,5.95,5.98,5.81,5.86,15963495,0
2012-04-24,5.85,6.06,5.84,6.05,23033480,0
2012-04-25,6.09,6.15,6.07,6.15,19105423,0
2012-04-26,6.14,6.23,6.12,6.18,14484147,0
2012-04-27,6.22,6.3,6.15,6.27,15522923,0
2012-04-30,6.27,6.28,6.21,6.26,13619708,0
2012-05-01,6.25,6.35,6.2,6.26,15987797,0
2012-05-02,6.22,6.29,6.2,6.25,12852573,0
2012-05-03,6.28,6.28,6.21,6.22,9374886,0
2012-05-04,6.17,6.27,6.14,6.19,9650943,0
2012-05-07,6.16,6.37,6.14,6.31,22660208,0
2012-05-08,6.26,6.28,6.14,6.22,14175007,0
2012-05-09,6.16,6.23,6.13,6.17,11807318,0
2012-05-10,6.22,6.38,6.19,6.28,21491026,0
2012-05-11,6.26,6.37,6.22,6.31,18426827,0
2012-05-14,6.27,6.3,6.19,6.23,11185558,0
2012-05-15,6.19,6.25,6.11,6.14,10086216,0
2012-05-16,6.13,6.23,6.09,6.09,12548941,0
2012-05-17,6.08,6.11,6.03,6.1,16553136,0
2012-05-18,6.23,6.23,5.91,5.96,29479959,0
2012-05-21,6,6.06,5.96,5.99,10286248,0
2012-05-22,6,6.02,5.83,5.94,19168040,0
2012-05-23,5.88,5.94,5.78,5.91,10120873,0
2012-05-24,5.93,5.94,5.79,5.91,10207506,0
2012-05-25,5.84,5.92,5.83,5.87,8830940,0
2012-05-29,5.9,5.99,5.85,5.9,9047616,0
2012-05-30,5.82,5.88,5.75,5.77,7892711,0
2012-05-31,5.78,5.8,5.66,5.74,9120486,0
2012-06-01,5.66,5.71,5.61,5.61,9768362,0
2012-06-04,5.67,5.8,5.55,5.59,23623486,0
2012-06-05,5.55,5.61,5.53,5.57,13178453,0
2012-06-06,5.62,5.69,5.59,5.66,16514236,0
2012-06-07,5.65,5.75,5.64,5.66,9090480,0
2012-06-08,5.65,5.74,5.6,5.71,8755898,0
2012-06-11,5.76,5.78,5.64,5.68,11300023,0
2012-06-12,5.73,5.88,5.61,5.87,17406044,0
2012-06-13,5.84,5.89,5.71,5.71,11269686,0
2012-06-14,5.72,5.88,5.7,5.8,11687027,0
2012-06-15,5.84,5.95,5.78,5.95,20328361,0
2012-06-18,5.89,5.9,5.7,5.78,19881991,0
2012-06-19,5.81,5.9,5.78,5.79,16807389,0
2012-06-20,5.78,5.79,5.67,5.72,16780412,0
2012-06-21,5.73,5.76,5.6,5.62,11396907,0
2012-06-22,5.63,5.75,5.62,5.7,8380230,0
2012-06-25,5.65,5.66,5.51,5.52,7637755,0
2012-06-26,5.52,5.59,5.51,5.52,9023250,0
2012-06-27,5.55,5.68,5.49,5.64,8322132,0
2012-06-28,5.62,5.65,5.48,5.55,11891287,0
2012-06-29,5.64,5.69,5.63,5.67,12371202,0
2012-07-02,5.73,5.82,5.66,5.8,10634592,0
2012-07-03,5.78,5.81,5.74,5.8,4340430,0
2012-07-05,5.77,5.8,5.71,5.72,5967277,0
2012-07-06,5.65,5.7,5.62,5.65,5785927,0
2012-07-09,5.63,5.68,5.58,5.62,9398958,0
2012-07-10,5.66,5.68,5.51,5.51,18757787,0
2012-07-11,5.53,5.63,5.51,5.62,6697055,0
2012-07-12,5.58,5.61,5.53,5.57,7708379,0
2012-07-13,5.57,5.65,5.51,5.59,13106614,0
2012-07-16,5.56,5.59,5.48,5.57,12625400,0
2012-07-17,5.58,5.64,5.52,5.63,6497123,0
2012-07-18,5.55,5.63,5.51,5.56,13726841,0
2012-07-19,5.58,5.6,5.51,5.58,12218237,0
2012-07-20,5.55,5.55,5.38,5.38,8437073,0
2012-07-23,5.35,5.37,5.26,5.26,11370384,0
2012-07-24,5.27,5.33,5.16,5.2,10307860,0
2012-07-25,5.23,5.34,5.15,5.33,12891975,0
2012-07-26,5.2,5.29,4.79,4.97,75284344,0
2012-07-27,5.02,5.23,5,5.22,24393933,0
2012-07-30,5.18,5.22,5.1,5.16,18891012,0
2012-07-31,5.14,5.23,5.14,5.17,16006073,0
2012-08-01,5.18,5.29,5.17,5.21,20461142,0
2012-08-02,5.15,5.18,5.1,5.12,12868605,0
2012-08-03,5.33,5.34,5.24,5.31,22397926,0
2012-08-06,5.32,5.33,5.24,5.26,26992439,0
2012-08-07,5.28,5.37,5.25,5.33,21733655,0
2012-08-08,5.33,5.43,5.28,5.38,15993959,0
2012-08-09,5.38,5.5,5.36,5.5,18406848,0
2012-08-10,5.49,5.56,5.44,5.54,16014275,0
2012-08-13,5.51,5.54,5.44,5.51,7541795,0
2012-08-14,5.53,5.54,5.43,5.46,8500096,0
2012-08-15,5.45,5.55,5.44,5.53,7486142,0
2012-08-16,5.53,5.58,5.49,5.51,14705183,0
2012-08-17,5.48,5.61,5.48,5.59,17969492,0
2012-08-20,5.56,5.64,5.55,5.61,9438042,0
2012-08-21,5.6,5.7,5.59,5.63,13182562,0
2012-08-22,5.6,5.64,5.47,5.52,14147044,0
2012-08-23,5.51,5.53,5.37,5.4,10371612,0
2012-08-24,5.39,5.53,5.38,5.5,9515068,0
2012-08-27,5.46,5.53,5.42,5.43,9969795,0
2012-08-28,5.42,5.5,5.42,5.48,6260140,0
2012-08-29,5.47,5.58,5.46,5.55,10490332,0
2012-08-30,5.51,5.53,5.42,5.43,6449904,0
2012-08-31,5.46,5.51,5.39,5.4,8957749,0
2012-09-04,5.38,5.44,5.37,5.41,11650846,0
2012-09-05,5.43,5.54,5.34,5.52,15260561,0
2012-09-06,5.55,5.62,5.51,5.55,13140681,0
2012-09-07,5.57,5.64,5.51,5.63,16101463,0
2012-09-10,5.63,5.67,5.58,5.6,7706194,0
2012-09-11,5.59,5.67,5.54,5.58,8394552,0
2012-09-12,5.59,5.69,5.58,5.64,8906757,0
2012-09-13,5.64,5.8,5.59,5.78,8773955,0
2012-09-14,5.75,5.88,5.74,5.82,9107880,0
2012-09-17,5.8,5.83,5.73,5.78,7124300,0
2012-09-18,5.59,5.79,5.55,5.75,15843661,0
2012-09-19,5.78,5.89,5.72,5.76,14800494,0
2012-09-20,5.73,5.82,5.71,5.79,8050883,0
2012-09-21,5.81,5.84,5.77,5.79,7775929,0
2012-09-24,5.77,5.79,5.64,5.64,20050116,0
2012-09-25,5.68,5.75,5.62,5.63,19246642,0
2012-09-26,5.63,5.66,5.55,5.61,6393386,0
2012-09-27,5.64,5.71,5.6,5.66,8741206,0
2012-09-28,5.63,5.75,5.58,5.74,9908339,0
2012-10-01,5.76,5.78,5.63,5.69,14233414,0
2012-10-02,5.69,5.7,5.59,5.66,8640834,0
2012-10-03,5.67,5.72,5.63,5.69,10898054,0
2012-10-04,5.74,5.84,5.69,5.81,7262835,0
2012-10-05,5.85,5.9,5.73,5.76,12382407,0
2012-10-08,5.76,5.78,5.71,5.75,4428979,0
2012-10-09,5.73,5.75,5.59,5.6,6842282,0
2012-10-10,5.59,5.62,5.51,5.57,6152581,0
2012-10-11,5.62,5.74,5.57,5.58,13178209,0
2012-10-12,5.58,5.68,5.5,5.57,13269759,0
2012-10-15,5.6,5.63,5.54,5.63,6332795,0
2012-10-16,5.66,5.72,5.62,5.66,5921920,0
2012-10-17,5.64,5.69,5.52,5.62,12930933,0
2012-10-18,5.5,5.54,5.35,5.4,31549381,0
2012-10-19,5.36,5.4,5.18,5.22,18667461,0
2012-10-22,5.23,5.33,5.19,5.23,18844604,0
2012-10-23,5.15,5.26,5.1,5.1,24070056,0
2012-10-24,5.17,5.22,5.07,5.07,15351565,0
2012-10-25,5.15,5.19,5.07,5.12,10309456,0
2012-10-26,5.05,5.2,5.04,5.17,15638411,0
2012-10-31,5.15,5.17,5.07,5.14,5820588,0
2012-11-01,5.1,5.24,5.1,5.24,9283829,0
2012-11-02,5.23,5.26,5.17,5.2,8793016,0
2012-11-05,5.2,5.35,5.17,5.34,14723802,0
2012-11-06,5.33,5.45,5.31,5.35,11914920,0
2012-11-07,5.31,5.32,5.13,5.16,10790944,0
2012-11-08,5.16,5.21,5.08,5.08,12358202,0
2012-11-09,5.08,5.24,5.08,5.15,13507241,0
2012-11-12,5.17,5.22,5.15,5.21,7816009,0
2012-11-13,5.2,5.33,5.18,5.19,15141191,0
2012-11-14,5.22,5.28,5.11,5.12,10508468,0
2012-11-15,5.12,5.17,5.09,5.11,8762331,0
2012-11-16,5.12,5.2,5.1,5.14,10517900,0
2012-11-19,5.21,5.24,5.17,5.21,8160728,0
2012-11-20,5.25,5.34,5.18,5.23,23744943,0
2012-11-21,5.2,5.53,5.18,5.5,52526469,0
2012-11-23,5.51,5.64,5.46,5.59,14303454,0
2012-11-26,5.65,5.86,5.59,5.66,40269778,0
2012-11-27,5.58,5.74,5.5,5.63,22242410,0
2012-11-28,5.6,5.72,5.57,5.69,15201187,0
2012-11-29,5.7,5.77,5.59,5.63,13557753,0
2012-11-30,5.7,5.7,5.52,5.54,19755483,0
2012-12-03,5.67,5.68,5.52,5.52,16004658,0
2012-12-04,5.6,5.61,5.51,5.55,15791827,0
2012-12-05,5.56,5.62,5.54,5.57,14839045,0
2012-12-06,5.57,5.63,5.55,5.59,16045097,0
2012-12-07,5.62,5.63,5.46,5.6,18709855,0
2012-12-10,5.56,5.73,5.53,5.71,15155505,0
2012-12-11,5.72,5.74,5.64,5.74,11052278,0
2012-12-12,5.78,5.78,5.66,5.67,10507394,0
2012-12-13,5.69,5.72,5.61,5.63,11732772,0
2012-12-14,5.75,5.77,5.6,5.67,10160658,0
2012-12-17,5.67,5.75,5.63,5.74,10216862,0
2012-12-18,5.76,5.8,5.71,5.79,10967163,0
2012-12-19,5.79,5.8,5.72,5.74,7774671,0
2012-12-20,5.76,5.84,5.73,5.81,8219460,0
2012-12-21,5.77,5.82,5.7,5.82,16953471,0
2012-12-24,5.8,5.81,5.73,5.78,4115268,0
2012-12-26,5.78,5.78,5.66,5.7,7938373,0
2012-12-27,5.7,5.73,5.57,5.7,8082257,0
2012-12-28,5.66,5.68,5.56,5.58,5937771,0
2012-12-31,5.57,5.76,5.53,5.73,10146300,0
2013-01-02,5.86,5.9,5.76,5.89,12050232,0
2013-01-03,5.92,5.99,5.81,5.95,12251418,0
2013-01-04,5.95,6.01,5.86,5.92,15409939,0
2013-01-07,5.94,6.07,5.92,5.98,24079425,0
2013-01-08,6,6.2,5.99,6.12,27219371,0
2013-01-09,6.15,6.32,6.06,6.28,24853069,0
2013-01-10,6.34,6.34,6.17,6.3,17989330,0
2013-01-11,6.32,6.38,6.25,6.36,10968202,0
2013-01-14,6.33,6.44,6.28,6.32,10774661,0
2013-01-15,6.38,6.57,6.36,6.51,34951472,0
2013-01-16,6.5,6.51,6.4,6.45,15030586,0
2013-01-17,6.47,6.66,6.46,6.61,21646567,0
2013-01-18,6.63,6.71,6.56,6.7,25676592,0
2013-01-22,6.7,6.88,6.64,6.86,23912569,0
2013-01-23,6.84,6.89,6.73,6.86,23512937,0
2013-01-24,6.84,6.93,6.72,6.84,30283550,0
2013-01-25,6.88,6.91,6.79,6.86,21279077,0
2013-01-28,6.86,6.92,6.79,6.86,23689028,0
2013-01-29,7.25,7.43,7.05,7.1,70430475,0
2013-01-30,7.12,7.38,7.1,7.31,44079297,0
2013-01-31,7.33,7.53,7.27,7.47,35790103,0
2013-02-01,7.51,7.68,7.48,7.64,34985984,0
2013-02-04,7.58,7.59,7.43,7.45,27812903,0
2013-02-05,7.5,7.72,7.49,7.67,31186702,0
2013-02-06,7.65,7.69,7.53,7.66,30718944,0
2013-02-07,7.67,7.71,7.59,7.64,22258466,0
2013-02-08,7.64,7.73,7.58,7.7,16664053,0
2013-02-11,7.7,7.72,7.59,7.63,25170823,0
2013-02-12,7.65,7.73,7.53,7.59,29098640,0
2013-02-13,7.6,7.62,7.31,7.45,34767912,0
2013-02-14,7.4,7.62,7.36,7.53,24557444,0
2013-02-15,7.51,7.56,7.44,7.54,17839300,0
2013-02-19,7.49,7.53,7.36,7.5,20657395,0
2013-02-20,7.48,7.54,7.28,7.29,23769805,0
2013-02-21,7.26,7.35,7.16,7.26,21821650,0
2013-02-22,7.27,7.4,7.22,7.37,16170251,0
2013-02-25,7.37,7.47,7.22,7.23,14461480,0
2013-02-26,7.24,7.34,7.18,7.31,19867806,0
2013-02-27,7.27,7.4,7.17,7.33,18302895,0
2013-02-28,7.31,7.45,7.29,7.39,16266877,0
2013-03-01,7.35,7.43,7.26,7.37,15926036,0
2013-03-04,7.37,7.4,7.24,7.36,16034768,0
2013-03-05,7.4,7.44,7.28,7.38,15437681,0
2013-03-06,7.43,7.62,7.35,7.52,25953495,0
2013-03-07,7.53,7.6,7.42,7.43,11565501,0
2013-03-08,7.45,7.57,7.41,7.49,11780840,0
2013-03-11,7.47,7.52,7.33,7.5,13266897,0
2013-03-12,7.48,7.64,7.46,7.59,19517730,0
2013-03-13,7.58,7.58,7.45,7.53,7493400,0
2013-03-14,7.58,7.58,7.48,7.52,8545466,0
2013-03-15,7.48,7.49,7.36,7.39,13346381,0
2013-03-18,7.3,7.39,7.3,7.32,9509870,0
2013-03-19,7.35,7.43,7.24,7.27,11274145,0
2013-03-20,7.31,7.52,7.3,7.45,14122823,0
2013-03-21,7.41,7.49,7.35,7.37,15274225,0
2013-03-22,7.38,7.48,7.35,7.4,10343810,0
2013-03-25,7.42,7.43,7.28,7.32,11806207,0
2013-03-26,7.32,7.46,7.28,7.44,14323289,0
2013-03-27,7.38,7.71,7.31,7.65,43995566,0
2013-03-28,7.65,7.85,7.6,7.81,49209631,0
2013-04-01,7.83,7.86,7.72,7.8,29659941,0
2013-04-02,7.83,7.95,7.8,7.89,14036636,0
2013-04-03,7.79,7.85,7.68,7.75,19796777,0
2013-04-04,7.77,7.94,7.72,7.92,19238345,0
2013-04-05,7.82,7.91,7.77,7.86,15638459,0
2013-04-08,7.83,7.87,7.74,7.81,20338553,0
2013-04-09,7.84,7.88,7.79,7.82,13054339,0
2013-04-10,7.83,7.87,7.78,7.79,13606909,0
2013-04-11,7.82,7.91,7.65,7.67,22500903,0
2013-04-12,7.68,7.76,7.61,7.66,29403946,0
2013-04-15,7.63,7.69,7.46,7.47,14095867,0
2013-04-16,7.5,7.54,7.28,7.43,20330716,0
2013-04-17,7.36,7.4,7.18,7.28,18504507,0
2013-04-18,7.27,7.29,7.07,7.09,17823047,0
2013-04-19,7.18,7.31,7.13,7.27,17330564,0
2013-04-22,7.24,7.32,7.19,7.27,9739087,0
2013-04-23,7.29,7.42,7.28,7.35,10811760,0
2013-04-24,7.35,7.43,7.3,7.36,15122670,0
2013-04-25,7.35,7.58,7.29,7.54,44509025,0
2013-04-26,7.6,7.66,7.38,7.45,17130792,0
2013-04-29,7.45,7.53,7.44,7.49,6826369,0
2013-04-30,7.44,7.53,7.41,7.49,16289177,0
2013-05-01,7.47,7.61,7.45,7.49,12945815,0
2013-05-02,7.52,7.68,7.48,7.61,12568902,0
2013-05-03,7.69,7.76,7.65,7.69,10444679,0
2013-05-06,7.69,7.78,7.52,7.74,8083834,0
2013-05-07,7.74,7.76,7.63,7.69,8469714,0
2013-05-08,7.69,7.86,7.67,7.85,13150273,0
2013-05-09,7.87,8.32,7.87,8.3,32392322,0
2013-05-10,8.49,8.59,8.36,8.45,29974866,0
2013-05-13,8.4,8.84,8.39,8.65,29685294,0
2013-05-14,8.67,8.74,8.55,8.7,28730658,0
2013-05-15,8.7,9.13,8.7,9.1,28149291,0
2013-05-16,9.17,9.18,8.96,9.04,36963966,0
2013-05-17,8.98,9.14,8.97,9.1,23512136,0
2013-05-20,9.15,9.38,9.12,9.25,20048865,0
2013-05-21,9.27,9.39,9.18,9.23,31314801,0
2013-05-22,9.25,9.34,9.1,9.13,32703692,0
2013-05-23,9.03,9.2,8.92,9.16,23811358,0
2013-05-24,9.08,9.17,9.04,9.08,18912195,0
2013-05-28,9.19,9.32,9.15,9.22,15846620,0
2013-05-29,9.17,9.24,9.08,9.16,12454852,0
2013-05-30,9.18,9.29,9.13,9.27,13489944,0
2013-05-31,9.23,9.5,9.22,9.24,26386547,0
2013-06-03,9.25,9.43,9.16,9.41,17482631,0
2013-06-04,9.37,9.39,9.15,9.15,21661502,0
2013-06-05,9.14,9.2,8.97,9,20455772,0
2013-06-06,9,9.2,8.93,9.18,27861798,0
2013-06-07,9.25,9.4,9.2,9.3,12822983,0
2013-06-10,9.33,9.48,9.26,9.45,12655142,0
2013-06-11,9.33,9.61,9.27,9.44,14084489,0
2013-06-12,9.53,9.55,9.38,9.42,9231587,0
2013-06-13,9.39,9.6,9.33,9.58,9989802,0
2013-06-14,9.55,9.64,9.47,9.51,6549589,0
2013-06-17,9.54,9.75,9.54,9.64,9842679,0
2013-06-18,9.64,9.68,9.51,9.54,12205354,0
2013-06-19,9.57,9.63,9.35,9.4,14414490,0
2013-06-20,9.34,9.42,9.07,9.11,16466853,0
2013-06-21,9.21,9.29,9.01,9.14,16969930,0
2013-06-24,9.07,9.23,8.95,9.21,18266512,0
2013-06-25,9.31,9.41,9.02,9.03,28868934,0
2013-06-26,9.13,9.36,9.11,9.25,27822050,0
2013-06-27,9.4,9.45,9.19,9.22,14999510,0
2013-06-28,9.21,9.4,9.21,9.27,20593264,0
2013-07-01,9.32,9.42,9.19,9.37,21848337,0
2013-07-02,9.34,9.4,9.14,9.17,25584336,0
2013-07-03,9.15,9.21,9.05,9.15,11119210,0
2013-07-05,9.19,9.31,9.17,9.3,6419374,0
2013-07-08,9.19,9.37,9.16,9.37,16082386,0
2013-07-09,9.32,9.36,9.15,9.15,18793803,0
2013-07-10,9.13,9.27,9.1,9.23,18495880,0
2013-07-11,9.35,9.5,9.19,9.46,14516804,0
2013-07-12,9.43,9.69,9.38,9.61,15070030,0
2013-07-15,9.59,9.62,9.48,9.57,8087149,0
2013-07-16,9.59,9.62,9.42,9.47,6365471,0
2013-07-17,9.51,9.8,9.48,9.54,19246733,0
2013-07-18,9.58,9.66,9.53,9.6,15879640,0
2013-07-19,9.61,9.77,9.53,9.67,10673951,0
2013-07-22,9.65,10.11,9.64,10.02,25315658,0
2013-07-23,10.06,10.06,9.7,9.7,19490894,0
2013-07-24,9.75,9.8,9.6,9.61,16029954,0
2013-07-25,10.48,11.11,10.4,10.83,65440758,0
2013-07-26,10.8,10.98,10.73,10.96,20699253,0
2013-07-29,10.97,10.99,10.76,10.97,13572637,0
2013-07-30,11,11.02,10.81,10.83,20161531,0
2013-07-31,10.84,11,10.83,10.92,15119064,0
2013-08-01,10.96,11.49,10.92,11.15,34327157,0
2013-08-02,11.12,11.32,11.1,11.24,13272720,0
2013-08-05,11.16,11.38,11.12,11.22,9282550,0
2013-08-06,11.2,11.21,10.96,11.18,11857870,0
2013-08-07,11.15,11.18,11.01,11.11,8570094,0
2013-08-08,11.19,11.34,11.16,11.32,12392686,0
2013-08-09,11.28,11.44,11.27,11.35,10046392,0
2013-08-12,11.29,11.4,11.21,11.33,9140988,0
2013-08-13,11.35,11.4,11.22,11.24,10931578,0
2013-08-14,11.19,11.32,11.14,11.28,10780386,0
2013-08-15,11.16,11.21,10.92,11,15249344,0
2013-08-16,10.95,11.22,10.93,11.06,16074920,0
2013-08-19,11.07,11.17,10.98,10.99,9258581,0
2013-08-20,10.98,11.12,10.96,11.01,9102961,0
2013-08-21,11.01,11.19,10.98,11.1,9840685,0
2013-08-22,11.13,11.3,11.1,11.18,7762577,0
2013-08-23,11.19,11.3,11.08,11.14,12796026,0
2013-08-26,11.12,11.39,11.12,11.28,13109745,0
2013-08-27,11.2,11.2,10.66,10.7,16559155,0
2013-08-28,10.68,10.88,10.67,10.69,14351381,0
2013-08-29,10.68,10.85,10.61,10.66,10857357,0
2013-08-30,10.69,10.73,10.53,10.58,9709780,0
2013-09-03,10.77,11.08,10.75,10.9,13127648,0
2013-09-04,10.89,11.09,10.68,10.93,23580762,0
2013-09-05,10.96,11.67,10.95,11.57,39529237,0
2013-09-06,11.54,11.68,11.37,11.5,19772298,0
2013-09-09,11.51,12.02,11.46,11.99,24480081,0
2013-09-10,12.06,12.16,11.93,11.95,23860694,0
2013-09-11,11.93,11.95,11.72,11.92,26940458,0
2013-09-12,11.91,12.04,11.83,11.91,31083944,0
2013-09-13,11.95,11.98,11.82,11.84,10405529,0
2013-09-16,11.98,12.05,11.87,11.92,13700800,0
2013-09-17,11.97,12.01,11.84,11.9,12271298,0
2013-09-18,11.91,11.97,11.75,11.93,10724420,0
2013-09-19,11.95,11.98,11.72,11.74,13383753,0
2013-09-20,11.81,11.85,11.62,11.63,11118349,0
2013-09-23,11.56,11.57,11.36,11.5,9036935,0
2013-09-24,11.55,11.6,11.45,11.46,8471626,0
2013-09-25,11.49,11.54,11.37,11.45,7774446,0
2013-09-26,11.45,11.69,11.44,11.67,11577057,0
2013-09-27,11.61,11.66,11.48,11.52,6680601,0
2013-09-30,11.38,11.8,11.36,11.74,18376379,0
2013-10-01,11.78,11.79,11.61,11.76,10502796,0
2013-10-02,11.7,11.81,11.65,11.75,10979994,0
2013-10-03,11.74,11.82,11.5,11.66,10560457,0
2013-10-04,11.66,11.75,11.6,11.69,8975580,0
2013-10-07,11.62,11.69,11.51,11.63,8572088,0
2013-10-08,11.71,11.73,11.45,11.46,11561113,0
2013-10-09,11.48,11.79,11.48,11.72,15537014,0
2013-10-10,11.82,11.91,11.78,11.88,13942499,0
2013-10-11,11.82,11.9,11.78,11.87,11747989,0
2013-10-14,11.81,12.34,11.75,12.21,24445148,0
2013-10-15,12.19,12.26,11.99,12.08,12615803,0
2013-10-16,12.13,12.4,12.08,12.38,13359434,0
2013-10-17,12.36,12.48,12.25,12.38,12414416,0
2013-10-18,12.42,12.45,12.21,12.28,10329503,0
2013-10-21,12.25,12.33,12.17,12.22,9529800,0
2013-10-22,12.24,12.39,12.18,12.29,11099078,0
2013-10-23,12.31,12.4,12.1,12.29,15959518,0
2013-10-24,12.03,12.07,11.16,11.54,44735216,0
2013-10-25,11.55,11.72,11.38,11.62,16792789,0
2013-10-28,11.64,11.66,11.5,11.58,10567202,0
2013-10-29,11.63,11.82,11.61,11.79,17639323,0
2013-10-30,11.77,11.88,11.55,11.7,12683674,0
2013-10-31,11.71,11.83,11.64,11.69,18080700,0
2013-11-01,11.69,11.82,11.65,11.75,13187862,0
2013-11-04,11.77,12.03,11.75,11.99,13780616,0
2013-11-05,11.91,12.03,11.81,12,11376209,0
2013-11-06,12.01,12.07,11.84,11.91,10395710,0
2013-11-07,11.91,11.95,11.6,11.64,12958691,0
2013-11-08,11.67,11.88,11.65,11.88,10153410,0
2013-11-11,11.92,12.15,11.83,12.05,8258992,0
2013-11-12,12.02,12.04,11.86,11.91,8224209,0
2013-11-13,11.87,11.93,11.75,11.93,8915534,0
2013-11-14,11.94,11.99,11.89,11.96,5948343,0
2013-11-15,11.95,12,11.86,11.89,12014937,0
2013-11-18,11.88,11.98,11.55,11.57,12638369,0
2013-11-19,11.63,12.05,11.63,11.96,13006903,0
2013-11-20,12.15,12.15,11.92,11.97,9456941,0
2013-11-21,11.99,12.05,11.93,11.93,13839541,0
2013-11-22,11.88,12.07,11.88,12.05,10562008,0
2013-11-25,12.1,12.12,11.88,11.89,7661967,0
2013-11-26,11.87,11.92,11.73,11.73,13314618,0
2013-11-27,11.71,11.75,11.62,11.71,8575432,0
2013-11-29,11.72,11.77,11.55,11.58,4875597,0
2013-12-02,11.61,11.75,11.54,11.63,8200714,0
2013-12-03,11.59,11.82,11.54,11.82,9688444,0
2013-12-04,11.68,11.68,11.21,11.31,18412822,0
2013-12-05,11.26,11.41,11.2,11.34,8939405,0
2013-12-06,11.72,11.88,11.66,11.85,11569851,0
2013-12-09,11.75,11.89,11.62,11.72,10919779,0
2013-12-10,11.68,11.74,11.54,11.58,10056785,0
2013-12-11,11.55,11.61,11.12,11.18,17035144,0
2013-12-12,11.24,11.58,11.13,11.48,23995200,0
2013-12-13,11.49,11.55,11.27,11.39,7665725,0
2013-12-16,11.37,11.54,11.36,11.4,7348418,0
2013-12-17,11.4,11.44,11.24,11.44,8841302,0
2013-12-18,11.46,11.55,11.3,11.54,17850612,0
2013-12-19,11.48,11.63,11.47,11.62,6680970,0
2013-12-20,11.64,11.84,11.61,11.84,17398052,0
2013-12-23,11.84,11.99,11.79,11.97,8566355,0
2013-12-24,11.97,12.02,11.89,11.99,3818344,0
2013-12-26,12,12.28,11.91,12.17,9633030,0
2013-12-27,12.21,12.21,12.02,12.06,5538480,0
2013-12-30,12.04,12.08,11.98,12.02,7166547,0
2013-12-31,11.99,12.03,11.91,12.02,5607008,0
2014-01-02,12.02,12.02,11.85,11.91,7971602,0
2014-01-03,11.94,11.99,11.87,11.93,7278892,0
2014-01-06,12.49,12.55,12.2,12.33,14817806,0
2014-01-07,12.35,12.49,12.35,12.44,8661269,0
2014-01-08,12.51,12.93,12.44,12.79,14313644,0
2014-01-09,12.68,12.87,12.64,12.78,10029340,0
2014-01-10,12.88,13.27,12.79,13.11,14995175,0
2014-01-13,13.07,13.25,12.88,12.92,9197256,0
2014-01-14,12.91,13.2,12.91,13.18,8036162,0
2014-01-15,13.19,13.5,13.17,13.34,14748178,0
2014-01-16,13.36,13.68,13.31,13.55,20084675,0
2014-01-17,13.63,13.64,13.45,13.51,11156744,0
2014-01-21,13.74,14.02,13.62,13.98,20088072,0
2014-01-22,13.98,14.08,13.73,13.87,11150752,0
2014-01-23,13.78,13.88,13.55,13.65,12428146,0
2014-01-24,13.52,13.65,13.34,13.34,10556512,0
2014-01-27,13.35,13.39,13.04,13.21,10145796,0
2014-01-28,13.26,13.36,13.21,13.28,7322502,0
2014-01-29,13.13,13.38,13.08,13.18,8557749,0
2014-01-30,13.31,13.62,13.27,13.56,11052836,0
2014-01-31,13.42,13.67,13.3,13.53,14001031,0
2014-02-03,13.55,13.55,12.96,13.01,18772369,0
2014-02-04,13.1,13.49,12.6,12.85,29029650,0
2014-02-05,12.77,12.85,12.47,12.76,22161670,0
2014-02-06,12.76,12.96,12.73,12.83,13854859,0
2014-02-07,12.92,13.18,12.88,13.1,15209542,0
2014-02-10,13.05,13.1,12.88,12.91,11968958,0
2014-02-11,12.9,12.92,12.76,12.85,18535591,0
2014-02-12,12.86,13.04,12.83,12.96,9368145,0
2014-02-13,12.92,13.08,12.84,13.03,10309839,0
2014-02-14,13.08,13.43,13.05,13.3,14856356,0
2014-02-18,13.3,13.52,13.29,13.38,10683009,0
2014-02-19,13.35,13.43,13.04,13.06,11678972,0
2014-02-20,13.06,13.24,13,13.23,7949121,0
2014-02-21,13.25,13.26,13.13,13.14,6452101,0
2014-02-24,13.14,13.24,13.07,13.08,6551683,0
2014-02-25,13.09,13.45,13.05,13.39,15637019,0
2014-02-26,13.41,13.58,13.27,13.34,7316824,0
2014-02-27,13.34,13.41,13.23,13.3,8489714,0
2014-02-28,13.28,13.34,12.98,13.1,10209066,0
2014-03-03,12.91,13.05,12.81,13,9447166,0
2014-03-04,13.12,13.26,13.11,13.23,13015237,0
2014-03-05,13.25,13.48,13.22,13.38,9877387,0
2014-03-06,13.45,13.59,13.43,13.55,9379753,0
2014-03-07,13.61,13.74,13.36,13.7,16277895,0
2014-03-10,13.73,13.84,13.43,13.46,8147866,0
2014-03-11,13.48,13.48,13.14,13.18,10731248,0
2014-03-12,13.11,13.16,12.82,12.88,20050836,0
2014-03-13,12.93,12.98,12.61,12.74,23579817,0
2014-03-14,12.75,13.21,12.68,13.01,19886331,0
2014-03-17,13.06,13.16,12.94,12.98,9973769,0
2014-03-18,13,13.27,12.96,13.21,6499447,0
2014-03-19,13.23,13.38,13.04,13.15,8716567,0
2014-03-20,13.1,13.18,13.04,13.1,7486964,0
2014-03-21,13.37,13.39,12.82,12.82,15490845,0
2014-03-24,13.05,13.14,12.69,12.84,11359238,0
2014-03-25,12.92,13.42,12.92,13.26,13779250,0
2014-03-26,13.31,13.46,13.21,13.23,10501800,0
2014-03-27,13.21,13.26,12.94,13.21,11154809,0
2014-03-28,13.2,13.44,13.16,13.2,6161622,0
2014-03-31,13.3,13.57,13.26,13.52,8554118,0
2014-04-01,13.55,13.65,13.49,13.62,6763244,0
2014-04-02,13.65,13.73,13.52,13.69,6616478,0
2014-04-03,13.71,13.8,13.63,13.77,9393478,0
2014-04-04,13.79,13.9,13.47,13.5,12360984,0
2014-04-07,13.46,13.54,13.16,13.22,8821831,0
2014-04-08,13.18,13.2,12.85,12.91,10182463,0
2014-04-09,12.98,13.58,12.88,13.54,15143200,0
2014-04-10,13.53,13.59,12.88,12.93,11188817,0
2014-04-11,12.81,12.84,12.48,12.69,25143148,0
2014-04-14,13,13.32,12.98,13.31,16741258,0
2014-04-15,13.26,13.43,12.97,13.35,13631608,0
2014-04-16,13.64,13.64,13.37,13.5,9740700,0
2014-04-17,13.48,13.71,13.43,13.65,8675932,0
2014-04-21,13.62,13.72,13.5,13.72,9735404,0
2014-04-22,13.75,13.8,13.63,13.75,8953033,0
2014-04-23,13.8,13.82,13.62,13.69,9002742,0
2014-04-24,13.76,13.81,13.56,13.75,8433479,0
2014-04-25,13.72,13.72,13.33,13.38,10712204,0
2014-04-28,13.49,13.65,13.23,13.58,14544052,0
2014-04-29,12.79,13.32,12.64,12.73,35508150,0
2014-04-30,12.74,12.74,12.37,12.61,27599007,0
2014-05-01,12.64,12.74,12.5,12.6,14400526,0
2014-05-02,12.61,12.82,12.57,12.81,17337614,0
2014-05-05,12.75,13.15,12.72,13.07,14657184,0
2014-05-06,13.04,13.08,12.85,12.95,11597504,0
2014-05-07,12.98,13.01,12.63,12.77,9748590,0
2014-05-08,12.76,12.99,12.7,12.8,7199089,0
2014-05-09,12.73,12.79,12.47,12.73,12957848,0
2014-05-12,12.8,12.94,12.72,12.93,9417041,0
2014-05-13,12.94,13.02,12.78,12.8,8806647,0
2014-05-14,12.82,12.9,12.74,12.79,12604188,0
2014-05-15,12.78,12.78,12.56,12.69,12954774,0
2014-05-16,12.67,12.88,12.59,12.8,10994048,0
2014-05-19,12.77,12.85,12.65,12.83,9444739,0
2014-05-20,12.81,12.82,12.47,12.62,11616662,0
2014-05-21,12.67,12.91,12.62,12.8,6774229,0
2014-05-22,12.78,12.83,12.63,12.68,14167930,0
2014-05-23,12.71,12.88,12.69,12.83,8081602,0
2014-05-27,12.9,13.02,12.83,12.95,8627895,0
2014-05-28,13,13.19,12.95,13.15,11588607,0
2014-05-29,13.15,13.17,12.95,12.99,13999286,0
2014-05-30,12.99,13.08,12.79,12.83,12814622,0
2014-06-02,12.86,12.95,12.73,12.88,6363956,0
2014-06-03,12.82,12.99,12.81,12.97,6046451,0
2014-06-04,12.9,13.05,12.82,13.05,7743789,0
2014-06-05,12.96,13.19,12.96,13.18,8770689,0
2014-06-06,13.19,13.2,13.06,13.13,6822915,0
2014-06-09,13.04,13.04,12.69,12.76,16697036,0
2014-06-10,12.77,12.86,12.47,12.84,24582661,0
2014-06-11,12.79,12.91,12.62,12.87,17673244,0
2014-06-12,12.91,12.97,12.74,12.8,25173947,0
2014-06-13,12.79,12.95,12.76,12.8,11668063,0
2014-06-16,13.1,13.19,12.92,12.92,14079328,0
2014-06-17,12.8,12.8,12.28,12.6,37104584,0
2014-06-18,12.59,12.74,12.49,12.64,13569559,0
2014-06-19,12.69,12.72,12.57,12.66,17818429,0
2014-06-20,12.69,12.74,12.45,12.71,12072281,0
2014-06-23,12.72,12.75,12.6,12.62,7132608,0
2014-06-24,12.66,12.72,12.56,12.58,7790416,0
2014-06-25,12.64,12.75,12.63,12.7,9018447,0
2014-06-26,12.7,12.72,12.59,12.63,14205211,0
2014-06-27,12.61,12.77,12.6,12.76,14360278,0
2014-06-30,12.86,12.86,12.71,12.77,5761070,0
2014-07-01,12.78,13.03,12.77,12.99,8828733,0
2014-07-02,12.95,13.14,12.92,13.13,7628100,0
2014-07-03,13.11,13.13,13,13.11,3812260,0
2014-07-07,13.05,13.14,13.01,13.02,5929210,0
2014-07-08,13.05,13.06,12.93,13,9965984,0
2014-07-09,12.99,13.09,12.96,13.02,6304174,0
2014-07-10,12.94,13.1,12.83,13.1,10079424,0
2014-07-11,13.01,13.31,12.91,13.29,14815102,0
2014-07-14,13.34,13.34,13,13.03,9524008,0
2014-07-15,12.99,13.1,12.65,12.85,14605548,0
2014-07-16,12.85,13.01,12.81,12.87,8821063,0
2014-07-17,12.77,12.8,12.44,12.46,8085941,0
2014-07-18,12.52,12.69,12.5,12.67,7147922,0
2014-07-21,12.67,12.67,12.48,12.55,8544380,0
2014-07-22,12.66,12.97,12.65,12.85,9623250,0
2014-07-23,12.89,13.04,12.84,13.02,8926457,0
2014-07-24,13.09,13.27,12.84,13.26,18676103,0
2014-07-25,13.26,13.29,13.01,13.11,14072670,0
2014-07-28,13.1,13.11,12.86,12.97,7107826,0
2014-07-29,12.92,13,12.85,12.89,5543705,0
2014-07-30,12.94,13.26,12.88,13.14,10821387,0
2014-07-31,13.02,13.07,12.78,12.78,9829117,0
2014-08-01,12.7,12.75,12.44,12.59,9141941,0
2014-08-04,12.58,12.93,12.52,12.81,10021619,0
2014-08-05,12.76,12.93,12.73,12.88,12039199,0
2014-08-06,12.77,12.9,12.75,12.85,10090830,0
2014-08-07,12.8,12.83,12.2,12.26,11662582,0
2014-08-08,12.25,12.33,12.03,12.33,15177553,0
2014-08-11,12.35,12.38,12.24,12.26,6727816,0
2014-08-12,12.24,12.38,12.23,12.37,9228443,0
2014-08-13,12.4,12.5,12.37,12.48,8315672,0
2014-08-14,12.5,12.59,12.48,12.58,5865471,0
2014-08-15,12.61,12.62,12.39,12.46,6157454,0
2014-08-18,12.56,12.67,12.52,12.64,5770646,0
2014-08-19,12.67,12.72,12.55,12.59,8104962,0
2014-08-20,12.58,12.64,12.5,12.6,6536143,0
2014-08-21,12.59,12.67,12.54,12.66,5745281,0
2014-08-22,12.63,12.65,12.45,12.49,7862701,0
2014-08-25,12.55,12.59,12.42,12.46,5699910,0
2014-08-26,12.49,12.55,12.36,12.44,7042892,0
2014-08-27,12.44,12.47,12.37,12.38,5777809,0
2014-08-28,12.28,12.41,12.25,12.35,5559668,0
2014-08-29,12.43,12.74,12.39,12.68,9164667,0
2014-09-02,12.69,12.7,12.51,12.59,6770498,0
2014-09-03,12.64,12.67,12.42,12.44,7171348,0
2014-09-04,12.45,12.53,12.18,12.24,8566546,0
2014-09-05,12.24,12.25,11.99,12.01,31428784,0
2014-09-08,12.09,12.41,12.06,12.32,33066831,0
2014-09-09,12.33,12.45,12.21,12.38,20661948,0
2014-09-10,12.38,12.55,12.35,12.51,20114915,0
2014-09-11,12.48,12.57,12.42,12.54,12622736,0
2014-09-12,12.56,12.58,12.45,12.5,13674583,0
2014-09-15,12.47,12.52,12.31,12.39,15903972,0
2014-09-16,12.36,12.41,12.2,12.34,23483016,0
2014-09-17,12.39,12.48,12.2,12.22,21608252,0
2014-09-18,12.29,12.5,12.28,12.42,12799694,0
2014-09-19,12.49,12.51,12.28,12.41,10684918,0
2014-09-22,12.35,12.38,12.28,12.33,6842063,0
2014-09-23,12.27,12.28,12.15,12.17,7891761,0
2014-09-24,12.17,12.26,12.07,12.15,9327509,0
2014-09-25,12.08,12.15,11.85,11.95,12174362,0
2014-09-26,11.95,12.08,11.89,12.03,6205507,0
2014-09-29,11.9,12.04,11.85,11.92,7170902,0
2014-09-30,11.93,11.95,11.76,11.81,9021982,0
2014-10-01,11.81,11.85,11.67,11.8,11237223,0
2014-10-02,11.82,11.9,11.66,11.85,10095697,0
2014-10-03,11.89,11.98,11.82,11.93,6024922,0
2014-10-06,12,12,11.75,11.93,11060258,0
2014-10-07,11.82,11.93,11.73,11.78,10542189,0
2014-10-08,11.79,12.15,11.74,12.14,14098905,0
2014-10-09,12.09,12.21,11.87,11.92,22081447,0
2014-10-10,11.95,12.2,11.88,11.92,12127014,0
2014-10-13,11.89,12.05,11.74,11.74,11006255,0
2014-10-14,11.85,11.94,11.55,11.56,10881595,0
2014-10-15,11.38,11.49,11.11,11.44,12214258,0
2014-10-16,11.15,11.52,11.1,11.45,10614162,0
2014-10-17,11.46,11.56,11.3,11.37,13678309,0
2014-10-20,11.37,11.61,11.35,11.61,6051454,0
2014-10-21,11.72,12.05,11.7,12.03,13140633,0
2014-10-22,12.48,12.65,12.25,12.32,40322161,0
2014-10-23,12.47,12.73,12.47,12.71,21460130,0
2014-10-24,12.75,13.06,12.71,12.99,12397254,0
2014-10-27,12.96,13.15,12.93,13.1,11774112,0
2014-10-28,13.13,13.27,13.1,13.21,13080052,0
2014-10-29,13.21,13.3,13.12,13.14,12756601,0
2014-10-30,13.12,13.22,13.06,13.18,10052887,0
2014-10-31,13.27,13.38,13.26,13.28,18024959,0
2014-11-03,13.31,13.35,13.23,13.3,10502491,0
2014-11-04,13.24,13.3,13.17,13.26,10239522,0
2014-11-05,13.46,13.46,13.3,13.33,18702713,0
2014-11-06,13.38,13.42,13.32,13.36,15675202,0
2014-11-07,13.32,13.36,13.23,13.24,12552843,0
2014-11-10,13.3,13.46,13.3,13.45,16469707,0
2014-11-11,13.45,13.48,13.26,13.41,12611312,0
2014-11-12,13.39,13.46,13.31,13.41,15560509,0
2014-11-13,13.44,13.55,13.33,13.41,9621130,0
2014-11-14,13.41,13.51,13.29,13.36,9229325,0
2014-11-17,13.32,13.43,13.28,13.38,11966472,0
2014-11-18,13.37,13.76,13.35,13.68,27529625,0
2014-11-19,13.67,13.68,13.04,13.09,21932769,0
2014-11-20,13.03,13.05,12.8,12.95,13986584,0
2014-11-21,13.11,13.14,12.89,12.94,13105601,0
2014-11-24,13.01,13.15,12.97,13.14,8030048,0
2014-11-25,13.11,13.22,12.75,12.86,13598722,0
2014-11-26,12.92,13.01,12.79,12.81,10995621,0
2014-11-28,12.84,12.94,12.81,12.87,5447184,0
2014-12-01,12.79,13.04,12.73,12.89,10042656,0
2014-12-02,12.89,13,12.83,12.94,6727752,0
2014-12-03,12.96,13.06,12.94,13.04,7927702,0
2014-12-04,13.04,13.04,12.76,12.78,7584051,0
2014-12-05,12.78,12.92,12.75,12.91,6528144,0
2014-12-08,12.89,12.98,12.85,12.94,9787544,0
2014-12-09,12.79,13.05,12.77,13.04,11469970,0
2014-12-10,12.99,12.99,12.56,12.6,9518872,0
2014-12-11,12.63,12.92,12.59,12.89,12638789,0
2014-12-12,12.83,13.13,12.75,13,21820215,0
2014-12-15,13.02,13.03,12.71,12.8,20251656,0
2014-12-16,12.77,13.22,12.74,12.95,18072775,0
2014-12-17,12.99,13.04,12.74,13.02,12873145,0
2014-12-18,13.18,13.3,13.06,13.26,11671076,0
2014-12-19,13.29,13.38,13.15,13.15,18616603,0
2014-12-22,13.15,13.26,12.95,13.1,15902008,0
2014-12-23,13.19,13.19,12.93,13.06,10461702,0
2014-12-24,13.08,13.23,13.07,13.13,1817734,0
2014-12-26,13.14,13.21,13.06,13.17,4478818,0
2014-12-29,13.11,13.24,13.03,13.23,3456439,0
2014-12-30,13.23,13.39,13.14,13.37,6711125,0
2014-12-31,13.37,13.41,13.12,13.25,7875390,0
2015-01-02,13.29,13.33,13.14,13.22,10521165,0
2015-01-05,13.45,13.95,13.42,13.81,17359453,0
2015-01-06,13.8,13.89,13.49,13.7,18291706,0
2015-01-07,13.76,14.07,13.75,14.03,17244214,0
2015-01-08,14.26,14.76,14.19,14.59,27109635,0
2015-01-09,14.6,14.75,14.38,14.65,17955433,0
2015-01-12,14.62,14.77,14.49,14.58,11255709,0
2015-01-13,14.7,14.82,14.27,14.5,13517434,0
2015-01-14,14.34,14.65,14.25,14.5,12896458,0
2015-01-15,14.52,14.55,14.23,14.31,13151600,0
2015-01-16,14.25,14.48,14.17,14.46,8766383,0
2015-01-20,14.49,14.62,14.23,14.33,8455470,0
2015-01-21,14.27,14.48,14.24,14.39,7515948,0
2015-01-22,14.51,14.97,14.37,14.93,13704720,0
2015-01-23,14.87,15.02,14.74,14.84,13029983,0
2015-01-26,14.65,14.98,14.58,14.96,8538884,0
2015-01-27,14.87,14.93,14.68,14.74,7902629,0
2015-01-28,14.76,14.88,14.56,14.59,6695900,0
2015-01-29,14.57,14.91,14.53,14.85,10214116,0
2015-01-30,14.8,15.05,14.7,14.81,14003089,0
2015-02-02,14.81,14.84,14.43,14.61,9675227,0
2015-02-03,14.67,14.8,14.55,14.65,18812499,0
2015-02-04,15,15.28,14.87,14.96,27499061,0
2015-02-05,15.09,15.24,15.06,15.13,20838359,0
2015-02-06,15.15,15.22,14.66,14.72,13945241,0
2015-02-09,14.66,14.78,14.39,14.45,11297148,0
2015-02-10,14.5,14.75,14.45,14.72,7891791,0
2015-02-11,14.69,14.81,14.55,14.58,6227268,0
2015-02-12,14.65,14.81,14.57,14.74,6392228,0
2015-02-13,14.7,15,14.67,14.98,6731386,0
2015-02-17,14.81,14.89,14.69,14.84,9943317,0
2015-02-18,16.32,16.71,16.09,16.68,55380462,0
2015-02-19,16.56,16.56,16.27,16.45,20098647,0
2015-02-20,16.44,16.56,16.24,16.47,13707202,0
2015-02-23,16.4,16.56,16.26,16.31,11848969,0
2015-02-24,16.29,16.71,16.13,16.62,25563369,0
2015-02-25,16.63,16.97,16.53,16.92,18525775,0
2015-02-26,16.84,16.88,16.64,16.82,11324182,0
2015-02-27,16.83,17.01,16.75,16.9,11291042,0
2015-03-02,17.01,17.26,16.63,17.06,16094900,0
2015-03-03,17.05,17.08,16.66,16.76,10133500,0
2015-03-04,16.76,16.93,16.68,16.79,8162200,0
2015-03-05,16.82,17.07,16.8,16.97,9624100,0
2015-03-06,16.9,16.91,16.48,16.56,10105100,0
2015-03-09,16.54,16.69,16.42,16.6,6748100,0
2015-03-10,16.48,16.6,16.4,16.42,10594200,0
2015-03-11,16.56,16.67,16.38,16.58,7045100,0
2015-03-12,16.68,16.94,16.63,16.89,9202700,0
2015-03-13,16.84,16.91,16.44,16.61,7262400,0
2015-03-16,17.11,17.42,17.03,17.24,20810300,0
2015-03-17,17.42,17.81,17.27,17.4,22619900,0
2015-03-18,17.32,17.84,17.3,17.76,15151200,0
2015-03-19,17.8,17.84,17.59,17.81,9669500,0
2015-03-20,17.95,18.17,17.8,17.84,18358600,0
2015-03-23,17.87,18.06,17.76,17.98,7467600,0
2015-03-24,18.05,18.13,17.81,17.83,7673700,0
2015-03-25,17.82,17.99,17.5,17.52,9581700,0
2015-03-26,17.44,17.63,17.34,17.44,7598200,0
2015-03-27,17.57,17.87,17.52,17.83,6516400,0
2015-03-30,17.94,18.16,17.85,18.07,8079600,0
2015-03-31,17.95,17.95,17.7,17.75,8294660,0
2015-04-01,17.75,17.82,17.31,17.65,9809900,0
2015-04-02,17.66,17.83,17.54,17.72,5569900,0
2015-04-06,17.62,17.83,17.58,17.68,11406100,0
2015-04-07,17.73,17.91,17.67,17.69,6549194,0
2015-04-08,17.7,17.92,17.68,17.89,10918200,0
2015-04-09,17.76,18.13,17.76,18.1,7349298,0
2015-04-10,18.1,18.24,18.02,18.1,7935300,0
2015-04-13,18.1,18.23,17.77,17.8,6675100,0
2015-04-14,17.77,17.91,17.62,17.9,8542400,0
2015-04-15,17.98,18.15,17.89,18.04,8319832,0
2015-04-16,18,18.17,17.99,18.16,7440752,0
2015-04-17,18.04,18.4,17.87,18.4,17765900,0
2015-04-20,18.42,18.44,18.14,18.19,9604192,0
2015-04-21,18.24,18.32,18.13,18.31,9914466,0
2015-04-22,18.28,18.44,18.23,18.41,7415350,0
2015-04-23,18.39,18.49,18.3,18.42,6664200,0
2015-04-24,18.4,18.48,18.27,18.34,4823711,0
2015-04-27,18.38,18.5,17.91,17.98,13442200,0
2015-04-28,17.85,17.95,17.22,17.75,19394319,0
2015-04-29,17.69,17.8,17.48,17.59,18931300,0
2015-04-30,17.46,18.04,17.41,17.82,23450500,0
2015-05-01,17.85,17.85,17.41,17.74,21817900,0
2015-05-04,17.86,18.03,17.79,17.88,9516800,0
2015-05-05,17.84,17.84,17.3,17.37,11369700,0
2015-05-06,17.37,17.48,17.17,17.3,9747563,0
2015-05-07,17.32,17.41,17.12,17.18,7998506,0
2015-05-08,17.4,17.57,17.33,17.51,4921800,0
2015-05-11,17.45,17.58,17.37,17.47,6128300,0
2015-05-12,17.34,17.42,17.15,17.27,7323202,0
2015-05-13,17.24,17.41,17.2,17.23,7501445,0
2015-05-14,17.32,17.95,17.31,17.91,11845900,0
2015-05-15,17.88,17.94,17.77,17.85,7508732,0
2015-05-18,17.88,18.2,17.86,18.06,7840356,0
2015-05-19,18.07,18.15,17.93,18.12,5825072,0
2015-05-20,18.1,18.2,17.95,17.98,6047380,0
2015-05-21,17.91,17.99,17.79,17.87,4508100,0
2015-05-22,17.86,17.94,17.76,17.83,3607000,0
2015-05-26,17.72,17.87,17.71,17.77,7217053,0
2015-05-27,17.93,18,17.76,17.99,6455000,0
2015-05-28,17.97,18.45,17.91,18.27,26959328,0
2015-05-29,18.15,18.62,18.05,18.27,33431700,0
2015-06-01,18.36,18.62,18.23,18.51,10199461,0
2015-06-02,18.45,18.45,18.24,18.29,6791113,0
2015-06-03,18.36,18.39,18.17,18.23,5717600,0
2015-06-04,18.13,18.18,17.86,17.91,6965000,0
2015-06-05,17.9,17.92,17.72,17.85,5828100,0
2015-06-08,17.82,17.85,17.53,17.7,13034100,0
2015-06-09,17.69,17.76,17.36,17.39,11875736,0
2015-06-10,17.5,17.76,17.38,17.74,11729691,0
2015-06-11,17.74,17.92,17.64,17.81,7874201,0
2015-06-12,17.74,17.79,17.53,17.56,5390700,0
2015-06-15,17.42,17.45,17.21,17.37,8346400,0
2015-06-16,17.34,17.63,17.31,17.58,7131300,0
2015-06-17,17.63,17.77,17.55,17.61,6413300,0
2015-06-18,17.65,18.04,17.65,18.02,9627500,0
2015-06-19,18,18.09,17.82,17.84,25850600,0
2015-06-22,17.97,18.07,17.89,17.89,6729500,0
2015-06-23,17.93,18.06,17.91,17.95,8247459,0
2015-06-24,18.01,18.05,17.85,17.94,7616900,0
2015-06-25,17.97,18.28,17.93,18.23,9633200,0
2015-06-26,18.29,18.35,18.01,18.09,10722700,0
2015-06-29,17.91,18.25,17.78,17.81,11824000,0
2015-06-30,17.99,18,17.62,17.7,13621662,0
2015-07-01,17.82,17.96,17.7,17.8,8344400,0
2015-07-02,17.8,17.8,17.48,17.57,7220500,0
2015-07-06,17.42,17.68,17.42,17.55,11220600,0
2015-07-07,17.66,17.83,17.39,17.79,9335200,0
2015-07-08,17.68,17.74,17.45,17.45,9052300,0
2015-07-09,17.67,17.68,17.45,17.45,6763300,0
2015-07-10,17.66,17.73,17.51,17.6,7325200,0
2015-07-13,17.79,17.89,17.57,17.67,8891600,0
2015-07-14,17.7,17.95,17.68,17.89,8237537,0
2015-07-15,17.87,17.87,17.57,17.73,4522981,0
2015-07-16,17.88,17.95,17.78,17.95,4126600,0
2015-07-17,17.92,17.99,17.81,17.94,5927400,0
2015-07-20,17.92,17.98,17.84,17.88,4136000,0
2015-07-21,17.85,17.89,17.62,17.76,5299800,0
2015-07-22,17.78,18.11,17.77,18.02,11203500,0
2015-07-23,17.78,17.86,17.25,17.61,18670500,0
2015-07-24,17.47,17.72,17.31,17.36,8270700,0
2015-07-27,17.34,17.39,17.04,17.11,8748600,0
2015-07-28,17.2,17.51,16.96,17.51,10517500,0
2015-07-29,17.52,17.57,17.24,17.32,7823629,0
2015-07-30,17.26,17.37,17.14,17.25,5798700,0
2015-07-31,17.34,17.47,17.23,17.34,6842400,0
2015-08-03,17.38,17.4,16.99,17.11,8510030,0
2015-08-04,17.19,17.24,17.05,17.09,5973300,0
2015-08-05,17.2,17.69,17.18,17.67,11585000,0
2015-08-06,17.62,17.75,17.33,17.42,8602642,0
2015-08-07,17.42,17.45,17.05,17.29,6834200,0
2015-08-10,17.41,17.48,17.23,17.33,5290400,0
2015-08-11,17.25,17.38,17.07,17.14,4035195,0
2015-08-12,17.02,17.31,16.75,17.31,9548200,0
2015-08-13,17.33,17.56,17.22,17.25,5679900,0
2015-08-14,17.2,17.43,17.12,17.43,7934400,0
2015-08-17,17.32,17.59,17.19,17.57,5539500,0
2015-08-18,17.5,17.63,17.42,17.56,6309300,0
2015-08-19,17.48,17.57,17.24,17.36,6310600,0
2015-08-20,17.27,17.31,16.86,16.87,8041300,0
2015-08-21,16.71,16.75,16.32,16.35,11847300,0
2015-08-24,15.38,16.2,14.18,15.85,11303798,0
2015-08-25,16.02,16.46,15.78,15.78,11695700,0
2015-08-26,16.13,16.38,15.68,16.37,11468900,0
2015-08-27,17.05,17.15,16.57,16.94,11910900,0
2015-08-28,16.85,17.07,16.85,17.07,8056200,0
2015-08-31,17.04,17.13,16.71,16.74,5975600,0
2015-09-01,16.35,16.41,15.96,16.09,10265200,0
2015-09-02,16.3,16.51,16.16,16.51,7200000,0
2015-09-03,16.59,16.78,16.45,16.53,6513800,0
2015-09-04,16.3,16.43,16,16.24,5427900,0
2015-09-08,16.54,16.96,16.46,16.95,10884300,0
2015-09-09,17.12,17.12,16.58,16.63,7073600,0
2015-09-10,16.6,16.91,16.58,16.78,7546483,0
2015-09-11,16.68,17.03,16.63,16.89,5115600,0
2015-09-14,16.87,16.94,16.66,16.73,4588400,0
2015-09-15,16.83,17.18,16.72,17.08,10292900,0
2015-09-16,17.06,17.19,16.93,17.11,5215700,0
2015-09-17,17.22,17.43,17.08,17.2,8475398,0
2015-09-18,16.94,17.14,16.73,16.75,11096900,0
2015-09-21,16.88,16.96,16.55,16.72,8365000,0
2015-09-22,16.56,16.69,16.4,16.55,5103600,0
2015-09-23,16.58,16.89,16.5,16.75,6698582,0
2015-09-24,16.63,16.9,16.61,16.79,8841033,0
2015-09-25,16.95,17.03,16.26,16.31,8928100,0
2015-09-28,16.37,16.45,15.83,15.88,12272466,0
2015-09-29,15.88,16.19,15.73,16,9296600,0
2015-09-30,16.19,16.46,16.11,16.41,14058300,0
2015-10-01,16.5,16.71,16.33,16.69,9983400,0
2015-10-02,16.43,16.93,16.25,16.92,12171000,0
2015-10-05,17.38,17.48,16.95,17.07,11321690,0
2015-10-06,17.05,17.13,16.42,16.57,14237600,0
2015-10-07,16.66,16.85,16.53,16.82,11451677,0
2015-10-08,16.84,16.88,16.43,16.79,8714600,0
2015-10-09,16.78,16.94,16.67,16.88,8346700,0
2015-10-12,16.84,16.98,16.62,16.94,8284247,0
2015-10-13,16.84,16.93,16.69,16.73,6035900,0
2015-10-14,16.74,17,16.61,16.66,7783764,0
2015-10-15,16.68,16.89,16.54,16.85,7456700,0
2015-10-16,16.97,17.19,16.84,17.07,5756400,0
2015-10-19,17.07,17.21,16.88,17.08,6424019,0
2015-10-20,17.06,17.24,16.95,17.19,8056570,0
2015-10-21,17.26,17.3,16.94,17.19,10816600,0
2015-10-22,17.21,17.25,16.27,16.42,16967700,0
2015-10-23,16.49,16.86,16.49,16.73,8740300,0
2015-10-26,16.73,16.94,16.62,16.7,7442300,0
2015-10-27,16.68,16.87,16.64,16.82,9835700,0
2015-10-28,17.3,18.41,17.29,18.4,27839900,0
2015-10-29,18.38,18.41,17.94,18.18,13897200,0
2015-10-30,18.19,18.4,18.13,18.28,10157200,0
2015-11-02,18.28,18.92,18.23,18.86,13118669,0
2015-11-03,18.76,18.77,18.49,18.67,7958516,0
2015-11-04,18.69,18.75,18.44,18.67,7518806,0
2015-11-05,18.7,19.06,18.55,18.94,9920500,0
2015-11-06,18.89,18.97,18.64,18.78,13546700,0
2015-11-09,18.67,18.76,18.43,18.59,8181648,0
2015-11-10,18.6,18.89,18.53,18.8,7812400,0
2015-11-11,18.13,18.27,17.92,18.01,21238200,0
2015-11-12,18.11,18.15,17.74,17.74,8626200,0
2015-11-13,17.72,17.81,17.5,17.51,8375200,0
2015-11-16,17.52,17.79,17.5,17.74,9255300,0
2015-11-17,17.72,17.82,17.54,17.58,8340000,0
2015-11-18,17.68,17.82,17.46,17.77,14926100,0
2015-11-19,17.75,17.82,17.51,17.62,6045524,0
2015-11-20,17.78,17.98,17.69,17.87,8357400,0
2015-11-23,17.85,18.2,17.83,18.1,11663600,0
2015-11-24,17.98,18.58,17.92,18.32,11863600,0
2015-11-25,18.3,18.4,18.27,18.38,5379000,0
2015-11-27,18.4,18.52,18.3,18.33,2057900,0
2015-11-30,18.4,18.47,18.24,18.28,6438300,0
2015-12-01,18.45,18.54,18.21,18.52,9490058,0
2015-12-02,18.5,18.62,18.38,18.41,6044573,0
2015-12-03,18.41,18.54,17.99,18.04,7867020,0
2015-12-04,18.09,18.53,18.06,18.51,7113400,0
2015-12-07,18.45,18.6,18.29,18.57,8696400,0
2015-12-08,18.46,18.77,18.37,18.73,14709320,0
2015-12-09,18.58,18.85,18.39,18.48,11208800,0
2015-12-10,18.47,18.66,18.35,18.44,8081300,0
2015-12-11,18.19,18.35,18,18.1,8994800,0
2015-12-14,18.15,18.54,18.14,18.39,9428398,0
2015-12-15,18.6,18.75,18.5,18.66,8590900,0
2015-12-16,18.86,18.94,18.5,18.88,8069300,0
2015-12-17,18.86,18.9,18.57,18.6,6507200,0
2015-12-18,18.45,18.51,18.13,18.19,14910900,0
2015-12-21,18.31,18.36,18.12,18.27,5201700,0
2015-12-22,18.37,18.53,18.02,18.49,7754967,0
2015-12-23,18.61,18.78,18.52,18.74,4657700,0
2015-12-24,18.65,18.84,18.64,18.72,1867144,0
2015-12-28,18.64,18.74,18.48,18.73,3304426,0
2015-12-29,18.82,18.86,18.64,18.74,5214813,0
2015-12-30,18.75,18.8,18.54,18.61,3735311,0
2015-12-31,18.48,18.66,18.44,18.44,5375397,0
2016-01-04,18.16,18.16,17.81,17.99,9750055,0
2016-01-05,18,18.27,17.99,18.18,6737900,0
2016-01-06,17.94,18.2268,17.865,18,8014214,0
2016-01-07,17.64,17.9,17.475,17.64,7777710,0
2016-01-08,17.7,17.72,17.37,17.43,9210507,0
2016-01-11,17.48,17.51,16.955,17.13,12282754,0
2016-01-12,17.24,17.86,17.18,17.79,14960358,0
2016-01-13,17.89,18.38,17.52,17.55,21568970,0
2016-01-14,17.63,18.33,17.551,18.16,13215438,0
2016-01-15,17.7,18.04,17.61,17.87,13621642,0
2016-01-19,18.03,18.33,17.4,17.57,15022900,0
2016-01-20,17.32,17.7,16.87,17.54,12460691,0
2016-01-21,17.58,17.82,17.37,17.56,10288685,0
2016-01-22,17.81,17.93,17.7,17.85,6231581,0
2016-01-25,17.81,17.97,17.46,17.53,9349387,0
2016-01-26,17.62,17.66,17.33,17.38,10804083,0
2016-01-27,17.37,17.56,17.13,17.22,9374926,0
2016-01-28,17.28,17.31,16.68,16.9,8088534,0
2016-01-29,17.02,17.57,17.01,17.53,11113372,0
2016-02-01,17.45,18.025,17.27,17.88,14901814,0
2016-02-02,17.63,17.94,17.59,17.84,12802081,0
2016-02-03,18,18,17.31,17.73,14933094,0
2016-02-04,17.25,17.5,16.67,17.34,29664368,0
2016-02-05,17.25,17.43,16.575,16.62,17077341,0
2016-02-08,16.45,16.51,15.67,16.07,16510379,0
2016-02-09,16.42,16.96,16.25,16.87,20135354,0
2016-02-10,16.99,17.26,16.88,16.92,9801550,0
2016-02-11,16.6,16.8,16.42,16.58,9735334,0
2016-02-12,16.7,16.74,16.4,16.64,6172721,0
2016-02-16,16.78,17.23,16.62,17.16,9293145,0
2016-02-17,17.4,17.63,17.15,17.57,9754793,0
2016-02-18,17.54,17.7,17.18,17.21,7226783,0
2016-02-19,17.18,17.25,16.98,17.16,6822394,0
2016-02-22,17.24,17.4,17.18,17.26,6139011,0
2016-02-23,17.11,17.335,17.08,17.24,7220696,0
2016-02-24,17.14,17.375,17.09,17.33,8001626,0
2016-02-25,17.48,17.54,17.165,17.32,10619471,0
2016-02-26,17.35,17.48,17.19,17.21,11610829,0
2016-02-29,17.17,17.25,16.98,16.98,10900745,0
2016-03-01,17.02,17.27,16.82,17.22,8749186,0
2016-03-02,17.18,17.4,17,17.37,10883780,0
2016-03-03,17.26,17.46,17.24,17.41,6907369,0
2016-03-04,17.42,17.605,17.295,17.44,4921480,0
2016-03-07,17.29,17.51,17.28,17.33,5321945,0
2016-03-08,17.23,17.43,17.19,17.35,7146810,0
2016-03-09,17.41,17.43,17.13,17.42,8407439,0
2016-03-10,17.46,17.5801,17.215,17.48,8740872,0
2016-03-11,17.55,18.09,17.55,18.05,8380474,0
2016-03-14,17.9,18.18,17.83,18.14,7684129,0
2016-03-15,18.02,18.18,17.83,17.91,5605193,0
2016-03-16,17.88,17.95,17.705,17.89,4494351,0
2016-03-17,17.9,18,17.58,17.93,9702758,0
2016-03-18,18,18.3,17.935,18.12,10642534,0
2016-03-21,18.03,18.11,17.87,18.11,6189291,0
2016-03-22,17.96,18.47,17.95,18.29,9641655,0
2016-03-23,18.35,18.37,18.07,18.16,6895613,0
2016-03-24,18.02,18.07,17.78,17.93,4358521,0
2016-03-28,18,18.065,17.87,18.04,5242643,0
2016-03-29,18.04,18.63,17.99,18.55,10425468,0
2016-03-30,18.6,18.84,18.51,18.82,12500262,0
2016-03-31,18.85,18.89,18.61,18.81,8826767,0
2016-04-01,18.72,19,18.65,18.94,8322780,0
2016-04-04,18.95,19.48,18.93,19.47,12221396,0
2016-04-05,19.3,19.55,19.15,19.17,10290189,0
2016-04-06,19.26,19.67,19.14,19.56,11991209,0
2016-04-07,19.48,19.55,19.18,19.29,9556828,0
2016-04-08,19.45,19.49,19.215,19.31,4966287,0
2016-04-11,19.27,19.34,19.11,19.17,7006400,0
2016-04-12,19.22,19.34,19.14,19.31,4305582,0
2016-04-13,19.4,19.59,19.28,19.57,6105333,0
2016-04-14,19.58,19.62,19.49,19.55,4830314,0
2016-04-15,19.55,19.56,19.35,19.46,6451532,0
2016-04-18,19.46,19.54,19.34,19.47,8678079,0
2016-04-19,19.52,19.67,19.475,19.67,10021777,0
2016-04-20,19.74,19.795,19.38,19.65,8967134,0
2016-04-21,19.65,19.72,19.49,19.59,6336576,0
2016-04-22,19.65,19.84,19.52,19.76,8133955,0
2016-04-25,19.72,19.84,19.66,19.74,9730975,0
2016-04-26,19.84,19.87,19.59,19.69,12251907,0
2016-04-27,21.45,22.05,20.97,21.89,47125670,0
2016-04-28,22.07,22.415,21.7,21.83,29459959,0
2016-04-29,21.65,21.96,21.65,21.92,11597409,0
2016-05-02,21.92,22.22,21.84,22,11017744,0
2016-05-03,21.89,22.02,21.6,21.78,8318865,0
2016-05-04,21.67,21.89,21.475,21.81,9235508,0
2016-05-05,21.77,21.92,21.695,21.8,8024798,0
2016-05-06,21.72,22.08,21.64,22.03,9714580,0
2016-05-09,22,22.22,21.96,22.14,8047930,0
2016-05-10,22.2,22.25,22.1,22.22,7628604,0
2016-05-11,22.15,22.25,22.04,22.06,5112940,0
2016-05-12,22.21,22.21,21.84,22.05,5715353,0
2016-05-13,22,22.36,21.92,22.35,16808385,0
2016-05-16,22.37,23.01,22.3199,22.67,22901275,0
2016-05-17,22.67,22.74,22.173,22.31,11439354,0
2016-05-18,22.27,22.42,22.0848,22.29,9845461,0
2016-05-19,22.15,22.31,22.0231,22.17,7417586,0
2016-05-20,22.29,22.52,22.21,22.37,8533288,0
2016-05-23,22.15,22.5,22,22.36,6976451,0
2016-05-24,22.48,22.65,22.39,22.53,12423967,0
2016-05-25,22.54,22.62,22.32,22.39,8638193,0
2016-05-26,22.37,22.635,22.29,22.56,6915853,0
2016-05-27,22.6,22.64,22.5,22.58,5446527,0
2016-05-31,22.56,22.75,22.52,22.71,9147358,0
2016-06-01,22.65,22.77,22.58,22.71,7225680,0
2016-06-02,22.65,23.03,22.64,22.99,7137363,0
2016-06-03,22.98,22.99,22.725,22.8,13065056,0
2016-06-06,22.8,22.83,22.655,22.75,10643150,0
2016-06-07,22.74,22.76,22.54,22.63,16328520,0
2016-06-08,22.65,22.92,22.5,22.8,11576595,0
2016-06-09,22.76,23.35,22.76,23.32,19188954,0
2016-06-10,23.22,23.24,22.88,23.02,10149021,0
2016-06-13,22.96,23.15,22.9,22.95,8227969,0
2016-06-14,22.87,22.93,22.67,22.93,9526069,0
2016-06-15,23.02,23.035,22.75,22.8,6450821,0
2016-06-16,22.72,22.84,22.51,22.83,5474764,0
2016-06-17,22.87,22.91,22.32,22.49,40490567,0
2016-06-20,22.77,22.965,22.71,22.85,10088276,0
2016-06-21,22.97,23.02,22.675,22.76,9824932,0
2016-06-22,22.85,22.98,22.57,22.66,8446606,0
2016-06-23,22.91,22.97,22.84,22.97,11493627,0
2016-06-24,22.35,22.95,22.3,22.37,39356426,0
2016-06-27,22.22,22.28,21.83,21.98,14185540,0
2016-06-28,22.2,22.37,22.1,22.35,14216357,0
2016-06-29,22.55,23.12,22.55,23.03,12689583,0
2016-06-30,23.07,23.37,23.04,23.37,11094745,0
2016-07-01,23.4,23.485,23.29,23.41,8180220,0
2016-07-05,23.29,23.43,23.21,23.3,10843266,0
2016-07-06,23.21,23.69,23.16,23.67,12576748,0
2016-07-07,23.67,23.8,23.535,23.66,7007229,0
2016-07-08,23.8,23.97,23.66,23.9,6861125,0
2016-07-11,23.96,23.99,23.76,23.77,6357124,0
2016-07-12,23.83,23.99,23.58,23.64,11958680,0
2016-07-13,23.7,23.77,23.55,23.63,7704495,0
2016-07-14,23.79,23.86,23.66,23.78,7583495,0
2016-07-15,23.89,23.94,23.52,23.58,6094254,0
2016-07-18,23.66,23.71,23.51,23.58,5210764,0
2016-07-19,23.54,23.81,23.5,23.75,7539426,0
2016-07-20,24.04,24.45,23.82,24.26,10868362,0
2016-07-21,24.18,24.28,23.73,23.92,7737643,0
2016-07-22,23.86,24.01,23.7,23.92,11054201,0
2016-07-25,23.92,23.98,23.62,23.7,7567593,0
2016-07-26,23.71,23.99,23.64,23.98,6304860,0
2016-07-27,23.99,24.11,23.52,23.66,10723293,0
2016-07-28,24.44,24.79,23.83,24.34,24280806,0
2016-07-29,24.33,24.56,23.98,24.28,13047320,0
2016-08-01,24.38,24.715,24.34,24.43,7267286,0
2016-08-02,24.34,24.425,23.985,24.17,7115984,0
2016-08-03,24.17,24.215,23.75,23.84,6151457,0
2016-08-04,23.82,24.2,23.74,24.14,8459686,0
2016-08-05,24.16,24.24,24.07,24.14,5601926,0
2016-08-08,24.16,24.18,23.82,23.88,6959412,0
2016-08-09,23.98,24.22,23.88,24.15,7090781,0
2016-08-10,24.14,24.1644,23.78,23.88,6040023,0
2016-08-11,23.9,23.95,23.74,23.86,6190066,0
2016-08-12,23.86,23.89,23.71,23.89,4258606,0
2016-08-15,23.98,24.08,23.83,23.97,5015963,0
2016-08-16,23.81,23.98,23.765,23.87,6466285,0
2016-08-17,23.9,23.94,23.78,23.9,6405207,0
2016-08-18,23.9,24.11,23.81,23.96,5172906,0
2016-08-19,23.92,24.18,23.88,24.17,4712158,0
2016-08-22,24.17,24.17,24.01,24.12,3185465,0
2016-08-23,24.16,24.33,24.08,24.11,4339079,0
2016-08-24,24.09,24.13,23.56,23.63,4879145,0
2016-08-25,23.61,23.98,23.51,23.77,7808986,0
2016-08-26,23.85,24.0389,23.695,23.97,6743311,0
2016-08-29,24.03,24.355,24.02,24.3,6932297,0
2016-08-30,24.3,24.33,24.07,24.21,3580397,0
2016-08-31,24.24,24.293,23.82,23.82,9533137,0
2016-09-01,24.07,24.35,23.85,24.33,9115567,0
2016-09-02,24.4,24.43,24.12,24.26,5511491,0
2016-09-06,24.27,24.39,24.194,24.33,4777366,0
2016-09-07,24.28,24.45,24.25,24.41,6155121,0
2016-09-08,24.34,24.51,24.2899,24.48,5542631,0
2016-09-09,24.28,24.28,23.51,23.51,7695481,0
2016-09-12,23.37,23.81,23.1,23.75,7481969,0
2016-09-13,23.6,23.73,23.15,23.26,11436558,0
2016-09-14,23.33,23.43,22.95,23.11,17886448,0
2016-09-15,23.15,23.77,23.14,23.62,13182127,0
2016-09-16,23.57,23.68,23.375,23.5,13251650,0
2016-09-19,23.6,23.77,23.455,23.51,7587829,0
2016-09-20,23.73,23.76,23.26,23.31,12077323,0
2016-09-21,23.36,23.78,23.35,23.73,6855950,0
2016-09-22,23.83,23.89,23.465,23.73,9681389,0
2016-09-23,23.64,23.825,23.54,23.71,7409316,0
2016-09-26,23.59,23.81,23.51,23.73,8161993,0
2016-09-27,23.73,23.78,23.41,23.72,12317212,0
2016-09-28,23.73,23.77,23.565,23.75,6611798,0
2016-09-29,23.74,23.815,23.16,23.3,7277699,0
2016-09-30,23.35,23.91,23.24,23.8,8829513,0
2016-10-03,23.68,23.69,23.39,23.5,4793062,0
2016-10-04,23.52,23.635,23.18,23.28,5918442,0
2016-10-05,23.28,23.51,23.27,23.43,5976084,0
2016-10-06,23.38,23.56,23.29,23.48,6142147,0
2016-10-07,23.58,23.65,23.37,23.48,5148214,0
2016-10-10,23.62,23.88,23.55,23.77,4034929,0
2016-10-11,23.62,23.74,23.01,23.16,9876325,0
2016-10-12,23.16,23.39,23.11,23.18,10648159,0
2016-10-13,23.05,23.25,22.88,23.15,10033357,0
2016-10-14,23.24,23.3,22.93,22.95,6897460,0
2016-10-17,22.91,22.94,22.76,22.82,5110817,0
2016-10-18,23.01,23.18,22.83,23.12,4979577,0
2016-10-19,23.24,23.27,22.87,22.87,6632064,0
2016-10-20,22.86,23.03,22.675,23.01,8655989,0
2016-10-21,22.84,22.91,22.62,22.82,7186803,0
2016-10-24,22.96,23.04,22.86,22.97,6670695,0
2016-10-25,22.97,22.97,22.37,22.44,12364501,0
2016-10-26,22.45,22.54,21.82,22.09,18703111,0
2016-10-27,22.17,22.1865,21.43,21.49,16058713,0
2016-10-28,21.46,22.43,21.4,22.09,17381982,0
2016-10-31,21.93,22.19,21.8,22,10905040,0
2016-11-01,22,22.04,21.545,21.71,8187307,0
2016-11-02,21.71,21.8,21.58,21.6,7536588,0
2016-11-03,21.56,21.87,21.49,21.54,8039955,0
2016-11-04,21.49,21.88,21.21,21.56,8685208,0
2016-11-07,21.85,22.05,21.79,22.04,8110012,0
2016-11-08,21.96,22.33,21.78,22.25,8933356,0
2016-11-09,21.98,22.24,21.2,21.84,17142957,0
2016-11-10,22.06,22.34,21.78,21.88,11747004,0
2016-11-11,21.72,21.85,21.445,21.5,6699281,0
2016-11-14,21.47,21.55,20.645,20.79,14741316,0
2016-11-15,20.79,21.2,20.621,21.14,9575964,0
2016-11-16,21.15,21.46,21.14,21.36,6337426,0
2016-11-17,21.46,21.715,21.41,21.61,6227955,0
2016-11-18,21.59,21.68,21.29,21.34,5959456,0
2016-11-21,21.39,21.67,21.35,21.46,7208519,0
2016-11-22,20.88,21,20.42,20.84,16236701,0
2016-11-23,20.7,21,20.7,20.98,7279994,0
2016-11-25,21.05,21.3,21.05,21.15,3155127,0
2016-11-28,21.04,21.15,20.7,20.75,8099227,0
2016-11-29,20.74,20.98,20.71,20.77,6973346,0
2016-11-30,20.8,20.8,20.3844,20.46,12496799,0
2016-12-01,20.46,20.53,19.67,20.09,15734322,0
2016-12-02,20.13,20.55,20.03,20.35,10982695,0
2016-12-05,20.46,20.76,20.36,20.71,12297076,0
2016-12-06,20.72,20.86,20.61,20.81,7757145,0
2016-12-07,20.7,20.78,20.36,20.61,11443188,0
2016-12-08,20.6,20.765,20.37,20.61,8718620,0
2016-12-09,20.69,20.955,20.69,20.81,6247211,0
2016-12-12,20.85,21.275,20.81,21.09,7306781,0
2016-12-13,21.1,21.37,21.0403,21.34,7895676,0
2016-12-14,21.39,21.6,21.15,21.21,7927526,0
2016-12-15,21.2,21.3,21.03,21.26,5105043,0
2016-12-16,21.33,21.52,21.29,21.4,10688624,0
2016-12-19,21.4,21.58,21.34,21.47,7862630,0
2016-12-20,21.46,21.565,21.33,21.53,7519059,0
2016-12-21,21.58,21.6,21.41,21.48,5765079,0
2016-12-22,21.44,21.68,21.32,21.66,5825908,0
2016-12-23,21.68,21.93,21.63,21.81,4585686,0
2016-12-27,21.86,21.94,21.75,21.76,3371409,0
2016-12-28,21.77,21.81,21.58,21.62,3488937,0
2016-12-29,21.65,21.86,21.64,21.7,3767556,0
2016-12-30,21.77,21.81,21.56,21.63,4271477,0
2017-01-03,21.72,21.92,21.66,21.88,6822949,0
2017-01-04,21.96,22.105,21.78,22.08,6458620,0
2017-01-05,22.13,22.22,22.01,22.05,5990698,0
2017-01-06,22.1,22.17,21.95,22.15,7549357,0
2017-01-09,22.2,22.27,22.11,22.19,5602512,0
2017-01-10,22.25,23.845,22.19,23.61,24138867,0
2017-01-11,23.5,23.59,22.94,23.31,12706178,0
2017-01-12,23.24,23.53,23.03,23.52,7409619,0
2017-01-13,23.51,23.91,23.45,23.82,9486079,0
2017-01-17,23.66,23.96,23.63,23.9,8601121,0
2017-01-18,23.91,23.97,23.83,23.92,5926885,0
2017-01-19,23.84,23.99,23.71,23.88,7677146,0
2017-01-20,23.93,24.04,23.6,23.9,8583137,0
2017-01-23,23.79,23.88,23.535,23.68,7032928,0
2017-01-24,23.71,23.74,23.48,23.54,6206548,0
2017-01-25,23.59,23.78,23.54,23.58,9117322,0
2017-01-26,23.61,23.68,23.39,23.42,4715984,0
2017-01-27,23.54,23.93,23.475,23.87,6276036,0
2017-01-30,23.79,23.92,23.595,23.85,9373972,0
2017-01-31,23.76,24.07,23.69,24.06,6519003,0
2017-02-01,24,24.18,23.765,23.96,13129408,0
2017-02-02,24.4,25.24,24.37,25.1,19394350,0
2017-02-03,25.19,25.26,24.8,25.22,10992193,0
2017-02-06,25.09,25.18,24.85,25.14,8153852,0
2017-02-07,25.23,25.38,25.06,25.23,6873987,0
2017-02-08,25.2,25.32,25.15,25.24,7273230,0
2017-02-09,25.19,25.45,25.16,25.34,5370181,0
2017-02-10,25.36,25.43,25.2,25.2,4946291,0
2017-02-13,25.24,25.33,25.06,25.3,8187305,0
2017-02-14,25.2,25.29,24.98,25.18,8874360,0
2017-02-15,25.16,25.65,25.16,25.41,9378474,0
2017-02-16,25.43,25.52,25.13,25.36,6756856,0
2017-02-17,25.27,25.4,25.16,25.39,7363627,0
2017-02-21,25.51,25.58,25.26,25.28,7566480,0
2017-02-22,25.28,25.39,25.11,25.16,7959069,0
2017-02-23,23.37,24.63,23.29,24.48,41278716,0
2017-02-24,24.46,24.89,24.43,24.78,13499248,0
2017-02-27,24.56,24.9,24.53,24.81,8863892,0
2017-02-28,24.77,24.78,24.54,24.55,8463048,0
2017-03-01,24.79,25.03,24.67,24.96,9021058,0
2017-03-02,24.98,25.16,24.89,25,7144472,0
2017-03-03,25.09,25.13,24.83,24.98,6655813,0
2017-03-06,24.82,24.9,24.74,24.76,5732461,0
2017-03-07,24.61,24.725,24.46,24.48,8114265,0
2017-03-08,24.5,24.83,24.44,24.52,10503537,0
2017-03-09,24.6,24.75,24.4,24.69,5849759,0
2017-03-10,24.77,24.84,24.535,24.64,4288001,0
2017-03-13,24.63,24.75,24.51,24.74,4043496,0
2017-03-14,24.64,24.72,24.375,24.43,5892269,0
2017-03-15,24.49,24.69,24.44,24.65,5959328,0
2017-03-16,24.62,24.66,24.19,24.29,6779871,0
2017-03-17,24.32,24.61,24.28,24.43,6266722,0
2017-03-20,24.45,24.48,24.26,24.39,3707487,0
2017-03-21,24.52,24.59,24.1,24.14,4881757,0
2017-03-22,24.22,24.41,24.02,24.27,4850918,0
2017-03-23,24.24,24.39,24.145,24.25,4410127,0
2017-03-24,24.27,24.47,24.23,24.32,3852902,0
2017-03-27,24.16,24.7,24.12,24.58,7623370,0
2017-03-28,24.52,24.76,24.41,24.7,5243865,0
2017-03-29,24.64,24.83,24.425,24.71,6998731,0
2017-03-30,24.62,24.76,24.19,24.45,8448299,0
2017-03-31,24.35,24.93,24.3,24.87,13221701,0
2017-04-03,24.86,24.93,24.585,24.92,9197652,0
2017-04-04,24.9,24.91,24.49,24.63,8681421,0
2017-04-05,24.62,24.8,24.4,24.42,7997553,0
2017-04-06,24.42,24.66,24.29,24.6,8790109,0
2017-04-07,24.58,24.795,24.56,24.65,5748818,0
2017-04-10,24.66,24.79,24.45,24.52,6596330,0
2017-04-11,24.48,24.665,24.41,24.57,3990838,0
2017-04-12,24.49,24.61,24.39,24.53,4647525,0
2017-04-13,24.48,24.59,24.43,24.44,3427064,0
2017-04-17,24.52,24.675,24.43,24.62,2589543,0
2017-04-18,24.53,24.6,24.31,24.47,5355790,0
2017-04-19,24.33,24.81,24.32,24.81,8807808,0
2017-04-20,24.85,25.08,24.64,25.02,5639336,0
2017-04-21,25,25.035,24.76,24.86,4287405,0
2017-04-24,25.12,25.7,25.1,25.56,14799478,0
2017-04-25,25.73,25.91,25.645,25.74,10268045,0
2017-04-26,25.84,26.15,25.78,25.97,9479495,0
2017-04-27,25.97,26.41,25.79,26.18,12027348,0
2017-04-28,25.97,26.47,25.97,26.38,9033424,0
2017-05-01,26.37,26.48,26.3,26.4,8322974,0
2017-05-02,26.46,26.5999,26.38,26.59,5664866,0
2017-05-03,26.58,26.58,26.325,26.46,3965713,0
2017-05-04,26.52,26.545,26.26,26.35,4620821,0
2017-05-05,26.45,26.53,26.31,26.51,3621716,0
2017-05-08,26.55,26.58,26.33,26.39,4093031,0
2017-05-09,26.42,26.69,26.27,26.38,5434978,0
2017-05-10,26.35,26.5,26.24,26.46,4490466,0
2017-05-11,26.37,26.47,26.14,26.37,6196376,0
2017-05-12,26.34,26.49,26.17,26.23,6206288,0
2017-05-15,26.23,26.46,26.16,26.42,8792866,0
2017-05-16,26.45,26.76,26.385,26.48,10521210,0
2017-05-17,26.3,26.34,25.93,25.94,7727029,0
2017-05-18,25.95,26.225,25.88,26.14,5673609,0
2017-05-19,26.18,26.56,26.18,26.41,7924613,0
2017-05-22,26.41,26.97,26.39,26.8,7684975,0
2017-05-23,26.78,26.87,26.605,26.67,4190900,0
2017-05-24,26.75,27.085,26.69,27.05,5641192,0
2017-05-25,27.13,27.39,27.035,27.26,4694753,0
2017-05-26,27.26,27.52,27.19,27.32,4828013,0
2017-05-30,27.24,27.42,27.15,27.36,4097128,0
2017-05-31,27.46,27.46,26.89,27.03,12841903,0
2017-06-01,27.1,27.7,27.1,27.61,13257678,0
2017-06-02,27.62,27.78,27.57,27.6,6431997,0
2017-06-05,27.58,27.7,27.44,27.51,4636246,0
2017-06-06,27.38,27.6,27.34,27.5,3772051,0
2017-06-07,27.61,27.84,27.54,27.84,4455452,0
2017-06-08,27.8,27.95,27.76,27.91,6634156,0
2017-06-09,27.99,28.2,27.69,27.82,6084180,0
2017-06-12,27.75,27.82,27.14,27.75,8737506,0
2017-06-13,27.8,28.02,27.73,27.92,5088132,0
2017-06-14,28.01,28.095,27.695,27.82,3727276,0
2017-06-15,27.77,27.84,27.57,27.75,3985894,0
2017-06-16,27.85,27.935,27.64,27.75,8520683,0
2017-06-19,27.83,28.51,27.8,28.25,10567191,0
2017-06-20,28.26,28.41,27.98,28.01,4828910,0
2017-06-21,28.1,28.19,27.76,27.91,9109526,0
2017-06-22,27.96,28,27.74,27.86,6819306,0
2017-06-23,27.92,28.12,27.71,28.1,8183899,0
2017-06-26,28.16,28.26,27.68,27.72,8288702,0
2017-06-27,27.78,28.16,27.61,27.81,10896619,0
2017-06-28,28,28.34,27.945,28.12,20242341,0
2017-06-29,28.11,28.11,27.47,27.82,7477557,0
2017-06-30,27.9,28.11,27.635,27.72,5193651,0
2017-07-03,27.85,27.97,27.58,27.63,2402803,0
2017-07-05,27.57,27.73,27.46,27.63,7685475,0
2017-07-06,27.44,27.56,27.26,27.31,5296388,0
2017-07-07,27.44,27.62,27.4,27.59,3981436,0
2017-07-10,27.56,27.65,27.44,27.56,4123515,0
2017-07-11,27.54,27.59,27.27,27.53,6114740,0
2017-07-12,27.68,27.93,27.53,27.82,3573738,0
2017-07-13,27.82,27.82,27.565,27.59,4206554,0
2017-07-14,27.67,27.86,27.63,27.78,3449809,0
2017-07-17,27.77,27.86,27.5,27.69,4078836,0
2017-07-18,27.71,27.84,27.57,27.79,3248990,0
2017-07-19,27.84,27.96,27.79,27.93,3121036,0
2017-07-20,27.94,28.06,27.73,27.73,6166281,0
2017-07-21,27.62,27.85,27.54,27.62,4648524,0
2017-07-24,27.62,27.7,27.44,27.62,5310518,0
2017-07-25,27.72,27.81,27.51,27.58,4478813,0
2017-07-26,27.53,27.62,27.35,27.42,4554291,0
2017-07-27,27.24,27.505,26.68,27.05,13914503,0
2017-07-28,27.08,27.17,26.9,27.01,5172041,0
2017-07-31,27.11,27.15,26.5,26.62,7327319,0
2017-08-01,26.8,26.8,26.48,26.48,5613959,0
2017-08-02,26.45,26.54,26.24,26.51,6324957,0
2017-08-03,26.48,26.79,26.4,26.74,5046578,0
2017-08-04,26.82,26.83,26.56,26.83,3568109,0
2017-08-07,26.8,26.8,26.65,26.76,3415622,0
2017-08-08,26.76,26.76,26.5,26.51,4580013,0
2017-08-09,26.36,26.57,26.31,26.57,3405143,0
2017-08-10,26.49,26.5744,26.225,26.26,5853108,0
2017-08-11,26.39,26.5046,26.26,26.41,3285998,0
2017-08-14,26.65,26.735,26.55,26.68,3835639,0
2017-08-15,26.66,26.7,26.46,26.47,5490216,0
2017-08-16,26.56,26.68,26.45,26.68,5930127,0
2017-08-17,26.69,26.87,26.6,26.64,5836917,0
2017-08-18,26.62,26.98,26.53,26.89,5850175,0
2017-08-21,26.91,27,26.755,26.89,4332023,0
2017-08-22,26.85,27.235,26.7,27.21,4223925,0
2017-08-23,27.06,27.17,26.71,26.84,3838696,0
2017-08-24,26.84,26.905,26.66,26.71,3998300,0
2017-08-25,26.79,26.92,26.71,26.72,3666381,0
2017-08-28,26.8,27.02,26.735,26.97,3326571,0
2017-08-29,26.88,27.075,26.83,27.05,3163069,0
2017-08-30,26.94,27.14,26.935,27.08,2767233,0
2017-08-31,27.18,27.605,27.12,27.55,6984100,0
2017-09-01,27.55,27.63,27.33,27.5,4527823,0
2017-09-05,27.35,27.64,27.31,27.57,4770123,0
2017-09-06,27.63,28.23,27.605,28.22,5904610,0
2017-09-07,28.26,28.79,28.09,28.54,5791431,0
2017-09-08,28.5,29.08,28.44,28.79,5336185,0
2017-09-11,29.05,29.4,28.895,28.95,5695704,0
2017-09-12,28.97,29.12,28.84,29.01,4499805,0
2017-09-13,29.05,29.12,28.885,29.08,5966605,0
2017-09-14,29,29.08,28.79,28.97,4784817,0
2017-09-15,29,29.03,28.85,28.93,7622312,0
2017-09-18,28.99,29.06,28.81,28.99,4706204,0
2017-09-19,29.04,29.1,28.615,28.69,3247846,0
2017-09-20,28.68,28.85,28.58,28.84,3924902,0
2017-09-21,28.76,28.89,28.51,28.76,5167395,0
2017-09-22,28.71,28.87,28.51,28.85,3131553,0
2017-09-25,28.86,29.04,28.59,28.75,4361861,0
2017-09-26,28.8,28.895,28.65,28.68,3098879,0
2017-09-27,28.72,28.94,28.68,28.86,4123545,0
2017-09-28,28.86,29,28.74,28.74,3712830,0
2017-09-29,28.74,29.18,28.64,29.17,4983914,0
2017-10-02,29.21,29.47,29.09,29.47,5908798,0
2017-10-03,29.43,29.5,28.93,29.02,3934094,0
2017-10-04,29.08,29.33,29.06,29.24,3681518,0
2017-10-05,29.27,29.45,29.15,29.43,3702266,0
2017-10-06,29.43,29.54,29.36,29.5,4980172,0
2017-10-09,29.41,29.54,29.27,29.33,4343509,0
2017-10-10,29.33,29.46,29.265,29.34,3214764,0
2017-10-11,29.29,29.34,29.14,29.27,2664677,0
2017-10-12,29.26,29.43,29.115,29.43,3647651,0
2017-10-13,29.46,29.485,29.33,29.44,3383917,0
2017-10-16,29.42,29.5,29.09,29.16,4441533,0
2017-10-17,29.19,29.43,29.08,29.4,4724876,0
2017-10-18,29.5,29.55,29.3,29.52,5313739,0
2017-10-19,29.52,29.6,29.36,29.57,2590834,0
2017-10-20,29.63,29.83,29.53,29.69,4708025,0
2017-10-23,29.64,29.93,29.51,29.61,4495603,0
2017-10-24,29.83,29.84,29.58,29.8,4442401,0
2017-10-25,29.75,29.82,29.47,29.61,7756919,0
2017-10-26,28.44,29.31,28.37,28.82,12223683,0
2017-10-27,28.93,29.09,28.25,28.5,10274637,0
2017-10-30,28.4,28.5,28.12,28.16,6885770,0
2017-10-31,28.16,28.27,27.82,28.14,8527816,0
2017-11-01,28.23,28.27,27.77,27.85,6185259,0
2017-11-02,27.89,28.015,27.22,27.44,13217206,0
2017-11-03,27.49,27.92,27.38,27.86,7182897,0
2017-11-06,27.85,27.9,27.6,27.81,7662024,0
2017-11-07,27.93,27.98,27.79,27.96,4884141,0
2017-11-08,27.82,28.13,27.64,28.1,7645584,0
2017-11-09,27.96,28.61,27.92,28.59,9620206,0
2017-11-10,28.5,28.55,27.97,28.36,6526094,0
