Date,Open,High,Low,Close,Volume,OpenInt
1998-01-29,2.28,2.47,2.28,2.41,2852800,0
1998-01-30,2.41,2.55,2.41,2.5,366400,0
1998-02-02,2.5,2.54,2.44,2.45,73600,0
1998-02-03,2.45,2.45,2.38,2.38,84000,0
1998-02-04,2.38,2.41,2.38,2.38,109600,0
1998-02-05,2.38,2.39,2.34,2.34,100800,0
1998-02-06,2.34,2.34,2.2,2.28,97600,0
1998-02-09,2.27,2.36,2.27,2.31,185600,0
1998-02-10,2.31,2.36,2.31,2.32,6400,0
1998-02-11,2.31,2.5,2.31,2.48,92800,0
1998-02-12,2.48,2.5,2.42,2.44,83200,0
1998-02-13,2.5,2.5,2.44,2.45,76800,0
1998-02-17,2.44,2.56,2.44,2.53,84000,0
1998-02-18,2.53,2.58,2.53,2.55,30400,0
1998-02-19,2.55,2.66,2.55,2.61,19200,0
1998-02-20,2.61,2.67,2.61,2.61,38400,0
1998-02-23,2.66,2.66,2.61,2.62,5600,0
1998-02-24,2.66,2.66,2.59,2.66,4800,0
1998-02-25,2.59,2.73,2.59,2.67,68800,0
1998-02-26,2.67,2.7,2.67,2.67,12800,0
1998-02-27,2.66,2.72,2.64,2.7,12000,0
1998-03-02,2.66,2.69,2.64,2.67,164000,0
1998-03-03,2.67,2.67,2.61,2.62,33600,0
1998-03-04,2.61,2.61,2.59,2.59,10400,0
1998-03-05,2.55,2.59,2.44,2.47,110400,0
1998-03-06,2.47,2.52,2.45,2.52,112800,0
1998-03-09,2.5,2.55,2.5,2.53,94400,0
1998-03-10,2.5,2.58,2.5,2.56,12800,0
1998-03-11,2.57,2.63,2.56,2.59,20000,0
1998-03-12,2.61,2.62,2.59,2.62,97600,0
1998-03-13,2.59,2.66,2.59,2.64,11200,0
1998-03-16,2.59,2.64,2.59,2.62,16800,0
1998-03-17,2.62,2.66,2.62,2.62,1600,0
1998-03-18,2.62,2.66,2.62,2.66,12800,0
1998-03-19,2.62,2.67,2.62,2.67,22400,0
1998-03-20,2.67,2.67,2.62,2.66,20800,0
1998-03-23,2.62,2.67,2.62,2.67,2400,0
1998-03-24,2.67,2.67,2.59,2.59,11200,0
1998-03-25,2.59,2.69,2.57,2.69,200000,0
1998-03-26,2.72,2.73,2.58,2.59,118400,0
1998-03-27,2.59,2.59,2.58,2.58,1600,0
1998-03-30,2.58,2.77,2.58,2.75,49600,0
1998-03-31,2.77,2.77,2.7,2.75,20800,0
1998-04-01,2.75,2.75,2.72,2.72,3200,0
1998-04-02,2.75,2.78,2.69,2.78,43200,0
1998-04-03,2.78,2.78,2.72,2.73,49600,0
1998-04-06,2.77,2.77,2.7,2.74,15200,0
1998-04-07,2.7,2.75,2.7,2.75,225600,0
1998-04-08,2.75,2.94,2.75,2.94,56800,0
1998-04-09,2.94,2.94,2.81,2.83,105600,0
1998-04-13,2.81,2.81,2.81,2.81,1600,0
1998-04-14,2.86,2.86,2.81,2.83,160000,0
1998-04-15,2.84,2.88,2.84,2.88,8000,0
1998-04-16,2.88,2.88,2.88,2.88,9600,0
1998-04-17,2.89,2.89,2.89,2.89,3200,0
1998-04-20,2.89,2.91,2.81,2.91,20800,0
1998-04-21,2.86,2.88,2.86,2.86,4800,0
1998-04-23,2.86,2.88,2.83,2.86,24000,0
1998-04-24,2.88,2.88,2.83,2.83,0,0
1998-04-27,2.83,2.84,2.81,2.83,15200,0
1998-04-29,2.81,2.81,2.81,2.81,0,0
1998-04-30,2.88,2.88,2.81,2.84,800,0
1998-05-01,2.86,2.86,2.83,2.83,30400,0
1998-05-04,2.91,3,2.88,3,56000,0
1998-05-05,2.94,3,2.94,2.98,3200,0
1998-05-06,2.98,3.06,2.94,3.03,35200,0
1998-05-07,3.03,3.06,3,3.06,9600,0
1998-05-08,3.06,3.16,3.06,3.16,7200,0
1998-05-11,3.25,3.31,3.22,3.25,60800,0
1998-05-12,3.38,3.44,3.31,3.38,124800,0
1998-05-13,3.38,3.38,3.33,3.33,4800,0
1998-05-14,3.31,3.38,3.31,3.31,8800,0
1998-05-15,3.31,3.31,3.2,3.2,16800,0
1998-05-18,3.23,3.23,3.2,3.2,3200,0
1998-05-19,3.2,3.23,3.2,3.21,59200,0
1998-05-21,3.2,3.21,3.2,3.2,1600,0
1998-05-22,3.2,3.2,3.2,3.2,0,0
1998-05-27,3.2,3.2,3.14,3.14,4000,0
1998-05-28,3.14,3.14,3.12,3.12,3200,0
1998-06-01,3.12,3.12,3.09,3.09,4800,0
1998-06-02,3.06,3.06,3.06,3.06,800,0
1998-06-03,3.06,3.06,3.06,3.06,0,0
1998-06-04,3.14,3.14,3.06,3.06,0,0
1998-06-05,3.06,3.06,2.88,3,183200,0
1998-06-08,2.94,2.94,2.89,2.91,10400,0
1998-06-09,2.88,2.94,2.86,2.94,4800,0
1998-06-10,2.84,2.94,2.8,2.84,16000,0
1998-06-11,2.88,2.88,2.83,2.84,2400,0
1998-06-12,2.83,2.84,2.8,2.84,22400,0
1998-06-15,2.81,2.88,2.77,2.88,98400,0
1998-06-16,2.88,2.89,2.86,2.88,32800,0
1998-06-17,2.91,3.02,2.9,3.02,30400,0
1998-06-19,2.98,3.02,2.98,3,40800,0
1998-06-22,3,3,3,3,0,0
1998-06-23,3.03,3.08,3,3,21600,0
1998-06-24,3.03,3.14,3.03,3.14,0,0
1998-06-25,3.11,3.12,3.06,3.06,18400,0
1998-06-26,3.09,3.16,3.06,3.16,16000,0
1998-06-29,3.12,3.12,3.06,3.06,4800,0
1998-06-30,3.06,3.06,3.06,3.06,0,0
1998-07-01,3.06,3.09,3.06,3.09,1600,0
1998-07-02,3.06,3.09,3.06,3.09,2400,0
1998-07-06,3.06,3.12,3.06,3.06,1600,0
1998-07-10,3.12,3.12,3.12,3.12,5600,0
1998-07-13,3.16,3.16,3.16,3.16,0,0
1998-07-15,3.16,3.19,3.14,3.14,16800,0
1998-07-16,3.22,3.28,3.22,3.27,16800,0
1998-07-17,3.33,3.33,3.31,3.31,20000,0
1998-07-20,3.34,3.34,3.31,3.31,12800,0
1998-07-21,3.31,3.31,3.25,3.25,28000,0
1998-07-22,3.23,3.23,3.23,3.23,800,0
1998-07-23,3.22,3.22,3.08,3.08,19200,0
1998-07-24,3.08,3.13,3.08,3.13,9600,0
1998-07-28,3.22,3.22,3.11,3.11,800,0
1998-07-29,3.25,3.28,3.25,3.28,5600,0
1998-07-30,3.17,3.17,3.12,3.12,5600,0
1998-07-31,3.11,3.25,3.11,3.11,0,0
1998-08-03,3.23,3.25,3.17,3.17,4800,0
1998-08-04,3.11,3.11,2.94,2.94,19200,0
1998-08-05,3.09,3.09,2.94,2.94,800,0
1998-08-06,2.94,3.04,2.94,2.95,43200,0
1998-08-07,2.94,3.03,2.94,3.03,4000,0
1998-08-10,3.03,3.03,3.03,3.03,1600,0
1998-08-11,2.94,2.97,2.94,2.94,8000,0
1998-08-12,3,3,2.94,2.94,2400,0
1998-08-13,2.94,2.97,2.94,2.94,28800,0
1998-08-14,2.94,2.94,2.94,2.94,40800,0
1998-08-17,2.94,2.94,2.94,2.94,1600,0
1998-08-18,2.94,3,2.94,3,3200,0
1998-08-19,2.94,2.94,2.94,2.94,7200,0
1998-08-20,2.94,2.96,2.94,2.96,1600,0
1998-08-21,2.88,2.94,2.88,2.94,4800,0
1998-08-24,2.88,2.88,2.88,2.88,5600,0
1998-08-26,2.88,2.94,2.88,2.88,3200,0
1998-08-27,2.88,2.88,2.78,2.79,22400,0
1998-08-28,2.78,2.88,2.78,2.79,20800,0
1998-08-31,2.91,2.91,2.69,2.75,27200,0
1998-09-01,2.62,2.66,2.17,2.56,49600,0
1998-09-02,2.66,2.81,2.66,2.75,40000,0
1998-09-03,2.69,2.69,2.69,2.69,1600,0
1998-09-04,2.69,2.73,2.62,2.73,3200,0
1998-09-08,2.73,2.84,2.73,2.73,7200,0
1998-09-09,2.75,2.81,2.75,2.8,12800,0
1998-09-10,2.75,2.84,2.75,2.84,9600,0
1998-09-11,2.79,2.79,2.79,2.79,28800,0
1998-09-14,2.84,2.84,2.83,2.83,25600,0
1998-09-15,2.86,2.86,2.84,2.84,13600,0
1998-09-16,2.84,2.88,2.84,2.88,1600,0
1998-09-17,2.88,2.88,2.84,2.86,2400,0
1998-09-21,2.84,2.84,2.84,2.84,1600,0
1998-09-23,2.84,2.86,2.72,2.86,155200,0
1998-09-24,2.85,2.86,2.78,2.86,2400,0
1998-09-25,2.77,2.77,2.75,2.75,8000,0
1998-09-28,2.86,2.86,2.72,2.72,3200,0
1998-09-29,2.73,2.73,2.72,2.73,44000,0
1998-09-30,2.73,2.73,2.73,2.73,30400,0
1998-10-01,2.75,2.75,2.62,2.62,35200,0
1998-10-02,2.59,2.59,2.53,2.53,0,0
1998-10-05,2.54,2.54,2.52,2.52,22400,0
1998-10-06,2.52,2.52,2.44,2.44,9600,0
1998-10-07,2.41,2.41,2.14,2.16,55200,0
1998-10-08,2.03,2.03,1.77,1.77,302400,0
1998-10-09,1.8,1.84,1.77,1.84,61600,0
1998-10-12,1.86,2.14,1.84,2.09,52000,0
1998-10-13,2.12,2.12,2.02,2.02,4800,0
1998-10-14,2.02,2.02,2.02,2.02,0,0
1998-10-15,2,2.66,1.99,2.66,31200,0
1998-10-16,2.5,2.72,2.45,2.72,8000,0
1998-10-19,2.77,2.97,2.62,2.89,22400,0
1998-10-20,2.88,2.91,2.81,2.81,10400,0
1998-10-21,2.78,2.78,2.78,2.78,0,0
1998-10-22,2.78,2.78,2.52,2.56,20800,0
1998-10-23,2.57,2.57,2.5,2.51,52800,0
1998-10-26,2.55,2.69,2.55,2.69,43200,0
1998-10-27,2.81,2.91,2.72,2.88,13600,0
1998-10-28,2.83,2.91,2.75,2.91,24800,0
1998-10-29,2.88,2.89,2.88,2.89,4000,0
1998-10-30,2.91,3.09,2.91,3.06,16000,0
1998-11-02,3.17,3.19,3.09,3.09,20000,0
1998-11-03,3.09,3.18,3.09,3.18,30400,0
1998-11-04,3.19,3.25,3.16,3.25,17600,0
1998-11-05,3.27,3.27,3.23,3.23,800,0
1998-11-06,3.25,3.27,3.19,3.27,1600,0
1998-11-09,3.27,3.27,3.22,3.27,9600,0
1998-11-10,3.27,3.42,3.27,3.38,33600,0
1998-11-11,3.44,3.44,3.33,3.44,2400,0
1998-11-12,3.31,3.31,3.31,3.31,0,0
1998-11-13,3.44,3.44,3.27,3.27,10400,0
1998-11-16,3.44,3.44,3.31,3.41,6400,0
1998-11-18,3.44,3.44,3.38,3.38,12800,0
1998-11-19,3.29,3.38,3.29,3.38,1600,0
1998-11-20,3.27,3.43,3.27,3.43,800,0
1998-11-23,3.42,3.42,3.42,3.42,3200,0
1998-11-24,3.39,3.44,3.39,3.44,31200,0
1998-11-25,3.41,3.41,3.41,3.41,0,0
1998-11-27,3.45,3.45,3.41,3.41,0,0
1998-11-30,3.45,3.45,3.41,3.41,9600,0
1998-12-01,3.45,3.45,3.38,3.45,27200,0
1998-12-02,3.41,3.41,3.41,3.41,800,0
1998-12-03,3.45,3.52,3.45,3.47,21600,0
1998-12-04,3.5,3.52,3.47,3.47,76000,0
1998-12-07,3.5,3.5,3.5,3.5,3200,0
1998-12-08,3.53,3.53,3.47,3.48,52800,0
1998-12-09,3.52,3.52,3.47,3.52,0,0
1998-12-10,3.47,3.47,3.47,3.47,2400,0
1998-12-11,3.52,3.52,3.52,3.52,0,0
1998-12-15,3.38,3.38,3.23,3.25,17600,0
1998-12-16,3.27,3.41,3.27,3.41,6400,0
1998-12-17,3.38,3.38,3.31,3.34,3200,0
1998-12-18,3.34,3.44,3.33,3.44,31200,0
1998-12-21,3.44,3.44,3.44,3.44,1600,0
1998-12-23,3.44,3.44,3.44,3.44,0,0
1998-12-24,3.44,3.44,3.44,3.44,0,0
1998-12-28,3.33,3.33,3.33,3.33,0,0
1998-12-29,3.5,3.59,3.5,3.58,33600,0
1998-12-30,3.56,3.66,3.56,3.66,1600,0
1998-12-31,3.59,3.75,3.59,3.75,2400,0
1999-01-04,3.8,3.8,3.64,3.64,32000,0
1999-01-05,3.61,3.61,3.61,3.61,32000,0
1999-01-06,3.67,3.77,3.61,3.69,22400,0
1999-01-07,3.83,3.83,3.83,3.83,2400,0
1999-01-11,3.81,3.81,3.81,3.81,1600,0
1999-01-12,3.67,3.67,3.67,3.67,6400,0
1999-01-13,3.81,3.81,3.81,3.81,0,0
1999-01-19,3.88,3.94,3.88,3.94,800,0
1999-01-20,3.88,3.88,3.88,3.88,0,0
1999-01-21,3.81,3.81,3.78,3.78,7200,0
1999-01-22,3.88,3.94,3.62,3.75,3200,0
1999-01-25,3.81,3.81,3.81,3.81,0,0
1999-01-27,3.81,3.81,3.81,3.81,4000,0
1999-01-29,3.62,3.81,3.62,3.66,20000,0
1999-02-01,3.62,3.62,3.62,3.62,6400,0
1999-02-02,3.69,3.7,3.69,3.7,17600,0
1999-02-03,3.62,3.81,3.62,3.62,2400,0
1999-02-04,3.62,3.67,3.62,3.64,1600,0
1999-02-05,3.62,3.75,3.62,3.75,1600,0
1999-02-08,3.75,3.75,3.69,3.69,24000,0
1999-02-09,3.62,3.62,3.55,3.55,800,0
1999-02-10,3.5,3.62,3.5,3.62,1600,0
1999-02-11,3.62,3.62,3.5,3.62,11200,0
1999-02-12,3.56,3.59,3.53,3.55,18400,0
1999-02-16,3.56,3.56,3.56,3.56,0,0
1999-02-17,3.55,3.55,3.5,3.55,2400,0
1999-02-18,3.55,3.55,3.55,3.55,0,0
1999-02-19,3.5,3.52,3.5,3.5,29600,0
1999-02-23,3.55,3.55,3.5,3.5,3200,0
1999-02-24,3.52,3.53,3.52,3.53,1600,0
1999-02-25,3.44,3.52,3.44,3.52,11200,0
1999-02-26,3.52,3.52,3.45,3.52,17600,0
1999-03-01,3.52,3.52,3.47,3.52,4800,0
1999-03-02,3.52,3.53,3.47,3.5,7200,0
1999-03-03,3.44,3.53,3.44,3.44,800,0
1999-03-05,3.53,3.53,3.53,3.53,0,0
1999-03-08,3.5,3.5,3.44,3.44,2400,0
1999-03-09,3.5,3.5,3.5,3.5,0,0
1999-03-10,3.5,3.5,3.46,3.48,20800,0
1999-03-11,3.45,3.45,3.45,3.45,800,0
1999-03-12,3.48,3.48,3.47,3.47,1600,0
1999-03-15,3.47,3.53,3.45,3.53,8000,0
1999-03-16,3.52,3.52,3.48,3.49,22400,0
1999-03-17,3.5,3.69,3.5,3.66,50400,0
1999-03-18,3.75,4.4,3.7,4.36,1632000,0
1999-03-19,4.34,4.38,4.16,4.23,197600,0
1999-03-22,4.19,4.19,4.11,4.12,41600,0
1999-03-23,4.06,4.16,4.06,4.12,19200,0
1999-03-24,4.12,4.28,4.12,4.25,35200,0
1999-03-25,4.27,4.62,4.27,4.56,41600,0
1999-03-26,4.52,4.62,4.38,4.38,9600,0
1999-03-29,4.38,4.5,4.38,4.49,121600,0
1999-03-30,4.38,4.5,4.3,4.5,37600,0
1999-03-31,4.38,4.38,4.33,4.33,4800,0
1999-04-01,4.33,4.45,4.33,4.44,48000,0
1999-04-05,4.44,4.5,4.38,4.49,55200,0
1999-04-06,4.44,4.62,4.44,4.56,22400,0
1999-04-07,4.56,4.61,4.56,4.56,14400,0
1999-04-08,4.56,4.62,4.56,4.56,13600,0
1999-04-09,4.56,4.58,4.56,4.56,36000,0
1999-04-12,4.62,4.62,4.55,4.55,8000,0
1999-04-13,4.56,4.61,4.55,4.55,41600,0
1999-04-14,4.66,4.66,4.55,4.55,38400,0
1999-04-15,4.55,4.67,4.55,4.61,58400,0
1999-04-16,4.61,4.67,4.58,4.62,9600,0
1999-04-19,4.58,4.66,4.34,4.34,155200,0
1999-04-20,4.34,4.34,3.83,3.83,156800,0
1999-04-21,3.91,4.12,3.91,4.06,28800,0
1999-04-22,4.03,4.31,4.03,4.16,8000,0
1999-04-23,4.09,4.3,4.09,4.25,14400,0
1999-04-26,4.31,4.34,4.27,4.34,1600,0
1999-04-27,4.34,4.41,4.34,4.36,38400,0
1999-04-28,4.38,4.38,4.36,4.38,19200,0
1999-04-29,4.39,4.39,4.31,4.33,73600,0
1999-04-30,4.34,4.35,4.19,4.19,17600,0
1999-05-03,4.27,4.27,4.12,4.27,152000,0
1999-05-04,4.22,4.22,4.11,4.11,139200,0
1999-05-05,4.11,4.22,4.11,4.2,43200,0
1999-05-06,4.24,4.34,4.24,4.34,3200,0
1999-05-07,4.39,4.81,4.38,4.64,12000,0
1999-05-10,4.66,4.67,4.56,4.67,4800,0
1999-05-11,4.58,4.77,4.58,4.77,19200,0
1999-05-12,4.8,4.81,4.62,4.64,16000,0
1999-05-14,4.81,4.83,4.74,4.74,112000,0
1999-05-17,4.88,4.88,4.64,4.78,6400,0
1999-05-18,4.78,4.78,4.68,4.68,0,0
1999-05-19,4.78,4.78,4.66,4.66,18400,0
1999-05-20,4.7,4.75,4.66,4.66,5600,0
1999-05-21,4.64,4.64,4.59,4.64,3200,0
1999-05-24,4.61,4.61,4.45,4.45,12800,0
1999-05-25,4.58,4.59,4.52,4.55,11200,0
1999-05-26,4.41,4.5,4.31,4.31,9600,0
1999-05-27,4.38,4.39,4.27,4.27,1600,0
1999-05-28,4.39,4.39,4.31,4.39,3200,0
1999-06-01,4.26,4.26,4.22,4.22,1600,0
1999-06-02,4.25,4.25,4.09,4.11,64000,0
1999-06-03,4.09,4.14,4.09,4.12,22400,0
1999-06-04,4.12,4.14,4.12,4.12,2400,0
1999-06-07,4.17,4.17,4.16,4.17,40800,0
1999-06-08,4.16,4.25,4.16,4.2,8000,0
1999-06-09,4.27,4.27,4.19,4.19,1600,0
1999-06-10,4.22,4.22,4.19,4.22,4800,0
1999-06-11,4.22,4.22,4.16,4.19,136800,0
1999-06-14,4.12,4.12,4.12,4.12,6400,0
1999-06-15,4.11,4.12,4.09,4.12,27200,0
1999-06-16,4.16,4.16,4.09,4.09,4000,0
1999-06-17,4.11,4.11,3.98,3.98,20800,0
1999-06-18,3.97,3.99,3.95,3.95,116800,0
1999-06-21,4,4,3.97,3.98,26400,0
1999-06-22,4,4.03,3.8,3.8,78400,0
1999-06-23,3.81,3.82,3.77,3.8,1600,0
1999-06-24,3.81,3.84,3.73,3.84,4000,0
1999-06-25,3.85,3.88,3.84,3.86,59200,0
1999-06-28,3.84,3.88,3.84,3.88,44000,0
1999-06-29,3.86,4.31,3.84,4.28,124800,0
1999-06-30,4.28,4.31,4.16,4.23,104000,0
1999-07-01,4.22,4.25,4.19,4.24,22400,0
1999-07-02,4.24,4.24,4.2,4.2,36800,0
1999-07-06,4.2,4.2,4.19,4.2,20800,0
1999-07-07,4.2,4.2,4.2,4.2,24000,0
1999-07-08,4.2,4.2,4.17,4.17,10400,0
1999-07-09,4.16,4.16,3.88,4.06,11200,0
1999-07-12,4.06,4.06,4.05,4.05,800,0
1999-07-13,4.03,4.03,3.89,3.95,33600,0
1999-07-14,3.94,4.01,3.94,3.98,14400,0
1999-07-15,3.95,4,3.95,4,100800,0
1999-07-16,4,4,3.94,3.94,49600,0
1999-07-19,3.97,3.97,3.91,3.91,70400,0
1999-07-20,3.92,3.94,3.92,3.92,20000,0
1999-07-21,3.88,3.91,3.81,3.9,47200,0
1999-07-22,3.88,3.95,3.86,3.88,8800,0
1999-07-23,3.88,3.88,3.81,3.86,9600,0
1999-07-26,3.78,3.94,3.78,3.86,57600,0
1999-07-27,3.78,3.86,3.78,3.86,92800,0
1999-07-28,3.8,3.89,3.8,3.89,19200,0
1999-07-29,3.81,3.88,3.81,3.84,127200,0
1999-07-30,3.85,3.85,3.77,3.78,56000,0
1999-08-02,3.84,4.02,3.76,3.76,209600,0
1999-08-03,3.8,3.8,3.41,3.49,209600,0
1999-08-04,3.48,3.66,3.48,3.59,94400,0
1999-08-05,3.56,3.57,3.56,3.56,2400,0
1999-08-06,3.56,3.59,3.53,3.53,20000,0
1999-08-09,3.53,3.73,3.53,3.72,21600,0
1999-08-10,3.73,3.74,3.72,3.74,1600,0
1999-08-11,3.73,3.77,3.73,3.75,18400,0
1999-08-12,3.75,3.75,3.67,3.7,43200,0
1999-08-13,3.7,3.77,3.7,3.75,97600,0
1999-08-16,3.77,3.78,3.67,3.78,1600,0
1999-08-17,3.69,4.12,3.64,3.88,34400,0
1999-08-18,3.86,3.86,3.76,3.77,16000,0
1999-08-19,3.77,3.78,3.7,3.72,11200,0
1999-08-20,3.7,3.75,3.59,3.62,6400,0
1999-08-23,3.66,3.66,3.47,3.48,37600,0
1999-08-24,3.55,3.55,3.47,3.53,112800,0
1999-08-25,3.52,3.52,3.5,3.5,9600,0
1999-08-26,3.5,3.5,3.38,3.38,35200,0
1999-08-27,3.37,3.38,3.25,3.27,44800,0
1999-08-30,3.3,3.34,3.27,3.27,20000,0
1999-08-31,3.27,3.27,3.22,3.25,16000,0
1999-09-01,3.27,3.27,3.25,3.25,800,0
1999-09-02,3.24,3.24,3.23,3.23,0,0
1999-09-03,3.25,3.33,3.25,3.33,9600,0
1999-09-07,3.29,3.35,3.27,3.35,2400,0
1999-09-08,3.32,3.32,3.25,3.29,1600,0
1999-09-09,3.31,3.36,3.26,3.31,14400,0
1999-09-10,3.25,3.36,3.25,3.36,57600,0
1999-09-13,3.36,3.36,3.35,3.36,3200,0
1999-09-14,3.36,3.48,3.34,3.47,13600,0
1999-09-15,3.5,3.84,3.5,3.56,40000,0
1999-09-16,3.62,3.62,3.5,3.5,16800,0
1999-09-17,3.57,3.62,3.5,3.51,1600,0
1999-09-20,3.5,3.5,3.5,3.5,1600,0
1999-09-21,3.51,3.51,3.34,3.37,6400,0
1999-09-22,3.31,3.31,3.22,3.22,19200,0
1999-09-23,3.22,3.22,3.12,3.12,1600,0
1999-09-24,3.11,3.11,2.88,2.93,19200,0
1999-09-27,2.94,2.99,2.94,2.95,227200,0
1999-09-28,2.95,3,2.95,2.95,1600,0
1999-09-29,3,3.09,3,3.09,3200,0
1999-09-30,3.06,3.62,2.97,3.62,36800,0
1999-10-01,3.44,3.56,3.38,3.41,27200,0
1999-10-04,3.5,3.5,3.41,3.44,4800,0
1999-10-05,3.5,3.5,3.44,3.44,11200,0
1999-10-06,3.45,3.5,3.31,3.41,16000,0
1999-10-07,3.41,3.41,3.33,3.36,111200,0
1999-10-08,3.38,3.38,3.34,3.34,3200,0
1999-10-11,3.39,3.39,3.33,3.38,4000,0
1999-10-12,3.36,3.36,3.28,3.33,8800,0
1999-10-13,3.3,3.34,3.25,3.27,10400,0
1999-10-14,3.28,3.28,3.25,3.25,4800,0
1999-10-15,3.27,3.27,2.94,2.97,100800,0
1999-10-18,2.98,3.02,2.94,2.94,12000,0
1999-10-19,3.03,3.03,2.88,2.92,52800,0
1999-10-20,3.03,3.03,2.91,2.92,104800,0
1999-10-21,2.91,3.03,2.88,3.03,64000,0
1999-10-22,2.95,2.95,2.91,2.91,8800,0
1999-10-25,2.88,2.91,2.81,2.82,16000,0
1999-10-26,2.88,2.97,2.84,2.88,108800,0
1999-10-27,2.84,2.91,2.84,2.86,25600,0
1999-10-28,2.88,2.88,2.81,2.81,12000,0
1999-10-29,2.8,2.84,2.74,2.75,4800,0
1999-11-01,2.81,3.12,2.81,3.06,70400,0
1999-11-02,3.16,3.75,3.15,3.66,48000,0
1999-11-03,3.57,3.69,3.56,3.67,64800,0
1999-11-04,3.67,3.67,3.58,3.59,4800,0
1999-11-05,3.58,3.62,3.58,3.59,6400,0
1999-11-08,3.6,3.66,3.6,3.66,3200,0
1999-11-09,3.61,4.33,3.61,4.16,32000,0
1999-11-10,4.16,4.41,4.16,4.38,140800,0
1999-11-11,4.32,4.44,4.31,4.44,29600,0
1999-11-12,4.31,4.45,4.31,4.44,182400,0
1999-11-15,4.38,4.42,4.38,4.38,40000,0
1999-11-17,4.38,4.42,4.3,4.38,306400,0
1999-11-18,4.3,4.36,4.25,4.28,7200,0
1999-11-19,4.34,4.34,4.21,4.28,8800,0
1999-11-22,4.25,4.25,4.09,4.14,13600,0
1999-11-23,4.09,4.14,3.81,3.97,14400,0
1999-11-24,3.94,4.05,3.94,4,33600,0
1999-11-26,4.06,4.11,4,4.11,6400,0
1999-11-29,4.07,4.16,4.03,4.03,9600,0
1999-11-30,4.12,4.12,4.02,4.12,17600,0
1999-12-01,4.02,4.07,3.97,4.02,47200,0
1999-12-02,4.02,4.08,4,4.02,28800,0
1999-12-03,4.03,4.03,3.97,4,12800,0
1999-12-06,4.02,4.02,4,4,6400,0
1999-12-07,4.03,4.03,3.97,4.01,221600,0
1999-12-08,4,4.02,3.97,4.02,148800,0
1999-12-09,4,4.2,4,4.16,12800,0
1999-12-10,4.12,4.24,3.98,3.98,5600,0
1999-12-13,4.08,4.12,4.08,4.12,3200,0
1999-12-14,4.11,4.11,4.06,4.11,3200,0
1999-12-16,4.19,4.31,4.12,4.27,3200,0
1999-12-17,4.44,4.45,4.17,4.32,16000,0
1999-12-20,4.36,4.36,4.31,4.31,4800,0
1999-12-21,4.38,4.5,4.38,4.47,11200,0
1999-12-22,4.53,4.66,4.41,4.66,6400,0
1999-12-23,4.69,4.81,4.59,4.75,19200,0
1999-12-27,4.77,4.8,4.74,4.74,1600,0
1999-12-28,4.62,4.8,4.62,4.75,1600,0
1999-12-29,4.75,4.77,4.75,4.75,11200,0
1999-12-30,4.8,4.8,4.79,4.79,4800,0
1999-12-31,4.55,4.8,4.55,4.8,1600,0
2000-01-03,4.75,4.75,4.44,4.45,8000,0
2000-01-04,4.44,4.44,4.31,4.38,35200,0
2000-01-05,4.42,4.44,4.34,4.34,51200,0
2000-01-06,4.39,4.39,4.28,4.33,12000,0
2000-01-07,4.25,4.38,4.25,4.38,12000,0
2000-01-10,4.27,4.34,4.27,4.33,5600,0
2000-01-11,4.27,4.31,4.27,4.27,1600,0
2000-01-12,4.27,4.27,4.24,4.24,5600,0
2000-01-13,4.22,4.34,4.16,4.27,32800,0
2000-01-14,4.24,4.25,4.14,4.25,1600,0
2000-01-18,4.16,4.24,4.11,4.24,13600,0
2000-01-19,4.24,4.24,4.11,4.24,3200,0
2000-01-20,4.24,4.24,4.18,4.24,4000,0
2000-01-21,4.2,4.27,4.2,4.27,12800,0
2000-01-24,4.19,4.22,4.19,4.22,3200,0
2000-01-25,4.25,4.38,4.22,4.3,20000,0
2000-01-26,4.22,4.24,4.22,4.22,2400,0
2000-01-27,4.19,4.2,4.14,4.16,8000,0
2000-01-28,4.22,4.22,4.16,4.16,8000,0
2000-01-31,4.22,4.27,4.16,4.27,12800,0
2000-02-01,4.34,4.56,4.24,4.33,70400,0
2000-02-02,4.33,4.86,4.33,4.67,32000,0
2000-02-03,4.83,4.94,4.76,4.92,60000,0
2000-02-04,4.94,4.94,4.84,4.91,4800,0
2000-02-07,4.84,4.94,4.78,4.78,16000,0
2000-02-08,4.89,4.89,4.73,4.74,65600,0
2000-02-09,4.8,4.8,4.5,4.55,32000,0
2000-02-10,4.47,4.67,4.47,4.6,44800,0
2000-02-11,4.56,4.68,4.52,4.52,19200,0
2000-02-14,4.5,4.62,4.49,4.53,38400,0
2000-02-15,4.53,4.74,4.53,4.74,8000,0
2000-02-16,4.53,4.72,4.5,4.62,20800,0
2000-02-17,4.65,4.75,4.56,4.59,22400,0
2000-02-18,4.75,4.75,4.56,4.69,4800,0
2000-02-22,4.69,4.69,4.56,4.69,7200,0
2000-02-24,4.69,4.69,4.47,4.47,14400,0
2000-02-25,4.52,4.88,4.47,4.66,24000,0
2000-02-28,4.58,4.78,4.5,4.62,27200,0
2000-02-29,4.62,4.69,4.53,4.69,17600,0
2000-03-01,4.63,4.69,4.62,4.69,10400,0
2000-03-02,4.62,4.94,4.62,4.94,16000,0
2000-03-03,4.97,4.97,4.88,4.88,22400,0
2000-03-06,4.89,4.89,4.66,4.74,40800,0
2000-03-07,4.69,4.77,4.62,4.76,12000,0
2000-03-08,4.62,4.77,4.62,4.65,4800,0
2000-03-09,4.66,4.69,4.62,4.69,3200,0
2000-03-10,4.69,4.69,4.49,4.5,39200,0
2000-03-13,4.41,4.41,4.41,4.41,800,0
2000-03-14,4.42,4.56,4.42,4.5,3200,0
2000-03-15,4.44,4.44,4.41,4.44,8000,0
2000-03-16,4.44,4.44,3.89,3.89,14400,0
2000-03-17,3.94,4.33,3.94,4.3,17600,0
2000-03-20,4.3,4.34,4.24,4.34,60800,0
2000-03-21,4.19,4.34,4.19,4.33,7200,0
2000-03-22,4.28,4.41,4.28,4.39,16800,0
2000-03-23,4.4,4.4,4.36,4.39,116800,0
2000-03-24,4.39,4.41,4.36,4.38,24800,0
2000-03-27,4.34,4.44,4.34,4.44,6400,0
2000-03-28,4.38,4.4,4.38,4.39,9600,0
2000-03-29,4.39,4.43,4.38,4.43,8800,0
2000-03-30,4.41,4.41,4.33,4.37,33600,0
2000-03-31,4.31,4.38,4.31,4.38,4800,0
2000-04-03,4.42,4.42,4.38,4.42,1600,0
2000-04-04,4.35,4.43,4.32,4.35,14400,0
2000-04-05,4.4,4.41,4.31,4.33,10400,0
2000-04-06,4.38,4.47,4.38,4.47,4000,0
2000-04-07,4.49,4.55,4.49,4.55,4800,0
2000-04-10,4.55,4.62,4.53,4.53,1600,0
2000-04-11,4.62,4.62,4.5,4.62,3200,0
2000-04-12,4.5,4.62,4.27,4.31,6400,0
2000-04-13,4.45,4.56,4.45,4.55,2400,0
2000-04-14,4.49,4.49,4.3,4.3,12000,0
2000-04-17,4.5,4.5,4.3,4.5,6400,0
2000-04-18,4.5,4.56,4.3,4.3,3200,0
2000-04-19,4.35,4.49,3.92,3.92,6400,0
2000-04-20,4,4.31,3.5,3.5,24800,0
2000-04-24,3.69,3.69,3.5,3.58,30400,0
2000-04-25,3.69,4.12,3.69,4.12,22400,0
2000-04-26,4.18,4.47,4.18,4.31,7200,0
2000-04-27,4.27,4.75,4.25,4.75,39200,0
2000-04-28,4.55,4.79,4.55,4.73,22400,0
2000-05-01,4.64,4.74,4.64,4.69,17600,0
2000-05-02,4.58,4.66,4.5,4.52,92800,0
2000-05-03,4.5,4.5,4.28,4.28,59200,0
2000-05-04,4.26,4.27,3.89,4.01,190400,0
2000-05-05,4.18,4.84,4.18,4.7,880000,0
2000-05-08,4.38,4.69,4.38,4.62,48000,0
2000-05-09,4.61,4.89,4.61,4.77,131200,0
2000-05-10,4.77,4.79,4.73,4.74,9600,0
2000-05-11,4.8,5.03,4.8,4.97,192000,0
2000-05-12,4.91,5.05,4.91,4.96,38400,0
2000-05-15,4.94,4.95,4.89,4.91,76800,0
2000-05-16,4.95,5,4.89,4.89,28000,0
2000-05-17,4.91,4.99,4.84,4.84,32000,0
2000-05-18,4.84,4.91,4.84,4.91,19200,0
2000-05-19,4.84,5.02,4.84,5,51200,0
2000-05-22,4.89,4.99,4.88,4.97,56000,0
2000-05-23,4.98,5.02,4.89,4.91,36800,0
2000-05-24,4.89,4.95,4.84,4.95,14400,0
2000-05-25,4.81,4.88,4.75,4.77,46400,0
2000-05-26,4.72,4.94,4.7,4.93,11200,0
2000-05-30,4.83,5,4.83,4.95,33600,0
2000-05-31,5.02,5.03,4.97,5.03,85600,0
2000-06-01,4.99,5.12,4.97,5.12,17600,0
2000-06-05,5.18,5.25,5.16,5.18,30400,0
2000-06-06,5.17,5.47,5.17,5.41,43200,0
2000-06-07,5.4,5.56,5.4,5.56,21600,0
2000-06-08,5.59,5.6,5.24,5.38,60800,0
2000-06-12,5.62,5.64,5.5,5.6,26400,0
2000-06-13,5.52,5.64,5.52,5.64,12800,0
2000-06-14,5.64,5.64,5.55,5.62,46400,0
2000-06-15,5.6,5.62,5.52,5.52,9600,0
2000-06-16,5.58,5.58,5.45,5.56,92800,0
2000-06-19,5.56,5.64,5.5,5.61,31200,0
2000-06-20,5.61,5.61,5.56,5.61,68000,0
2000-06-21,5.61,5.74,5.61,5.74,7200,0
2000-06-22,5.62,5.75,5.62,5.74,40000,0
2000-06-23,5.75,5.75,5.62,5.66,17600,0
2000-06-26,5.7,6.08,5.64,6,96000,0
2000-06-27,6,6.02,5.94,5.97,68800,0
2000-06-28,6.02,6.05,5.97,6,54400,0
2000-06-29,6.01,6.05,5.98,6.05,38400,0
2000-06-30,6,6.16,6,6.06,109600,0
2000-07-03,6.07,6.11,6.03,6.05,28800,0
2000-07-05,6.08,6.16,6.05,6.12,28800,0
2000-07-06,6.12,6.33,6.12,6.31,116800,0
2000-07-07,6.34,6.75,6.34,6.74,144000,0
2000-07-10,6.77,6.78,6.72,6.75,48000,0
2000-07-11,6.62,6.62,6.38,6.5,70400,0
2000-07-12,6.53,6.59,6.41,6.41,12800,0
2000-07-13,6.53,6.75,6.45,6.64,17600,0
2000-07-14,6.69,6.77,6.64,6.69,18400,0
2000-07-17,6.69,6.75,6.59,6.59,10400,0
2000-07-18,6.59,6.66,6.58,6.61,27200,0
2000-07-19,6.69,6.69,6.59,6.59,35200,0
2000-07-21,6.62,6.65,6.59,6.59,5600,0
2000-07-24,6.59,6.67,6.52,6.53,12000,0
2000-07-25,6.59,6.74,6.52,6.74,52800,0
2000-07-26,6.74,6.74,6.56,6.74,4800,0
2000-07-27,6.74,6.74,6.58,6.72,21600,0
2000-07-28,6.64,6.74,6.57,6.72,124800,0
2000-07-31,6.72,7.25,6.71,7.14,68000,0
2000-08-01,7.14,7.63,7.09,7.44,72800,0
2000-08-02,7.34,7.55,7.34,7.55,243200,0
2000-08-03,7.46,7.58,7.28,7.31,225600,0
2000-08-04,7.31,7.61,7.3,7.49,222400,0
2000-08-07,7.55,7.77,7.5,7.67,257600,0
2000-08-08,7.74,7.74,7.66,7.67,88800,0
2000-08-09,7.69,7.72,7.67,7.71,100000,0
2000-08-10,7.72,7.78,7.67,7.73,115200,0
2000-08-11,7.72,8.22,7.71,8.16,36800,0
2000-08-14,8.25,8.27,7.87,8,80000,0
2000-08-15,8.07,8.07,7.83,7.88,49600,0
2000-08-16,7.91,7.99,7.9,7.91,115200,0
2000-08-17,7.94,8.41,7.89,8.33,338400,0
2000-08-18,8.41,8.42,8.12,8.12,52000,0
2000-08-21,8.26,8.31,8.22,8.25,94400,0
2000-08-22,8.26,8.27,8.19,8.22,133600,0
2000-08-23,8.21,8.27,8.2,8.22,43200,0
2000-08-24,8.25,8.31,8.22,8.29,128800,0
2000-08-25,8.3,8.61,8.3,8.5,64800,0
2000-08-30,8.91,9.12,8.9,8.95,118000,0
2000-08-31,9.06,10.02,9.06,9.98,154400,0
2000-09-01,9.94,10.5,9.89,10.47,435600,0
2000-09-05,10.52,10.78,10.28,10.3,125200,0
2000-09-06,10.29,10.3,9.81,9.88,206000,0
2000-09-07,9.85,9.88,8.85,8.88,209200,0
2000-09-08,8.73,8.94,8.28,8.5,209600,0
2000-09-11,8.45,8.88,8.44,8.73,159600,0
2000-09-12,8.78,9.56,8.75,9.47,283200,0
2000-09-13,9.46,10.1,9.31,9.69,121600,0
2000-09-14,9.94,9.97,9.7,9.9,83200,0
2000-09-15,9.65,9.88,9.1,9.88,140800,0
2000-09-18,9.7,10,9.56,9.9,66000,0
2000-09-19,9.92,10.03,9.85,10,204400,0
2000-09-20,9.95,10,9.62,9.69,74800,0
2000-09-21,9.71,9.81,9.6,9.65,77200,0
2000-09-22,9.65,9.69,9.47,9.53,23200,0
2000-09-25,9.48,9.75,9.47,9.75,197600,0
2000-09-26,9.67,10.06,9.31,9.53,107600,0
2000-09-27,9.5,9.81,9.4,9.81,84800,0
2000-09-28,9.81,10.69,9.69,10.31,136400,0
2000-09-29,10.25,11.31,10.15,11.12,125200,0
2000-10-02,11.23,11.38,10.88,10.88,186800,0
2000-10-03,10.85,11.11,9.97,10.53,102400,0
2000-10-04,10.26,10.81,10.25,10.47,47200,0
2000-10-05,10.75,10.78,10.56,10.62,62400,0
2000-10-06,10.62,10.62,10.31,10.42,107200,0
2000-10-09,10.31,10.65,10.31,10.62,12800,0
2000-10-10,10.58,10.78,10.5,10.73,34400,0
2000-10-11,10.75,10.75,10.31,10.31,220800,0
2000-10-12,10.51,10.52,8.81,8.81,190400,0
2000-10-13,8.79,9.53,8.78,9.53,122800,0
2000-10-16,9.43,9.77,9.22,9.5,77200,0
2000-10-17,9.35,9.69,9.35,9.56,75600,0
2000-10-18,9.19,9.22,9,9.05,124800,0
2000-10-19,9.12,9.2,9,9.06,119200,0
2000-10-20,9.19,9.19,7.44,8,295200,0
2000-10-23,8.02,8.4,8,8.25,168000,0
2000-10-24,8.19,8.88,8.19,8.65,63200,0
2000-10-25,6.51,8.64,6.5,8.28,734000,0
2000-10-26,8.25,9.81,8.25,9,92000,0
2000-10-27,8.8,9.8,8.8,9.5,52800,0
2000-10-30,9.68,9.72,9.35,9.53,110000,0
2000-10-31,9.53,9.75,9.38,9.67,136800,0
2000-11-01,9.39,9.62,8.55,8.73,275600,0
2000-11-02,8.73,8.95,7.66,8.53,384000,0
2000-11-03,8.51,8.55,8.22,8.4,85200,0
2000-11-06,8.25,8.5,8.14,8.25,270000,0
2000-11-07,8.23,8.23,7.95,7.95,243200,0
2000-11-08,8.19,8.19,7.38,7.38,192800,0
2000-11-09,7.75,8.06,7.38,7.99,181600,0
2000-11-10,7.47,8.03,7.47,7.78,88000,0
2000-11-13,7.78,7.78,7.38,7.69,120000,0
2000-11-14,7.75,7.78,7.41,7.5,172800,0
2000-11-15,7.25,7.75,7.25,7.59,163600,0
2000-11-16,7.38,7.5,7.3,7.47,194400,0
2000-11-17,7.3,7.53,7.08,7.31,134400,0
2000-11-20,7.25,7.75,7.01,7.28,176000,0
2000-11-21,7.25,7.88,7.25,7.84,181600,0
2000-11-22,7.84,7.94,7.69,7.78,206400,0
2000-11-24,7.75,8.17,7.75,8.12,26400,0
2000-11-27,8,8.38,7.99,8.27,86000,0
2000-11-28,8.23,8.62,8.23,8.56,228800,0
2000-11-29,8.5,9.6,8.5,9.5,320000,0
2000-11-30,9.56,9.6,8.94,8.98,423200,0
2000-12-01,9,9.35,8.5,8.62,159200,0
2000-12-04,8.62,8.65,8.35,8.6,315200,0
2000-12-05,8.81,9.62,8.72,9.62,234000,0
2000-12-06,9.31,9.62,9.31,9.4,92000,0
2000-12-07,9.4,9.4,9.19,9.23,32800,0
2000-12-08,9.31,9.36,9.23,9.33,41600,0
2000-12-11,9.31,9.56,9.19,9.45,260000,0
2000-12-12,9.53,9.69,9.19,9.19,204000,0
2000-12-13,9.25,9.25,9,9,128000,0
2000-12-14,8.97,9.03,8.94,9,77200,0
2000-12-15,8.88,9.28,8.88,9.19,146000,0
2000-12-18,9.27,9.92,9.12,9.88,226400,0
2000-12-19,9.75,9.98,8.94,8.95,218800,0
2000-12-20,8.94,9,8.25,8.38,119200,0
2000-12-21,8.29,8.97,7.59,8.72,245600,0
2000-12-22,8.35,10.22,8.35,10.12,84400,0
2000-12-26,9.5,10.21,9.5,9.94,37200,0
2000-12-27,9.62,10.31,9.38,10.31,113600,0
2000-12-28,10.25,10.25,9.62,9.75,138400,0
2000-12-29,9.78,9.97,9.56,9.78,54400,0
2001-01-02,9.5,10.05,9.4,10.05,108400,0
2001-01-03,9.97,10.37,9.94,10.12,446800,0
2001-01-04,10.25,10.28,9.56,9.62,174800,0
2001-01-05,9.62,9.62,8.69,8.94,90400,0
2001-01-08,8.97,8.97,7.97,8.08,228000,0
2001-01-09,8.25,8.25,7.74,7.95,241600,0
2001-01-10,7.95,9.5,7.95,9.38,168800,0
2001-01-11,9.11,10,9.1,9.55,206800,0
2001-01-12,9.55,9.55,8.25,8.25,64800,0
2001-01-16,8.27,9.89,8.25,9.65,211200,0
2001-01-17,9.67,9.94,9.25,9.31,182800,0
2001-01-18,9.6,9.6,8.75,8.85,44000,0
2001-01-19,9.25,9.28,8.31,8.5,376800,0
2001-01-22,8.55,8.67,8.38,8.56,124800,0
2001-01-23,8.52,9.36,8.42,9.11,141600,0
2001-01-24,9.28,9.28,8.97,9.03,48400,0
2001-01-25,9.11,9.12,8.81,8.81,56800,0
2001-01-26,8.81,8.94,8.5,8.78,131200,0
2001-01-29,9.31,9.55,8.81,9.55,96400,0
2001-01-30,9.55,10.78,9.44,10.78,460400,0
2001-01-31,10.78,11.25,10.61,10.62,428800,0
2001-02-01,11.06,12.38,11.06,12.25,932800,0
2001-02-02,12.08,12.55,11.8,12.44,614400,0
2001-02-05,12.38,12.48,11.85,11.9,560000,0
2001-02-06,11.9,12.1,11.62,11.73,289200,0
2001-02-07,11.72,11.85,11.49,11.52,176000,0
2001-02-08,11.53,11.56,10.94,11.06,302400,0
2001-02-09,11.12,11.31,11.12,11.27,123600,0
2001-02-12,11.19,11.33,10.44,10.88,246400,0
2001-02-13,10.76,11.31,10.76,11.12,134800,0
2001-02-14,11.25,11.94,11.24,11.67,419600,0
2001-02-15,11.75,11.86,11.69,11.75,352800,0
2001-02-16,11.57,11.77,11.5,11.5,266000,0
2001-02-20,11.51,12.19,11.51,11.81,281600,0
2001-02-21,11.7,12.12,11.64,11.67,103200,0
2001-02-22,11.86,11.86,11.06,11.42,165600,0
2001-02-23,11.07,11.19,10.11,11.19,159200,0
2001-02-26,10.86,11.8,10.62,11.77,242400,0
2001-02-27,11.62,11.75,11.31,11.69,78400,0
2001-02-28,11.62,11.78,11.06,11.4,119200,0
2001-03-01,11.15,11.25,10.97,10.97,147200,0
2001-03-02,10.97,11.33,10.94,11.08,41600,0
2001-03-05,11.19,11.28,10.65,11,43200,0
2001-03-06,11.08,11.31,11.02,11.25,33200,0
2001-03-07,11.28,11.28,11.1,11.27,130800,0
2001-03-08,11.26,11.28,11.03,11.12,154400,0
2001-03-09,11.03,11.12,10.47,11.11,113600,0
2001-03-12,10.88,11.12,10.75,10.94,164000,0
2001-03-13,10.85,10.94,9.62,10.23,284800,0
2001-03-14,9.97,10.65,9.97,10.47,126000,0
2001-03-15,10.5,11.38,10.5,11.28,350000,0
2001-03-16,11.2,11.64,11.19,11.31,385600,0
2001-03-19,11.28,11.78,11.28,11.75,336000,0
2001-03-20,11.78,11.94,11.72,11.72,483600,0
2001-03-21,11.5,11.62,11.15,11.53,647600,0
2001-03-22,11.51,11.86,11.5,11.8,323200,0
2001-03-23,11.9,12.28,11.85,12.11,472400,0
2001-03-26,12.22,12.53,12.06,12.45,232400,0
2001-03-27,12.53,12.81,12.25,12.7,432800,0
2001-03-28,12.52,12.75,12.19,12.5,530400,0
2001-03-29,12.5,12.65,12.47,12.52,396400,0
2001-03-30,12.61,12.62,12.1,12.56,764400,0
2001-04-02,12.56,12.56,12,12.12,220800,0
2001-04-03,12.33,12.33,11.38,11.62,213200,0
2001-04-04,11.38,12.1,11.36,11.56,678400,0
2001-04-05,11.75,12.1,11.73,11.94,446800,0
2001-04-06,11.83,12.4,11.81,12.25,313600,0
2001-04-09,12.31,12.53,12.18,12.44,220000,0
2001-04-10,12.47,12.64,12.38,12.51,521200,0
2001-04-11,12.53,12.59,11.97,11.98,224400,0
2001-04-12,11.94,12.51,11.94,12.51,76000,0
2001-04-16,12.51,12.51,11.65,11.78,205200,0
2001-04-17,11.83,12.12,11.64,11.96,242800,0
2001-04-18,12.31,12.46,12.1,12.18,227200,0
2001-04-19,12.22,12.55,12.14,12.45,322000,0
2001-04-20,12.32,12.39,11.8,11.94,234000,0
2001-04-23,11.8,12.14,11.8,11.98,108000,0
2001-04-24,12.02,12.51,11.98,12.04,60800,0
2001-04-25,12.03,12.51,12.02,12.51,91200,0
2001-04-26,12.66,13.56,12.65,13,365200,0
2001-04-27,13.11,13.39,12.96,13.25,308000,0
2001-04-30,13.63,13.75,12.46,12.59,316000,0
2001-05-01,13.12,13.59,12.89,13.3,537600,0
2001-05-02,13.35,13.39,12.86,13.14,361600,0
2001-05-03,13.13,13.13,12.7,12.71,172400,0
2001-05-04,12.5,12.84,12.42,12.73,364400,0
2001-05-07,12.7,12.88,12.6,12.69,249200,0
2001-05-08,12.68,12.81,11.95,12.39,240000,0
2001-05-09,12.25,12.5,12.12,12.49,54400,0
2001-05-10,12.43,12.7,12.43,12.58,179200,0
2001-05-11,12.64,12.75,12.52,12.62,247600,0
2001-05-14,12.73,12.9,12.67,12.75,213200,0
2001-05-15,12.74,12.78,12.57,12.7,281600,0
2001-05-16,12.65,12.65,12.36,12.5,232800,0
2001-05-17,12.56,12.56,11.89,12.28,184000,0
2001-05-18,12.2,12.4,12.2,12.25,332000,0
2001-05-21,12.22,12.43,12.21,12.4,143200,0
2001-05-22,12.44,12.59,12.36,12.55,197600,0
2001-05-23,12.47,12.55,12.43,12.53,204000,0
2001-05-24,12.53,12.68,12.47,12.52,236800,0
2001-05-25,12.52,12.57,12.29,12.37,140800,0
2001-05-29,12.33,12.72,12.25,12.61,376800,0
2001-05-30,12.69,13.3,12.45,13,358400,0
2001-05-31,13.21,13.3,12.59,12.59,136800,0
2001-06-01,12.62,13.26,12.62,12.97,171200,0
2001-06-04,13.38,13.38,13.08,13.18,161600,0
2001-06-05,13.24,14.03,13.22,13.66,472000,0
2001-06-06,13.63,13.94,13.62,13.75,278400,0
2001-06-07,13.83,13.83,13.02,13.56,99200,0
2001-06-08,13.6,13.75,13.19,13.3,72000,0
2001-06-11,13.31,13.43,13,13,37600,0
2001-06-12,12.78,12.95,12.62,12.86,65600,0
2001-06-13,13,13.86,12.77,13.66,199200,0
2001-06-14,13.76,13.76,13.44,13.49,150400,0
2001-06-15,13.49,13.54,13.39,13.5,122400,0
2001-06-18,13.54,13.8,13.47,13.49,150400,0
2001-06-19,13.75,13.75,13.25,13.25,108000,0
2001-06-20,13.49,14.54,13.25,14.46,250400,0
2001-06-21,14.44,14.47,13.86,14.19,111600,0
2001-06-22,13.8,14.12,13.75,13.97,158400,0
2001-06-25,13.94,14.97,13.75,14.72,380800,0
2001-06-26,14.8,14.85,14.3,14.78,182800,0
2001-06-27,14.35,15.31,14.35,15.14,709600,0
2001-06-28,15.34,15.34,14.99,15,188800,0
2001-06-29,15.19,15.21,14.69,14.97,245200,0
2001-07-02,14.71,14.83,14.18,14.29,192800,0
2001-07-03,14.23,14.79,14.22,14.79,110400,0
2001-07-05,14.48,14.78,14.34,14.44,196400,0
2001-07-06,14.45,14.98,14.44,14.61,173600,0
2001-07-09,14.62,15.02,14.62,14.81,237200,0
2001-07-10,14.89,15.86,14.89,15.28,390400,0
2001-07-11,15.37,15.38,14.92,14.99,253600,0
2001-07-12,15.2,16.01,15,15.69,232000,0
2001-07-13,15.72,15.72,15.04,15.44,433600,0
2001-07-16,15.46,16.12,15.29,15.78,322400,0
2001-07-17,15.87,16.5,15.79,16.38,237200,0
2001-07-18,16.36,16.38,15.86,15.93,80800,0
2001-07-19,16.01,16.26,15.56,15.69,376000,0
2001-07-20,15.78,15.78,15.43,15.63,69600,0
2001-07-23,15.56,15.97,15.31,15.47,52000,0
2001-07-24,15.25,15.37,14.88,15.12,92000,0
2001-07-25,14.75,15.05,14.43,14.82,124800,0
2001-07-26,14.62,14.94,14.46,14.94,206400,0
2001-07-27,14.94,15.8,14.59,15.7,195200,0
2001-07-30,15.68,15.86,15,15.39,160000,0
2001-07-31,15.51,15.51,14.59,15.25,257200,0
2001-08-01,15.4,16.13,15.32,16.07,348000,0
2001-08-02,16.38,16.77,16.02,16.22,584000,0
2001-08-03,16.02,16.22,15.9,16.01,308000,0
2001-08-06,16.07,16.32,15.72,15.77,126400,0
2001-08-07,15.75,16.25,15.67,15.99,63200,0
2001-08-08,16.07,16.2,15,15.49,244400,0
2001-08-09,15.32,15.85,15.25,15.75,141600,0
2001-08-10,15.62,16.03,15.04,15.12,256800,0
2001-08-13,15.25,15.48,15.11,15.17,142800,0
2001-08-14,15.12,15.44,15.06,15.12,272400,0
2001-08-15,15.29,15.66,15.26,15.4,300000,0
2001-08-16,15.4,15.69,15.39,15.61,188800,0
2001-08-17,15.65,15.73,15.31,15.41,109200,0
2001-08-20,15.43,16.39,15.41,16.39,332800,0
2001-08-21,16.44,16.8,16.22,16.26,481600,0
2001-08-22,16.46,16.46,15.83,16.02,193600,0
2001-08-23,16.09,16.14,15.82,15.85,98400,0
2001-08-24,15.85,16.27,15.53,15.7,132000,0
2001-08-27,15.57,16.12,15.55,16.09,278000,0
2001-08-28,16.13,16.8,16.13,16.18,222000,0
2001-08-29,16.2,16.47,16.06,16.24,202000,0
2001-08-30,16.25,16.61,15.86,16.56,136000,0
2001-08-31,15.97,15.97,14.07,14.44,1829600,0
2001-09-04,14.24,14.89,14,14.45,613600,0
2001-09-05,14.65,14.95,13.32,13.64,1542000,0
2001-09-06,13.63,13.95,12.95,13.13,787600,0
2001-09-07,13.12,13.47,12.78,13.14,546400,0
2001-09-10,13,13.08,11.69,13.02,923600,0
2001-09-17,12.44,12.5,12.01,12.21,419200,0
2001-09-18,12.25,13.36,12.15,12.9,489600,0
2001-09-19,12.95,13.16,11.38,12.18,715200,0
2001-09-20,12,12.11,11.54,11.78,361200,0
2001-09-21,11.63,11.75,10.85,11.34,391600,0
2001-09-24,11.5,12.44,11.45,12.39,421600,0
2001-09-25,12.42,13.73,12.19,13.65,409600,0
2001-09-26,13.75,13.81,13.32,13.56,532800,0
2001-09-27,13.53,13.53,13.02,13.22,215200,0
2001-09-28,13.34,14.45,13.19,13.75,665200,0
2001-10-01,13.69,13.89,12.75,13.82,718000,0
2001-10-02,13.9,14.68,13.36,14,512200,0
2001-10-03,13.7,16.02,13.68,15.58,1234600,0
2001-10-04,15.89,16.77,15.6,16.29,1588200,0
2001-10-05,16.2,16.2,15.2,15.8,470400,0
2001-10-08,15.38,15.38,14.56,14.97,755200,0
2001-10-09,14.97,15.35,14.58,14.63,636800,0
2001-10-10,14.72,15.38,14.45,14.95,896200,0
2001-10-11,15.39,15.51,14.5,14.86,711800,0
2001-10-12,14.82,14.85,13.88,14,737600,0
2001-10-15,13.97,14.5,13.68,14.03,822000,0
2001-10-16,14.04,14.48,13.88,14.02,406600,0
2001-10-17,14.12,14.15,11.44,13.53,5957800,0
2001-10-18,13.07,13.96,13.07,13.45,1280600,0
2001-10-19,13.37,13.6,12.68,12.88,541200,0
2001-10-22,12.72,13.04,12.65,12.8,510600,0
2001-10-23,12.85,12.99,11.95,12.8,1049200,0
2001-10-24,12.96,13.25,12.49,12.97,482400,0
2001-10-25,12.81,13.85,12.51,13.55,510400,0
2001-10-26,13.51,14.32,13.45,13.75,933200,0
2001-10-29,13.75,13.98,13.37,13.86,398400,0
2001-10-30,13.71,13.94,12.89,13.18,414000,0
2001-10-31,13.18,13.49,12.84,13.04,447400,0
2001-11-01,13.52,15.21,13.35,14.84,2040000,0
2001-11-02,14.85,14.85,14.05,14.37,888800,0
2001-11-05,14.3,15.5,14.3,14.98,862400,0
2001-11-06,15,15.88,14.88,15.82,535600,0
2001-11-07,15.63,16.39,15.29,15.98,606000,0
2001-11-08,16.02,16.25,15.01,15.2,852400,0
2001-11-09,15.15,16,15.15,15.55,385200,0
2001-11-12,15.56,15.75,15.27,15.75,253600,0
2001-11-13,15.85,16.5,14.27,14.39,1284400,0
2001-11-14,14.55,14.71,13.37,13.65,1073600,0
2001-11-15,13.68,14.1,13.5,13.86,1289200,0
2001-11-16,13.87,14.2,13.82,13.95,530400,0
2001-11-19,14.12,14.72,13.86,13.96,385800,0
2001-11-20,14.1,14.85,13.97,14.04,583200,0
2001-11-21,14.14,14.55,14.11,14.22,459600,0
2001-11-23,14.3,14.49,14.25,14.31,60800,0
2001-11-26,14.33,15.01,14.21,14.99,729400,0
2001-11-27,14.98,15.3,14.59,15.12,413600,0
2001-11-28,15.2,15.24,14.55,14.79,653200,0
2001-11-29,14.79,15.77,14.79,15.38,303200,0
2001-11-30,15.39,15.88,15.3,15.63,333000,0
2001-12-03,15.6,15.96,15.41,15.56,389800,0
2001-12-04,15.94,15.97,15.47,15.5,770400,0
2001-12-05,15.6,16.39,15.47,16.11,1412200,0
2001-12-06,16.11,17.57,16,17.45,1106800,0
2001-12-07,16.85,17.4,16.82,16.86,774400,0
2001-12-10,17,17.32,16.91,16.99,308600,0
2001-12-11,17.05,17.25,16.82,16.82,561600,0
2001-12-12,16.98,17.3,16.82,17.1,367000,0
2001-12-13,16.98,17.86,16.75,17.79,765000,0
2001-12-14,17.84,17.84,17.35,17.48,385600,0
2001-12-17,17.55,18.26,17.52,18.05,435600,0
2001-12-18,17.95,18.07,17.12,17.48,321400,0
2001-12-19,17.27,17.48,16.92,17.1,680400,0
2001-12-20,17.02,17.38,16.54,17.18,385000,0
2001-12-21,17.1,18,17.05,17.77,576000,0
2001-12-24,17.75,18.12,17.75,18,127200,0
2001-12-26,18.1,18.23,17.84,18.05,200600,0
2001-12-27,17.75,18.14,17.75,17.93,385600,0
2001-12-28,17.77,18.09,17.45,17.48,235600,0
2001-12-31,17.55,17.98,17.07,17.14,280400,0
2002-01-02,17.32,17.32,16.5,17.2,571600,0
2002-01-03,17.2,17.7,17.04,17.25,262800,0
2002-01-04,17.25,17.52,17.2,17.43,198600,0
2002-01-07,17.3,17.43,16.84,16.84,330400,0
2002-01-08,16.81,17.75,16.62,17.14,364000,0
2002-01-09,17.15,17.45,16.65,16.71,288400,0
2002-01-10,16.63,17.04,16.4,17.04,202600,0
2002-01-11,17.02,17.12,16.35,16.35,190000,0
2002-01-14,16.07,16.79,15.85,16.09,788400,0
2002-01-15,16.32,16.38,15.9,16.02,441600,0
2002-01-16,16.14,16.16,15.71,15.82,243400,0
2002-01-17,15.96,16.38,15.4,15.72,271200,0
2002-01-18,15.98,15.98,15.05,15.23,364400,0
2002-01-22,15.22,15.78,15,15.1,176800,0
2002-01-23,15.1,15.64,15.01,15.53,753200,0
2002-01-24,15.5,16.07,15.5,15.93,236000,0
2002-01-25,15.99,16.04,15.6,15.72,281600,0
2002-01-28,15.74,15.94,15.65,15.88,210800,0
2002-01-29,16.13,16.23,15.93,16.12,311800,0
2002-01-30,16.24,17.25,15.7,17.07,693200,0
2002-01-31,17.15,17.26,16.4,16.5,559400,0
2002-02-04,18.54,18.79,17.65,17.8,805200,0
2002-02-05,17.7,18.43,17.15,18.18,623200,0
2002-02-06,18.25,18.87,18.15,18.4,581200,0
2002-02-07,18.45,18.7,17.88,17.94,335600,0
2002-02-08,18.24,18.25,17.55,18,235600,0
2002-02-11,18.03,18.57,17.98,18.57,372400,0
2002-02-12,18.45,18.59,18.12,18.5,326800,0
2002-02-13,18.45,18.84,18.07,18.21,243200,0
2002-02-14,18.3,18.46,18.11,18.16,340000,0
2002-02-15,18.3,18.3,17.57,17.7,358200,0
2002-02-19,18.05,18.05,16.8,17.19,426400,0
2002-02-20,17.27,18.31,17.23,18.3,409200,0
2002-02-21,18.25,18.45,17.55,17.55,316000,0
2002-02-22,17.73,18.32,17.43,18.32,276800,0
2002-02-25,18.35,18.59,17.87,18.52,358400,0
2002-02-26,18.5,19.49,18.45,19,551200,0
2002-02-27,19.05,19.35,18.85,18.87,443600,0
2002-02-28,18.98,19.07,18.5,18.5,384000,0
2002-03-01,18.67,18.79,18.23,18.77,300000,0
2002-03-04,18.7,19.7,18.7,19.2,1088000,0
2002-03-05,19.43,19.7,18.8,18.8,522800,0
2002-03-06,18.85,19,18.16,18.91,436000,0
2002-03-07,18.97,19.26,18.5,18.66,250800,0
2002-03-08,18.75,19.2,18.62,19.12,188400,0
2002-03-11,19.14,19.27,18.36,18.48,454600,0
2002-03-12,18.45,18.59,17.5,18.27,446200,0
2002-03-13,18.15,18.52,17.89,18.25,254800,0
2002-03-14,18.18,19,18.18,18.75,490800,0
2002-03-15,18.63,18.78,18.28,18.59,496000,0
2002-03-18,18.71,19,18.28,18.52,418400,0
2002-03-19,18.62,19.75,18.41,19.33,432800,0
2002-03-20,19.23,19.53,19.02,19.17,207400,0
2002-03-21,19.11,19.68,19.04,19.3,359000,0
2002-03-22,19.3,19.45,18.81,18.84,324000,0
2002-03-25,19,19.05,18.75,19.04,410800,0
2002-03-26,19.07,19.57,18.93,19.48,572800,0
2002-03-27,19.5,20.11,19.5,19.98,685400,0
2002-03-28,20,20.11,19.77,19.8,432600,0
2002-04-01,19.88,19.93,19,19.75,244800,0
2002-04-02,19.75,20.06,19.54,19.99,887600,0
2002-04-03,20.05,20.3,19.3,19.55,562400,0
2002-04-04,19.57,19.97,19.55,19.96,256400,0
2002-04-05,19.94,20.46,19.88,20.2,543600,0
2002-04-08,20.21,20.75,19.95,20.69,464000,0
2002-04-10,20.77,21.31,20.63,20.85,522400,0
2002-04-11,21.11,21.2,20,20.12,734800,0
2002-04-12,20.4,20.71,19.94,20.67,700400,0
2002-04-15,20.88,21.09,20.28,20.48,362400,0
2002-04-16,20.65,20.68,20.27,20.55,363600,0
2002-04-17,20.48,20.79,20.23,20.24,205800,0
2002-04-18,20.23,20.23,19.57,19.95,640200,0
2002-04-19,19.8,20.75,19.73,20.38,1016400,0
2002-04-22,20.52,20.59,19.52,19.88,292400,0
2002-04-23,20.8,22.74,20.79,22.3,1953200,0
2002-04-24,22.29,22.72,21.8,22.38,535200,0
2002-04-25,22.38,22.52,21.88,22.26,556800,0
2002-04-26,22.34,22.48,22.05,22.2,286200,0
2002-04-29,22.23,22.32,21.74,21.77,230800,0
2002-04-30,21.82,22.68,21.74,22.48,642400,0
2002-05-01,22.25,22.4,21.71,22,597600,0
2002-05-02,22.01,22.45,22,22.4,457600,0
2002-05-03,22.68,22.93,22.05,22.07,856400,0
2002-05-06,22.23,22.68,22.14,22.32,558400,0
2002-05-07,22.43,22.68,22.18,22.36,371600,0
2002-05-08,22.45,22.6,22.23,22.53,535200,0
2002-05-09,22.62,22.63,22,22.1,286400,0
2002-05-10,22.22,22.22,21.5,21.75,257400,0
2002-05-13,21.5,22,21.23,21.91,512600,0
2002-05-14,21.96,22.9,21.91,22.54,611200,0
2002-05-15,22.61,23.15,22.4,22.5,470600,0
2002-05-16,22.55,22.6,22,22.43,290800,0
2002-05-17,22.45,22.62,22.05,22.07,283600,0
2002-05-20,22.24,22.25,21.4,21.51,333800,0
2002-05-21,21.55,21.68,20.89,21.25,382400,0
2002-05-22,21.18,21.4,21.05,21.3,494000,0
2002-05-23,21.36,21.86,21.34,21.82,646400,0
2002-05-24,21.88,21.92,21.49,21.83,262800,0
2002-05-28,21.86,22.15,21.39,21.75,811600,0
2002-05-29,21.55,21.7,21.3,21.55,274400,0
2002-05-30,21.52,21.62,21.36,21.5,322400,0
2002-05-31,21.44,22.11,21.4,21.8,515400,0
2002-06-03,21.95,22.29,21.74,22.06,641800,0
2002-06-04,22.04,22.23,21.42,21.73,374400,0
2002-06-05,21.75,22.1,21.59,21.75,306200,0
2002-06-06,21.77,22.25,21.66,21.8,225000,0
2002-06-07,21.74,22.5,21.52,22.36,225600,0
2002-06-10,22.36,22.81,22.2,22.37,343800,0
2002-06-11,22.33,23.04,22.32,22.64,372200,0
2002-06-12,22.75,22.95,21.82,22.12,331600,0
2002-06-13,22.18,22.33,21.45,21.48,329600,0
2002-06-14,21.41,22.23,20.9,22.21,378400,0
2002-06-17,22.14,22.5,22.11,22.16,246600,0
2002-06-18,22.33,22.33,21.93,21.98,390200,0
2002-06-19,21.95,22.17,21.7,21.77,371600,0
2002-06-20,21.78,22.25,21.75,21.96,375600,0
2002-06-21,22.12,22.88,22.11,22.55,573600,0
2002-06-24,22.62,23.53,22.5,23.08,1112000,0
2002-06-25,23.8,24.11,22.77,23,1368200,0
2002-06-26,22.5,22.68,22.12,22.54,507800,0
2002-06-27,22.66,23,22.45,23,695400,0
2002-06-28,22.95,23.32,22.09,22.5,1541200,0
2002-07-01,22.45,22.82,22.05,22.67,624000,0
2002-07-02,22.8,22.82,21.4,21.7,632800,0
2002-07-03,21.39,21.65,20.11,21.09,919200,0
2002-07-05,21.02,21.85,20.96,21.84,163600,0
2002-07-08,21.82,21.88,20.88,21.12,623200,0
2002-07-09,21.1,21.82,21.02,21.48,508000,0
2002-07-10,21.7,21.85,20.25,20.34,336000,0
2002-07-11,20.2,20.82,18.68,19.98,734000,0
2002-07-12,19.77,20.02,19.06,19.43,651200,0
2002-07-15,19.1,19.48,18.05,19,788000,0
2002-07-16,18.6,19.56,17.59,17.89,1011600,0
2002-07-17,17.8,18.26,17.59,17.91,1066800,0
2002-07-18,17.7,18.41,17.7,18.32,778600,0
2002-07-19,18.14,18.15,17.52,17.6,656600,0
2002-07-22,17.18,17.5,16.5,16.62,592800,0
2002-07-23,17.96,19.73,17.93,19.05,2432200,0
2002-07-24,18.88,20.25,18.63,19.89,1351600,0
2002-07-25,20,21.03,19.71,20.8,994400,0
2002-07-26,20.88,21.23,20.3,21.17,830400,0
2002-07-29,21.43,22.48,21.29,22.25,768400,0
2002-07-30,22.25,22.52,21.55,22.12,737200,0
2002-07-31,22.17,22.48,21.5,22.07,832400,0
2002-08-01,21.95,22.75,21.66,22.38,723800,0
2002-08-02,22.42,22.43,20.88,21.46,697600,0
2002-08-05,21.39,21.39,20.45,20.68,882800,0
2002-08-06,20.8,21.54,20.78,20.98,735600,0
2002-08-07,21.12,21.48,20.52,21.3,730000,0
2002-08-08,21.15,21.99,20.81,21.93,430400,0
2002-08-09,21.84,22.73,21.5,22.05,580800,0
2002-08-12,22.05,22.05,21.29,21.9,465200,0
2002-08-13,21.85,22.45,21.62,21.68,513200,0
2002-08-14,21.73,22.18,21.11,22.18,374800,0
2002-08-15,22.3,23.57,22.12,23.5,776400,0
2002-08-16,23.4,23.97,22.97,23.11,512000,0
2002-08-19,23.8,23.91,22.65,23.3,665200,0
2002-08-20,23.48,23.62,22.8,23.16,303600,0
2002-08-21,23.3,23.55,22.7,22.98,807800,0
2002-08-22,22.89,23.1,22.45,22.85,695400,0
2002-08-23,22.85,23,22.2,22.3,493200,0
2002-08-26,22.66,22.84,21.91,22.3,427000,0
2002-08-27,22.16,22.19,20.7,20.98,1322000,0
2002-08-28,21.07,21.73,20.63,20.77,698200,0
2002-08-29,20.82,22.7,20.73,22.52,804000,0
2002-08-30,22.55,22.85,22.23,22.3,772200,0
2002-09-03,22.27,22.5,21.84,22.12,500800,0
2002-09-04,22.02,23.11,22,23,736000,0
2002-09-05,22.64,22.8,22.25,22.5,402800,0
2002-09-06,22.54,22.8,22.29,22.71,943200,0
2002-09-09,22.82,23.29,22.64,23.24,630000,0
2002-09-10,23.27,23.68,22.93,23.5,484200,0
2002-09-11,23.52,23.77,22.95,23.09,542000,0
2002-09-12,23.02,23.05,22.25,22.32,510400,0
2002-09-13,22.3,22.57,22,22.5,343200,0
2002-09-16,22.5,22.66,22.25,22.43,267200,0
2002-09-17,22.5,22.89,22.05,22.32,525600,0
2002-09-18,22.2,23.12,22.08,22.81,407200,0
2002-09-19,22.73,22.9,22.33,22.42,375000,0
2002-09-20,22.5,22.84,22.19,22.84,465400,0
2002-09-23,22.84,22.84,22.43,22.52,417000,0
2002-09-24,22.37,22.86,22.28,22.72,368200,0
2002-09-25,22.75,23.32,22.09,23.1,635600,0
2002-09-26,23.19,23.95,23.16,23.94,689400,0
2002-09-27,23.93,24.32,23.23,23.37,770000,0
2002-09-30,23.43,24.23,22.76,24,633200,0
2002-10-01,24.85,25.55,24.46,25.52,11302400,0
2002-10-02,25.3,25.38,24.75,24.78,2975800,0
2002-10-03,24.75,24.79,24.13,24.17,1109200,0
2002-10-04,23.75,23.75,20.88,22.75,3985600,0
2002-10-07,22.68,23.43,22.68,22.91,1022800,0
2002-10-08,23.21,23.7,22.92,23.48,1091600,0
2002-10-09,23.4,23.69,23,23.13,573000,0
2002-10-10,23.15,24.08,22.57,23.89,887400,0
2002-10-11,24.27,25,23.95,24.05,1241200,0
2002-10-14,24,24.86,23.82,24.59,532800,0
2002-10-15,24.62,25.42,24.62,24.9,1414000,0
2002-10-16,24.62,25.25,24.52,25.23,768400,0
2002-10-17,25.48,25.93,25.27,25.48,862000,0
2002-10-18,25.5,25.5,24.93,24.98,809200,0
2002-10-21,25.05,26.25,25.05,26.2,978600,0
2002-10-22,21.7,22.2,20.7,22,9170000,0
2002-10-23,21.68,22.36,21.68,22.3,1563400,0
2002-10-24,22.43,22.62,22.25,22.53,1296800,0
2002-10-25,22.5,23.11,22.45,23.1,663000,0
2002-10-28,23.16,23.48,22.23,22.8,1272400,0
2002-10-29,22.77,22.79,21.91,22.06,994000,0
2002-10-30,22.48,23.15,21.18,21.34,2077000,0
2002-10-31,21.4,21.82,19.2,20.05,2698000,0
2002-11-01,20.35,21.3,19.77,21.23,1130600,0
2002-11-04,21.45,21.53,18.78,19.66,2188600,0
2002-11-05,19.62,20.3,19.57,19.98,1477800,0
2002-11-06,20.25,20.98,19.92,20.8,1004800,0
2002-11-07,20.8,21.12,20.3,21.01,732800,0
2002-11-08,20.98,21.5,20.52,21.2,593400,0
2002-11-11,21.4,21.4,20.48,20.77,573600,0
2002-11-12,20.76,21.38,20.52,20.84,702800,0
2002-11-13,20.84,22.1,20.61,21.7,854400,0
2002-11-14,21.75,22.23,21.39,21.61,444400,0
2002-11-15,21.63,21.66,21.14,21.38,583200,0
2002-11-18,21.38,21.7,20.88,20.93,627600,0
2002-11-19,20.84,21.2,20.43,20.77,482200,0
2002-11-20,20.75,21.05,20.15,20.45,975600,0
2002-11-21,20.41,20.72,20.11,20.25,1231600,0
2002-11-22,20.2,20.23,19.71,19.95,806000,0
2002-11-25,19.93,20.2,19.36,19.59,1000400,0
2002-11-26,19.57,19.84,19.02,19.02,1053000,0
2002-11-27,19.02,19.57,19.02,19.44,1063000,0
2002-11-29,19.48,19.5,19.26,19.45,228000,0
2002-12-02,19.48,19.82,18.61,19.05,981800,0
2002-12-03,18.73,18.96,18.4,18.68,1068400,0
2002-12-04,18.62,20.02,18.55,19.93,2282200,0
2002-12-05,20,20,19.18,19.25,784800,0
2002-12-06,19.25,19.84,19.25,19.66,1400800,0
2002-12-09,19.65,20.04,19.42,19.43,1130200,0
2002-12-10,19.8,20.13,19.66,19.84,911600,0
2002-12-11,19.83,20.12,19.62,20.02,636600,0
2002-12-12,20.07,20.67,19.99,20.43,925600,0
2002-12-13,20.38,20.38,19.3,19.42,803200,0
2002-12-16,19.4,19.6,18.94,19.48,944000,0
2002-12-17,19.47,19.47,18.91,19.02,548800,0
2002-12-18,19.25,19.85,19.23,19.5,1386400,0
2002-12-19,19.47,20.09,19.3,19.42,687200,0
2002-12-20,19.4,19.93,19.4,19.9,636400,0
2002-12-23,19.93,20.12,19.73,20.12,947200,0
2002-12-24,20.17,20.45,20.07,20.16,201200,0
2002-12-26,20.2,20.48,20.1,20.18,332000,0
2002-12-27,20.2,20.41,19.89,20.23,392800,0
2002-12-30,20.37,20.48,20.04,20.14,572000,0
2002-12-31,20.13,20.5,19.94,20,652000,0
2003-01-02,20,20.51,20,20.5,663200,0
2003-01-03,20.25,21.05,20.25,20.79,723200,0
2003-01-06,20.77,21.17,20.77,21,980800,0
2003-01-07,20.98,21.05,20.6,20.68,496000,0
2003-01-08,20.64,20.67,19.73,19.75,880800,0
2003-01-09,19.79,20.22,19.75,20.02,731200,0
2003-01-10,20.02,20.06,19.84,19.98,752200,0
2003-01-13,20,20.7,20,20.52,716800,0
2003-01-14,20.72,21.01,20.62,20.88,673400,0
2003-01-15,20.88,20.95,20.7,20.84,725600,0
2003-01-16,20.71,20.93,19.99,20.11,545600,0
2003-01-17,20.07,20.07,19.43,19.54,870000,0
2003-01-21,19.62,19.82,18.95,19.12,476800,0
2003-01-22,19.12,19.54,18.98,19.14,586400,0
2003-01-23,19.18,19.83,19.18,19.34,514000,0
2003-01-24,19.3,19.72,19.08,19.08,564000,0
2003-01-27,19.1,19.77,19.02,19.63,583600,0
2003-01-28,19.73,20.45,19.63,20.05,1145200,0
2003-01-29,21.49,23.29,21.46,23.22,4987600,0
2003-01-30,23.16,23.84,22.91,23.31,2356800,0
2003-01-31,23.24,23.66,23,23.45,752800,0
2003-02-03,23.55,23.8,23.3,23.41,770800,0
2003-02-04,23.41,23.74,23.23,23.4,803600,0
2003-02-05,23.45,23.88,23.41,23.57,689200,0
2003-02-06,23.56,23.81,23.2,23.7,756000,0
2003-02-07,23.71,23.98,23.53,23.65,660400,0
2003-02-10,23.66,23.9,23.02,23.58,674400,0
2003-02-11,23.59,23.98,23.2,23.43,1483800,0
2003-02-12,23.43,23.52,22.6,22.69,867200,0
2003-02-13,22.68,22.96,22.61,22.96,1301800,0
2003-02-14,23,23.16,22.57,22.78,974000,0
2003-02-18,22.84,23.33,22.73,23.32,495200,0
2003-02-19,23.16,23.18,22.38,22.52,522000,0
2003-02-20,22.4,22.96,22.34,22.84,577200,0
2003-02-21,22.93,23.5,22.7,23.42,469600,0
2003-02-24,23.5,23.57,23.01,23.03,272400,0
2003-02-25,22.98,22.99,22.61,22.84,317000,0
2003-02-26,22.9,23.13,22.62,22.75,446000,0
2003-02-27,22.6,23.02,22.59,22.93,328200,0
2003-02-28,23.11,23.38,22.88,23.25,420600,0
2003-03-03,23.36,23.64,23.16,23.3,558800,0
2003-03-04,23.18,23.91,23.16,23.41,582000,0
2003-03-05,23.42,23.96,23.41,23.89,500400,0
2003-03-06,23.82,23.91,23.34,23.46,613600,0
2003-03-07,23.35,23.89,23.03,23.86,1069200,0
2003-03-10,23.81,23.91,23.21,23.43,356600,0
2003-03-11,23.15,23.62,22.86,23.34,495800,0
2003-03-12,23.2,23.36,22.89,23.11,399200,0
2003-03-13,23.21,23.77,23.11,23.77,604400,0
2003-03-14,23.81,24.02,23.55,24,720400,0
2003-03-17,23.73,24.81,23.71,24.62,782400,0
2003-03-18,24.64,24.7,24.07,24.27,698800,0
2003-03-19,24.05,24.76,24.03,24.46,610000,0
2003-03-20,24.45,25.23,24.38,25.11,691200,0
2003-03-21,25.2,25.73,25.16,25.5,862400,0
2003-03-24,25.12,25.23,24.4,24.64,789200,0
2003-03-25,24.55,25.68,23.85,25.36,732800,0
2003-03-26,25.42,25.77,25.14,25.48,636000,0
2003-03-27,24.12,25.17,24.04,24.7,1591400,0
2003-03-28,24.7,25.5,24.4,24.55,831600,0
2003-03-31,24.58,24.71,23.79,24.46,918000,0
2003-04-01,24.52,25.35,24.52,25.3,1048600,0
2003-04-02,25.48,26.3,25.43,25.68,634600,0
2003-04-03,25.7,25.91,25.44,25.68,529000,0
2003-04-04,25.61,25.71,24.92,25.23,476400,0
2003-04-07,25.15,25.8,25.08,25.13,589200,0
2003-04-08,25.32,25.36,24.73,24.88,326000,0
2003-04-09,24.88,25.43,24.88,25.27,550600,0
2003-04-10,25.25,25.47,25.05,25.36,508000,0
2003-04-11,25.4,26.04,25.25,25.93,614800,0
2003-04-14,25.52,26.83,25.45,26.57,696000,0
2003-04-15,26.57,27.12,26.29,26.95,1014000,0
2003-04-16,27.05,27.15,25.48,25.82,1024800,0
2003-04-17,25.86,26.72,25.77,26.5,663200,0
2003-04-21,26.58,26.58,25.91,26.08,376000,0
2003-04-22,26.15,26.45,26,26.36,429600,0
2003-04-23,27.48,29.36,27.3,28.96,3506000,0
2003-04-24,28.75,29.19,28.4,28.95,1048600,0
2003-04-25,29.02,29.09,27.96,28.05,803400,0
2003-04-28,28.07,29.36,27.9,29.3,1535200,0
2003-04-29,29.34,29.54,29,29.41,917200,0
2003-04-30,29.63,30.15,29.19,30.01,823400,0
2003-05-01,29.91,30.08,29.52,29.65,574400,0
2003-05-02,29.77,30.45,29.55,30.26,746800,0
2003-05-05,30.33,31,30.32,30.57,846400,0
2003-05-06,30.75,30.82,30.16,30.28,820000,0
2003-05-07,30.27,30.37,30,30.2,592000,0
2003-05-08,30.02,30.23,29.8,30.05,542800,0
2003-05-09,30,30.65,30,30.39,487800,0
2003-05-12,30.48,31.22,30.23,31.1,620400,0
2003-05-13,30.98,31,30.65,30.82,877600,0
2003-05-14,30.8,30.8,30.42,30.55,537600,0
2003-05-15,30.48,30.79,30.48,30.55,600800,0
2003-05-16,30.41,30.63,30.12,30.27,473800,0
2003-05-19,30.07,30.12,29.15,29.35,824400,0
2003-05-20,29.32,29.38,28.76,28.91,899800,0
2003-05-21,28.92,29.39,28.61,29.32,625600,0
2003-05-22,29.27,29.82,28.95,28.98,763200,0
2003-05-23,28.91,28.95,28.51,28.7,550000,0
2003-05-27,28.75,29.7,28.5,29.62,534000,0
2003-05-28,29.57,30.3,29.57,29.93,457200,0
2003-05-29,29.91,30.55,29.9,30.14,748000,0
2003-05-30,30.15,30.72,30.15,30.7,475600,0
2003-06-02,30.89,31.05,30.3,30.34,587200,0
2003-06-03,30.49,30.67,30.15,30.22,520000,0
2003-06-04,30.25,31.32,30.18,31.25,764000,0
2003-06-05,31.2,32.53,31,32.41,1190800,0
2003-06-06,32.5,32.84,31.16,31.4,701600,0
2003-06-09,31.39,31.41,30.41,30.5,542000,0
2003-06-10,30.48,30.82,30.39,30.61,537200,0
2003-06-11,30.59,30.77,30.35,30.55,712800,0
2003-06-12,30.45,30.66,30.23,30.29,537200,0
2003-06-13,30.39,30.45,29.98,30.25,473200,0
2003-06-16,30.5,32.97,30.31,32.8,2408400,0
2003-06-17,32.91,33.52,32.41,33.35,1344000,0
2003-06-18,33.26,34.66,33.15,34.66,1020200,0
2003-06-19,34.66,34.66,33.03,33.46,957200,0
2003-06-20,33.79,33.86,33.25,33.31,634800,0
2003-06-23,32.87,32.88,31.68,32.1,1800400,0
2003-06-24,32.12,32.66,32.01,32.18,738400,0
2003-06-25,32.27,33,31.92,32.65,1076600,0
2003-06-26,32.64,33.42,32.63,33.27,845200,0
2003-06-27,33.2,34.12,33.12,33.87,953200,0
2003-06-30,34.11,34.41,33.87,34.15,858000,0
2003-07-01,34.18,35.74,34.08,35.73,1017200,0
2003-07-02,35.79,36.62,35.45,36.6,1550800,0
2003-07-03,36.42,36.91,36.15,36.38,517600,0
2003-07-07,36.56,36.76,36.3,36.7,530000,0
2003-07-08,36.67,37.54,36.58,37.3,526600,0
2003-07-09,37.3,37.91,37.21,37.52,674200,0
2003-07-10,37.2,37.88,37.2,37.76,1047600,0
2003-07-11,37.83,38.79,37.79,38.51,726600,0
2003-07-14,38.7,39.49,38.57,38.83,751200,0
2003-07-15,39.13,39.37,37.66,38.22,1142800,0
2003-07-16,38.23,38.5,37.19,37.27,657200,0
2003-07-17,37.27,37.54,36.05,36.6,967800,0
2003-07-18,36.65,37.94,36.51,37.7,460800,0
2003-07-21,37.66,37.7,37.12,37.16,582000,0
2003-07-22,36.48,36.67,36.04,36.49,1308400,0
2003-07-23,40.1,41.37,39.44,41.05,4344800,0
2003-07-24,41.3,43.44,41.12,42.31,1909600,0
2003-07-25,42.8,42.84,40.82,41.1,1471800,0
2003-07-28,41.05,42.15,41.02,41.3,1037600,0
2003-07-29,41.45,42.12,40.99,41.62,879200,0
2003-07-30,41.7,42.12,41.3,41.77,365200,0
2003-07-31,42.04,42.17,41.41,41.57,419200,0
2003-08-01,41.55,41.99,40.83,41.9,506800,0
2003-08-04,41.95,42.27,41.2,41.99,474200,0
2003-08-05,41.88,41.94,41.11,41.37,458400,0
2003-08-06,41.4,41.4,40.26,41.02,679200,0
2003-08-07,40.92,41.9,40.4,41.75,593200,0
2003-08-08,41.81,42.12,41.68,41.99,506000,0
2003-08-11,42.05,42.6,41.63,42.51,501000,0
2003-08-12,42.71,43.07,41.88,43.05,641000,0
2003-08-13,43.09,44.23,43.02,44.23,1015200,0
2003-08-14,44.25,44.84,44.03,44.26,594400,0
2003-08-15,44.38,44.77,43.62,44.1,234800,0
2003-08-18,44.33,46.13,44.2,45.77,805600,0
2003-08-19,46.27,46.35,45.45,46.35,1074800,0
2003-08-20,45.92,46.38,45.75,46.27,580000,0
2003-08-21,46.37,46.98,46.05,46.5,616200,0
2003-08-22,46.75,46.79,45.02,45.09,673600,0
2003-08-25,45.05,45.07,43.52,43.91,1086400,0
2003-08-26,43.62,44.84,43.22,44.53,1032500,0
2003-08-27,43.31,43.55,42.44,43.01,1567600,0
2003-08-28,42.57,45.78,42.57,45.45,1491300,0
2003-08-29,45.65,45.95,44.76,45.04,702700,0
2003-09-02,45.13,45.65,44.75,45.29,866100,0
2003-09-03,45.8,46.1,45.15,45.23,1018600,0
2003-09-04,45.13,45.67,45,45.15,782600,0
2003-09-05,45.28,45.37,43.57,43.99,1256400,0
2003-09-08,44.28,44.55,43.61,44.2,629300,0
2003-09-09,44.79,44.88,44,44.56,491200,0
2003-09-10,44.4,44.84,44.17,44.19,575900,0
2003-09-11,44.59,45.3,44.25,45.28,804800,0
2003-09-12,45.26,47.97,45.14,47.96,1566800,0
2003-09-15,48.5,48.8,47.5,47.84,1028600,0
2003-09-16,48.13,49.29,47.91,49.1,1709100,0
2003-09-17,49.48,50.25,49.23,50,1207300,0
2003-09-18,50.41,50.46,49.38,49.7,980900,0
2003-09-19,49.7,50,48.42,48.78,1811600,0
2003-09-22,48.16,48.73,47.65,48.59,1120800,0
2003-09-23,49.07,49.45,47.31,48,1118500,0
2003-09-24,48.1,48.73,47.31,47.75,894600,0
2003-09-25,47.61,48.05,46.83,47.08,611400,0
2003-09-26,46.8,47.6,45.78,46.06,905100,0
2003-09-29,46.27,46.5,45.7,46.09,656200,0
2003-09-30,46.03,46.1,44.79,45.31,942800,0
2003-10-01,45.59,47.78,45.44,47.72,940800,0
2003-10-02,48.27,48.47,46.76,47.59,782700,0
2003-10-03,48.48,48.73,47.99,48.25,518300,0
2003-10-06,48.28,49.44,48.19,49.4,523600,0
2003-10-07,48.4,49.5,47.68,48.95,1030900,0
2003-10-08,49.13,49.62,47.08,47.83,1054900,0
2003-10-09,48.3,48.81,46.8,47.38,866400,0
2003-10-10,48.06,48.26,47.67,47.8,505600,0
2003-10-13,48.08,48.25,47.57,47.63,391800,0
2003-10-14,47.7,47.75,45.87,46.1,1522000,0
2003-10-15,46.24,46.31,42.3,43.15,5398600,0
2003-10-16,43.5,44.7,42.9,43.1,2500800,0
2003-10-17,42.65,44.58,42.52,43.17,1274300,0
2003-10-20,42.68,44.42,42.64,43.93,1423500,0
2003-10-21,44.54,46.4,44.42,46.15,2031400,0
2003-10-22,48.66,51.88,48.25,49.5,7241200,0
2003-10-23,49.92,52.1,49.02,51.68,2467900,0
2003-10-24,51.68,52.43,50.63,52.35,1383000,0
2003-10-27,52.59,53,51.08,52.14,2512000,0
2003-10-28,51.83,52.96,51.56,52.16,1446300,0
2003-10-29,53.24,55.3,52.55,55.11,2367700,0
2003-10-30,56.19,56.2,54.69,54.7,1930800,0
2003-10-31,54.61,54.63,53.06,53.55,1297500,0
2003-11-03,54.03,55.12,53.79,54.95,863500,0
2003-11-04,54.61,55.25,53.68,54.22,1363500,0
2003-11-05,54.32,54.97,53.6,54.71,877200,0
2003-11-06,54.94,55.27,54.28,54.75,916400,0
2003-11-07,54.74,55.09,54.04,54.13,732700,0
2003-11-10,54.7,54.75,52.54,52.69,1100500,0
2003-11-11,53.2,53.39,51.14,51.64,1649900,0
2003-11-12,51.55,53,51.45,52.99,1424200,0
2003-11-13,52.61,53,52.33,52.33,1202400,0
2003-11-14,53.72,54.6,52.7,52.91,997200,0
2003-11-17,49.35,49.75,42.56,45.81,14539400,0
2003-11-18,47.64,48.36,46.81,47.35,5898100,0
2003-11-19,48.74,50.23,47.61,49.42,2902300,0
2003-11-20,49.7,49.94,48.3,48.8,1576400,0
2003-11-21,48.71,49.6,48.71,49.42,919700,0
2003-11-24,49.75,52.12,49.7,52.06,1709900,0
2003-11-25,52.14,52.29,49.99,50.45,2543100,0
2003-11-26,51.22,51.5,49.8,50.59,895500,0
2003-11-28,50.79,51.41,50.41,51.28,234500,0
2003-12-01,51.42,54.05,51.3,53.84,1666500,0
2003-12-02,53.87,54.84,53.76,54.76,948200,0
2003-12-03,54.6,55.64,39.2,39.48,18318200,0
2003-12-04,43.79,44.09,31.5,36.54,50803900,0
2003-12-05,36.77,39.33,33,38.45,22939500,0
2003-12-08,38.04,39.83,38.03,39.17,5851800,0
2003-12-09,39.34,39.87,37.62,37.86,3564900,0
2003-12-10,38.22,38.75,36.51,38.43,3500700,0
2003-12-11,38.25,40.6,38.14,40.35,3562700,0
2003-12-12,40.8,41.8,39.8,40.27,3505200,0
2003-12-15,40.9,41.17,36.98,37.62,7391900,0
2003-12-16,37.55,38.5,37.2,37.45,2704200,0
2003-12-17,37.49,38.12,36.3,37.85,2081000,0
2003-12-18,37.79,38.98,37.29,37.58,2021600,0
2003-12-19,37.01,38.17,36.4,36.78,4811000,0
2003-12-22,37.04,37.19,36.22,36.9,1489500,0
2003-12-23,36.89,38.19,36.3,37.99,2235400,0
2003-12-24,37.89,38.6,37.75,38.5,830200,0
2003-12-26,38.65,38.98,38.48,38.5,1031500,0
2003-12-29,38.3,40.66,38.26,40.4,2117900,0
2003-12-30,40.02,40.14,39.32,39.91,1770400,0
2003-12-31,40.09,40.83,39.99,40.25,1337000,0
2004-01-02,39.79,42.07,39.75,41.72,3818800,0
2004-01-05,41.8,43.1,41.46,42.62,2487500,0
2004-01-06,42.54,45.46,42.41,44.95,4667300,0
2004-01-07,44.94,47,44.36,46.56,3022100,0
2004-01-08,47.19,48,44.79,46.33,3472500,0
2004-01-09,45.21,47.75,45.21,47.15,1720800,0
2004-01-12,47.8,49.83,47.42,49.67,1979800,0
2004-01-13,49.97,50.28,48.63,49.01,2598800,0
2004-01-14,49.12,49.74,48.21,48.8,1545100,0
2004-01-15,48.5,49.27,47.78,48.59,1264900,0
2004-01-16,48.39,49.3,48.25,48.45,1124100,0
2004-01-20,48.72,51,48.5,50.93,1682100,0
2004-01-21,50.5,51.54,50.01,50.46,1440200,0
2004-01-22,50.74,50.86,49.58,49.65,1136800,0
2004-01-23,49.65,51.31,49.65,50.9,1176500,0
2004-01-26,50.5,51.4,50.4,51.12,710000,0
2004-01-27,51.25,51.73,50.18,50.48,1594300,0
2004-01-28,49.74,49.75,46.63,47.1,3875900,0
2004-01-29,47.78,51,45.7,49.5,4953800,0
2004-01-30,50.05,50.92,47.99,50.36,2305800,0
2004-02-02,50.57,51.61,49.7,50.65,1504500,0
2004-02-03,50.56,50.63,48.5,48.59,2710100,0
2004-02-04,48.89,53.5,48.33,52,4702500,0
2004-02-05,51.78,53.3,51.75,51.95,1652200,0
2004-02-06,51.85,53.28,51.59,53.15,1568400,0
2004-02-09,52.01,53.6,51.91,53.25,1137500,0
2004-02-10,53.3,55.29,53,54.48,2000100,0
2004-02-11,54.06,54.47,53.66,54.25,1509000,0
2004-02-12,53.7,54.68,53.51,53.79,909300,0
2004-02-13,53.81,54.73,52.41,52.41,925300,0
2004-02-17,52.99,53.39,51.76,52.03,835200,0
2004-02-18,51.76,52.7,51.69,52.5,732400,0
2004-02-19,52.8,53.35,52.11,52.11,879300,0
2004-02-20,52.16,52.76,51.5,52.38,851600,0
2004-02-23,52.39,52.65,50.86,51,1231500,0
2004-02-24,50.99,52.24,50.75,51.46,1222000,0
2004-02-25,51.2,51.29,47.17,48.8,6169500,0
2004-02-26,48.77,50.25,47.65,49.2,2700800,0
2004-02-27,48.93,50.12,48.93,49.83,1353600,0
2004-03-01,50.18,51.24,49.73,50.75,1532600,0
2004-03-02,50.49,50.79,49.89,50.45,1886800,0
2004-03-03,50.25,51.13,49.14,50.21,1025500,0
2004-03-04,50.22,51.8,49.94,51.35,1536500,0
2004-03-05,51.11,52.79,50.67,52.17,1273000,0
2004-03-08,52.1,52.86,51.13,51.29,984200,0
2004-03-09,51.16,51.16,48.85,49.23,1690100,0
2004-03-10,49.11,49.25,47.26,47.5,2281200,0
2004-03-11,47.1,47.49,45.12,46.43,3860600,0
2004-03-12,46.5,48.49,45.11,46.47,4596100,0
2004-03-15,46.06,48.09,46,46.68,1455100,0
2004-03-16,47.74,48.57,47.2,48.36,1585700,0
2004-03-17,48.24,48.84,48.01,48.56,1096200,0
2004-03-18,48.55,48.55,47.66,48.03,1597100,0
2004-03-19,46.14,48.21,46,47.66,1317500,0
2004-03-22,47.24,47.52,46.55,47.07,1080700,0
2004-03-23,47.62,49.6,47.48,49,1690900,0
2004-03-24,49.11,51.43,48.74,50.66,1791000,0
2004-03-25,51.24,54.32,51.17,53.21,3006200,0
2004-03-26,53.42,55.56,53.31,55.16,2542400,0
2004-03-29,55.75,58.69,55.33,57.59,3585700,0
2004-03-30,57.22,57.73,56.4,56.83,1713300,0
2004-03-31,56.75,57.36,56.07,56.55,1290600,0
2004-04-01,56.79,58.39,56.55,58.27,2205500,0
2004-04-02,58.92,59.79,58.33,59.57,1894100,0
2004-04-05,59.38,59.94,58.82,59.76,1374500,0
2004-04-06,59.4,59.66,57.27,57.61,2149700,0
2004-04-07,58.7,59.13,57.75,58.6,1641600,0
2004-04-08,58.95,59.95,57.77,57.9,1134500,0
2004-04-12,57.95,59.41,57.43,59.2,749293,0
2004-04-13,59.63,60.12,59.1,59.82,1419940,0
2004-04-14,59.29,62.54,59.24,61.52,2908496,0
2004-04-15,61.75,62.85,61.01,62.63,1718022,0
2004-04-16,62.83,64.36,61.9,62.31,2422090,0
2004-04-19,62.24,64.57,61.45,64.12,1391553,0
2004-04-20,64.08,64.74,61.56,62.5,2691702,0
2004-04-21,66.72,70.91,65.06,70.66,7574665,0
2004-04-22,69.77,70.78,69.22,69.94,2696970,0
2004-04-23,68.95,69.18,66.69,67.58,3396101,0
2004-04-26,67.58,69.12,66.98,68.23,1997537,0
2004-04-27,68.4,68.57,65.13,65.59,1940635,0
2004-04-28,63.77,65.5,63.16,64.32,2133711,0
2004-04-29,64.32,65.79,63.39,64.03,1205438,0
2004-04-30,64.68,65.23,63.7,63.98,1253855,0
2004-05-03,63.7,68.25,63.25,67.85,3695839,0
2004-05-04,67.7,68.49,66.8,67.49,1710301,0
2004-05-05,67.33,68.97,66.55,68.8,1132327,0
2004-05-06,68,69.9,67.82,69.38,1209453,0
2004-05-07,68.67,69.78,66.72,66.87,1183843,0
2004-05-10,66.2,66.33,61.94,63.26,2609140,0
2004-05-11,64.24,65.32,62.55,64.54,2310365,0
2004-05-12,64.53,64.9,61.52,63.66,2220408,0
2004-05-13,63.35,65.94,63.25,65.22,1498200,0
2004-05-14,65.41,65.76,64.13,64.26,1015726,0
2004-05-17,63.31,63.75,62.22,62.67,1400095,0
2004-05-18,63.25,64.11,63.14,64.11,960447,0
2004-05-19,64.38,65.26,63.73,63.73,1794762,0
2004-05-20,63.57,64.03,61.97,62.09,1636983,0
2004-05-21,62.4,62.91,61.52,62.56,1284604,0
2004-05-24,58.71,63,58.45,62.29,2499998,0
2004-05-25,62.58,65.28,61.5,65.07,1989378,0
2004-05-26,64.73,65.7,64.5,64.94,918093,0
2004-05-27,64.59,66.79,64.36,66.41,1630711,0
2004-05-28,66.72,67.97,65.89,67.97,2589713,0
2004-06-01,67.23,67.99,66.3,67.08,1272859,0
2004-06-02,67.62,67.8,66.34,66.64,1295524,0
2004-06-03,66.59,66.66,65.05,65.05,795927,0
2004-06-04,65.68,67,65.3,66.25,1292217,0
2004-06-07,66.66,68.5,66.33,68.24,1161089,0
2004-06-08,67.86,69.67,67.52,69.27,1362349,0
2004-06-09,68.67,70.09,68.67,69.1,1862401,0
2004-06-10,69.21,70.78,69.17,69.98,1796578,0
2004-06-14,69.85,70,66.57,67.2,1857343,0
2004-06-15,68.3,68.81,67.69,68.04,1230376,0
2004-06-16,68.62,69.97,68,69.52,1197570,0
2004-06-17,69.24,69.74,65.06,67.03,5341035,0
2004-06-18,56.59,63.02,55.15,56.24,31592314,0
2004-06-21,56.86,57,53.78,56.19,9775264,0
2004-06-22,56.58,59.34,55.31,58.58,5895299,0
2004-06-23,49.84,50.85,43.18,44.11,29846816,0
2004-06-24,41.9,46.46,40.85,44.75,21976300,0
2004-06-25,44.76,46.65,44.67,44.97,6562799,0
2004-06-28,45,47.75,44.9,46.88,5455382,0
2004-06-29,46.73,48.25,43.76,44.45,7848575,0
2004-06-30,43.61,46,43.32,45.56,5193880,0
2004-07-01,45.79,46.5,44.84,45,2226011,0
2004-07-02,43.41,43.55,41.74,42.25,5474808,0
2004-07-06,41.76,42.86,41.4,42.06,2479486,0
2004-07-07,42.1,44.23,41.95,43.85,3255914,0
2004-07-08,43.39,46.24,43.28,44.85,2546708,0
2004-07-09,45.6,45.99,44.27,44.89,1325311,0
2004-07-12,45,45.67,43.56,44.24,2598903,0
2004-07-13,44.52,44.83,43.6,44.08,1504578,0
2004-07-14,44.04,44.38,42.91,44.05,2091361,0
2004-07-15,44.05,44.54,43.55,44.11,2127847,0
2004-07-16,44.36,44.81,41.99,42.25,2249372,0
2004-07-19,42.08,42.61,40.58,41.45,2638958,0
2004-07-20,41.14,43.46,39.04,43.15,3356080,0
2004-07-21,43.35,44.8,41.36,41.88,5484973,0
2004-07-22,41.78,43.21,41.43,42.98,1779040,0
2004-07-23,42.37,43.89,42.29,42.5,1778783,0
2004-07-26,41,43.9,39.72,42.58,6200798,0
2004-07-27,42.8,45.1,42.25,44.5,3404871,0
2004-07-28,39.55,39.62,32.65,33.63,38202900,0
2004-07-29,34,34.55,32.73,34.55,7219653,0
2004-07-30,34.21,34.94,33.51,33.81,3789589,0
2004-08-02,28.99,30.3,28.5,29.6,18765842,0
2004-08-03,30.33,30.47,29.3,29.43,10302803,0
2004-08-04,29.52,30.14,28.1,28.26,4864430,0
2004-08-05,28.41,28.79,27.3,27.31,2888198,0
2004-08-06,27.31,29.23,26.89,28.48,5940148,0
2004-08-09,28.01,29.38,27.95,28.83,2411280,0
2004-08-10,28.49,29.94,28.37,29.02,2833871,0
2004-08-11,28.75,31.14,28.61,30.79,5026279,0
2004-08-12,30.75,33.85,30.55,33,9636441,0
2004-08-13,32.8,33,31.59,31.99,2439821,0
2004-08-16,31.37,31.94,31,31.52,1748163,0
2004-08-17,32.08,32.33,31.54,31.83,1295564,0
2004-08-18,31.28,31.39,29.75,30.86,5840118,0
2004-08-19,30.78,31.13,29.87,30.26,2416954,0
2004-08-20,30.25,31.75,29.99,30.97,1652847,0
2004-08-23,31.42,31.91,30.29,30.49,2008959,0
2004-08-24,30.74,31.1,30.27,30.5,1479923,0
2004-08-25,30.5,31.39,30.45,31.01,1493414,0
2004-08-26,27.91,31.12,27.81,30.94,12238647,0
2004-08-27,31,32.49,30.57,31.05,2820262,0
2004-08-30,30.75,31.16,30.48,30.62,924914,0
2004-08-31,30.5,31.01,30.29,30.84,1107734,0
2004-09-01,31.3,32.94,30.86,32.55,3180138,0
2004-09-02,31.81,35.22,31.55,34.51,4725711,0
2004-09-03,34.57,35.29,34.43,34.51,1402447,0
2004-09-07,34.9,35.16,33.38,34.7,2271330,0
2004-09-08,34.75,35.73,33.52,34.03,2105683,0
2004-09-09,34.12,34.69,33.64,34.15,1189568,0
2004-09-10,34.25,34.91,33.51,34.48,1746914,0
2004-09-13,34.51,35.63,34,34.68,2088255,0
2004-09-14,34.28,34.5,33.36,33.74,2201664,0
2004-09-15,33.55,33.68,31.61,31.97,3292304,0
2004-09-16,31.78,32.75,31.45,31.63,1793299,0
2004-09-17,31.92,32.36,30.13,30.5,2904445,0
2004-09-20,29.3,30.05,28.88,29.54,2847733,0
2004-09-21,29.5,29.57,28.69,28.83,2370015,0
2004-09-22,29.9,31.27,28.64,28.98,5679561,0
2004-09-23,29.06,29.18,28.03,28.21,2023215,0
2004-09-24,28.32,29,27.89,28.65,2466384,0
2004-09-27,28.42,28.55,27.51,27.77,2291467,0
2004-09-28,27.86,28.09,27.25,27.9,1863479,0
2004-09-29,28.21,30.05,28.06,29.02,4762221,0
2004-09-30,29.23,29.23,28.31,28.43,1779424,0
2004-10-01,29.03,29.8,28.61,29.58,1767133,0
2004-10-04,29.1,29.14,27.5,27.84,4053286,0
2004-10-05,27.92,28.35,27.65,28.08,2027631,0
2004-10-06,27.95,28.18,27.15,27.5,1968294,0
2004-10-07,27.2,27.74,26.32,26.84,2393931,0
2004-10-08,26.66,27.2,26.32,26.75,1335369,0
2004-10-11,26.89,27.48,26.46,27.4,1580881,0
2004-10-12,26.96,29.38,26.94,29.14,6748706,0
2004-10-13,29.32,29.45,27.79,28.28,3352807,0
2004-10-14,28,28.6,27.92,28.12,1349502,0
2004-10-15,28.27,28.42,27.61,28.13,995763,0
2004-10-18,28.58,28.58,27.79,28.41,1942117,0
2004-10-19,28.51,28.51,27.66,27.76,1654923,0
2004-10-20,27.7,28.03,27.04,27.52,1097286,0
2004-10-21,27.1,27.46,26.69,26.97,2309593,0
2004-10-22,27.15,27.72,26.82,27.22,1086260,0
2004-10-25,26.95,28.15,26.22,27.62,2047264,0
2004-10-26,27.25,28.48,27.22,27.94,4249844,0
2004-10-27,31.18,32.98,30.94,31.1,11095517,0
2004-10-28,30.75,32.74,30.25,32.01,3528563,0
2004-10-29,31.91,32.39,30.82,31.37,2495699,0
2004-11-01,31.39,31.67,30.9,31.13,1608466,0
2004-11-02,31.39,32.57,31.2,31.64,1463748,0
2004-11-03,32.3,32.4,30.03,30.71,3279337,0
2004-11-04,30.39,31.15,29.83,30.9,3179301,0
2004-11-05,30.91,31.17,30.41,30.82,1391710,0
2004-11-08,31.01,31.49,30.7,31.3,3021860,0
2004-11-09,30.44,30.85,30.25,30.49,1517838,0
2004-11-10,30.8,32.3,30.68,32.17,4635242,0
2004-11-11,32.15,32.96,31.86,32.63,3179223,0
2004-11-12,32.62,35.1,32.14,35,3910487,0
2004-11-15,34.96,35.83,34.79,35.8,3710558,0
2004-11-16,35.8,37.29,35.27,36.71,3072426,0
2004-11-17,37.3,37.52,36.75,37.44,2151277,0
2004-11-18,37.48,37.67,36.87,37.44,2108553,0
2004-11-19,37.63,37.68,34.63,35.01,3932914,0
2004-11-22,35.44,37.49,35.25,37.05,2312425,0
2004-11-23,36.67,37.36,36.53,37.09,1236831,0
2004-11-24,37.38,39.2,37.38,39.01,2257804,0
2004-11-26,38.89,39.25,38.2,38.31,528836,0
2004-11-29,39.05,39.34,38,38.9,1406388,0
2004-11-30,38.74,39.25,38.18,38.9,1271611,0
2004-12-01,38.81,40.5,38.74,40.45,1656247,0
2004-12-02,40.59,41.15,40.09,40.35,1621433,0
2004-12-03,40.34,40.43,38.94,39.06,1647743,0
2004-12-06,38.62,40.65,38.61,39.86,1977149,0
2004-12-07,39.65,42.2,37.61,40.71,4052490,0
2004-12-08,41.38,43.09,41.11,42.32,2420827,0
2004-12-09,42.02,42.65,40.64,41.17,2841347,0
2004-12-10,41.16,41.31,39.88,40.85,1405011,0
2004-12-13,40.94,41.5,39.47,39.88,1867965,0
2004-12-14,40.17,41.66,39.77,40.2,4054506,0
2004-12-15,39.81,41.3,38.13,39.05,4760844,0
2004-12-16,38,38.37,37.25,37.85,4247132,0
2004-12-17,38.34,38.34,35.6,36.51,3983608,0
2004-12-20,37.15,38.11,36.52,36.98,1652722,0
2004-12-21,36.89,38.28,36.88,38.16,1640437,0
2004-12-22,38,39.21,37.99,38.97,1635492,0
2004-12-23,39,39.69,38.01,38.91,1204689,0
2004-12-27,39,39.46,38.04,38.61,843201,0
2004-12-28,38.21,39.43,38.21,39.43,642336,0
2004-12-29,39.49,40.15,39.02,40.1,1588344,0
2004-12-30,40,40.5,39.95,40.4,840262,0
2004-12-31,40.48,40.49,39.97,40,885962,0
2005-01-03,40.92,41,39.47,39.71,1759918,0
2005-01-04,40.06,40.67,38.94,39.55,1847509,0
2005-01-05,39.66,40.66,39.29,40.22,1980943,0
2005-01-06,40.2,40.97,39.87,40.32,1494395,0
2005-01-07,40.56,40.7,39.98,40.1,1238600,0
2005-01-10,40.09,40.65,40,40.25,879065,0
2005-01-11,40.62,42.41,40.62,42.05,3145585,0
2005-01-12,42.27,42.27,41.75,42.04,2451733,0
2005-01-13,42.2,42.43,41.08,41.09,2522993,0
2005-01-14,41.38,41.38,40.7,41,1638303,0
2005-01-18,40.95,41.15,40.27,40.77,1155965,0
2005-01-19,40.8,40.9,39.62,39.74,1814164,0
2005-01-20,39.51,40.23,39.36,39.54,974279,0
2005-01-21,39.54,39.83,39.27,39.47,1536116,0
2005-01-24,41.25,41.75,39.16,39.38,2807860,0
2005-01-25,39.48,39.98,39.2,39.42,1116944,0
2005-01-26,39.89,39.94,38.48,38.84,1390409,0
2005-01-27,38.76,39.4,38.11,39.01,1449688,0
2005-01-28,39.11,39.3,36.57,37.92,5268161,0
2005-01-31,38.61,40.54,38.61,40.3,7945234,0
2005-02-01,39.85,40.64,39.15,40.56,3300233,0
2005-02-02,40.56,40.91,40.21,40.24,1193561,0
2005-02-03,40.35,40.77,39.66,40.22,1218595,0
2005-02-04,39.94,40.87,39.94,40.65,1195592,0
2005-02-07,40.5,41,40.32,40.51,740673,0
2005-02-08,40.44,41.61,40.43,40.95,1779155,0
2005-02-09,41.03,41.03,39.98,40.21,1082891,0
2005-02-10,40.17,40.3,38.01,38.44,2776958,0
2005-02-11,38.31,39.25,38.31,38.68,1174744,0
2005-02-14,39.1,40.66,39.01,39.6,2157291,0
2005-02-15,39.95,40.09,38.66,39.21,2352277,0
2005-02-16,36.4,37.19,35.31,37.19,8081976,0
2005-02-17,37.15,37.78,36.5,36.69,2013244,0
2005-02-18,36.65,37.27,35.59,35.91,2949869,0
2005-02-22,35.59,35.77,33.71,33.92,3553266,0
2005-02-23,33.97,34.56,33.3,34.33,2242758,0
2005-02-24,34.17,34.88,33.62,34.73,1553333,0
2005-02-25,34.86,35.5,34.5,35.05,1121089,0
2005-02-28,35.11,35.29,33.7,34.15,2509173,0
2005-03-01,34.15,35.25,34.15,34.85,2031885,0
2005-03-02,34.8,35.05,34.4,34.78,1193034,0
2005-03-03,34.91,34.92,34.5,34.63,1161154,0
2005-03-04,34.89,35.98,34.69,35.29,1216632,0
2005-03-07,35.61,36.07,35.15,35.86,863751,0
2005-03-08,35.77,35.85,34.81,35.18,1266653,0
2005-03-09,35.13,35.32,34.11,34.28,1727270,0
2005-03-10,34.3,34.44,33.45,33.62,1911516,0
2005-03-11,33.7,34.17,32.94,33.22,1508421,0
2005-03-14,33.2,33.63,32.81,33.04,1421635,0
2005-03-15,33.08,33.27,32.58,32.74,760252,0
2005-03-16,32.56,38.13,32.5,36.35,8873641,0
2005-03-17,36.21,37.47,36.21,36.64,2393033,0
2005-03-18,36.61,37.2,36.5,37.07,1798356,0
2005-03-21,36.96,37.18,36.17,36.54,1228184,0
2005-03-22,36.68,36.68,35.12,35.23,1658984,0
2005-03-23,35.27,35.83,35.12,35.38,1004488,0
2005-03-24,34.95,35.82,34.6,34.98,1109988,0
2005-03-28,35,35,34.56,34.6,1222506,0
2005-03-29,34.1,34.55,33.14,33.7,2756272,0
2005-03-30,33.92,34.51,32.66,34.06,2152101,0
2005-03-31,33.99,34.91,33.35,34.26,1801675,0
2005-04-01,34.44,34.84,33.38,33.46,1434287,0
2005-04-04,33.44,33.45,31.77,32.38,3308111,0
2005-04-05,32.51,35.63,32.49,33.97,4858434,0
2005-04-06,34.21,34.36,33.25,33.27,1167918,0
2005-04-07,33.27,33.47,32.82,33.34,1247921,0
2005-04-08,33.34,33.34,31.76,32,2467936,0
2005-04-11,33.63,33.7,32,33.06,3112160,0
2005-04-12,33.21,33.42,32.4,32.77,2129921,0
2005-04-13,32.77,33.4,32.31,32.76,1794362,0
2005-04-14,32.75,33.16,32.36,32.39,1223273,0
2005-04-15,32.38,33.83,32.38,32.73,2935702,0
2005-04-18,32.86,33.54,32.76,33.26,1487619,0
2005-04-19,33.45,34,33.27,33.73,1598121,0
2005-04-20,33.66,33.75,31.95,32.01,2595058,0
2005-04-21,32.25,32.89,32.19,32.39,1578655,0
2005-04-22,32.64,33.15,32.18,33.06,1772687,0
2005-04-25,33.33,34.45,32.96,34.1,1983694,0
2005-04-26,34.21,34.43,33.78,33.86,1733238,0
2005-04-27,33,34.02,32.55,33.37,2200891,0
2005-04-28,33.32,33.32,32.21,32.46,2264866,0
2005-04-29,32.61,32.88,31.29,31.44,3574783,0
2005-05-02,31.6,32.82,31.22,32.15,3904150,0
2005-05-03,33.8,33.85,29.01,29.02,21784260,0
2005-05-04,29.2,29.8,28.73,29.6,6038313,0
2005-05-05,29.81,31.41,29.6,31.32,4638560,0
2005-05-06,31.1,31.38,30.72,30.79,2473624,0
2005-05-09,30.93,33,30.8,32.7,4249922,0
2005-05-10,32.05,33.36,31.9,32.79,1849284,0
2005-05-11,33.05,33.5,32.45,33.3,1403366,0
2005-05-12,33.25,33.47,32.5,32.65,2138456,0
2005-05-13,32.66,32.89,32.15,32.79,1284486,0
2005-05-16,32.61,32.62,31.5,31.94,2008462,0
2005-05-17,31.94,32.14,31.64,31.9,3179094,0
2005-05-18,32.07,33.07,31.7,32.86,2823261,0
2005-05-19,33.05,33.48,32.65,33.45,1448363,0
2005-05-20,33.5,34.7,33.33,34.7,2021106,0
2005-05-23,35.01,35.53,34.79,35.14,1725553,0
2005-05-24,35.15,35.27,34.8,34.99,1018655,0
2005-05-25,34.99,34.99,33.87,34.39,1447348,0
2005-05-26,34.55,35.04,34.55,35,913761,0
2005-05-27,35.1,35.1,34.9,34.97,397626,0
2005-05-31,35.08,35.08,34.54,34.67,660334,0
2005-06-01,34.56,35.47,34.55,35.29,1680025,0
2005-06-02,35.29,35.59,34.78,35.44,1351718,0
2005-06-03,35.46,35.46,34.47,34.82,940197,0
2005-06-06,35,35.58,34.71,35.45,796879,0
2005-06-07,35.54,36.8,35.22,36.31,1394033,0
2005-06-08,36.25,36.71,35.9,36.28,1055827,0
2005-06-09,36.33,39.2,35.99,38.9,3487626,0
2005-06-10,38.85,39.09,37.86,38.47,1147174,0
2005-06-13,38.29,39.35,38.11,38.99,1127507,0
2005-06-14,38.82,39.6,38.82,39.23,1402560,0
2005-06-15,39.43,39.43,37.2,37.98,1824526,0
2005-06-16,38.04,38.23,37.34,37.53,1373793,0
2005-06-17,37.89,38.15,37.07,37.4,2116082,0
2005-06-20,37.25,37.35,36.45,36.98,1420547,0
2005-06-21,37.1,38.3,36.95,37.6,1343253,0
2005-06-22,37.91,37.91,36.94,37.2,1146848,0
2005-06-23,35.79,37.19,35.3,36.59,3167404,0
2005-06-24,36.79,36.79,36,36.34,507502,0
2005-06-27,37.36,38.96,37.2,38.36,3478437,0
2005-06-28,37.92,38.67,37.25,38.51,1733715,0
2005-06-29,38.54,39.58,36.72,37.27,5347039,0
2005-06-30,37.29,37.58,36,36.61,2007964,0
2005-07-01,36.51,37.98,36.51,37.69,1714697,0
2005-07-05,37.6,38.45,37.44,38.28,1389548,0
2005-07-06,38.49,38.55,37.4,37.76,888663,0
2005-07-07,37.37,38.43,37.14,37.83,1236801,0
2005-07-08,38.15,38.8,37.62,38.4,1849076,0
2005-07-11,38.7,39.16,38.52,38.79,841797,0
2005-07-12,38.54,39,38.35,38.74,929967,0
2005-07-13,38.86,40.15,38.58,39.96,1681091,0
2005-07-14,40.16,40.25,39.35,39.88,2068817,0
2005-07-15,40.06,40.67,39.86,40.6,1637722,0
2005-07-18,40.75,41.5,40.69,41.11,1751587,0
2005-07-19,41.39,41.5,37.15,37.94,7050289,0
2005-07-20,38.49,38.53,37.53,37.8,2434220,0
2005-07-21,37.73,37.73,36.87,37.31,2001992,0
2005-07-22,37.45,37.49,36.35,36.88,2129183,0
2005-07-25,36.88,36.97,35.57,35.91,1843985,0
2005-07-26,35.74,36.7,35.68,36.47,1749915,0
2005-07-27,36.7,37.81,36.49,37.55,1212948,0
2005-07-28,37.62,39.53,37.62,38.96,2748991,0
2005-07-29,38.99,39,38.31,38.79,1350281,0
2005-08-01,39,40.15,38.75,39.12,3310626,0
2005-08-02,37.13,38.08,36.25,37.53,7869342,0
2005-08-03,37.46,37.81,37.01,37.76,1598783,0
2005-08-04,37.41,37.76,37.05,37.31,2042442,0
2005-08-05,37.23,37.61,37,37.52,1302663,0
2005-08-08,37.69,38,37.38,37.73,1792975,0
2005-08-09,37.73,37.84,37.48,37.71,949214,0
2005-08-10,37.75,38,37.5,37.72,1960318,0
2005-08-11,37.82,38.42,37.53,38.08,1548488,0
2005-08-12,38,38.23,37.6,37.87,1524714,0
2005-08-15,37.5,38.6,37.44,38.45,1630831,0
2005-08-16,38.38,38.46,38.05,38.28,1336726,0
2005-08-17,38.18,38.58,37.86,37.94,1820791,0
2005-08-18,37.62,37.95,37.42,37.7,2721362,0
2005-08-19,37.55,37.95,37.55,37.7,995600,0
2005-08-22,37.79,37.96,37,37.76,2142124,0
2005-08-23,37.59,38.02,37.48,37.96,1302187,0
2005-08-24,37.95,38.6,37.74,38.1,1464105,0
2005-08-25,37.96,38.27,37.54,38.15,757901,0
2005-08-26,38.1,38.3,37.65,38,928265,0
2005-08-29,37.85,38.95,37.68,38.81,1238130,0
2005-08-30,38.72,38.92,38.38,38.62,1255190,0
2005-08-31,38.49,39.26,38.44,39.2,986789,0
2005-09-01,39.13,39.69,38.85,39.49,1149741,0
2005-09-02,39.48,39.98,39,39.2,990381,0
2005-09-06,39.19,39.59,39,39.12,811588,0
2005-09-07,39.11,39.44,38.93,39.27,773077,0
2005-09-08,39.08,39.78,38.72,38.98,600878,0
2005-09-09,38.99,39.72,38.88,39.53,633482,0
2005-09-12,39.31,39.88,39.29,39.78,394434,0
2005-09-13,39.67,39.99,39.31,39.62,694164,0
2005-09-14,39.51,39.7,38.71,38.74,946671,0
2005-09-15,38.84,39.34,38.6,38.92,832556,0
2005-09-16,38.82,40,38.65,39.72,1392302,0
2005-09-19,39.61,39.7,37.3,37.49,2233737,0
2005-09-20,37.75,37.85,36.12,36.55,1701019,0
2005-09-21,36.32,36.69,35.4,35.58,1762256,0
2005-09-22,35.58,36.19,35.4,36.04,822322,0
2005-09-23,35.95,37.03,35.6,36.5,1519990,0
2005-09-26,36.72,37.24,36.37,37.04,849202,0
2005-09-27,37.15,37.47,36.88,37.2,840453,0
2005-09-28,37.45,37.45,36.33,36.53,837921,0
2005-09-29,36.52,36.59,35.63,36.09,1417817,0
2005-09-30,35.98,36.34,35.3,35.56,1803250,0
2005-10-03,35.72,36.43,35.72,35.89,890821,0
2005-10-04,35.77,36.11,34.93,35.19,1063160,0
2005-10-05,35.21,35.3,34.13,34.17,1677223,0
2005-10-06,33.35,34,33,33.6,2460904,0
2005-10-07,33.65,34.56,33.36,34.36,1133581,0
2005-10-10,34.14,34.21,33.53,34.2,1161750,0
2005-10-11,34.25,34.41,34,34.05,1830541,0
2005-10-12,34,34.5,33.16,33.49,2075488,0
2005-10-13,33.24,34.36,33.24,33.84,1012030,0
2005-10-14,33.84,34.19,33,33.95,1212241,0
2005-10-17,33.85,34.41,33.62,34.39,740045,0
2005-10-18,34.39,34.45,33.86,34.19,782862,0
2005-10-19,34,35,33.03,34.6,1041559,0
2005-10-20,34.7,34.78,33.73,34.35,1651719,0
2005-10-21,34.59,35.74,34.41,35.05,1419008,0
2005-10-24,35.23,35.33,34.58,34.93,1033031,0
2005-10-25,34.82,35.16,34.56,35,1245248,0
2005-10-26,34.87,35.16,34.35,34.59,935478,0
2005-10-27,34.56,34.85,33.96,33.98,825495,0
2005-10-28,34.08,35.38,34.05,35.3,1253838,0
2005-10-31,35.32,36.21,35,35.59,1695122,0
2005-11-01,35.6,35.83,35,35.09,1350639,0
2005-11-02,35.18,37.13,34.98,36.18,1761688,0
2005-11-03,33.56,35.04,33.21,34.14,3328814,0
2005-11-04,34.14,34.19,33.5,33.8,1562819,0
2005-11-07,34.02,34.92,33.75,34.82,1076488,0
2005-11-08,35.69,35.72,34.53,35.12,1701358,0
2005-11-09,35.05,35.18,34.6,34.91,1151038,0
2005-11-10,35.04,36,34.51,35.95,1185198,0
2005-11-11,36.02,36.02,35.43,35.57,795408,0
2005-11-14,35.55,35.87,34.75,35.07,852891,0
2005-11-15,35,35.12,34.62,34.81,998122,0
2005-11-16,34.81,35.1,34.07,34.15,1132578,0
2005-11-17,34.17,35.11,34.07,35.11,1837653,0
2005-11-18,35.46,35.46,34.9,35.15,911779,0
2005-11-21,35.24,35.98,34.97,35.97,813881,0
2005-11-22,35.68,35.99,35.32,35.62,593141,0
2005-11-23,35.65,36.28,35.51,36.03,628859,0
2005-11-25,36.16,36.87,36.05,36.79,341934,0
2005-11-28,36.76,36.85,36.38,36.43,784645,0
2005-11-29,36.53,36.99,36.53,36.83,514616,0
2005-11-30,36.93,37.43,36.64,37.3,1273707,0
2005-12-01,37.6,38.88,37.53,38.49,2187877,0
2005-12-02,38.4,38.79,38.13,38.44,834631,0
2005-12-05,38.3,39.3,38.3,38.84,617593,0
2005-12-06,37.7,37.7,34.05,34.22,8309998,0
2005-12-07,34.51,35.89,34.51,35.7,2882702,0
2005-12-08,35.64,38.37,35.45,35.55,2693460,0
2005-12-09,35.49,35.63,34.21,34.64,2381042,0
2005-12-12,34.8,34.8,32.94,33.09,3222408,0
2005-12-13,32.88,33.11,31.78,32.53,4502696,0
2005-12-14,32.34,33,32.32,32.65,2249856,0
2005-12-15,32.56,32.95,32.29,32.63,1644721,0
2005-12-16,32.55,32.86,32.21,32.47,5678823,0
2005-12-19,32.53,32.65,32.3,32.49,1708551,0
2005-12-20,32.47,32.88,32.39,32.57,795563,0
2005-12-21,32.55,33.08,32.55,32.85,998575,0
2005-12-22,32.8,33.15,32.54,32.91,672028,0
2005-12-23,33.12,33.88,32.99,33.56,898302,0
2005-12-27,33.4,33.4,32.77,32.77,760977,0
2005-12-28,32.95,33.68,32.75,33.65,562446,0
2005-12-29,33.65,33.9,33.19,33.5,505021,0
2005-12-30,33.29,33.89,33.11,33.72,665501,0
2006-01-03,33,33.41,31.8,32.96,2194164,0
2006-01-04,32.86,33.02,32.28,32.43,1075633,0
2006-01-05,32.56,33.57,32.27,33.39,1631283,0
2006-01-06,33.52,33.67,32.45,32.81,1514969,0
2006-01-09,32.65,32.7,32.27,32.41,1486287,0
2006-01-10,32.29,32.75,32.26,32.71,1581659,0
2006-01-11,32.75,33.16,31.88,32.06,1370790,0
2006-01-12,32.04,32.15,31.54,31.6,908158,0
2006-01-13,31.6,31.97,31.13,31.26,1259894,0
2006-01-17,31.2,31.54,30.88,31.42,2238361,0
2006-01-18,31.29,31.65,30.92,31.14,1171792,0
2006-01-19,31.37,31.47,31,31.29,649572,0
2006-01-20,31.18,31.28,30.37,30.61,2455730,0
2006-01-23,30.69,30.79,30.33,30.49,1239762,0
2006-01-24,30.5,30.92,30.24,30.56,1073188,0
2006-01-25,30.7,30.75,30.41,30.62,584132,0
2006-01-26,30.75,31.72,30.75,31.59,1086477,0
2006-01-27,31.61,32.37,31.59,32,1048865,0
2006-01-30,31.91,32.17,31.69,32.11,931168,0
2006-01-31,32.08,32.6,32.01,32.49,1115770,0
2006-02-01,32.26,33.3,32.04,33.15,1275656,0
2006-02-02,32.98,33.3,32.5,33.12,603705,0
2006-02-03,33.12,33.99,33.11,33.9,1138313,0
2006-02-06,33.9,33.9,33.05,33.79,608101,0
2006-02-07,33.79,33.96,33.55,33.82,436817,0
2006-02-08,33.9,35,33.63,34.92,1554457,0
2006-02-09,34.86,35.47,34.86,35.46,890636,0
2006-02-10,35.29,35.43,34.35,35.1,732801,0
2006-02-13,35.23,35.23,34.12,34.38,1339440,0
2006-02-14,34.59,35.19,34.11,34.86,1200857,0
2006-02-15,34.86,34.97,34.44,34.51,1492082,0
2006-02-16,33.38,34.17,33.28,33.75,2389649,0
2006-02-17,33.78,34.26,33.52,33.87,1178089,0
2006-02-21,33.73,34,32.87,32.92,1509142,0
2006-02-22,32.92,33.37,32.92,33.01,1156504,0
2006-02-23,32.9,33.15,32.81,32.98,1358807,0
2006-02-24,32.93,33.96,32.92,33.8,1197471,0
2006-02-27,34.08,34.3,33.83,33.9,747238,0
2006-02-28,32.9,33.87,32.49,32.84,1751331,0
2006-03-01,33.13,33.46,32.72,33.33,987612,0
2006-03-02,33.17,33.42,32.91,33.3,668929,0
2006-03-03,33.06,33.7,33.01,33.55,713629,0
2006-03-06,35.33,35.43,33.8,34.42,2898842,0
2006-03-07,34.16,34.71,33.7,34.22,885322,0
2006-03-08,34.03,34.21,33.8,34.07,588619,0
2006-03-09,34.03,34.28,33.87,34.13,668861,0
2006-03-10,34.2,34.73,34.02,34.49,623129,0
2006-03-13,34.6,35.16,34.5,34.76,1035186,0
2006-03-14,34.59,35.24,34.48,35.07,1070035,0
2006-03-15,34.99,35.35,34.43,35.21,1185629,0
2006-03-16,35.4,35.74,35.19,35.42,806171,0
2006-03-17,35.42,35.76,35.24,35.71,824814,0
2006-03-20,35.56,36.34,35.55,36.31,694082,0
2006-03-21,36.31,37.05,36.28,36.39,1025239,0
2006-03-22,36.22,36.71,36.06,36.63,756218,0
2006-03-23,36.5,37.16,36.2,36.82,759487,0
2006-03-24,36.82,36.95,36,36.13,593877,0
2006-03-27,36.13,36.73,36.1,36.47,678256,0
2006-03-28,36.69,36.84,35.92,36.23,889283,0
2006-03-29,36.32,36.8,36.23,36.54,728793,0
2006-03-30,36.71,37.19,36.53,37.11,427238,0
2006-03-31,37.1,37.74,36.86,37.73,796502,0
2006-04-03,37.75,37.76,36.47,37.1,1135405,0
2006-04-04,37.1,37.3,36.51,36.66,901173,0
2006-04-05,39.4,42.59,39.1,41.7,7877544,0
2006-04-06,40.83,41.74,40.4,40.65,2544350,0
2006-04-07,40.67,41.03,39.92,40.01,1371924,0
2006-04-10,40.2,40.9,40.06,40.12,621034,0
2006-04-11,40.27,40.63,39.41,39.6,1181206,0
2006-04-12,39.4,39.76,39.09,39.37,650361,0
2006-04-13,39.4,39.55,38.46,38.55,1124018,0
2006-04-17,38.8,39.44,38.17,38.33,900217,0
2006-04-18,38.52,38.52,38.05,38.31,1304256,0
2006-04-19,38.48,38.99,37.9,38.33,1003904,0
2006-04-20,38.25,38.63,37.74,37.98,773216,0
2006-04-21,38.15,38.6,37,37.43,907422,0
2006-04-24,37.36,37.46,37.1,37.17,488805,0
2006-04-25,37.33,37.33,36.73,36.74,707013,0
2006-04-26,36.7,37.05,36.44,36.75,736762,0
2006-04-27,36.73,37.6,36.55,37.11,961358,0
2006-04-28,36.89,37.26,36.85,36.87,812851,0
2006-05-01,36.85,37.1,36.61,36.78,772551,0
2006-05-02,36.73,37,36.5,36.9,1214837,0
2006-05-03,36.79,37.14,36.31,36.59,980121,0
2006-05-04,33.41,34.1,31.62,31.73,7658860,0
2006-05-05,32.01,32.41,31.45,31.86,2808845,0
2006-05-08,31.81,32.55,31.8,32.43,2035291,0
2006-05-09,32.23,32.82,32.05,32.57,1435995,0
2006-05-10,32.47,32.7,32.22,32.26,941107,0
2006-05-11,32.26,32.45,31.79,31.79,983331,0
2006-05-12,31.82,31.91,31.37,31.62,610691,0
2006-05-15,31.48,31.99,31.08,31.9,865511,0
2006-05-16,31.74,32.03,31.55,31.63,817683,0
2006-05-17,31.43,31.84,31.23,31.3,748417,0
2006-05-18,31.47,31.59,30.79,30.8,603876,0
2006-05-19,30.89,31.08,30.52,30.93,1616252,0
2006-05-22,30.76,31.49,30.71,31.25,1003430,0
2006-05-23,31.43,31.53,31,31.39,1383936,0
2006-05-24,31.2,32.57,30.99,32.19,3119685,0
2006-05-25,33.1,33.88,33.03,33.38,1717980,0
2006-05-26,33.41,33.43,32.78,33.19,784137,0
2006-05-30,33.02,33.21,32.4,32.58,929913,0
2006-05-31,32.61,33.25,32.58,32.59,1087630,0
2006-06-01,30.84,32.74,30.81,32.4,1484736,0
2006-06-02,32.52,32.99,32.3,32.5,1676676,0
2006-06-05,32.22,32.55,32.14,32.17,1025462,0
2006-06-06,32.12,32.42,31.99,32.2,688335,0
2006-06-07,32.17,32.76,32.16,32.42,1325451,0
2006-06-08,32.28,33.2,32.2,32.98,1018611,0
2006-06-09,32.95,33.28,32.86,32.94,609954,0
2006-06-12,32.82,33.12,32.7,32.85,467318,0
2006-06-13,32.64,33.08,31.47,31.59,1153068,0
2006-06-14,31.5,31.72,30.91,31.11,1078848,0
2006-06-15,31.15,31.25,30.78,30.99,1294122,0
2006-06-16,31.02,31.14,30.29,30.5,1739800,0
2006-06-19,31.37,31.45,30.44,30.46,1073763,0
2006-06-20,30.3,31.26,30.28,30.9,1352488,0
2006-06-21,30.77,31.51,30.6,31.15,1232923,0
2006-06-22,31.29,31.56,31.11,31.15,1683059,0
2006-06-23,30.96,31.65,30.96,31.45,760968,0
2006-06-26,31.41,31.6,30.86,31.08,656804,0
2006-06-27,31.28,31.3,30.41,30.68,946086,0
2006-06-28,30.84,30.84,29.41,29.57,1356880,0
2006-06-29,29.8,30.15,29.72,30.07,1157196,0
2006-06-30,29.85,29.95,29.61,29.89,1332900,0
2006-07-03,29.57,29.9,29.57,29.82,500790,0
2006-07-05,29.77,29.8,29.5,29.59,711994,0
2006-07-06,29.59,29.7,29.5,29.56,544266,0
2006-07-07,29.5,29.69,28.94,29.03,958350,0
2006-07-10,29.15,29.17,28.39,28.46,1277510,0
2006-07-11,28.46,28.75,28.38,28.72,953104,0
2006-07-12,28.59,28.63,27.92,28.05,814343,0
2006-07-13,27.98,28.67,27.96,28.47,1168803,0
2006-07-14,28.41,28.68,28.31,28.6,1187751,0
2006-07-17,28.61,28.93,28.39,28.54,722684,0
2006-07-18,28.39,29.1,28.37,28.6,721311,0
2006-07-19,28.55,29.56,28.55,29.35,613700,0
2006-07-20,29.34,29.49,29.05,29.09,574582,0
2006-07-21,28.99,29.35,28.4,29.15,725796,0
2006-07-24,29.29,29.66,28.77,29.5,742229,0
2006-07-25,29.48,29.88,29,29.42,769310,0
2006-07-26,29.32,29.33,28.7,28.92,618783,0
2006-07-27,29.1,29.48,28.62,28.7,768320,0
2006-07-28,28.76,29.26,28.74,28.92,372596,0
2006-07-31,28.85,29.05,28.46,28.46,700529,0
2006-08-01,28.46,28.66,28,28.19,664989,0
2006-08-02,28.42,28.42,28.07,28.22,738569,0
2006-08-03,28.1,28.2,27.55,27.58,1850696,0
2006-08-04,22.17,22.35,19.48,19.5,15026615,0
2006-08-07,19.69,19.75,18.7,19.24,5420233,0
2006-08-08,19.25,19.54,18.8,19.07,1496825,0
2006-08-09,19.25,19.3,18.6,18.64,972250,0
2006-08-10,19.12,19.3,18.71,19.21,1030857,0
2006-08-11,19.23,19.25,18.67,18.81,976652,0
2006-08-14,18.96,19.04,18.68,18.87,1078721,0
2006-08-15,19.04,19.25,18.3,18.79,1158182,0
2006-08-16,18.95,19,18.66,18.99,1026363,0
2006-08-17,19.11,19.21,18.89,19,1011345,0
2006-08-18,19,19.11,18.65,18.71,1228070,0
2006-08-21,18.69,18.69,18.46,18.5,985808,0
2006-08-22,18.4,18.71,18.17,18.24,815336,0
2006-08-23,18.15,18.47,17.89,18,695006,0
2006-08-24,18.1,18.25,17.61,17.8,1124301,0
2006-08-25,17.73,18.38,17.6,18.31,1305804,0
2006-08-28,18.22,18.79,18,18.62,1764656,0
2006-08-29,18.58,18.93,18.45,18.84,1236995,0
2006-08-30,18.92,19.58,18.86,19.52,1587879,0
2006-08-31,19.4,19.49,19,19.15,1404131,0
2006-09-01,19.14,19.84,19.01,19.76,1382389,0
2006-09-05,19.76,20,19.5,19.74,1677566,0
2006-09-06,19.64,20.34,19.51,20.05,2393681,0
2006-09-07,19.91,20.01,19.32,19.33,1800665,0
2006-09-08,18.8,19.17,18.7,18.98,3528941,0
2006-09-11,18.84,19.35,18.76,19.24,1312257,0
2006-09-12,19.33,20.24,19.33,20.15,1389877,0
2006-09-13,20.09,20.64,20.09,20.39,1032472,0
2006-09-14,20.25,20.33,19.8,19.97,633959,0
2006-09-15,20.02,20.71,19.95,20.52,2236310,0
2006-09-18,20.51,20.9,20.26,20.48,1316680,0
2006-09-19,20.46,20.64,20.05,20.2,972793,0
2006-09-20,20.37,20.84,20.24,20.64,823936,0
2006-09-21,20.67,21.12,20.39,21.05,1512960,0
2006-09-22,21,21.66,20.74,21.62,1716431,0
2006-09-25,21.65,21.66,20.9,21.15,1734455,0
2006-09-26,22.8,24.3,22.61,24.2,6650860,0
2006-09-27,23.4,23.78,21.7,22.14,4307874,0
2006-09-28,22.15,22.73,21.98,22.3,1387936,0
2006-09-29,22.45,22.74,21.82,22.49,1260904,0
2006-10-02,22.58,22.87,22.32,22.48,1076058,0
2006-10-03,22.32,22.74,22.16,22.49,941797,0
2006-10-04,22.4,23.21,22.21,23,785339,0
2006-10-05,23.05,23.41,22.83,23.3,636302,0
2006-10-06,23.31,23.34,22.51,23.28,815011,0
2006-10-09,23.18,23.3,22.81,23.3,467133,0
2006-10-10,23.4,23.66,23.19,23.36,904454,0
2006-10-11,23.23,23.76,23,23.41,556857,0
2006-10-12,23.49,23.58,23.33,23.46,516032,0
2006-10-13,23.39,23.79,23.35,23.53,854652,0
2006-10-16,23.81,24.3,23.75,23.85,1390274,0
2006-10-17,23.86,23.89,22.91,23.01,1311391,0
2006-10-18,22.39,22.4,21.88,21.88,3179792,0
2006-10-19,21.9,22.06,21.64,21.94,1097588,0
2006-10-20,21.87,22,21.55,21.98,779222,0
2006-10-23,21.99,22.33,21.71,21.76,1340139,0
2006-10-24,21.27,21.65,20.72,20.88,3048987,0
2006-10-25,21.02,21.31,20.71,21.04,1052244,0
2006-10-26,21.23,21.47,20.87,21.05,1027077,0
2006-10-27,21.08,21.2,20.93,21.05,662900,0
2006-10-30,21.1,21.78,21.07,21.6,897685,0
2006-10-31,21.53,22.31,21.5,22.28,1335195,0
2006-11-01,22.44,22.65,21.96,22,1564414,0
2006-11-02,22.08,22.42,21.93,22.22,830824,0
2006-11-03,21.93,22.3,21.32,21.66,1512937,0
2006-11-06,21.66,21.91,21.4,21.55,1403435,0
2006-11-07,21.66,22.16,21.56,21.86,1972699,0
2006-11-08,23.28,25.29,23.16,24.36,6802346,0
2006-11-09,24.5,24.58,23.9,23.99,1611610,0
2006-11-10,23.88,23.95,23.33,23.47,1397698,0
2006-11-13,23.37,23.62,22.92,23.32,1226580,0
2006-11-14,23.2,24.2,23.1,24.12,1874703,0
2006-11-15,24,27.77,23.92,26.02,3998367,0
2006-11-16,26,26.38,25.67,26.11,1360722,0
2006-11-17,26.14,26.35,25.69,25.97,701071,0
2006-11-20,25.91,26.3,25.78,25.92,995149,0
2006-11-21,25.87,26.1,25.69,25.92,809720,0
2006-11-22,26,26.48,25.74,26.13,907565,0
2006-11-24,26.02,26.27,25.82,26.08,300142,0
2006-11-27,26.07,26.44,25.27,25.33,973432,0
2006-11-28,25.3,25.83,24.82,25.37,1271903,0
2006-11-29,25.42,25.76,24.65,24.99,1439305,0
2006-11-30,25.09,25.73,24.86,25.25,1363672,0
2006-12-01,25.22,25.62,24.55,25.18,1180560,0
2006-12-04,25.07,26.13,25.07,25.85,827869,0
2006-12-05,26,26.27,25.56,25.61,983266,0
2006-12-06,25.68,26.8,25.68,26.68,1357392,0
2006-12-07,26.39,26.8,25.54,25.85,841103,0
2006-12-08,25.75,26,25.36,25.7,622970,0
2006-12-11,25.74,26.3,25.5,25.89,849849,0
2006-12-12,24.51,26.41,24.29,25.82,2585618,0
2006-12-13,26.1,26.16,25.05,25.14,1563459,0
2006-12-14,25.2,25.76,25.07,25.14,1671040,0
2006-12-15,25.12,25.4,24.76,24.97,1604475,0
2006-12-18,24.96,24.97,24.61,24.65,1022453,0
2006-12-19,24.56,24.72,24.4,24.53,398666,0
2006-12-20,24.59,25.12,24.47,25.01,773186,0
2006-12-21,24.84,24.99,24.45,24.74,1854336,0
2006-12-22,24.72,25.2,24.6,24.94,1235668,0
2006-12-26,24.93,25.15,24.71,25.12,718322,0
2006-12-27,25.12,25.65,24.89,25.16,600590,0
2006-12-28,25.12,25.2,24.91,25.14,640205,0
2006-12-29,25.19,25.22,24.74,24.78,497177,0
2007-01-03,24.41,25.23,24.36,25.03,2373970,0
2007-01-04,24.96,25.19,24.69,25.04,830560,0
2007-01-05,24.88,25.35,24.71,25.31,1099147,0
2007-01-08,25.37,25.37,24.94,25.11,1986179,0
2007-01-09,25.08,25.5,24.99,25.19,723054,0
2007-01-10,25.42,25.44,25.06,25.35,2566562,0
2007-01-11,25.35,25.46,25.1,25.34,1570237,0
2007-01-12,25.28,25.72,25.11,25.56,1000228,0
2007-01-16,25.6,26.13,25.55,25.88,1030808,0
2007-01-17,25.39,25.72,25.31,25.57,879396,0
2007-01-18,25.57,25.7,25.2,25.36,1540172,0
2007-01-19,25.31,25.54,25.2,25.4,1637343,0
2007-01-22,27.15,28.13,26.64,26.86,5372053,0
2007-01-23,26.92,27.2,25.71,26.03,2536208,0
2007-01-24,26.17,26.66,26,26.61,1114568,0
2007-01-25,26.64,27.45,26.54,27.44,1865532,0
2007-01-26,27.46,27.56,27.19,27.44,1329074,0
2007-01-29,28.07,28.82,28.07,28.56,2878721,0
2007-01-30,28.53,28.77,28.1,28.63,1665701,0
2007-01-31,28.68,28.85,28.44,28.67,1399805,0
2007-02-01,28.61,28.99,28.47,28.59,1066664,0
2007-02-02,28.58,28.87,28.5,28.77,1138904,0
2007-02-05,28.77,28.97,28.59,28.92,1182252,0
2007-02-06,28.81,29.13,28.55,28.98,1305134,0
2007-02-07,29.08,29.25,28.97,29.01,2381946,0
2007-02-08,29,29.18,28.96,29.05,1755250,0
2007-02-09,29.01,29.33,29.01,29.31,811827,0
2007-02-12,29.41,29.49,29.19,29.3,2126848,0
2007-02-13,29.47,29.5,29.25,29.35,1585910,0
2007-02-14,29.38,29.49,29.29,29.46,1759275,0
2007-02-15,29.45,29.84,29.45,29.64,1981593,0
2007-02-16,27,29,26.33,28.88,8050925,0
2007-02-20,28.88,29.29,28.3,28.66,2204816,0
2007-02-21,28.99,29.81,28.8,29.31,1683056,0
2007-02-22,29.23,29.78,29.23,29.71,1351421,0
2007-02-23,29.71,30.32,29.62,30.08,1663955,0
2007-02-26,30.14,30.29,29.65,29.86,1523850,0
2007-02-27,29.61,30.38,29,29.43,1581678,0
2007-02-28,29.5,30.05,28.95,29.58,1083077,0
2007-03-01,28.98,30.22,28.8,29.83,1093269,0
2007-03-02,29.79,31.85,29.79,30.25,2837801,0
2007-03-05,29.99,30.31,29.4,29.73,1272863,0
2007-03-06,29.78,30.23,29.41,30.09,995156,0
2007-03-07,30.12,30.24,29.91,29.96,981485,0
2007-03-08,29.95,30.19,29.66,29.68,1130642,0
2007-03-09,29.99,30,29.61,29.71,1120644,0
2007-03-12,29.75,30.29,29.7,30,783541,0
2007-03-13,29.89,30.07,29.55,29.58,1009171,0
2007-03-14,29.66,29.66,29.37,29.48,914490,0
2007-03-15,29.48,29.86,29.36,29.55,825804,0
2007-03-16,29.5,29.66,29.24,29.44,865382,0
2007-03-19,29.57,29.96,29.21,29.68,1088872,0
2007-03-20,29.7,29.99,29.7,29.98,881956,0
2007-03-21,30.01,31.16,29.76,31.1,1062238,0
2007-03-22,31.22,32.58,30.94,32.05,2469349,0
2007-03-23,32.15,32.71,32.04,32.23,1134316,0
2007-03-26,32.3,32.45,31.62,31.82,777663,0
2007-03-27,31.8,31.84,31.2,31.26,855309,0
2007-03-28,31.28,31.31,30.58,31.02,1350826,0
2007-03-29,31.16,31.2,30.33,30.6,880623,0
2007-03-30,30.7,31.01,30.23,30.5,906661,0
2007-04-02,30.47,30.9,30.22,30.65,848612,0
2007-04-03,29.98,31,29.88,30.75,1167130,0
2007-04-04,30.63,30.87,30.56,30.62,613285,0
2007-04-05,30.6,31.5,30.2,30.86,511331,0
2007-04-09,30.96,31.32,30.45,30.52,524243,0
2007-04-10,30.42,30.88,30,30.18,839130,0
2007-04-11,29.97,30.36,29.77,29.91,660573,0
2007-04-12,29.91,30.14,29.28,29.99,1002663,0
2007-04-13,30,30.69,29.74,30.23,573377,0
2007-04-16,30.23,31.06,30.2,30.88,741034,0
2007-04-17,30.85,31.08,30.62,31,731337,0
2007-04-18,30.82,30.84,29.9,30.19,1403023,0
2007-04-19,30.11,30.39,29.28,29.96,886031,0
2007-04-20,30.4,30.7,29.76,29.9,1587882,0
2007-04-23,29.9,30,29.68,29.89,755284,0
2007-04-24,29.99,30.09,29.77,29.9,701352,0
2007-04-25,30,30.03,29.87,29.9,758937,0
2007-04-26,29.9,30.28,29.87,30,1460880,0
2007-04-27,29.91,30.5,29.82,29.88,595838,0
2007-04-30,29.88,30.23,29.47,29.54,1082846,0
2007-05-01,29.77,30,29.24,29.98,1396376,0
2007-05-02,29.98,30.38,29.91,30.06,1304279,0
2007-05-03,29.94,29.94,29.16,29.29,1825018,0
2007-05-04,32.41,36.68,31.41,35.53,10201460,0
2007-05-07,35.18,35.41,34.81,35,2843570,0
2007-05-08,34.86,35.14,34.54,35.05,1541052,0
2007-05-09,34.83,35.38,34.57,34.96,1394670,0
2007-05-10,34.8,34.99,34.21,34.47,879923,0
2007-05-11,34.51,34.81,34.11,34.53,774918,0
2007-05-14,34.44,34.89,34.28,34.55,1159221,0
2007-05-15,34.5,34.75,34.2,34.26,676158,0
2007-05-16,34.3,34.41,33.88,34.25,852602,0
2007-05-17,34.13,34.27,33.91,33.96,752883,0
2007-05-18,34,34.96,33.84,34.27,1361746,0
2007-05-21,34.31,35.41,34.14,35.11,1165320,0
2007-05-22,35.11,35.95,35.02,35.88,1227692,0
2007-05-23,35.84,35.88,35.19,35.54,1145297,0
2007-05-24,35.43,35.65,34.83,35.35,786025,0
2007-05-25,35.35,35.35,34.97,35.13,886794,0
2007-05-29,35.15,35.71,35.02,35.21,1200898,0
2007-05-30,34.86,35.07,34.46,35.01,891838,0
2007-05-31,35.05,35.05,34.08,34.87,1169339,0
2007-06-01,35.12,35.71,34.61,35,599594,0
2007-06-04,34.98,35.24,34.8,35,661810,0
2007-06-05,34.97,35.06,34.66,34.73,866427,0
2007-06-06,34.73,35.25,34.28,34.33,1036242,0
2007-06-07,34.29,34.56,33.65,33.68,940549,0
2007-06-08,33.61,33.87,33.44,33.54,1538471,0
2007-06-11,33.52,33.9,33.44,33.76,1069235,0
2007-06-12,33.69,33.94,33.57,33.59,868143,0
2007-06-13,33.65,34.02,33.45,33.75,1217295,0
2007-06-14,33.72,34,33.61,33.73,523593,0
2007-06-15,33.92,34,33.71,33.77,864351,0
2007-06-18,33.98,34.06,33.79,33.9,878912,0
2007-06-19,33.74,33.95,33.5,33.54,626792,0
2007-06-20,33.67,33.93,33.52,33.57,851573,0
2007-06-21,33.56,33.78,33.47,33.62,781647,0
2007-06-22,33.62,33.91,32.93,33.28,1296154,0
2007-06-25,33.34,33.91,33.31,33.58,1158415,0
2007-06-26,33.71,33.9,33.3,33.6,882677,0
2007-06-27,33.52,33.94,33.23,33.79,981085,0
2007-06-28,33.79,33.92,33.58,33.73,1030216,0
2007-06-29,34.1,34.52,33.73,33.77,2466750,0
2007-07-02,33.9,34.42,33.89,34.3,1190645,0
2007-07-03,34.49,34.75,34.24,34.28,473649,0
2007-07-05,34.27,34.29,33.04,33.34,947010,0
2007-07-06,33.51,33.95,33.03,33.78,640433,0
2007-07-09,33.78,33.9,33.2,33.74,814616,0
2007-07-10,33.64,33.64,32.89,32.92,1025556,0
2007-07-11,32.89,33.51,32.85,32.98,781020,0
2007-07-12,33.1,33.71,33.09,33.6,855930,0
2007-07-13,33.63,33.69,32.98,33.36,894093,0
2007-07-16,33.4,33.72,32.36,33,985736,0
2007-07-17,32.97,33.37,32.8,32.98,796406,0
2007-07-18,32.76,32.99,32.04,32.72,732102,0
2007-07-19,32.86,33.25,32.64,32.82,591593,0
2007-07-20,32.77,32.79,32.3,32.49,512251,0
2007-07-23,32.62,35.62,32.3,32.53,441466,0
2007-07-24,32.31,32.43,31.47,31.54,786524,0
2007-07-25,31.58,31.92,30.81,31.22,702048,0
2007-07-26,30.83,31.53,30.38,31.23,1013137,0
2007-07-27,31.26,31.34,29.91,29.94,1380340,0
2007-07-30,30,30.17,29.51,29.88,842802,0
2007-07-31,29.95,30.11,29.52,29.68,944969,0
2007-08-01,29.54,29.9,28.8,29.52,1292355,0
2007-08-02,29.6,30.36,29.47,30.36,934123,0
2007-08-03,30.36,30.59,30.06,30.14,1063256,0
2007-08-06,30.19,30.62,29.58,30.54,910737,0
2007-08-07,30.58,31.13,29.1,30.06,1284021,0
2007-08-08,31.1,31.1,28.6,29.37,2073865,0
2007-08-09,27,28.69,26.2,27.6,5539869,0
2007-08-10,28.02,29.12,25.56,26.43,3617001,0
2007-08-13,28.47,29.65,27.92,28.85,2530626,0
2007-08-14,28.42,28.9,27.14,27.25,988892,0
2007-08-15,27.3,27.65,26.55,26.6,1138907,0
2007-08-16,27,27.26,26.39,26.73,1600788,0
2007-08-17,26.8,27.12,26.35,26.96,1252300,0
2007-08-20,27.23,27.68,26.65,26.96,983702,0
2007-08-21,26.8,27.77,26.79,27.61,956366,0
2007-08-22,27.84,30.52,27.76,30.43,1712855,0
2007-08-23,30.46,30.47,29.39,29.55,1385531,0
2007-08-24,29.45,29.93,29.25,29.88,873744,0
2007-08-27,29.78,29.9,29.62,29.76,545699,0
2007-08-28,29.62,29.85,29.55,29.59,659254,0
2007-08-29,29.71,29.71,28.53,29.19,1561415,0
2007-08-30,29.01,29.41,28.63,29.2,732748,0
2007-08-31,29.48,29.78,29.04,29.7,432935,0
2007-09-04,29.51,29.63,29.34,29.46,864681,0
2007-09-05,29.21,29.53,28.87,29.38,498309,0
2007-09-06,29.49,29.6,29.12,29.37,416657,0
2007-09-07,29.06,29.52,28.88,29.01,575580,0
2007-09-10,29.17,29.46,27.4,27.98,1047439,0
2007-09-11,28.08,28.45,27.76,28.01,578242,0
2007-09-12,27.9,28.18,27.71,27.79,403062,0
2007-09-13,27.78,28.22,27.04,27.15,1102182,0
2007-09-14,27,27.26,26.84,26.96,650258,0
2007-09-17,26.85,26.92,25.95,26.17,2091446,0
2007-09-18,26.31,26.66,26.12,26.62,1153892,0
2007-09-19,26.8,26.99,26.45,26.69,849404,0
2007-09-20,26.61,26.85,26.1,26.68,664231,0
2007-09-21,26.89,27.52,26.83,27.3,1234687,0
2007-09-24,27.26,27.65,26.99,27.14,743260,0
2007-09-25,26.96,27.31,26.78,26.99,576222,0
2007-09-26,27.07,27.07,26.56,26.91,537018,0
2007-09-27,26.88,27.85,26.8,27.75,1286415,0
2007-09-28,27.71,27.99,27.45,27.99,1001262,0
2007-10-01,27.9,28.45,27.69,28.02,782999,0
2007-10-02,28.06,28.93,28.06,28.83,1047502,0
2007-10-03,28.79,29.52,28.65,29.5,1279569,0
2007-10-04,29.55,30.06,29.44,29.89,997125,0
2007-10-05,29.75,31.08,29.51,31.04,888861,0
2007-10-08,30.95,30.96,30.57,30.86,879170,0
2007-10-09,30.9,30.98,30.62,30.95,389643,0
2007-10-10,30.88,31.03,30.56,30.86,413363,0
2007-10-11,31.01,31.4,30.45,30.73,544577,0
2007-10-12,30.74,31.48,30.74,31.42,523401,0
2007-10-15,31.41,31.41,30.3,30.94,643788,0
2007-10-16,30.99,31.72,30.83,31.41,649603,0
2007-10-17,31.46,31.78,30.3,30.64,1165319,0
2007-10-18,30.35,35.31,29.58,35.08,3306295,0
2007-10-19,34.94,35,33.46,33.66,2033378,0
2007-10-22,33.39,33.56,32.68,33.33,1151333,0
2007-10-23,33.46,34.65,32.7,34.3,1498445,0
2007-10-24,34.1,34.25,33.01,33.63,1076153,0
2007-10-25,33.58,34.34,33.24,34.07,665395,0
2007-10-26,34.59,35.48,33.91,35.18,1153935,0
2007-10-29,35.27,35.46,34.36,34.97,686512,0
2007-10-30,34.84,35.5,34.18,34.32,981346,0
2007-10-31,34.38,36.09,34,35.74,1319530,0
2007-11-01,35.5,35.5,34.51,35.33,1085023,0
2007-11-02,35.56,35.56,34.36,34.79,699661,0
2007-11-05,34.19,35.37,33.3,34.87,815303,0
2007-11-06,33.07,33.39,31.41,32.4,3578543,0
2007-11-07,33,33.51,32.28,32.33,1158246,0
2007-11-08,32.48,33.37,32.13,33.33,1274477,0
2007-11-09,33.1,33.21,32.34,32.45,1309294,0
2007-11-12,32.33,32.66,31.76,31.96,1271704,0
2007-11-13,32.12,32.62,31.92,32.21,1145630,0
2007-11-14,32.32,32.41,31.64,31.82,1066942,0
2007-11-15,31.75,32.07,30.7,30.79,1042383,0
2007-11-16,30.94,31.2,30.2,30.75,902005,0
2007-11-19,30.47,30.95,29.65,29.77,1058631,0
2007-11-20,29.71,30.2,27.99,28.87,2124463,0
2007-11-21,28.62,28.95,27.33,27.54,2116975,0
2007-11-23,27.39,29.15,27.33,28.98,864131,0
2007-11-26,29,29.35,27.55,27.59,1375735,0
2007-11-27,26.95,28.07,26.92,27.59,1813301,0
2007-11-28,27.75,28.93,27.36,28.57,1313884,0
2007-11-29,28.39,28.76,28.04,28.37,764190,0
2007-11-30,28.5,29.47,28.1,28.73,1742526,0
2007-12-03,28.6,29.16,28.32,28.84,876565,0
2007-12-04,28.61,29.28,28.44,28.8,854072,0
2007-12-05,29.21,29.6,28.8,28.94,1179545,0
2007-12-06,28.78,29.21,28.09,28.88,1001615,0
2007-12-07,28.83,29.08,27.8,28.27,909856,0
2007-12-10,28.25,28.89,28.12,28.5,1125688,0
2007-12-11,28.51,30.69,26.94,27.98,4276534,0
2007-12-12,28.44,29.14,28.22,29.14,1659743,0
2007-12-13,28.72,29.52,28.72,29.11,1316571,0
2007-12-14,28.9,29.52,28.77,29.37,1717815,0
2007-12-17,29.29,29.29,27.74,27.8,1705898,0
2007-12-18,28,28.3,26.77,27.29,1381866,0
2007-12-19,27.28,27.79,25.56,25.96,2975514,0
2007-12-20,26.21,26.25,25.78,26,2010246,0
2007-12-21,26.6,26.6,25.68,25.68,1644149,0
2007-12-24,25.78,26.54,25.62,26.46,757076,0
2007-12-26,26.06,26.21,25.46,25.69,1015110,0
2007-12-27,25.63,25.75,24.72,24.79,904917,0
2007-12-28,24.81,25.31,24.81,25.1,1166506,0
2007-12-31,25.1,25.28,24.83,25.14,952266,0
2008-01-02,25.09,25.15,22.96,23.1,2951688,0
2008-01-03,23.1,23.54,22.85,22.96,1860137,0
2008-01-04,22.65,22.91,22.02,22.17,1623423,0
2008-01-07,22.23,22.76,22.21,22.57,1517025,0
2008-01-08,22.6,23.15,21.99,22.06,1782005,0
2008-01-09,22.48,23.21,21.95,22.52,2297617,0
2008-01-10,22.36,22.63,22.04,22.38,1256437,0
2008-01-11,22.15,22.15,18.99,20.08,5555827,0
2008-01-14,20.15,20.96,20.15,20.92,2208111,0
2008-01-15,20.67,20.67,19.96,20,1494020,0
2008-01-16,19.88,20.91,19.77,20.67,1649713,0
2008-01-17,20.8,20.95,19.9,19.95,1351579,0
2008-01-18,19.98,20.48,19.76,19.94,1583511,0
2008-01-22,18.2,18.2,15.53,17.03,10672003,0
2008-01-23,16.65,18.3,16.16,17.43,4457085,0
2008-01-24,17.43,19.19,17.1,19.16,3486881,0
2008-01-25,19.24,19.4,18.75,19,2199685,0
2008-01-28,18.97,20.97,18.69,20.97,2790673,0
2008-01-29,21,21.75,19.99,21.69,2616749,0
2008-01-30,21.61,21.83,21.08,21.27,1375473,0
2008-01-31,20.97,21.98,20.9,21.74,1663914,0
2008-02-01,21.73,22.23,21.26,22.1,1459837,0
2008-02-04,22.1,22.53,21.89,22.23,1278207,0
2008-02-05,21.85,22.65,21.75,22.11,1193426,0
2008-02-06,22.18,22.3,20.42,20.52,1301823,0
2008-02-07,20.36,20.85,19.64,19.68,2766423,0
2008-02-08,19.63,20.01,18.65,19.09,4131167,0
2008-02-11,19.13,19.15,18.6,18.64,1831009,0
2008-02-12,18.87,19.01,17.96,18.16,2251376,0
2008-02-13,18.16,18.48,17.55,18.31,3054040,0
2008-02-14,18.14,18.45,16.74,16.79,3290111,0
2008-02-15,16.71,17.51,16.71,17.33,1831311,0
2008-02-19,17.44,17.61,16.76,17.21,3162679,0
2008-02-20,16.95,17.77,16.92,17.5,2684987,0
2008-02-21,15.11,16.41,14.65,15.71,11195838,0
2008-02-22,15.53,15.82,14.55,15.02,6496593,0
2008-02-25,14.78,15.37,14.73,15.32,2919261,0
2008-02-26,15.16,16.01,15.16,16,1652108,0
2008-02-27,15.84,16.44,15.84,16.26,1927525,0
2008-02-28,16.14,16.2,15.03,15.28,1999760,0
2008-02-29,15.15,15.35,14.77,14.85,2358142,0
2008-03-03,14.82,14.97,14.3,14.39,2957453,0
2008-03-04,14.28,14.5,14.01,14.24,2070302,0
2008-03-05,14.26,14.55,14,14.02,1743844,0
2008-03-06,14.02,14.29,13.64,13.64,2005886,0
2008-03-07,13.64,14.31,13.64,13.97,2876124,0
2008-03-10,13.98,14.18,13.52,13.53,1799573,0
2008-03-11,13.59,14.07,13.59,13.87,2437438,0
2008-03-12,13.85,14,13.5,13.6,3284110,0
2008-03-13,13.5,13.61,12.63,13.32,2645524,0
2008-03-14,13.4,13.41,12.49,12.89,2445507,0
2008-03-17,12.49,12.5,11.57,11.74,2551183,0
2008-03-18,11.87,13.56,11.76,13.11,3901144,0
2008-03-19,13.15,13.15,12.51,12.63,1974667,0
2008-03-20,12.71,13.78,12.55,13.67,2143206,0
2008-03-24,13.67,14.09,13.23,13.95,1575986,0
2008-03-25,13.91,13.99,13.6,13.88,1032649,0
2008-03-26,13.79,13.97,13.51,13.77,1683177,0
2008-03-27,13.77,13.93,13.14,13.27,1466879,0
2008-03-28,12.75,12.75,11.9,12.05,4395344,0
2008-03-31,12.19,12.87,11.96,12.72,1798857,0
2008-04-01,12.87,13.63,12.69,13.57,1530273,0
2008-04-02,13.71,14.15,13.65,14.01,1502916,0
2008-04-03,13.92,15.37,13.59,15.37,2715455,0
2008-04-04,15.41,18.1,15.41,15.91,4849713,0
2008-04-07,16.03,16.63,15.77,16.32,2271872,0
2008-04-08,15.86,16.5,15.43,16.39,2395076,0
2008-04-09,16.44,16.58,15.87,16.05,4591595,0
2008-04-10,16.17,17.26,16.15,16.65,2009556,0
2008-04-11,16.39,16.41,15.89,16.08,1433802,0
2008-04-14,16.11,16.26,15.82,15.96,1218841,0
2008-04-15,16.1,16.51,15.67,15.77,1566167,0
2008-04-16,16.11,16.43,15.64,16.21,1708654,0
2008-04-17,16.12,17.32,15.93,17.08,2057845,0
2008-04-18,17.28,17.75,16.44,16.47,1766782,0
2008-04-21,16.43,16.73,16.12,16.22,1348194,0
2008-04-22,16.24,16.66,16,16.64,1163403,0
2008-04-23,16.79,17.01,16.39,16.8,1717860,0
2008-04-24,16.85,18.5,16.8,18.2,2133290,0
2008-04-25,18.17,19.09,18.17,19.03,2539372,0
2008-04-28,19,19.74,18.85,19.52,1566680,0
2008-04-29,19.69,19.98,19.31,19.72,1397950,0
2008-04-30,19.8,20.27,19.21,20.15,3202238,0
2008-05-01,20.09,20.4,19.57,20.39,2361508,0
2008-05-02,20.34,20.72,19.94,20.26,1911084,0
2008-05-05,20.28,20.28,19.31,19.52,1568791,0
2008-05-06,19.28,20.42,18.95,20.01,1892606,0
2008-05-07,20,20.03,18.81,18.93,1065490,0
2008-05-08,18.7,19.13,18.5,18.86,1565435,0
2008-05-09,18.67,19.02,18.67,18.88,1006384,0
2008-05-12,18.94,19.17,18.74,19.06,877277,0
2008-05-13,19.1,19.25,18.46,18.64,1385017,0
2008-05-14,18.72,19.53,18.65,19.14,907966,0
2008-05-15,19.12,19.12,18.46,18.85,954976,0
2008-05-16,18.96,19.28,18.62,19.25,1028765,0
2008-05-19,19.3,19.38,18.48,18.76,1014423,0
2008-05-20,17.22,18.1,16.81,17.75,3512228,0
2008-05-21,17.75,17.78,16.99,17.38,2225794,0
2008-05-22,17.42,17.77,17.19,17.76,1250901,0
2008-05-23,17.68,17.79,17.15,17.46,896481,0
2008-05-27,17.53,17.98,17.4,17.67,924146,0
2008-05-28,17.76,18,17.52,17.78,897257,0
2008-05-29,17.71,18.87,17.69,18.49,859862,0
2008-05-30,18.6,18.7,17.75,18.29,2954876,0
2008-06-02,18.23,18.38,17.37,17.75,2033738,0
2008-06-03,17.79,18.11,17.28,17.48,3381833,0
2008-06-04,17.34,18.63,17.22,18.18,1504533,0
2008-06-05,18.3,18.64,18.06,18.64,1449003,0
2008-06-06,18.46,18.46,17.74,17.82,1883631,0
2008-06-09,17.96,17.96,17.23,17.46,1673837,0
2008-06-10,17.28,18.04,17.03,17.72,1970926,0
2008-06-11,17.71,17.77,16.86,16.9,1724479,0
2008-06-12,16.9,17.45,16.86,16.92,1607390,0
2008-06-13,16.97,17.19,16.76,17.14,1532165,0
2008-06-16,16.96,17.17,16.69,17.08,1652529,0
2008-06-17,17.19,17.22,16.83,17.06,801842,0
2008-06-18,16.94,17.11,16.55,16.74,807916,0
2008-06-19,16.79,17.18,16.37,17.13,885112,0
2008-06-20,16.99,18.07,16.99,17.49,2039886,0
2008-06-23,17.65,17.7,17.07,17.32,1716077,0
2008-06-24,17.26,17.52,16.77,16.98,2141727,0
2008-06-25,16.96,16.98,16.55,16.75,1686803,0
2008-06-26,17.16,17.24,15.87,15.96,1585628,0
2008-06-27,15.9,16.15,15.52,15.78,2643059,0
2008-06-30,15.84,16.07,14.6,14.61,2722993,0
2008-07-01,14.56,14.94,14.34,14.87,2051800,0
2008-07-02,15.5,15.85,14.92,15,1677001,0
2008-07-03,15.06,15.21,14.5,14.69,593827,0
2008-07-07,14.75,14.98,14.04,14.62,1627679,0
2008-07-08,14.76,15.58,14.31,15.55,1615768,0
2008-07-09,15.55,16.09,15.3,15.58,1758733,0
2008-07-10,15.28,15.66,15.21,15.52,2949599,0
2008-07-11,15.37,15.37,14.55,14.93,2399090,0
2008-07-14,15.02,15.02,14.03,14.45,1744250,0
2008-07-15,14.29,14.54,13.82,14.33,2523535,0
2008-07-16,14.2,14.56,13.93,14.51,2286460,0
2008-07-17,14.62,15.21,14.34,15.07,2738454,0
2008-07-18,15.05,15.15,14.62,14.89,1592920,0
2008-07-21,14.83,15.07,14.64,14.98,2024665,0
2008-07-22,14.91,15.77,14.75,15.72,1728302,0
2008-07-23,15.82,16.83,15.7,16.29,2441135,0
2008-07-24,16.49,17.53,16.12,17.21,2882307,0
2008-07-25,17.31,17.63,16.76,17.07,1432503,0
2008-07-28,16.94,17.25,16.52,16.56,1240658,0
2008-07-29,16.89,17.68,16.45,17.66,1338930,0
2008-07-30,17.7,18.48,17.7,18.33,2038420,0
2008-07-31,18,18.56,17.72,18.34,1159648,0
2008-08-01,18.25,18.94,17.82,18.61,1298503,0
2008-08-04,18.74,19.16,18.48,19.1,2436321,0
2008-08-05,19.14,19.45,18.66,19.37,1947516,0
2008-08-06,19.22,19.28,18.13,18.27,3031369,0
2008-08-07,17.49,19.25,17.31,18.2,3377797,0
2008-08-08,18.2,19.1,18.15,18.95,1880759,0
2008-08-11,18.88,19.35,18.3,18.98,1189733,0
2008-08-12,18.9,19.48,18.77,19.16,905554,0
2008-08-13,19.26,19.49,18.44,19.06,1053843,0
2008-08-14,19.02,19.8,18.73,19.4,877209,0
2008-08-15,19.49,19.83,19.12,19.69,866030,0
2008-08-18,19.75,19.91,19.16,19.38,1066835,0
2008-08-19,19.43,19.43,18.67,18.7,853047,0
2008-08-20,18.83,19.14,18.4,18.76,550389,0
2008-08-21,18.65,18.97,18.52,18.87,489655,0
2008-08-22,18.97,19.69,18.46,19.57,542974,0
2008-08-25,19.46,19.46,18.56,18.76,633283,0
2008-08-26,18.76,19.08,17.99,18.39,1262210,0
2008-08-27,18.41,18.66,18.06,18.39,1020965,0
2008-08-28,18.45,19.02,17.96,18.94,676296,0
2008-08-29,18.8,19.2,18.69,18.75,478792,0
2008-09-02,19.16,19.75,18.81,19.13,965104,0
2008-09-03,19.04,19.64,18.88,19.4,591907,0
2008-09-04,19.27,19.36,18.84,19.01,1061034,0
2008-09-05,19,19.06,18.65,18.95,896925,0
2008-09-08,19.48,19.92,19.15,19.91,1213515,0
2008-09-09,19.95,20.58,19.74,20.01,1892911,0
2008-09-10,19.15,19.42,18.65,19.16,2803100,0
2008-09-11,19.16,19.58,18.57,19.46,1280311,0
2008-09-12,19.41,20.37,19.3,20.35,1226558,0
2008-09-15,19.42,20.4,19.12,19.93,1478099,0
2008-09-16,20.15,20.47,19.18,19.73,2492506,0
2008-09-17,19.43,20.4,18.21,18.39,2575612,0
2008-09-18,18.78,19.26,17.52,18.95,4219699,0
2008-09-19,19.91,20.89,18.82,19.12,2641659,0
2008-09-22,19.12,19.9,18.16,18.21,867746,0
2008-09-23,18.23,19.06,18.05,18.26,934017,0
2008-09-24,18.27,18.69,17.79,17.88,1077152,0
2008-09-25,18.33,18.38,17.83,17.98,752422,0
2008-09-26,17.63,18.08,17.11,17.25,1258323,0
2008-09-29,17.12,17.77,15.67,15.85,833625,0
2008-09-30,16.3,16.91,15.74,16.35,1245251,0
2008-10-01,16.28,17.08,16.24,16.9,681748,0
2008-10-02,16.66,17.05,15.89,15.89,653495,0
2008-10-03,16.09,16.43,15.26,15.32,803351,0
2008-10-06,15.17,15.95,14.4,15.6,1467165,0
2008-10-07,15.58,16.18,14.13,14.2,1725535,0
2008-10-08,14.11,14.7,13.56,14.27,1147042,0
2008-10-09,14.57,14.58,14.01,14.17,2647495,0
2008-10-10,13.64,16.8,13.17,15.45,2740708,0
2008-10-13,15.79,16.34,15.11,15.99,1030288,0
2008-10-14,16.69,16.69,14.24,14.52,1947897,0
2008-10-15,14.11,14.3,13.58,13.6,2169966,0
2008-10-16,13.7,14.52,13.29,14.45,1117358,0
2008-10-17,13.99,14.7,13.79,14.23,1116237,0
2008-10-20,14.58,15.02,13.85,15,639504,0
2008-10-21,14.74,15.05,13.98,14.68,659852,0
2008-10-22,14.35,14.73,13.74,13.99,815637,0
2008-10-23,14.06,14.69,13.16,13.74,896228,0
2008-10-24,13.5,13.62,12.81,13.21,640585,0
2008-10-27,13.04,13.69,12.44,12.47,881417,0
2008-10-28,12.77,13.88,12.57,13.84,661172,0
2008-10-29,13.98,15.07,13.92,14.63,726381,0
2008-10-30,15.11,15.25,13.95,14.04,1441535,0
2008-10-31,13.92,15.91,13.92,15.81,942501,0
2008-11-03,15.81,16.28,15,16.02,863238,0
2008-11-04,16.28,16.28,15.06,15.35,998511,0
2008-11-05,15.42,15.83,14.82,14.88,843473,0
2008-11-06,14.01,15.56,14.01,14.77,1449691,0
2008-11-07,15.33,15.56,14.29,14.69,819278,0
2008-11-10,15.03,15.03,14.25,14.5,553896,0
2008-11-11,14.52,14.52,13.56,13.87,793817,0
2008-11-12,13.58,14.05,13.38,13.54,926061,0
2008-11-13,13.65,14.91,13.26,14.91,1122968,0
2008-11-14,14.67,15.42,14.27,14.84,953585,0
2008-11-17,14.69,15.19,14.36,14.96,786201,0
2008-11-18,15.06,16.18,14.94,15.85,1394058,0
2008-11-19,15.71,16.1,15.37,15.37,1138976,0
2008-11-20,15.19,16.26,15.16,15.21,1761560,0
2008-11-21,15.37,16.26,14.51,16.13,1337928,0
2008-11-24,16.32,17.26,15.64,17.03,1110395,0
2008-11-25,17.28,17.66,16.72,17.63,1498466,0
2008-11-26,17.4,18.33,17.24,17.91,1439650,0
2008-11-28,17.71,18.48,17.29,18.48,579597,0
2008-12-01,18.02,18.29,16.91,16.92,1045707,0
2008-12-02,17.14,17.75,16.59,17.33,1271233,0
2008-12-03,17.08,17.64,16.5,17.39,1184280,0
2008-12-04,17.25,17.61,16.49,16.86,1416165,0
2008-12-05,16.57,17.26,15.94,17.18,932450,0
2008-12-08,17.6,18.17,17.27,17.69,1486395,0
2008-12-09,17.47,18.19,17.08,17.1,1066708,0
2008-12-10,17.32,18.47,16.65,18.27,2128246,0
2008-12-11,18.37,18.8,17.72,17.92,1464978,0
2008-12-12,17.55,18.04,17.41,17.64,1510104,0
2008-12-15,17.67,18.23,16.75,17.05,1184723,0
2008-12-16,17.05,17.4,16.63,17.32,1329798,0
2008-12-17,17.12,17.9,17.12,17.67,1319666,0
2008-12-18,17.81,18.44,17.45,17.83,1328254,0
2008-12-19,17.89,18.45,17.63,17.8,1895673,0
2008-12-22,17.8,18.44,17.21,17.59,1780189,0
2008-12-23,17.63,17.87,17,17.3,1073857,0
2008-12-24,17.4,17.49,17.05,17.45,262483,0
2008-12-26,17.5,17.7,17.15,17.56,321131,0
2008-12-29,17.53,17.74,17.33,17.54,1575468,0
2008-12-30,17.75,18,17.4,17.99,1012978,0
2008-12-31,18.16,18.67,17.83,17.94,913274,0
2009-01-02,18.02,18.21,17.69,17.9,1002788,0
2009-01-05,17.75,17.94,17.06,17.25,1548081,0
2009-01-06,17.43,17.78,17.18,17.51,1283873,0
2009-01-07,17.35,17.73,17.24,17.58,1667686,0
2009-01-08,17.57,18.31,17.45,17.81,1561094,0
2009-01-09,18.7,20.27,18.35,19.36,4454993,0
2009-01-12,19.37,20.06,19.24,20.01,1879991,0
2009-01-13,19.92,20.32,19.54,19.7,2828719,0
2009-01-14,19.49,19.74,18.78,18.87,1763202,0
2009-01-15,19,21.1,18.47,20.68,4019839,0
2009-01-16,20.93,21.53,20.01,21.41,2135799,0
2009-01-20,21.45,21.92,20.91,21.28,2646528,0
2009-01-21,21.38,21.38,19.94,20.65,2570056,0
2009-01-22,20.58,21.88,20.58,21.37,3501720,0
2009-01-23,21.25,21.84,20.82,21.66,2270585,0
2009-01-26,21.78,21.97,20.03,21.02,4239211,0
2009-01-27,21.36,21.69,20.47,21.2,3124723,0
2009-01-28,21.62,21.62,20.83,21.07,1407787,0
2009-01-29,20.97,21.96,20.87,21.78,1279061,0
2009-01-30,21.75,22.45,21.55,21.8,946733,0
2009-02-02,21.62,22.79,21.57,22.42,1489222,0
2009-02-03,22.75,23.51,22.45,23.2,2420491,0
2009-02-04,23.28,23.57,22.01,22.38,2593912,0
2009-02-05,22.12,22.42,21.67,22.16,1167717,0
2009-02-06,21.94,22.42,21.32,22.36,1261953,0
2009-02-09,22.31,22.66,21.88,22.42,975807,0
2009-02-10,22.35,22.76,21.79,21.88,1789277,0
2009-02-11,22.02,22.56,21.76,22.09,1550631,0
2009-02-12,20.74,22.42,20.11,22.33,2490309,0
2009-02-13,22.28,22.6,21.83,22.24,918302,0
2009-02-17,21.7,22.13,21.21,21.79,1580636,0
2009-02-18,21.8,21.99,21.08,21.81,1401606,0
2009-02-19,21.85,22.09,19.29,19.66,4083160,0
2009-02-20,21.75,23.9,20.14,23.62,9913661,0
2009-02-23,24.35,25.4,23.94,24.8,4730353,0
2009-02-24,25.04,25.67,24.75,25.12,5498835,0
2009-02-25,25.13,26.53,25.12,26.15,3517346,0
2009-02-26,26.14,26.43,21.8,24.74,7045432,0
2009-02-27,24.01,25.39,23.8,24.67,3384392,0
2009-03-02,24.49,24.76,23.8,23.81,3118365,0
2009-03-03,23.05,23.79,22.76,23.46,2865080,0
2009-03-04,23.76,24,21.27,21.91,6201276,0
2009-03-05,22.13,22.26,20.79,20.96,3190084,0
2009-03-06,21.04,21.49,20.3,20.8,2184907,0
2009-03-09,20.54,21.68,20.18,21.04,2163810,0
2009-03-10,21.3,22.16,21.22,22,2547342,0
2009-03-11,21.74,22.84,21.44,22.46,2175275,0
2009-03-12,22.37,22.98,22.12,22.76,1869256,0
2009-03-13,22.82,23.17,21.75,23.13,2429442,0
2009-03-16,23.04,23.13,19.65,20.57,4890977,0
2009-03-17,20.75,22.26,20.55,22.15,3343970,0
2009-03-18,21.94,22.87,21.75,22.3,2630385,0
2009-03-19,22.38,22.59,21.25,21.51,1772182,0
2009-03-20,21.59,22.34,21.5,21.84,1965634,0
2009-03-23,21.84,22.5,21.22,22.38,1799128,0
2009-03-24,22.18,22.84,22.07,22.49,1401772,0
2009-03-25,22.52,23.84,22.52,23.43,2094133,0
2009-03-26,23.41,24.68,22.98,24.65,2067907,0
2009-03-27,23.98,24.46,23.83,23.88,1239029,0
2009-03-30,23.54,25.3,23.19,25.17,2372147,0
2009-03-31,24.89,25.25,23.86,23.96,2274449,0
2009-04-01,22.2,23.01,21.52,22.57,3233659,0
2009-04-02,23.26,23.36,22.73,22.88,2002280,0
2009-04-03,22.55,23.15,22.02,22.35,1015715,0
2009-04-06,22.06,22.66,22,22.4,1180458,0
2009-04-07,22.3,22.3,20.99,21.35,1987984,0
2009-04-08,21.45,21.66,20.16,21.07,3379467,0
2009-04-09,21.33,21.58,19.76,20.36,4203846,0
2009-04-13,20.04,20.17,19.62,20.07,1301754,0
2009-04-14,19.9,21.53,19.8,20.79,2776972,0
2009-04-15,20.61,21.22,20.57,21.05,1799714,0
2009-04-16,21.1,22.58,21.06,22.17,2095018,0
2009-04-17,22.12,22.93,21.84,22.68,1931364,0
2009-04-20,22.26,22.96,21.8,22.14,1735973,0
2009-04-21,21,21.23,20.2,20.55,2983333,0
2009-04-22,20.29,21.54,20.29,21,1581953,0
2009-04-23,21.64,21.99,20.75,21.05,2222634,0
2009-04-24,21.07,21.84,20.94,21.58,1652261,0
2009-04-27,21.11,21.67,20.98,21.3,1071017,0
2009-04-28,21.06,21.81,20.96,21.48,851476,0
2009-04-29,21.53,21.91,21.21,21.67,685312,0
2009-04-30,22.22,23,21.94,22.04,1543995,0
2009-05-01,21.92,21.99,21.09,21.34,2009729,0
2009-05-04,21.25,21.38,20.73,21.16,1481707,0
2009-05-05,20.98,21.92,20.73,21.37,1127161,0
2009-05-06,21.36,21.64,20.5,21.14,1681105,0
2009-05-07,18.95,19.66,17.94,19.17,8380909,0
2009-05-08,19.56,20.39,19.56,20.17,2299272,0
2009-05-11,20.04,21.5,19.94,21.17,2541282,0
2009-05-12,21.35,21.65,21.06,21.49,1710215,0
2009-05-13,21.14,21.33,20.58,21,1856940,0
2009-05-14,20.98,21.72,20.66,20.72,1987328,0
2009-05-15,20.72,21.2,20.5,20.75,1578351,0
2009-05-18,20.96,20.96,20.05,20.63,1565674,0
2009-05-19,20.38,21.05,20.32,20.72,1525731,0
2009-05-20,20.72,21.64,20.67,20.84,1295575,0
2009-05-21,20.5,20.87,20.11,20.62,1606807,0
2009-05-22,20.63,20.8,20.37,20.65,950419,0
2009-05-26,20.51,21.71,20.44,20.86,1482160,0
2009-05-27,20.69,20.75,19.7,19.72,2486270,0
2009-05-28,19.85,19.89,18.93,19.51,1913872,0
2009-05-29,19.98,20.5,19.44,20.08,2309953,0
2009-06-01,20.25,20.71,20.12,20.35,1648598,0
2009-06-02,20.22,21.14,20.13,21.04,1269148,0
2009-06-03,21.06,21.27,20.91,21.13,727189,0
2009-06-04,21.12,21.15,20.32,20.91,1439366,0
2009-06-05,20.97,21.16,20.55,20.88,1399574,0
2009-06-08,20.7,21.19,20.59,21.02,1386897,0
2009-06-09,21.13,21.35,20.97,21.17,1059233,0
2009-06-10,21.3,21.43,20.89,21.05,1417333,0
2009-06-11,21.17,21.44,20.98,21.02,1073838,0
2009-06-12,20.89,21.37,20.76,21.31,783448,0
2009-06-15,21.03,21.19,20.43,20.68,1183213,0
2009-06-16,20.87,21.17,20.56,20.61,890979,0
2009-06-17,20.56,22,20.45,21.55,1438568,0
2009-06-18,21.49,21.92,21.22,21.9,995722,0
2009-06-19,22.12,22.82,21.76,21.78,1687148,0
2009-06-22,21.59,22.26,21.57,21.81,1390001,0
2009-06-23,21.81,22.06,21.06,21.1,919856,0
2009-06-24,21.39,21.75,21.13,21.54,986518,0
2009-06-25,21.61,23.41,21.25,23.37,2642289,0
2009-06-26,23.44,24.17,23.14,24.05,3882294,0
2009-06-29,24.47,24.47,23.48,23.76,1494404,0
2009-06-30,24.55,25.68,24.53,24.89,2476921,0
2009-07-01,24.59,24.85,23.78,24.61,1224953,0
2009-07-02,24.44,24.65,23.89,23.91,1698126,0
2009-07-06,23.76,23.94,23.13,23.25,1196609,0
2009-07-07,23.13,23.61,22.59,22.62,2427787,0
2009-07-08,22.59,22.89,21.32,21.49,3901109,0
2009-07-09,21.61,21.78,20.62,20.77,3016926,0
2009-07-10,20.65,21.34,20.52,20.84,1637307,0
2009-07-13,21.02,21.02,20.06,20.45,1561528,0
2009-07-14,20.38,20.77,20.32,20.65,982508,0
2009-07-15,20.86,21,20.35,20.57,1208624,0
2009-07-16,20.62,21.03,20.11,21,1652131,0
2009-07-17,21.06,21.53,20.27,21.53,1455869,0
2009-07-20,21.4,21.58,21.07,21.54,1087555,0
2009-07-21,21.55,22.01,21.25,22.01,1311415,0
2009-07-22,22.05,23.32,22.01,23.01,1833004,0
2009-07-23,22.88,23.19,22.04,22.65,773384,0
2009-07-24,22.67,22.79,22.12,22.54,749700,0
2009-07-27,22.64,22.76,22,22.57,914869,0
2009-07-28,22.77,22.99,22.51,22.79,885601,0
2009-07-29,22.82,23.19,22.44,23.06,644926,0
2009-07-30,23.37,23.42,22.61,23.01,660709,0
2009-07-31,22.98,23.49,22.88,22.92,524344,0
2009-08-03,23.09,23.6,22.76,23.59,1415838,0
2009-08-04,23.51,23.89,23.21,23.75,949350,0
2009-08-05,23.75,24.08,23.46,23.88,1233729,0
2009-08-06,23.89,24.15,23.38,23.49,1472132,0
2009-08-07,23.54,24.08,23.23,23.77,655426,0
2009-08-10,23.73,23.93,23.55,23.74,681279,0
2009-08-11,23.78,24.08,23.46,23.8,1228347,0
2009-08-12,23.56,23.97,23.49,23.69,870619,0
2009-08-13,23.87,24.23,23.7,24.19,714253,0
2009-08-14,24.18,24.35,23.49,23.76,793552,0
2009-08-17,23.4,23.77,23.36,23.72,1219338,0
2009-08-18,23.92,24.05,23.58,23.93,867884,0
2009-08-19,23.59,24.01,23.59,23.9,1190148,0
2009-08-20,24.02,24.26,23.76,24.17,805283,0
2009-08-21,24.32,24.68,24.26,24.44,896032,0
2009-08-24,24.63,24.82,24.29,24.68,793587,0
2009-08-25,25.01,25.73,23.82,24.05,2843987,0
2009-08-26,23.93,24.58,23.62,24.29,1040322,0
2009-08-27,24.35,24.48,23.77,24.22,709966,0
2009-08-28,24.41,24.65,24.08,24.18,599789,0
2009-08-31,23.88,24.13,23.52,23.75,1027870,0
2009-09-01,23.81,24.12,23.01,23.27,875596,0
2009-09-02,23.2,23.72,23.18,23.29,781671,0
2009-09-03,23.21,23.41,22.87,23.4,721452,0
2009-09-04,23.12,23.55,23.07,23.38,525841,0
2009-09-08,23.39,23.54,22.84,23.11,730390,0
2009-09-09,23.15,23.37,23.04,23.2,835922,0
2009-09-10,23.32,23.41,22.95,23.19,725317,0
2009-09-11,23.23,23.23,22.48,22.61,969508,0
2009-09-14,22.76,22.9,22.44,22.61,1412043,0
2009-09-15,22.61,22.84,22.53,22.6,1013472,0
2009-09-16,22.56,22.77,22.38,22.6,812876,0
2009-09-17,22.64,23.86,22.61,23.67,1767123,0
2009-09-18,23.66,23.97,23.53,23.85,866950,0
2009-09-21,23.97,25.64,23.62,25.6,1923547,0
2009-09-22,25.05,25.23,24.63,25,1218017,0
2009-09-23,25,25.1,24.52,24.6,769715,0
2009-09-24,24.55,24.81,24,24.1,527411,0
2009-09-25,24.26,24.51,23.6,23.74,564984,0
2009-09-28,23.79,24.14,23.7,24.01,526475,0
2009-09-29,23.89,24.47,23.84,24.2,494337,0
2009-09-30,24.08,24.39,23.45,24.31,1386102,0
2009-10-01,24.24,24.56,23.69,23.71,739283,0
2009-10-02,23.72,24.11,23.54,23.77,1951508,0
2009-10-05,23.73,23.98,23.39,23.95,574259,0
2009-10-06,23.85,24.63,23.84,24.56,622733,0
2009-10-07,24.39,24.73,24.32,24.54,468597,0
2009-10-08,24.64,25.16,24.58,25.14,582948,0
2009-10-09,25.05,25.2,24.7,24.83,421014,0
2009-10-12,24.81,25.03,24.62,24.85,305186,0
2009-10-13,24.62,24.8,24.28,24.44,419219,0
2009-10-14,24.73,24.99,23.92,24.99,507628,0
2009-10-15,24.89,25.16,24.54,24.84,575165,0
2009-10-16,24.74,25.18,24.47,24.89,649504,0
2009-10-19,24.87,25.33,24.7,25.03,539548,0
2009-10-20,24.87,25.65,24.64,25.48,604797,0
2009-10-21,25.6,25.91,25.08,25.16,510616,0
2009-10-22,25.12,25.62,24.2,25.56,1383980,0
2009-10-23,25.67,25.88,24.96,25.09,419929,0
2009-10-26,25.04,25.2,23.9,24.01,1415559,0
2009-10-27,24.35,24.39,23.44,23.49,1163015,0
2009-10-28,22.25,22.45,21.78,22,3408295,0
2009-10-29,22.4,22.76,21.28,21.39,2377585,0
2009-10-30,21.6,21.7,20.69,20.84,1851533,0
2009-11-02,20.87,21.18,20.53,21.1,813088,0
2009-11-03,21.01,21.46,20.79,21.25,1262659,0
2009-11-04,21.17,21.25,20.68,20.78,1447802,0
2009-11-05,22,23.07,21.84,22.82,3384863,0
2009-11-06,22.73,23.03,22.61,22.75,822699,0
2009-11-09,23.02,23.04,22.15,22.62,1722511,0
2009-11-10,22.6,23.41,22.51,23.11,1900696,0
2009-11-11,23.12,23.7,23.06,23.63,1647172,0
2009-11-12,23.7,24.33,23.56,24.15,1370807,0
2009-11-13,24.82,25.16,24.62,24.69,1492272,0
2009-11-16,24.95,25.81,24.82,25.81,1647082,0
2009-11-17,25.48,25.98,25.41,25.92,1248999,0
2009-11-18,25.84,25.9,25.56,25.77,910066,0
2009-11-19,25.65,25.76,24.98,25.1,1095409,0
2009-11-20,24.88,25.03,24.76,24.85,628742,0
2009-11-23,24.92,25.16,24.83,25.08,1310659,0
2009-11-24,24.86,25.54,24.8,25.44,1400852,0
2009-11-25,25.43,25.62,25.1,25.46,1146327,0
2009-11-27,25.06,25.51,24.9,25.24,358696,0
2009-11-30,25.12,26.21,25.04,26.03,1946874,0
2009-12-01,26.04,26.14,25.29,25.63,2096188,0
2009-12-02,25.23,25.95,25.23,25.7,1365107,0
2009-12-03,26.26,26.32,25.18,25.25,1415571,0
2009-12-04,25.54,25.83,25.31,25.51,1253841,0
2009-12-07,25.49,25.83,25.41,25.81,1163051,0
2009-12-08,25.81,26.46,25.61,26.25,1171060,0
2009-12-09,26.13,27.25,25.97,26.82,2148420,0
2009-12-10,26.88,27.38,26.83,26.98,1221311,0
2009-12-11,26.99,27.6,26.99,27.22,1134480,0
2009-12-14,27.26,28.09,27.22,28.01,1063156,0
2009-12-15,27.91,28.29,27.75,28.03,946321,0
2009-12-16,28.26,28.87,28.05,28.35,927352,0
2009-12-17,28.2,28.4,22.48,22.88,12856050,0
2009-12-18,22.25,22.88,20.31,22.3,10882435,0
2009-12-21,22.33,22.79,21.94,22.37,1649098,0
2009-12-22,22.4,22.66,22.07,22.47,1432631,0
2009-12-23,22.71,23.43,22.63,23.12,1592009,0
2009-12-24,23.06,23.38,22.99,23.21,342425,0
2009-12-28,23.27,23.71,23.19,23.61,912663,0
2009-12-29,23.58,23.72,23.29,23.36,480995,0
2009-12-30,23.38,23.47,23.13,23.28,435808,0
2009-12-31,23.26,23.56,23.18,23.31,571492,0
2010-01-04,23.37,23.53,22.88,23.31,1264887,0
2010-01-05,23.35,23.47,23.09,23.3,1538107,0
2010-01-06,23.34,24,23.27,23.72,970056,0
2010-01-07,23.81,24.31,23.62,24.14,657323,0
2010-01-08,23.52,24.76,18.21,24.51,1719820,0
2010-01-11,24.57,25.39,24.32,24.49,1566039,0
2010-01-12,24.38,24.55,23.93,24.18,656737,0
2010-01-13,24.19,24.25,23.8,24.04,527699,0
2010-01-14,23.93,24.37,23.75,24.24,822522,0
2010-01-15,24.16,24.43,23.67,23.69,1373032,0
2010-01-19,23.41,23.52,22.5,23.51,2019383,0
2010-01-20,23.45,23.51,22.66,23.09,1428629,0
2010-01-21,23.55,24.16,23.12,23.51,1255790,0
2010-01-22,23.51,23.86,23.25,23.42,853238,0
2010-01-25,23.44,23.55,22.83,23.11,781601,0
2010-01-26,23.16,23.17,22.57,23,1094509,0
2010-01-27,23.03,23.77,22.99,23.63,796309,0
2010-01-28,23.59,23.6,22.8,22.85,823435,0
2010-01-29,22.95,23.01,21.74,21.75,1529505,0
2010-02-01,21.8,21.93,21.51,21.6,1157013,0
2010-02-02,21.99,22.07,21.46,21.57,1441533,0
2010-02-03,21.63,21.74,21.32,21.36,1474901,0
2010-02-04,21.2,21.26,20.97,20.99,1042605,0
2010-02-05,21.09,21.09,20.57,20.9,1698674,0
2010-02-08,20.93,21.08,20.62,20.79,1139477,0
2010-02-09,21.09,21.19,20.6,20.96,1322630,0
2010-02-10,20.8,21.07,20.76,21.03,1327861,0
2010-02-11,20.99,21.18,20.6,21.16,1861820,0
2010-02-12,20.87,21.55,20.85,21.55,1311239,0
2010-02-16,21.79,21.99,21.47,21.92,924114,0
2010-02-17,22.05,22.89,22,22.87,2083156,0
2010-02-18,23.37,26.18,23.33,26,5756858,0
2010-02-19,25.64,26.48,25.24,26.33,3366425,0
2010-02-22,26.08,27.04,26.08,26.91,2257695,0
2010-02-23,26.96,27.35,26.19,26.28,3575908,0
2010-02-24,26.56,27.51,26.29,27.46,2307444,0
2010-02-25,27.26,27.69,26.96,27.47,1908250,0
2010-02-26,27.62,27.99,27.27,27.82,1125407,0
2010-03-01,27.86,29.41,27.84,29.1,2553472,0
2010-03-02,29.4,29.44,28.28,28.41,1925667,0
2010-03-03,28.49,29.18,28.25,29.02,1568185,0
2010-03-04,28.78,29.59,28.78,29.44,1274817,0
2010-03-05,29.76,31.35,29.58,30.43,3510601,0
2010-03-08,30.98,31.35,30.2,30.28,2943054,0
2010-03-09,30.26,30.31,29.57,30.09,2434261,0
2010-03-10,30.28,30.46,29.71,29.92,1736230,0
2010-03-11,29.85,30.05,29.7,29.95,1900951,0
2010-03-12,29.91,30.79,29.65,30.69,1308565,0
2010-03-15,30.66,31.02,30.35,30.89,1337343,0
2010-03-16,30.96,31.48,30.85,31.38,1193230,0
2010-03-17,31.34,31.99,31.03,31.98,1384987,0
2010-03-18,31.98,32.69,31.89,32.46,1255773,0
2010-03-19,32.58,32.61,31.63,31.66,1770599,0
2010-03-22,31.77,32.8,31.51,32.6,889122,0
2010-03-23,32.7,32.95,32.45,32.92,1035515,0
2010-03-24,32.76,33.07,32.41,32.48,580258,0
2010-03-25,32.74,33.04,32.31,32.6,879181,0
2010-03-26,32.65,32.8,31.87,31.96,813904,0
2010-03-29,32.55,32.69,32.1,32.43,693749,0
2010-03-30,32.4,32.68,31.89,32.23,620091,0
2010-03-31,32.02,32.3,31.57,31.64,678280,0
2010-04-01,31.75,32.06,31.22,31.43,618233,0
2010-04-05,31.64,32.13,31.58,32.09,635096,0
2010-04-06,32.02,32.38,31.86,32.29,635843,0
2010-04-07,32.18,32.25,31.84,31.93,566831,0
2010-04-08,31.94,32.03,31.06,31.14,983741,0
2010-04-09,31.26,31.75,30.81,31.7,1194646,0
2010-04-12,31.71,31.88,30.93,31.44,654188,0
2010-04-13,31.65,33.62,31.51,33.55,2441028,0
2010-04-14,33.75,33.78,33.02,33.18,1182314,0
2010-04-15,33.21,33.33,32.88,33.02,709011,0
2010-04-16,33.06,33.42,32.62,32.97,687739,0
2010-04-19,32.83,33.23,32.45,33.17,656940,0
2010-04-20,33.28,34.05,32.73,33.79,1059461,0
2010-04-21,34.05,35.8,34,35.7,1631733,0
2010-04-22,35.42,35.88,34.36,34.88,1280828,0
2010-04-23,34.61,34.8,33.93,34.1,986841,0
2010-04-26,33.85,34,32.98,33.47,1232509,0
2010-04-27,33.45,33.87,32.93,32.93,732429,0
2010-04-28,33.43,33.68,32.82,33.41,1117481,0
2010-04-29,33.38,33.43,29.19,29.28,4705257,0
2010-04-30,29.58,30.41,29.25,29.27,2096206,0
2010-05-03,29.36,30.28,28.77,30.24,1493173,0
2010-05-04,29.41,29.63,28.86,29.47,1734707,0
2010-05-05,29.36,30.27,28.98,30,1930357,0
2010-05-06,30.11,32.06,28.65,29.86,2592139,0
2010-05-07,29.93,30,28.72,28.93,946479,0
2010-05-10,29.88,30.01,29.22,30,937316,0
2010-05-11,29.54,30.16,29.28,30.11,1519434,0
2010-05-12,30.22,31.39,30.13,31.34,984195,0
2010-05-13,31.21,31.36,30.4,30.6,641850,0
2010-05-14,30.53,30.57,28.66,28.83,1265948,0
2010-05-17,29.4,32.21,27.86,31.66,3682431,0
2010-05-18,31.73,32.11,29.66,29.74,2317845,0
2010-05-19,29.78,30.8,29.29,30.67,1660390,0
2010-05-20,30.42,31.09,29.16,29.21,1839858,0
2010-05-21,28.84,29.45,28.46,29.08,1066638,0
2010-05-24,28.95,29.66,28.94,29.3,1014973,0
2010-05-25,29.06,29.47,28.19,28.93,1042040,0
2010-05-26,28.95,29.16,27.04,27.61,3056368,0
2010-05-27,27.61,28.2,26.98,28.03,1916112,0
2010-05-28,27.95,28.35,27.71,28,883102,0
2010-06-01,27.92,28.55,27.46,27.47,1455723,0
2010-06-02,27.73,28.27,27.08,28.27,958597,0
2010-06-03,28.21,28.57,27.46,27.6,921824,0
2010-06-04,27.16,27.61,26.69,26.81,1179140,0
2010-06-07,26.7,27.57,25.51,25.52,2042999,0
2010-06-08,25.68,27.14,25.2,26.26,1649097,0
2010-06-09,26.36,26.53,25.83,25.97,863499,0
2010-06-10,26.53,26.63,25.37,26.17,1497093,0
2010-06-11,25.89,27.72,25.79,26.98,1685418,0
2010-06-14,26.88,27.11,25.99,26.2,1848313,0
2010-06-15,26.48,27.25,26.25,26.91,1598543,0
2010-06-16,26.92,27.25,26.13,26.99,1829046,0
2010-06-17,27.11,27.41,26.51,27.2,2715703,0
2010-06-18,27.29,27.38,26.97,27,1075024,0
2010-06-21,27.36,27.46,26.47,26.74,1604000,0
2010-06-22,26.85,26.88,25.88,25.89,2383650,0
2010-06-23,26.14,26.89,25.88,26.39,2287677,0
2010-06-24,26.27,26.99,25.43,25.72,3852209,0
2010-06-25,25.89,26.02,24.49,24.71,2328194,0
2010-06-28,24.55,25.21,23.92,24.75,1104215,0
2010-06-29,24.27,24.39,23.35,23.48,1319540,0
2010-06-30,23.45,24.06,22.63,23.02,1805373,0
2010-07-01,22.84,23.31,21.99,22.11,2712003,0
2010-07-02,22.15,22.32,21.42,21.59,1584762,0
2010-07-06,22.06,22.78,21.89,22.19,2051594,0
2010-07-07,22.33,23.19,22.03,23.14,1731895,0
2010-07-08,23.52,24.11,23.29,24.11,1719530,0
2010-07-09,23.9,25.22,23.9,24.9,1785531,0
2010-07-12,24.76,25.14,23.99,24.16,1308082,0
2010-07-13,24.45,24.79,24.22,24.79,909016,0
2010-07-14,24.53,25.11,24.49,25.1,834111,0
2010-07-15,24.96,25.48,24.51,25.42,1123379,0
2010-07-16,25.27,25.8,24.79,24.94,2163391,0
2010-07-19,25.4,27.93,25.36,26.43,3728594,0
2010-07-20,26.05,26.14,25.4,26.04,1190345,0
2010-07-21,26.12,26.19,24.52,24.65,1911156,0
2010-07-22,24.88,24.99,23.85,24.54,1674350,0
2010-07-23,25.63,27.67,24.66,25.41,4689001,0
2010-07-26,25.36,25.98,24.93,25.64,994924,0
2010-07-27,25.78,27,24.96,25.04,1702689,0
2010-07-28,24.93,25.29,24.9,25.02,1949136,0
2010-07-29,25.22,25.39,24.15,24.6,857058,0
2010-07-30,24.28,24.67,24.18,24.43,1087435,0
2010-08-02,24.82,25.04,24.6,24.85,541734,0
2010-08-03,24.66,24.73,23.64,23.72,1411942,0
2010-08-04,23.74,24.25,23.34,23.96,904752,0
2010-08-05,23.89,24.05,21.87,21.9,3627264,0
2010-08-06,21.43,21.43,20.2,20.55,5445410,0
2010-08-09,20.73,20.86,20.28,20.48,2056453,0
2010-08-10,20.2,20.32,19.58,20.02,3490234,0
2010-08-11,19.58,20.28,19.38,19.84,3043306,0
2010-08-12,19.43,20.04,19.4,19.59,2245104,0
2010-08-13,19.56,19.77,18.43,18.79,2900540,0
2010-08-16,18.2,18.53,17.53,17.64,4144090,0
2010-08-17,17.81,18.31,17.39,17.88,2223231,0
2010-08-18,17.67,18.68,17.67,18.29,2053767,0
2010-08-19,18.24,18.43,17.77,18.29,1894189,0
2010-08-20,18.13,18.29,17.35,17.54,2392200,0
2010-08-23,17.64,17.78,17.36,17.47,1479147,0
2010-08-24,17.45,18.09,17.08,17.12,1358936,0
2010-08-25,17.05,18.09,17,17.98,1945544,0
2010-08-26,18.04,18.32,17.71,17.94,1384649,0
2010-08-27,18.05,18.2,17.67,18.03,653529,0
2010-08-30,18.05,18.59,17.88,17.88,757638,0
2010-08-31,17.88,17.93,17.25,17.53,1670838,0
2010-09-01,17.69,18,17.5,17.81,776679,0
2010-09-02,17.74,18.3,17.71,18.25,986920,0
2010-09-03,18.47,18.68,18.26,18.66,781502,0
2010-09-07,18.05,18.24,17.72,17.89,1452803,0
2010-09-08,17.88,18.29,17.73,17.86,1034273,0
2010-09-09,18.14,18.6,17.79,18.46,1078589,0
2010-09-10,18.46,18.96,18.33,18.49,802696,0
2010-09-13,18.9,19.21,18.37,19.06,1347629,0
2010-09-14,18.86,19.09,18.58,18.59,1326004,0
2010-09-15,18.57,18.86,18.16,18.71,1502691,0
2010-09-16,18.77,19.93,18.62,19.54,2135988,0
2010-09-17,19.83,20.88,19.64,20.65,2683916,0
2010-09-20,20.67,22.32,20.67,22.29,3133177,0
2010-09-21,22.04,22.28,21.06,21.08,1790949,0
2010-09-22,21.08,21.56,20.16,20.74,1733793,0
2010-09-23,20.06,23,20.06,21.76,2855468,0
2010-09-24,22.07,22.99,20.27,20.38,4171796,0
2010-09-27,20.45,20.6,20,20.41,1286788,0
2010-09-28,20.47,20.64,20.14,20.49,837756,0
2010-09-29,20.5,20.95,20.37,20.41,1125257,0
2010-09-30,20.61,21.73,20.3,21.47,1796669,0
2010-10-01,21.71,22.07,21.14,21.67,1086673,0
2010-10-04,21.57,21.67,20.83,20.86,755151,0
2010-10-05,21.09,21.15,20.88,21.01,743432,0
2010-10-06,21.01,21.05,20.37,20.56,1184841,0
2010-10-07,20.61,20.88,19.99,20.06,1076239,0
2010-10-08,20.26,20.42,20.07,20.28,535882,0
2010-10-11,20.2,21.06,20.16,20.81,891376,0
2010-10-12,20.71,20.89,20.35,20.49,632666,0
2010-10-13,20.5,20.72,20.17,20.18,1205201,0
2010-10-14,17.68,17.8,16.36,17.17,7296405,0
2010-10-15,17.17,17.24,16.63,16.96,2079555,0
2010-10-18,17.1,17.45,17,17.43,1419965,0
2010-10-19,17.03,17.54,16.78,16.9,1414152,0
2010-10-20,16.97,17.35,16.95,17.15,755827,0
2010-10-21,17.09,17.47,16.96,17.33,1099501,0
2010-10-22,17.34,17.85,17.33,17.51,1092924,0
2010-10-25,17.6,17.9,17.55,17.64,918238,0
2010-10-26,17.39,17.84,17.06,17.34,1288825,0
2010-10-27,17.3,17.81,17.18,17.32,1324367,0
2010-10-28,17.64,17.64,17.23,17.4,1360585,0
2010-10-29,17.38,17.67,17.31,17.54,967498,0
2010-11-01,17.7,18.24,17.67,17.95,2062469,0
2010-11-02,18.12,18.51,17.8,18.4,1660932,0
2010-11-03,18.64,19.25,17.3,17.54,2950952,0
2010-11-04,17.39,17.46,16.62,17.2,2319999,0
2010-11-05,17.2,17.59,17.13,17.49,1362055,0
2010-11-08,17.44,17.83,17.37,17.76,830238,0
2010-11-09,17.83,18.2,17.8,17.86,1122639,0
2010-11-10,17.81,18.1,17.71,17.99,853957,0
2010-11-11,17.71,17.93,17.55,17.88,839315,0
2010-11-12,17.78,17.95,17.21,17.56,972979,0
2010-11-15,17.9,18.46,17.7,18.24,1382384,0
2010-11-16,18.21,18.62,18.08,18.41,1252461,0
2010-11-17,18.41,19.04,18.41,18.86,1219253,0
2010-11-18,19.03,19.32,18.83,19.13,921528,0
2010-11-19,19.06,19.7,18.81,19.46,914654,0
2010-11-22,19.49,19.57,19.07,19.4,1085147,0
2010-11-23,19.25,19.25,18.54,18.75,1448998,0
2010-11-24,18.95,19.12,18.65,18.72,718680,0
2010-11-26,18.68,18.92,18.54,18.72,220894,0
2010-11-29,18.61,18.75,18.27,18.59,765808,0
2010-11-30,18.4,18.4,17.72,17.79,925276,0
2010-12-01,18,18.22,17.9,18.04,878457,0
2010-12-02,18.17,18.55,18.09,18.31,729709,0
2010-12-03,18.46,18.91,18.26,18.76,725545,0
2010-12-06,18.79,19,18.6,18.67,381427,0
2010-12-07,18.92,18.99,18.5,18.6,726345,0
2010-12-08,18.89,20.05,18.81,19.72,1582789,0
2010-12-09,19.84,19.88,19.15,19.18,798113,0
2010-12-10,19.36,20.44,19.3,19.92,1344824,0
2010-12-13,20.07,20.53,20.06,20.13,882567,0
2010-12-14,20.19,20.41,19.73,19.82,1105170,0
2010-12-15,19.86,20.07,19.5,19.65,586701,0
2010-12-16,19.76,19.76,19.34,19.4,559536,0
2010-12-17,19.42,19.66,19.37,19.53,976424,0
2010-12-20,19.82,19.82,19.39,19.56,876224,0
2010-12-21,19.66,20.08,19.59,19.86,592433,0
2010-12-22,19.93,20.35,19.84,20.26,643330,0
2010-12-23,20.28,20.54,20.1,20.49,563026,0
2010-12-27,20.42,20.42,20.06,20.28,428629,0
2010-12-28,20.33,20.37,19.9,20.1,427371,0
2010-12-29,20.24,20.86,20.1,20.67,741564,0
2010-12-30,20.68,21.12,20.46,21.01,373295,0
2010-12-31,21.06,21.06,20.29,20.73,927735,0
2011-01-03,20.73,21.39,20.61,21.07,792187,0
2011-01-04,20.97,21.26,20.38,20.61,810800,0
2011-01-05,20.13,21.1,20.13,21.04,657929,0
2011-01-06,21.09,21.46,20.96,21.34,573164,0
2011-01-07,21.35,21.46,20.94,21.13,654727,0
2011-01-10,19.06,19.36,18.4,18.61,2860341,0
2011-01-11,19.09,20.07,18.69,20.01,2169162,0
2011-01-12,20.18,20.71,20.06,20.7,1374103,0
2011-01-13,20.74,21.43,20.6,21.23,812141,0
2011-01-14,21.45,21.85,21.21,21.57,1120352,0
2011-01-18,21.61,21.84,21.13,21.77,1612253,0
2011-01-19,21.86,21.95,20.87,21.32,1393444,0
2011-01-20,21.33,21.97,21.17,21.73,1401984,0
2011-01-21,21.71,22.1,21.7,21.91,735855,0
2011-01-24,21.74,22.55,21.71,22.17,1166852,0
2011-01-25,22.18,22.47,21.94,22.13,641875,0
2011-01-26,22.67,23.48,22.45,23.22,1798927,0
2011-01-27,23.23,23.45,23.02,23.34,831484,0
2011-01-28,23.27,23.42,22.44,22.62,1088432,0
2011-01-31,22.58,22.89,22.39,22.44,806599,0
2011-02-01,22.45,23.25,22.38,23.15,536993,0
2011-02-02,23.08,23.37,22.84,22.87,650972,0
2011-02-03,22.79,23.07,22.61,23.06,426126,0
2011-02-04,23.08,23.08,22.36,22.61,517945,0
2011-02-07,22.82,23.17,22.67,22.9,290266,0
2011-02-08,22.8,23.01,22.67,22.95,482234,0
2011-02-09,22.83,22.89,22.6,22.68,364407,0
2011-02-10,22.58,23.55,22.4,23.39,758441,0
2011-02-11,23.28,23.89,22.88,23.84,666517,0
2011-02-14,23.68,23.86,23.14,23.52,380458,0
2011-02-15,23.41,23.45,23.08,23.25,321043,0
2011-02-16,23.5,23.9,22.95,23.15,976559,0
2011-02-17,23.39,23.43,22.89,23.33,808318,0
2011-02-18,23.2,24.8,22.91,24.37,2992259,0
2011-02-22,24.21,24.41,23.5,23.8,763535,0
2011-02-23,23.72,23.8,22.7,22.77,1142187,0
2011-02-24,22.64,23.1,22.32,22.99,1075908,0
2011-02-25,22.94,23.97,22.88,23.88,933369,0
2011-02-28,23.94,24.17,23.65,24.11,1045857,0
2011-03-01,24.34,24.39,23.27,23.37,821636,0
2011-03-02,23.01,23.68,23.01,23.43,606631,0
2011-03-03,23.71,24.31,23.5,24.15,586248,0
2011-03-04,24.17,24.17,22.82,23.03,648137,0
2011-03-07,23.1,23.32,22.14,22.3,624270,0
2011-03-08,22.05,22.68,21.8,22.43,696322,0
2011-03-09,22.45,22.56,22.09,22.29,477772,0
2011-03-10,21.93,22.16,21.84,21.88,470286,0
2011-03-11,21.77,22.39,21.74,21.96,521192,0
2011-03-14,21.74,22.42,21.59,21.8,429721,0
2011-03-15,21.15,21.55,21.04,21.41,478289,0
2011-03-16,21.37,21.42,20.86,20.97,463611,0
2011-03-17,21.28,21.29,20.61,20.69,323241,0
2011-03-18,20.92,21.02,20.5,20.77,1611280,0
2011-03-21,21.03,21.76,20.92,21.57,487074,0
2011-03-22,21.74,21.8,21.48,21.5,339394,0
2011-03-23,21.46,21.75,21.31,21.59,550808,0
2011-03-24,21.87,21.93,21.5,21.84,337320,0
2011-03-25,21.93,21.95,21.75,21.83,474631,0
2011-03-28,21.91,22.25,21.86,22.02,607483,0
2011-03-29,21.34,21.91,21.03,21.86,825255,0
2011-03-30,21.64,22.99,21.62,22.76,646995,0
2011-03-31,22.68,22.84,22.57,22.72,673719,0
2011-04-01,22.87,23.19,22.86,23.13,365084,0
2011-04-04,23.23,23.49,23.04,23.25,496805,0
2011-04-05,23.18,24.14,23.13,23.97,629402,0
2011-04-06,24.1,24.95,24.04,24.72,1058364,0
2011-04-07,24.69,24.76,24.26,24.41,565964,0
2011-04-08,24.42,24.74,24.34,24.57,724699,0
2011-04-11,24.75,24.94,23.77,23.99,694672,0
2011-04-12,23.91,24.05,22.96,23,614694,0
2011-04-13,22.9,23.3,22.25,22.36,911211,0
2011-04-14,22.15,22.47,21.68,21.93,813695,0
2011-04-15,21.91,21.95,21.54,21.76,563125,0
2011-04-18,21.47,21.56,21.18,21.31,565885,0
2011-04-19,21.33,21.35,20.68,20.78,584362,0
2011-04-20,20.97,21.08,20.5,20.73,553112,0
2011-04-21,21.14,21.28,20.69,21.19,444577,0
2011-04-25,21.48,21.66,21.25,21.5,528949,0
2011-04-26,21.55,21.88,21.49,21.57,378391,0
2011-04-27,21.83,22.17,21.59,22.04,394070,0
2011-04-28,21.96,21.97,21.37,21.68,337600,0
2011-04-29,21.67,22.02,21.5,21.81,533306,0
2011-05-02,21.9,22.11,21.45,21.89,576493,0
2011-05-03,21.93,22.51,21.59,22.16,613262,0
2011-05-04,22,22.15,21.52,21.53,501325,0
2011-05-05,22.2,23.49,21.75,23.13,918660,0
2011-05-06,23.05,23.31,21.7,21.76,942580,0
2011-05-09,21.87,22.13,21.26,21.97,768463,0
2011-05-10,22.03,22.8,21.72,22.67,523533,0
2011-05-11,22.84,23.12,22.5,22.53,450218,0
2011-05-12,22.46,23.43,22.41,23.38,494723,0
2011-05-13,23.38,23.54,23.05,23.12,380694,0
2011-05-16,23.01,23.05,22.69,22.87,435205,0
2011-05-17,22.9,22.95,22.3,22.39,653877,0
2011-05-18,22.34,22.44,22.01,22.07,705737,0
2011-05-19,22.21,22.35,21.83,22.13,387810,0
2011-05-20,22.05,22.21,21.75,22,616611,0
2011-05-23,21.82,21.93,21.08,21.13,778109,0
2011-05-24,21.18,22.23,21.04,21.96,1522978,0
2011-05-25,22.26,22.32,21.58,21.69,884215,0
2011-05-26,21.69,21.86,21.61,21.72,554029,0
2011-05-27,21.76,22.11,21.61,21.85,659724,0
2011-05-31,21.84,22.2,21.14,21.5,1249655,0
2011-06-01,21.42,22.93,21.19,22.87,1935104,0
2011-06-02,27.6,27.6,23.42,24.1,5150056,0
2011-06-03,23.95,24.88,23.65,24.59,2490673,0
2011-06-06,24.56,24.75,23.29,23.3,1731160,0
2011-06-07,23.3,23.83,22.92,23,1292035,0
2011-06-08,22.74,23.05,22.03,22.08,1200786,0
2011-06-09,22.18,22.46,21.99,22.14,800277,0
2011-06-10,21.98,22.17,20.99,21.2,1348191,0
2011-06-13,21.21,21.45,20.84,20.94,898564,0
2011-06-14,21.18,21.24,20.94,20.99,861929,0
2011-06-15,20.74,21.8,20.73,20.82,1614868,0
2011-06-16,20.97,21.09,20.66,20.83,1194275,0
2011-06-17,21.19,21.34,20.33,20.37,782561,0
2011-06-20,20.33,20.36,20.02,20.14,922626,0
2011-06-21,20.29,20.82,20.26,20.65,1230918,0
2011-06-22,20.68,20.87,20.01,20.01,1119495,0
2011-06-23,19.89,20.34,19.56,20.29,1357754,0
2011-06-24,20.26,20.33,19.62,19.84,1456860,0
2011-06-27,19.84,20.11,19.65,19.95,772825,0
2011-06-28,19.95,20.52,19.93,20.38,506826,0
2011-06-29,20.47,20.61,20.26,20.42,505614,0
2011-06-30,20.52,21.22,20.47,21.15,1063190,0
2011-07-01,21.26,21.7,21.17,21.64,747455,0
2011-07-05,21.7,21.88,21.63,21.83,825925,0
2011-07-06,21.76,22.22,21.54,22.13,1523787,0
2011-07-07,22.37,23.5,22.27,22.98,1097065,0
2011-07-08,22.69,22.77,22.13,22.72,632817,0
2011-07-11,22.65,22.65,21.99,22.13,431075,0
2011-07-12,22.03,22.8,21.83,22.66,555759,0
2011-07-13,22.96,23.55,22.81,23.39,1196449,0
2011-07-14,23.49,23.6,22.68,22.99,880051,0
2011-07-15,23,23.18,22.88,23.14,659347,0
2011-07-18,23.21,23.43,22.9,23.05,653868,0
2011-07-19,23.38,24,23.24,23.98,535784,0
2011-07-20,23.64,24.5,23.64,24.22,859714,0
2011-07-21,23.84,24.44,22.95,24.07,725829,0
2011-07-22,24.07,24.59,23.82,24.42,387946,0
2011-07-25,24.14,24.57,23.99,24.56,589235,0
2011-07-26,24.38,25.26,24.1,24.7,980240,0
2011-07-27,24.63,24.63,24.01,24.31,755509,0
2011-07-28,24.12,24.3,22.51,22.57,1058518,0
2011-07-29,22.31,22.81,22,22.69,755740,0
2011-08-01,22.85,22.9,21.76,22.1,936271,0
2011-08-02,22.16,22.45,21.9,21.93,738922,0
2011-08-03,21.76,22.1,21.24,21.87,836870,0
2011-08-04,19.85,21.56,18.48,18.5,2316855,0
2011-08-05,18.56,18.84,17.29,17.71,1965228,0
2011-08-08,17.04,17.25,15.95,16.11,2461903,0
2011-08-09,16.59,16.87,15.74,16.86,1553021,0
2011-08-10,16.55,16.63,15.75,15.89,1323065,0
2011-08-11,15.87,16.65,15.66,16.39,825652,0
2011-08-12,16.27,16.57,15.97,16.31,711522,0
2011-08-15,16.52,16.74,16.24,16.54,441187,0
2011-08-16,16.3,16.9,16.21,16.45,807472,0
2011-08-17,16.66,16.77,15.83,16.05,470256,0
2011-08-18,15.63,15.69,14.54,14.81,878501,0
2011-08-19,14.76,15.19,14.7,14.77,707737,0
2011-08-22,15.14,15.42,14.8,14.88,707104,0
2011-08-23,14.95,15.65,14.78,15.62,812819,0
2011-08-24,15.54,16.19,15.45,16.1,783357,0
2011-08-25,16.19,16.3,15.58,15.7,714855,0
2011-08-26,15.76,16.59,15.41,16.48,682022,0
2011-08-29,16.59,17.21,16.46,17.15,747011,0
2011-08-30,17.12,17.39,16.75,17.27,570199,0
2011-08-31,17.38,17.43,16.82,16.97,663018,0
2011-09-01,16.89,16.99,15.99,16.04,595000,0
2011-09-02,15.58,15.79,15.11,15.36,810711,0
2011-09-06,14.86,15.4,14.82,15.32,968354,0
2011-09-07,15.61,16.33,15.51,16.06,1085009,0
2011-09-08,15.97,16.12,15.23,15.41,597438,0
2011-09-09,15.29,15.47,15.02,15.16,694061,0
2011-09-12,14.96,15.4,14.83,15.36,813193,0
2011-09-13,15.56,15.91,15.44,15.59,518983,0
2011-09-14,15.7,16.58,15.69,16.2,761857,0
2011-09-15,16.37,16.74,16.28,16.54,499081,0
2011-09-16,16.69,16.93,16.29,16.37,761260,0
2011-09-19,15.69,16.08,15.45,15.79,428448,0
2011-09-20,15.99,16.09,15.14,15.15,680775,0
2011-09-21,15.29,15.29,14.2,14.25,580228,0
2011-09-22,13.86,13.86,12.95,13.32,968170,0
2011-09-23,13.3,14.01,13.28,13.85,498231,0
2011-09-26,14.01,14.25,13.33,14.22,413610,0
2011-09-27,14.35,15.11,14.33,14.47,555397,0
2011-09-28,14.44,14.65,13.55,13.62,521115,0
2011-09-29,14.03,14.09,13.13,13.72,713931,0
2011-09-30,13.46,13.64,12.98,13.05,888200,0
2011-10-03,12.94,13.43,12.32,12.57,940704,0
2011-10-04,12.45,13.25,12.24,13.11,1385399,0
2011-10-05,13.17,14.33,13.17,14.13,1268343,0
2011-10-06,14.12,15.11,13.89,15.07,631647,0
2011-10-07,15.15,15.42,14.5,14.89,739254,0
2011-10-10,15.22,15.81,14.91,15.19,446129,0
2011-10-11,15.09,15.76,15,15.63,466983,0
2011-10-12,15.8,16.7,15.72,16.46,749448,0
2011-10-13,16.06,16.36,15.18,15.42,782644,0
2011-10-14,15.66,16.1,15.5,16.06,340645,0
2011-10-17,15.93,16.23,14.51,14.59,669986,0
2011-10-18,14.53,15.2,13.95,15.11,717345,0
2011-10-19,15.93,16.47,15.32,15.49,702937,0
2011-10-20,15.68,15.89,15.05,15.71,669072,0
2011-10-21,15.89,16.78,15.89,16.66,678407,0
2011-10-24,16.74,17.8,16.73,17.76,664609,0
2011-10-25,17.56,17.59,16.68,16.78,702036,0
2011-10-26,16.37,17.01,15.92,16.93,637022,0
2011-10-27,17.53,17.63,17.05,17.39,576762,0
2011-10-28,17.33,17.46,16.87,17.15,452120,0
2011-10-31,16.65,16.88,16.12,16.13,665568,0
2011-11-01,15.93,16.06,15.12,15.95,659195,0
2011-11-02,10.7,10.8,8.16,8.32,21773786,0
2011-11-03,8.31,8.38,6.92,7.37,16612060,0
2011-11-04,7.54,8.05,7.45,7.98,4866678,0
2011-11-07,7.98,8.48,7.95,8.34,1957084,0
2011-11-08,8.28,8.54,8.08,8.42,1814421,0
2011-11-09,8.18,8.33,7.89,8.03,1948353,0
2011-11-10,8.11,8.13,7.57,7.58,2006016,0
2011-11-11,7.71,7.78,7.48,7.7,1696350,0
2011-11-14,7.69,8.37,7.61,8.26,2489943,0
2011-11-15,8.19,8.4,8.1,8.22,1269584,0
2011-11-16,8.12,8.35,8.03,8.05,934356,0
2011-11-17,8.05,8.06,7.67,7.7,1400098,0
2011-11-18,7.74,7.83,7.54,7.69,1021138,0
2011-11-21,7.37,7.5,7.18,7.21,1409284,0
2011-11-22,7.22,7.31,7.01,7.04,1387639,0
2011-11-23,7.12,7.12,6.9,6.95,800005,0
2011-11-25,6.95,7.05,6.85,6.91,355988,0
2011-11-28,7.13,7.17,6.9,6.97,1290964,0
2011-11-29,6.97,7.01,6.84,6.9,1445138,0
2011-11-30,7.09,7.17,7,7.06,1515690,0
2011-12-01,7.01,7.4,6.95,7.24,1684482,0
2011-12-02,7.28,7.41,7.18,7.36,1692453,0
2011-12-05,7.45,7.48,7.25,7.3,1685281,0
2011-12-06,7.34,7.47,7.21,7.36,1079303,0
2011-12-07,7.33,7.46,7.21,7.37,1186282,0
2011-12-08,7.32,7.4,6.98,7,1363035,0
2011-12-09,7,7.21,6.97,7.14,1550052,0
2011-12-12,7.09,7.36,7.01,7.3,1431216,0
2011-12-13,7.34,7.37,6.86,6.93,1186755,0
2011-12-14,6.83,7,6.7,6.78,1228194,0
2011-12-15,6.83,7.11,6.6,7.1,1456806,0
2011-12-16,7.05,7.21,6.9,7.03,11912552,0
2011-12-19,7.03,7.07,6.35,6.4,2172938,0
2011-12-20,6.48,6.53,6.22,6.32,3242094,0
2011-12-21,6.3,6.85,6.23,6.77,3064404,0
2011-12-22,7.1,7.46,7.01,7.41,2079887,0
2011-12-23,7.4,7.94,7.19,7.86,1330948,0
2011-12-27,7.86,7.93,7.71,7.86,659240,0
2011-12-28,7.61,7.8,7.41,7.53,1227394,0
2011-12-29,7.58,7.87,7.56,7.82,806992,0
2011-12-30,7.78,8.02,7.78,7.97,770378,0
2012-01-03,8.12,8.22,8.02,8.08,1857099,0
2012-01-04,8.05,8.06,7.75,7.82,1519005,0
2012-01-05,7.75,8.02,7.74,7.93,2097553,0
2012-01-06,7.51,8.02,7.1,7.74,1794911,0
2012-01-09,7.74,8.32,7.22,8.17,1629415,0
2012-01-10,8.28,8.42,8.19,8.38,1853478,0
2012-01-11,8.37,9.18,8.3,9.08,1956861,0
2012-01-12,9.09,9.54,9.09,9.51,1975612,0
2012-01-13,9.44,9.82,9.31,9.56,2573925,0
2012-01-17,9.54,9.7,9.44,9.51,1634924,0
2012-01-18,9.51,9.55,9.17,9.41,2093745,0
2012-01-19,9.46,10.35,9.46,10.08,2575813,0
2012-01-20,10.01,10.49,10.01,10.45,1951323,0
2012-01-23,10.41,10.71,10.19,10.43,1497036,0
2012-01-24,10.42,10.7,10.38,10.53,1317349,0
2012-01-25,10.49,10.84,10.33,10.79,1139015,0
2012-01-26,10.7,10.93,10.24,10.32,1342819,0
2012-01-27,10.03,10.82,9.91,10.66,1579812,0
2012-01-30,10.41,10.62,10.15,10.19,1118518,0
2012-01-31,10.28,10.48,10,10.11,1003580,0
2012-02-01,10.26,11.25,10.25,11.12,1622186,0
2012-02-02,11.24,11.38,10.96,11.19,1170676,0
2012-02-03,11.24,11.81,11.24,11.57,1076936,0
2012-02-06,11.65,11.65,11.26,11.52,893975,0
2012-02-07,11.44,11.59,11.27,11.3,1220570,0
2012-02-08,11.25,11.57,11.21,11.22,1063932,0
2012-02-09,11.16,11.46,11.16,11.4,965920,0
2012-02-10,11.25,11.43,10.97,11.03,1093627,0
2012-02-13,11.11,11.42,10.83,11.33,882625,0
2012-02-14,11.3,11.44,10.86,11.05,1101279,0
2012-02-15,11.12,11.37,10.96,11.21,790302,0
2012-02-16,11.16,11.3,10.89,11.09,802311,0
2012-02-17,11.14,11.74,11.07,11.62,1127231,0
2012-02-21,11.66,11.92,11.19,11.31,1043626,0
2012-02-22,11.23,11.45,10.94,11.29,658759,0
2012-02-23,11.22,11.71,11.2,11.52,867510,0
2012-02-24,11.57,12.41,11.41,11.93,1539709,0
2012-02-27,11.7,11.89,11.14,11.2,1288988,0
2012-02-28,10.5,10.66,9.03,9.1,4461737,0
2012-02-29,9.11,9.13,8.56,8.62,3826479,0
2012-03-01,8.68,8.79,8.6,8.63,2185583,0
2012-03-02,8.63,8.72,8.19,8.2,1450608,0
2012-03-05,8.16,8.19,7.96,8.05,1153062,0
2012-03-06,7.93,8.13,7.85,8,1248136,0
2012-03-07,7.91,8.2,7.91,7.99,736317,0
2012-03-08,8.08,8.17,7.86,7.87,1394094,0
2012-03-09,7.89,8.35,7.87,8.08,1124944,0
2012-03-12,8.03,8.1,7.82,7.88,1271885,0
2012-03-13,7.94,8.39,7.75,8.38,1527347,0
2012-03-14,8.36,8.53,8.04,8.14,833715,0
2012-03-15,8.15,8.56,8.08,8.44,762158,0
2012-03-16,8.45,8.58,8.34,8.54,860720,0
2012-03-19,8.54,8.62,8.41,8.52,538175,0
2012-03-20,8.5,8.56,8.33,8.46,503494,0
2012-03-21,8.43,8.69,8.26,8.64,1352088,0
2012-03-22,8.44,8.67,8.44,8.66,1039994,0
2012-03-23,8.6,8.64,8.38,8.54,639141,0
2012-03-26,8.64,9.03,8.61,9,1193952,0
2012-03-27,8.82,8.84,8.38,8.42,1233854,0
2012-03-28,8.42,8.52,8.11,8.2,918727,0
2012-03-29,8.14,8.22,8,8.18,748543,0
2012-03-30,8.23,8.24,8.01,8.06,1134180,0
2012-04-02,8.12,8.17,8,8.15,732154,0
2012-04-03,8.08,8.16,7.67,7.71,1780334,0
2012-04-04,7.61,7.67,7.22,7.37,3079993,0
2012-04-05,7.23,7.41,7.23,7.29,578497,0
2012-04-09,7.22,7.27,6.84,7.07,1562362,0
2012-04-10,7.08,7.13,6.8,6.98,1213638,0
2012-04-11,7.11,7.3,7.01,7.13,1188536,0
2012-04-12,7.11,7.49,7.1,7.35,816136,0
2012-04-13,7.32,7.32,6.95,6.99,907886,0
2012-04-16,7.05,7.09,6.85,6.94,549862,0
2012-04-17,7.02,7.28,6.98,7.07,621740,0
2012-04-18,7.03,7.04,6.81,6.89,661499,0
2012-04-19,6.86,7.04,6.82,6.87,697534,0
2012-04-20,6.91,7.03,6.83,6.9,729132,0
2012-04-23,6.82,6.95,6.74,6.89,753551,0
2012-04-24,6.88,6.98,6.78,6.89,485875,0
2012-04-25,6.98,7.07,6.88,7.01,382228,0
2012-04-26,7,7.47,6.99,7.16,1213107,0
2012-04-27,7.19,7.4,6.92,7.36,883246,0
2012-04-30,7.36,7.36,7.03,7.13,636839,0
2012-05-01,7.13,7.27,6.93,6.96,614354,0
2012-05-02,6.94,7.08,6.69,6.75,636951,0
2012-05-03,6.77,6.86,6.53,6.82,1335928,0
2012-05-04,6.77,6.86,6.4,6.44,742439,0
2012-05-07,7.01,7.26,6.7,7,1824500,0
2012-05-08,6.91,7.01,6.86,6.88,747752,0
2012-05-09,6.8,7.03,6.68,6.99,978840,0
2012-05-10,7.05,7.05,6.88,7,935542,0
2012-05-11,6.37,6.74,5.88,6.21,3909561,0
2012-05-14,6.23,6.53,6.14,6.43,1840061,0
2012-05-15,6.42,6.57,6.35,6.46,1652104,0
2012-05-16,6.49,6.59,6.37,6.42,1296810,0
2012-05-17,6.34,6.68,6.3,6.51,1212003,0
2012-05-18,6.55,6.6,6.41,6.45,797265,0
2012-05-21,6.47,6.67,6.35,6.62,888518,0
2012-05-22,6.66,6.79,6.3,6.35,928934,0
2012-05-23,6.29,6.74,6.15,6.66,780926,0
2012-05-24,6.68,6.75,6.26,6.31,713142,0
2012-05-25,6.33,7.15,6.27,7.03,1319398,0
2012-05-29,7.1,7.39,7,7.18,794479,0
2012-05-30,7.17,7.21,6.52,6.57,1205278,0
2012-05-31,6.58,6.585,6.27,6.54,1708057,0
2012-06-01,6.38,6.71,6.3,6.54,764854,0
2012-06-04,6.55,6.56,6.2,6.34,758079,0
2012-06-05,6.32,6.67,6.25,6.53,531083,0
2012-06-06,6.65,7.02,6.58,6.97,547341,0
2012-06-07,7.07,7.15,6.8,6.81,605120,0
2012-06-08,6.77,6.85,6.52,6.71,785181,0
2012-06-11,6.8,6.84,6.26,6.29,801368,0
2012-06-12,6.3,6.34,6.05,6.21,1496670,0
2012-06-13,6.15,6.21,5.62,5.71,2097689,0
2012-06-14,5.73,5.8,5.51,5.55,1201753,0
2012-06-15,5.54,5.7,5.44,5.62,2133523,0
2012-06-18,5.58,5.66,5.32,5.39,1455366,0
2012-06-19,5.43,5.58,5.39,5.5,1259049,0
2012-06-20,5.81,6.05,5.64,5.95,2365390,0
2012-06-21,5.96,6.17,5.89,6.02,2049886,0
2012-06-22,6.08,6.13,5.93,5.96,7084680,0
2012-06-25,5.82,5.98,5.75,5.95,1063163,0
2012-06-26,6.08,6.14,5.92,5.98,1490211,0
2012-06-27,5.99,6.18,5.99,6.16,1284992,0
2012-06-28,6.11,6.48,5.86,6.44,1085699,0
2012-06-29,6.61,6.84,6.51,6.69,1190318,0
2012-07-02,6.93,7.05,6.53,6.67,1113693,0
2012-07-03,6.67,6.67,6.38,6.58,588947,0
2012-07-05,6.67,6.78,6.48,6.51,1355003,0
2012-07-06,6.46,6.9,6.43,6.87,829023,0
2012-07-09,6.83,6.9,6.32,6.36,858059,0
2012-07-10,6.37,6.51,6,6.03,779454,0
2012-07-11,6.05,6.28,5.86,5.93,921306,0
2012-07-12,5.85,5.98,5.68,5.77,959504,0
2012-07-13,5.77,5.85,5.48,5.57,850101,0
2012-07-16,5.52,5.63,5.5,5.53,565000,0
2012-07-17,5.36,5.41,5.11,5.27,1304116,0
2012-07-18,5.26,5.62,5.26,5.52,873924,0
2012-07-19,5.51,5.73,5.47,5.66,773871,0
2012-07-20,5.58,5.62,5.38,5.54,900595,0
2012-07-23,5.4,5.4,5.22,5.33,742651,0
2012-07-24,5.1,5.25,4.8,4.8,1285428,0
2012-07-25,4.85,4.97,4.81,4.89,900345,0
2012-07-26,4.96,4.97,4.61,4.75,818238,0
2012-07-27,4.77,5.05,4.77,4.99,988929,0
2012-07-30,5,5.08,4.55,4.6,881259,0
2012-07-31,4.6,4.76,4.52,4.71,1187416,0
2012-08-01,4.02,4.22,3.57,3.69,3635909,0
2012-08-02,3.59,3.62,3.1,3.13,2867633,0
2012-08-03,3.22,3.32,3.05,3.08,1542451,0
2012-08-06,3.1,3.62,3.05,3.46,1880612,0
2012-08-07,3.45,3.55,3.31,3.43,1393109,0
2012-08-08,3.42,3.75,3.38,3.7,1773219,0
2012-08-09,3.68,3.75,3.58,3.66,977200,0
2012-08-10,3.68,3.68,3.53,3.55,675251,0
2012-08-13,3.56,3.59,3.45,3.47,813342,0
2012-08-14,3.52,3.52,3.3,3.33,752397,0
2012-08-15,3.35,3.43,3.35,3.42,684378,0
2012-08-16,3.41,3.51,3.39,3.45,995450,0
2012-08-17,3.45,3.56,3.43,3.52,731410,0
2012-08-20,3.49,3.61,3.44,3.57,638390,0
2012-08-21,3.61,3.84,3.58,3.74,1010048,0
2012-08-22,3.61,3.72,3.36,3.49,873940,0
2012-08-23,3.47,3.53,3.41,3.48,342157,0
2012-08-24,3.45,3.555,3.43,3.47,607168,0
2012-08-27,3.46,3.53,3.34,3.37,709030,0
2012-08-28,3.41,3.47,3.31,3.33,464225,0
2012-08-29,3.32,3.35,3.14,3.22,639476,0
2012-08-30,3.23,3.23,3.1699,3.19,463258,0
2012-08-31,3.18,3.1998,3.11,3.15,579937,0
2012-09-04,3.19,3.35,3.1,3.305,995045,0
2012-09-05,3.3,3.4094,3.17,3.34,1543850,0
2012-09-06,3.37,3.8,3.3508,3.61,1413045,0
2012-09-07,3.62,3.7,3.51,3.64,912527,0
2012-09-10,3.65,3.75,3.47,3.51,715252,0
2012-09-11,3.5,3.88,3.32,3.85,1052970,0
2012-09-12,3.85,4.02,3.74,3.79,628816,0
2012-09-13,3.78,3.95,3.72,3.82,580282,0
2012-09-14,3.85,4.05,3.8,4.04,614653,0
2012-09-17,4.01,4.02,3.8,3.82,626200,0
2012-09-18,3.81,4.1825,3.8,4.09,769500,0
2012-09-19,4.11,4.1201,4,4.04,449799,0
2012-09-20,4.01,4.01,3.86,3.93,457131,0
2012-09-21,3.99,3.99,3.87,3.97,1209029,0
2012-09-24,3.9,4.02,3.81,3.965,551226,0
2012-09-25,3.99,3.99,3.67,3.69,883817,0
2012-09-26,3.7,3.85,3.67,3.79,447984,0
2012-09-27,3.8,3.98,3.73,3.9,661775,0
2012-09-28,3.87,3.96,3.76,3.76,723330,0
2012-10-01,3.76,3.92,3.76,3.85,359136,0
2012-10-02,3.77,3.88,3.74,3.8,465256,0
2012-10-03,3.8,3.81,3.62,3.64,698730,0
2012-10-04,3.68,3.79,3.6399,3.75,743252,0
2012-10-05,3.76,3.86,3.72,3.73,511754,0
2012-10-08,3.71,4.17,3.6501,4.05,1189502,0
2012-10-09,4.05,4.23,3.89,4.085,1139594,0
2012-10-10,4.1,4.34,4.01,4.07,763381,0
2012-10-11,4.1,4.3308,4.0001,4.2,727782,0
2012-10-12,4.22,4.22,3.88,3.9,757894,0
2012-10-15,3.9,4.07,3.87,3.88,505497,0
2012-10-16,3.92,3.94,3.73,3.74,700501,0
2012-10-17,3.71,3.71,3.54,3.66,1077667,0
2012-10-18,3.7,3.79,3.6206,3.78,763829,0
2012-10-19,3.74,3.8,3.56,3.6,753821,0
2012-10-22,3.62,3.74,3.57,3.68,523764,0
2012-10-23,3.63,3.675,3.46,3.47,950892,0
2012-10-24,3.48,3.495,3.35,3.39,512353,0
2012-10-25,3.41,3.5,3.325,3.34,425789,0
2012-10-26,3.35,3.51,3.27,3.31,432863,0
2012-10-31,3.31,3.48,3.3,3.4,769995,0
2012-11-01,3.41,3.7,3.39,3.68,595778,0
2012-11-02,3.65,3.75,3.61,3.66,781907,0
2012-11-05,3.67,3.715,3.595,3.67,432536,0
2012-11-06,3.69,3.95,3.69,3.92,907586,0
2012-11-07,3.83,3.85,3.48,3.575,610162,0
2012-11-08,3.56,3.58,3.4,3.41,432226,0
2012-11-09,3.4,3.4,2.91,2.93,1344409,0
2012-11-12,2.93,2.975,2.73,2.84,1055917,0
2012-11-13,2.86,2.88,2.6,2.62,818880,0
2012-11-14,2.63,2.63,2.51,2.565,1092377,0
2012-11-15,2.56,2.78,2.56,2.72,749488,0
2012-11-16,2.69,2.83,2.67,2.8,730200,0
2012-11-19,2.82,2.85,2.76,2.82,778404,0
2012-11-20,2.82,2.82,2.66,2.72,388681,0
2012-11-21,2.73,2.83,2.6217,2.67,365674,0
2012-11-23,2.67,2.81,2.62,2.74,165526,0
2012-11-26,2.74,2.98,2.65,2.9,855774,0
2012-11-27,2.91,2.96,2.8301,2.89,498171,0
2012-11-28,2.85,2.9299,2.8199,2.835,272723,0
2012-11-29,2.91,3.14,2.8012,3.05,726042,0
2012-11-30,3.05,3.13,2.9201,2.99,580025,0
2012-12-03,3.01,3.05,2.8,2.82,520712,0
2012-12-04,2.77,3.16,2.725,3.1,923205,0
2012-12-05,3.1,3.12,2.92,3.07,557749,0
2012-12-06,3.11,3.11,2.985,3.03,299035,0
2012-12-07,3.04,3.04,2.84,2.955,462563,0
2012-12-10,2.96,3.02,2.865,3.02,342138,0
2012-12-11,3.04,3.3,3.04,3.21,664022,0
2012-12-12,3.22,3.52,3.21,3.41,617489,0
2012-12-13,3.41,3.53,3.33,3.37,386162,0
2012-12-14,3.31,3.63,3.31,3.43,893582,0
2012-12-17,3.44,3.51,3.29,3.33,547554,0
2012-12-18,3.33,3.59,3.24,3.52,746996,0
2012-12-19,3.6,3.72,3.33,3.38,729565,0
2012-12-20,3.35,3.41,3.17,3.33,785402,0
2012-12-21,3.28,3.33,3.09,3.33,1566002,0
2012-12-24,3.32,3.47,3.18,3.27,149752,0
2012-12-26,3.27,3.35,3.255,3.3,214895,0
2012-12-27,3.29,3.33,3.145,3.25,396563,0
2012-12-28,3.23,3.36,3.23,3.31,364390,0
2012-12-31,3.3,3.55,3.26,3.5129,889066,0
2013-01-02,3.6,3.75,3.44,3.49,639225,0
2013-01-03,3.48,3.65,3.41,3.49,799095,0
2013-01-04,3.5,3.84,3.5,3.76,790722,0
2013-01-07,3.72,3.75,3.47,3.51,616959,0
2013-01-08,3.51,3.61,3.38,3.39,575128,0
2013-01-09,3.38,3.39,3.25,3.26,799444,0
2013-01-10,3.33,3.43,3.25,3.37,540901,0
2013-01-11,3.34,3.53,3.31,3.47,611585,0
2013-01-14,3.49,3.49,3.34,3.42,380022,0
2013-01-15,3.38,3.61,3.32,3.51,689052,0
2013-01-16,3.49,3.49,3.37,3.4,411958,0
2013-01-17,3.41,3.48,3.37,3.38,347021,0
2013-01-18,3.37,3.4,3.27,3.3,468253,0
2013-01-22,3.29,3.35,3.24,3.34,532814,0
2013-01-23,3.35,3.35,3.27,3.34,407749,0
2013-01-24,3.31,3.44,3.25,3.43,983940,0
2013-01-25,3.44,3.52,3.28,3.49,598026,0
2013-01-28,3.51,3.56,3.41,3.52,438337,0
2013-01-29,3.53,3.53,3.3,3.33,697706,0
2013-01-30,3.31,3.34,3.21,3.24,572685,0
2013-01-31,3.24,3.475,3.2,3.46,1020446,0
2013-02-01,3.45,3.49,3.29,3.34,678656,0
2013-02-04,3.29,3.41,3.24,3.3,617265,0
2013-02-05,3.31,3.45,3.28,3.38,521617,0
2013-02-06,3.32,3.48,3.3,3.44,519033,0
2013-02-07,3.51,3.81,3.5,3.8,1077584,0
2013-02-08,3.79,3.79,3.66,3.76,355434,0
2013-02-11,3.71,4.03,3.71,4,767729,0
2013-02-12,4.01,4.12,3.85,4.1,673743,0
2013-02-13,4.11,4.15,4.06,4.12,433459,0
2013-02-14,4.11,4.2,4.08,4.1,307431,0
2013-02-15,4.14,4.14,4.01,4.08,375933,0
2013-02-19,4.08,4.19,4.08,4.18,299425,0
2013-02-20,4.2,4.22,4.06,4.07,348988,0
2013-02-21,4.07,4.07,3.79,3.929,298799,0
2013-02-22,4.02,4.03,3.86,3.94,290016,0
2013-02-25,3.98,3.98,3.7,3.71,573806,0
2013-02-26,3.74,3.76,3.56,3.63,842694,0
2013-02-27,3.6,3.645,3.53,3.57,540350,0
2013-02-28,3.58,3.7,3.2,3.22,1648020,0
2013-03-01,3.24,3.27,2.925,3,1196464,0
2013-03-04,2.95,2.95,2.71,2.72,2024812,0
2013-03-05,2.75,2.76,2.64,2.65,1091451,0
2013-03-06,2.69,2.7,2.55,2.56,1286582,0
2013-03-07,2.56,2.7,2.53,2.65,1865458,0
2013-03-08,2.72,2.74,2.63,2.65,1153401,0
2013-03-11,2.66,2.68,2.58,2.65,981300,0
2013-03-12,2.65,2.67,2.58,2.59,921736,0
2013-03-13,2.6,2.6,2.56,2.56,569700,0
2013-03-14,2.59,2.61,2.55,2.59,792823,0
2013-03-15,2.59,2.7,2.59,2.7,1298754,0
2013-03-18,2.69,2.78,2.61,2.7,794640,0
2013-03-19,2.72,2.79,2.67,2.74,1154517,0
2013-03-20,2.76,2.77,2.6301,2.69,852070,0
2013-03-21,2.75,2.77,2.62,2.62,547533,0
2013-03-22,2.62,2.64,2.55,2.6,553677,0
2013-03-25,2.61,2.68,2.52,2.53,810823,0
2013-03-26,2.56,2.56,2.36,2.41,702059,0
2013-03-27,2.36,2.53,2.3299,2.51,576305,0
2013-03-28,2.52,2.54,2.35,2.37,1219541,0
2013-04-01,2.38,2.45,2.22,2.29,723217,0
2013-04-02,2.3,2.32,2.2,2.235,690660,0
2013-04-03,2.23,2.28,2.17,2.27,834393,0
2013-04-04,2.26,2.33,2.23,2.33,409801,0
2013-04-05,2.26,2.31,2.24,2.28,414627,0
2013-04-08,2.28,2.28,2.14,2.2,880656,0
2013-04-09,2.24,2.25,2.07,2.14,1355532,0
2013-04-10,2.17,2.23,2.14,2.21,750141,0
2013-04-11,2.2,2.22,2.14,2.15,701546,0
2013-04-12,2.18,2.23,2.12,2.16,680710,0
2013-04-15,2.18,2.18,2.05,2.08,844477,0
2013-04-16,2.1,2.11,2.05,2.07,503314,0
2013-04-17,2.12,2.16,2.05,2.09,455771,0
2013-04-18,2.09,2.15,2.05,2.12,574791,0
2013-04-19,2.12,2.22,2.1,2.17,343015,0
2013-04-22,2.24,2.24,2.03,2.05,1141244,0
2013-04-23,2.07,2.23,2.068,2.22,692035,0
2013-04-24,2.15,2.18,2.07,2.1,576081,0
2013-04-25,2.16,2.4,2.15,2.27,1244824,0
2013-04-26,2.27,2.35,2.16,2.19,627878,0
2013-04-29,2.21,2.29,2.2,2.29,326871,0
2013-04-30,2.26,2.29,2.19,2.19,347624,0
2013-05-01,2.19,2.26,2.13,2.2,475558,0
2013-05-02,2.21,2.28,2.18,2.28,337639,0
2013-05-03,2.32,2.41,2.21,2.26,587431,0
2013-05-06,2.36,2.4,2.23,2.37,769549,0
2013-05-07,2.4,2.45,2.3,2.37,826185,0
2013-05-08,2.35,2.59,2.3201,2.51,1686469,0
2013-05-09,2.52,2.57,2.46,2.54,755955,0
2013-05-10,2.56,2.65,2.49,2.6,970793,0
2013-05-13,2.6,2.67,2.6,2.64,433915,0
2013-05-14,2.61,2.84,2.6,2.82,1581984,0
2013-05-15,2.8,2.97,2.79,2.961,1170146,0
2013-05-16,2.93,3,2.725,2.78,1078255,0
2013-05-17,2.81,3.27,2.8,3.08,2976931,0
2013-05-20,3.07,3.13,2.89,3.05,1065560,0
2013-05-21,3.06,3.17,3.025,3.05,880889,0
2013-05-22,3.05,3.06,2.9,2.94,1257335,0
2013-05-23,2.9,3.04,2.83,3.04,688591,0
2013-05-24,3.03,3.2301,2.95,3.08,1043593,0
2013-05-28,3.13,3.235,2.98,3.06,557330,0
2013-05-29,3.03,3.06,2.96,2.98,290753,0
2013-05-30,3,3.12,2.98,3.05,437780,0
2013-05-31,3.01,3.09,2.96,2.98,961137,0
2013-06-03,2.98,3.05,2.9,3.02,743977,0
2013-06-04,3.04,3.11,2.96,3.04,524651,0
2013-06-05,3.02,3.185,2.92,3.01,688132,0
2013-06-06,2.97,3.1,2.96,3.06,692892,0
2013-06-07,3.07,3.15,2.965,3.02,649554,0
2013-06-10,2.97,3.19,2.97,3.11,1139560,0
2013-06-11,3.02,3.15,2.92,3.04,1231726,0
2013-06-12,3.08,3.19,2.93,2.96,760780,0
2013-06-13,2.95,3.03,2.91,2.91,597811,0
2013-06-14,2.9,3.02,2.8,2.82,945851,0
2013-06-17,2.8,2.97,2.8,2.88,1080748,0
2013-06-18,2.9,2.92,2.82,2.84,949867,0
2013-06-19,2.83,2.86,2.75,2.78,810178,0
2013-06-20,2.73,2.79,2.6575,2.69,1088770,0
2013-06-21,2.71,2.75,2.615,2.69,2129998,0
2013-06-24,2.68,2.73,2.565,2.68,894096,0
2013-06-25,2.72,2.91,2.55,2.9,868099,0
2013-06-26,2.87,2.9499,2.78,2.86,474867,0
2013-06-27,2.88,3.0388,2.8601,3.01,657116,0
2013-06-28,2.99,3.03,2.86,2.9,1358380,0
2013-07-01,2.9,2.99,2.89,2.985,678639,0
2013-07-02,2.99,3.1,2.96,3.05,648802,0
2013-07-03,3.02,3.1,3,3.06,412219,0
2013-07-05,3.13,3.2,3.02,3.17,679075,0
2013-07-08,3.18,3.48,3.18,3.44,1223694,0
2013-07-09,3.52,3.66,3.44,3.65,1112566,0
2013-07-10,3.68,3.76,3.46,3.56,1107781,0
2013-07-11,3.59,3.75,3.56,3.74,799812,0
2013-07-12,3.79,3.83,3.59,3.65,461244,0
2013-07-15,3.65,3.76,3.64,3.72,565333,0
2013-07-16,3.75,3.79,3.66,3.68,346314,0
2013-07-17,3.7,3.82,3.66,3.71,507254,0
2013-07-18,3.69,3.88,3.67,3.8,531145,0
2013-07-19,3.77,3.78,3.68,3.7,356657,0
2013-07-22,3.7,3.84,3.68,3.81,738370,0
2013-07-23,3.86,3.95,3.81,3.84,559483,0
2013-07-24,3.85,3.92,3.69,3.7,479282,0
2013-07-25,3.67,3.81,3.64,3.69,637202,0
2013-07-26,3.68,3.69,3.477,3.59,454902,0
2013-07-29,3.61,3.61,3.43,3.45,494927,0
2013-07-30,3.47,3.55,3.4,3.46,453941,0
2013-07-31,3.47,3.48,3.13,3.22,1187029,0
2013-08-01,3.25,3.4196,3.15,3.39,1425175,0
2013-08-02,3.35,3.36,3.2,3.26,665452,0
2013-08-05,3.27,3.63,3.21,3.62,869305,0
2013-08-06,3.53,3.59,3.41,3.49,445297,0
2013-08-07,3.46,3.64,3.43,3.59,567358,0
2013-08-08,3.97,3.97,3.34,3.43,1260041,0
2013-08-09,3.39,3.54,3.13,3.15,990444,0
2013-08-12,3.12,3.15,3.031,3.07,495676,0
2013-08-13,3.08,3.12,2.88,2.89,1046509,0
2013-08-14,2.95,2.97,2.84,2.9,523022,0
2013-08-15,2.88,2.94,2.745,2.84,640944,0
2013-08-16,2.79,2.84,2.72,2.81,746629,0
2013-08-19,2.84,2.86,2.68,2.7,494890,0
2013-08-20,2.69,2.79,2.655,2.76,593625,0
2013-08-21,2.75,2.77,2.65,2.69,592793,0
2013-08-22,2.69,2.77,2.59,2.65,625154,0
2013-08-23,2.67,2.88,2.58,2.81,1242396,0
2013-08-26,2.81,2.8201,2.76,2.79,554935,0
2013-08-27,2.75,2.81,2.71,2.71,1130692,0
2013-08-28,2.72,2.76,2.7,2.73,204006,0
2013-08-29,2.71,2.8,2.71,2.77,400721,0
2013-08-30,2.76,2.77,2.58,2.62,1530606,0
2013-09-03,2.67,2.72,2.6,2.62,578240,0
2013-09-04,2.63,2.67,2.46,2.55,854223,0
2013-09-05,2.57,2.68,2.5,2.63,782217,0
2013-09-06,2.64,2.67,2.57,2.63,445196,0
2013-09-09,2.65,2.71,2.63,2.65,582238,0
2013-09-10,2.67,2.71,2.65,2.67,564943,0
2013-09-11,2.65,2.7,2.65,2.66,381451,0
2013-09-12,2.67,2.7,2.65,2.67,299407,0
2013-09-13,2.69,2.7,2.6,2.61,509516,0
2013-09-16,2.64,2.7,2.59,2.63,467443,0
2013-09-17,2.62,2.67,2.61,2.63,543798,0
2013-09-18,2.63,2.78,2.63,2.7,550284,0
2013-09-19,2.7,2.77,2.7,2.75,479411,0
2013-09-20,2.75,2.8,2.69,2.7,1565655,0
2013-09-23,2.7,2.72,2.59,2.63,964044,0
2013-09-24,2.62,2.75,2.6,2.66,472300,0
2013-09-25,2.65,2.73,2.62,2.7,731711,0
2013-09-26,2.71,2.9,2.7,2.89,939300,0
2013-09-27,2.86,2.86,2.75,2.75,385923,0
2013-09-30,2.69,2.79,2.66,2.75,771851,0
2013-10-01,2.73,2.92,2.73,2.92,594000,0
2013-10-02,2.89,2.93,2.81,2.92,748700,0
2013-10-03,2.9,2.9,2.7,2.74,614000,0
2013-10-04,2.74,2.78,2.66,2.68,516100,0
2013-10-07,2.63,2.72,2.63,2.67,410500,0
2013-10-08,2.66,2.7,2.62,2.63,483500,0
2013-10-09,2.63,2.67,2.54,2.58,795745,0
2013-10-10,2.62,2.75,2.61,2.7,410653,0
2013-10-11,2.68,2.82,2.66,2.8,372972,0
2013-10-14,2.78,2.94,2.76,2.94,379982,0
2013-10-15,2.95,2.96,2.83,2.84,801761,0
2013-10-16,2.88,3.04,2.87,2.96,479500,0
2013-10-17,2.94,3.12,2.87,3.12,470900,0
2013-10-18,3.15,3.16,3.08,3.13,621600,0
2013-10-21,3.14,3.15,3.01,3.12,647800,0
2013-10-22,3.13,3.21,3.02,3.18,722600,0
2013-10-23,3.25,3.7,3.25,3.66,1819200,0
2013-10-24,3.66,3.83,3.56,3.8,1642340,0
2013-10-25,6.06,6.5,5.66,5.98,14669800,0
2013-10-28,5.95,5.96,5.56,5.75,2486800,0
2013-10-29,5.75,5.88,5.28,5.32,1520800,0
2013-10-30,5.36,5.48,5.1,5.36,1622100,0
2013-10-31,5.35,5.58,5.05,5.48,2759125,0
2013-11-01,5.49,5.5,5.21,5.36,1310100,0
2013-11-04,5.36,5.68,5.26,5.66,1329019,0
2013-11-05,5.59,5.62,5.31,5.31,1016300,0
2013-11-06,5.34,5.43,5.21,5.36,937000,0
2013-11-07,4.79,4.84,4.27,4.32,2771800,0
2013-11-08,4.3,4.4,4.26,4.33,1187900,0
2013-11-11,4.3,4.41,4.19,4.4,844856,0
2013-11-12,4.39,4.58,4.34,4.55,1160200,0
2013-11-13,4.52,4.69,4.52,4.65,966100,0
2013-11-14,4.64,4.68,4.46,4.54,949500,0
2013-11-15,4.53,4.63,4.5,4.57,594500,0
2013-11-18,4.58,4.66,4.44,4.47,1016500,0
2013-11-19,4.46,4.53,4.41,4.5,937156,0
2013-11-20,4.5,4.53,4.33,4.38,1073400,0
2013-11-21,4.39,5.02,4.32,4.85,1724200,0
2013-11-22,4.83,4.88,4.63,4.8,1525787,0
2013-11-25,4.81,4.99,4.74,4.75,1413200,0
2013-11-26,4.72,5.05,4.66,5.01,1687700,0
2013-11-27,5.01,5.07,4.94,5.05,1039500,0
2013-11-29,5.08,5.11,4.99,5.05,525221,0
2013-12-02,5.04,5.05,4.77,4.89,1125700,0
2013-12-03,4.86,4.97,4.71,4.77,788900,0
2013-12-04,4.75,4.79,4.6,4.62,712900,0
2013-12-05,4.65,4.76,4.48,4.51,981100,0
2013-12-06,4.55,4.6,4.38,4.49,1049200,0
2013-12-09,4.48,4.53,4.405,4.51,864601,0
2013-12-10,4.48,4.85,4.41,4.82,1248400,0
2013-12-11,4.74,4.96,4.57,4.6,1260200,0
2013-12-12,4.59,4.745,4.5,4.68,919601,0
2013-12-13,4.72,4.87,4.55,4.77,1185600,0
2013-12-16,4.82,5.21,4.82,5.21,1914062,0
2013-12-17,5.19,5.33,5.12,5.19,1281100,0
2013-12-18,5.19,5.24,4.95,5.1,1139200,0
2013-12-19,5.07,5.3,5.07,5.19,790900,0
2013-12-20,5.18,5.45,5.06,5.44,1140400,0
2013-12-23,5.43,5.53,5.35,5.47,1079100,0
2013-12-24,5.5,5.75,5.47,5.69,450581,0
2013-12-26,5.74,5.89,5.65,5.73,841500,0
2013-12-27,5.77,5.83,5.61,5.7,723900,0
2013-12-30,5.68,5.76,5.62,5.65,755400,0
2013-12-31,5.62,5.75,5.54,5.7,817900,0
2014-01-02,5.67,5.69,5.51,5.64,749646,0
2014-01-03,5.64,5.65,5.28,5.51,1062356,0
2014-01-06,5.55,5.69,5.45,5.62,976300,0
2014-01-07,5.68,5.85,5.6,5.66,947700,0
2014-01-08,5.79,6.29,5.79,6.1,2762500,0
2014-01-09,6.18,6.41,6.07,6.12,1617400,0
2014-01-10,6.11,6.22,6.01,6.13,722100,0
2014-01-13,6.29,6.38,5.88,5.94,1137800,0
2014-01-14,5.95,6.36,5.91,6.24,1001000,0
2014-01-15,6.27,6.74,6.23,6.62,1291600,0
2014-01-16,6.59,6.76,6.5,6.71,757606,0
2014-01-17,6.71,6.9,6.65,6.72,750000,0
2014-01-21,6.78,6.88,6.65,6.76,1195400,0
2014-01-22,6.74,6.78,6.59,6.69,831800,0
2014-01-23,6.5,6.65,6.27,6.43,945400,0
2014-01-24,6.29,6.33,5.91,6.07,1052871,0
2014-01-27,5.89,5.98,5.49,5.72,2104200,0
2014-01-28,5.73,6.0102,5.73,5.92,1254454,0
2014-01-29,5.5,5.83,5.41,5.58,1081200,0
2014-01-30,5.65,5.71,5.43,5.49,1110000,0
2014-01-31,5.73,5.73,5.4,5.44,1436437,0
2014-02-03,5.4,5.51,5.28,5.42,1212954,0
2014-02-04,5.55,5.69,5.33,5.67,883682,0
2014-02-05,5.51,5.68,5.47,5.5,996261,0
2014-02-06,5.51,5.66,5.48,5.5,493770,0
2014-02-07,5.61,5.75,5.48,5.73,518905,0
2014-02-10,5.7,5.99,5.53,5.59,597891,0
2014-02-11,5.59,5.92,5.58,5.83,894455,0
2014-02-12,5.86,5.89,5.62,5.68,945084,0
2014-02-13,5.44,5.74,5.4001,5.65,1138605,0
2014-02-14,5.64,5.88,5.53,5.87,721635,0
2014-02-18,5.87,6.14,5.87,6.06,769185,0
2014-02-19,6.06,6.2,5.95,5.99,594163,0
2014-02-20,6.01,6.1299,5.89,5.98,347064,0
2014-02-21,5.98,6.5,5.98,6.4,1230324,0
2014-02-24,6.39,6.689,6.305,6.58,784612,0
2014-02-25,6.63,6.95,6.53,6.88,737238,0
2014-02-26,6.92,7.06,6.65,6.67,1019236,0
2014-02-27,7,7.93,6.89,7.81,2436321,0
2014-02-28,7.49,7.841,7.34,7.39,1584084,0
2014-03-03,7.27,7.72,7.18,7.35,1199329,0
2014-03-04,7.48,7.65,7.3,7.33,1378292,0
2014-03-05,7.26,7.37,7.065,7.1,1135676,0
2014-03-06,7.11,7.32,7.105,7.14,773466,0
2014-03-07,7.25,7.3294,7.12,7.18,695526,0
2014-03-10,7.14,7.27,7.02,7.2,843876,0
2014-03-11,7.29,7.72,6.95,7.05,1356368,0
2014-03-12,7,7.1,6.77,7.06,577600,0
2014-03-13,7.1,7.13,6.74,6.81,630225,0
2014-03-14,6.76,6.99,6.68,6.82,515641,0
2014-03-17,6.89,6.995,6.7,6.77,614910,0
2014-03-18,6.77,7.095,6.64,7.03,523562,0
2014-03-19,6.94,7.12,6.86,7.01,570527,0
2014-03-20,6.97,7.3,6.9,7.29,374468,0
2014-03-21,7.35,7.48,7.22,7.25,941470,0
2014-03-24,7.3,7.42,6.94,7.05,610239,0
2014-03-25,7.11,7.24,6.91,7.08,375636,0
2014-03-26,7.17,7.39,7.03,7.05,1043600,0
2014-03-27,7.014,7.34,6.965,7.03,826917,0
2014-03-28,7.02,7.83,6.942,7.24,1599706,0
2014-03-31,7.27,7.51,7.262,7.46,1744431,0
2014-04-01,7.5,7.815,7.46,7.72,1290699,0
2014-04-02,7.72,7.72,7.24,7.52,949763,0
2014-04-03,7.6,7.62,7.275,7.33,897036,0
2014-04-04,7.37,7.64,6.87,7.235,1433881,0
2014-04-07,7.15,7.31,6.68,6.85,1088414,0
2014-04-08,6.93,7.24,6.81,7.05,1151054,0
2014-04-09,7.11,7.3,6.86,7.28,1017829,0
2014-04-10,7.29,7.32,6.75,6.8,734848,0
2014-04-11,6.48,6.86,6.48,6.62,604646,0
2014-04-14,6.7,6.8,6.53,6.77,664728,0
2014-04-15,6.78,6.98,6.7,6.94,1275485,0
2014-04-16,6.86,7.24,6.86,7.23,553084,0
2014-04-17,7.22,7.52,7.13,7.32,923826,0
2014-04-21,7.37,7.6,7.2,7.54,468705,0
2014-04-22,7.5205,7.835,7.5205,7.77,585261,0
2014-04-23,7.73,7.85,7.5,7.51,430226,0
2014-04-24,7.57,7.6675,7.26,7.34,427023,0
2014-04-25,7.35,7.46,6.95,7.11,663321,0
2014-04-28,7.13,7.709,6.78,6.95,654969,0
2014-04-29,6.98,7.17,6.83,7.04,458304,0
2014-04-30,7.01,7.23,6.72,7.22,1001268,0
2014-05-01,7.18,7.23,6.88,7,509961,0
2014-05-02,7.03,7.33,6.985,7.27,515454,0
2014-05-05,7.19,7.4,6.86,7.03,433239,0
2014-05-06,6.98,7.05,6.71,6.71,607520,0
2014-05-07,6.74,6.74,6.46,6.7,794366,0
2014-05-08,5.45,6.05,4.7,4.94,3367024,0
2014-05-09,4.79,4.975,4.48,4.66,1969608,0
2014-05-12,4.66,5,4.61,5,1109787,0
2014-05-13,5.01,5.155,4.95,5.11,1101515,0
2014-05-14,5.08,5.09,4.78,4.91,993972,0
2014-05-15,4.86,4.92,4.69,4.83,736023,0
2014-05-16,4.83,4.92,4.68,4.91,609513,0
2014-05-19,4.67,5.07,4.67,5.04,537590,0
2014-05-20,5.1,5.1,4.71,4.77,900249,0
2014-05-21,4.81,4.91,4.72,4.83,413140,0
2014-05-22,4.81,4.96,4.62,4.71,1466950,0
2014-05-23,4.74,5.008,4.635,4.73,534246,0
2014-05-27,4.77,4.77,4.61,4.66,920430,0
2014-05-28,4.64,4.75,4.54,4.58,749855,0
2014-05-29,4.61,4.76,4.52,4.7,495937,0
2014-05-30,4.7,4.72,4.51,4.67,894561,0
2014-06-02,4.67,4.75,4.46,4.46,735586,0
2014-06-03,4.41,4.53,4.35,4.39,653367,0
2014-06-04,4.35,4.48,4.32,4.42,341334,0
2014-06-05,4.47,4.58,4.38,4.56,394013,0
2014-06-06,4.6,4.75,4.43,4.68,538284,0
2014-06-09,4.7,5.075,4.7,4.91,1081113,0
2014-06-10,4.9,5.18,4.5101,5.03,1225286,0
2014-06-11,5,5.22,4.93,4.95,617446,0
2014-06-12,5,5.01,4.8,4.83,583547,0
2014-06-13,4.86,4.99,4.8,4.83,414992,0
2014-06-16,4.81,5.13,4.77,5.09,441241,0
2014-06-17,5.06,5.19,4.942,5.08,433349,0
2014-06-18,5.29,5.4,5.17,5.34,861328,0
2014-06-19,5.38,5.4,4.82,4.85,1016230,0
2014-06-20,4.81,5.03,4.72,5,657925,0
2014-06-23,4.99,4.99,4.83,4.89,534622,0
2014-06-24,4.86,5.02,4.76,4.78,463537,0
2014-06-25,4.87,4.98,4.725,4.96,449090,0
2014-06-26,4.95,5.03,4.89,4.96,316109,0
2014-06-27,4.93,4.97,4.86,4.93,1515178,0
2014-06-30,4.9,4.94,4.66,4.68,1114249,0
2014-07-01,4.69,4.98,4.632,4.9,670455,0
2014-07-02,4.88,5.01,4.8,4.87,355700,0
2014-07-03,4.88,5.01,4.86,4.95,199211,0
2014-07-07,4.9,4.95,4.61,4.65,605661,0
2014-07-08,4.63,4.65,4.53,4.64,854012,0
2014-07-09,4.64,4.91,4.59,4.88,504263,0
2014-07-10,4.68,4.75,4.595,4.68,693085,0
2014-07-11,4.78,4.82,4.65,4.79,313374,0
2014-07-14,4.88,4.91,4.73,4.75,323242,0
2014-07-15,4.74,4.855,4.66,4.74,364060,0
2014-07-16,4.78,4.9326,4.66,4.81,534761,0
2014-07-17,4.78,4.94,4.7,4.72,712182,0
2014-07-18,4.84,4.8892,4.71,4.81,676872,0
2014-07-21,4.9,5.04,4.78,4.99,637027,0
2014-07-22,5.05,5.17,5.01,5.12,632968,0
2014-07-23,5.15,5.15,4.98,5.05,461239,0
2014-07-24,5.02,5.11,4.95,5.05,411358,0
2014-07-25,5,5.07,4.97,5.04,397380,0
2014-07-28,5.03,5.05,4.89,4.98,543523,0
2014-07-29,5.01,5.13,4.89,5.06,258898,0
2014-07-30,5.12,5.16,4.99,5.06,381716,0
2014-07-31,4.95,5.16,4.91,5.11,558110,0
2014-08-01,5.11,5.21,4.87,4.94,496128,0
2014-08-04,4.97,5.07,4.74,5.02,673054,0
2014-08-05,4.97,5.14,4.95,5.04,350601,0
2014-08-06,5.03,5.355,5.03,5.3,597687,0
2014-08-07,5.5,5.81,4.915,5.05,790580,0
2014-08-08,5.06,5.26,4.92,5.24,394544,0
2014-08-11,5.29,5.52,5.2,5.51,480494,0
2014-08-12,5.47,5.52,5.165,5.24,414568,0
2014-08-13,5.27,5.35,5.11,5.22,259038,0
2014-08-14,5.2,5.37,5.06,5.14,283709,0
2014-08-15,5.2,5.315,5.06,5.21,502305,0
2014-08-18,5.32,5.7,5.21,5.6,805627,0
2014-08-19,5.57,5.68,5.54,5.65,207237,0
2014-08-20,5.61,5.72,5.475,5.64,347729,0
2014-08-21,5.65,5.65,5.36,5.44,374289,0
2014-08-22,5.41,5.5599,5.36,5.52,294067,0
2014-08-25,5.59,5.64,5.26,5.28,375428,0
2014-08-26,5.3,5.43,5.23,5.38,353704,0
2014-08-27,5.37,5.41,5.216,5.37,256695,0
2014-08-28,5.33,5.35,5.18,5.24,297307,0
2014-08-29,5.25,5.5,5.22,5.49,402468,0
2014-09-02,5.51,5.66,5.44,5.64,494827,0
2014-09-03,5.63,5.72,5.27,5.33,453966,0
2014-09-04,5.37,5.53,5.235,5.26,462313,0
2014-09-05,5.21,5.3,5.204,5.29,197270,0
2014-09-08,5.35,5.46,5.27,5.3,185206,0
2014-09-09,5.27,5.34,5.18,5.18,269277,0
2014-09-10,5.18,5.219,5.12,5.21,409463,0
2014-09-11,5.16,5.36,5.16,5.36,277645,0
2014-09-12,5.38,5.38,5.19,5.28,283874,0
2014-09-15,5.27,5.35,5.11,5.17,256411,0
2014-09-16,5.16,5.26,5.06,5.09,385525,0
2014-09-17,5.08,5.27,5.04,5.19,363340,0
2014-09-18,5.35,5.35,5.13,5.17,432330,0
2014-09-19,5.2,5.24,5.09,5.15,988914,0
2014-09-22,5.11,5.15,4.96,5.06,578614,0
2014-09-23,5.04,5.076,4.98,4.99,404799,0
2014-09-24,5.01,5.19,4.95,5.13,345192,0
2014-09-25,5.11,5.15,4.93,5.05,452768,0
2014-09-26,5.07,5.17,5.02,5.09,423866,0
2014-09-29,5.09,5.111,5,5.06,253978,0
2014-09-30,5.15,5.15,5.03,5.08,573712,0
2014-10-01,5.06,5.15,5.04,5.11,540286,0
2014-10-02,5.08,5.29,5.08,5.24,353554,0
2014-10-03,5.24,5.51,5.24,5.46,386990,0
2014-10-06,5.5,5.532,5.175,5.21,344821,0
2014-10-07,5.16,5.16,4.94,5.05,314378,0
2014-10-08,5.04,5.25,4.99,5.24,463142,0
2014-10-09,5.21,5.25,5.06,5.1,291638,0
2014-10-10,5.05,5.21,4.965,5.07,559240,0
2014-10-13,5.1,5.14,4.95,4.96,469104,0
2014-10-14,5.06,5.06,4.88,4.89,414081,0
2014-10-15,4.87,5.11,4.75,5.1,481925,0
2014-10-16,4.98,5.121,4.95,5.005,467369,0
2014-10-17,5.1,5.57,5.05,5.3,1211174,0
2014-10-20,5.28,5.37,5.23,5.34,481862,0
2014-10-21,5.37,5.42,5.25,5.34,229720,0
2014-10-22,5.35,5.385,5.165,5.18,221255,0
2014-10-23,5.25,5.335,5.17,5.28,266189,0
2014-10-24,5.3,5.3,5.17,5.19,177033,0
2014-10-27,5.15,5.15,4.93,5.08,343451,0
2014-10-28,5.09,5.39,5.055,5.39,418572,0
2014-10-29,5.44,5.53,5.3,5.4,284454,0
2014-10-30,5.4,5.91,5.4,5.84,856568,0
2014-10-31,6.06,6.19,5.78,5.8,972973,0
2014-11-03,5.81,5.94,5.63,5.69,315319,0
2014-11-04,5.65,5.89,5.58,5.88,346305,0
2014-11-05,5.92,5.99,5.78,5.91,470603,0
2014-11-06,6.23,6.39,5.2,5.48,1054751,0
2014-11-07,5.49,5.59,5.35,5.48,522467,0
2014-11-10,5.5,5.6,5.43,5.54,663811,0
2014-11-11,5.56,5.56,5.35,5.51,443412,0
2014-11-12,5.41,5.85,5.41,5.8,346574,0
2014-11-13,5.79,5.94,5.69,5.81,465574,0
2014-11-14,5.8,5.99,5.67,5.895,688669,0
2014-11-17,5.89,5.9775,5.58,5.59,412519,0
2014-11-18,5.56,5.69,5.51,5.54,473044,0
2014-11-19,5.51,5.57,5.325,5.38,538743,0
2014-11-20,5.33,5.66,5.3,5.65,328895,0
2014-11-21,5.76,5.82,5.519,5.78,551971,0
2014-11-24,5.79,5.98,5.66,5.79,451880,0
2014-11-25,5.82,5.89,5.6,5.65,353455,0
2014-11-26,5.68,5.82,5.62,5.73,383187,0
2014-11-28,5.67,5.88,5.6,5.86,452247,0
2014-12-01,5.83,5.88,5.51,5.68,659231,0
2014-12-02,5.55,5.96,5.55,5.95,559796,0
2014-12-03,5.92,6.15,5.8901,6.1,711596,0
2014-12-04,6.11,6.23,5.99,6.1,431760,0
2014-12-05,6.16,6.47,6.1,6.16,803350,0
2014-12-08,6.09,6.32,6.0899,6.16,596629,0
2014-12-09,6.08,6.48,6.06,6.39,592897,0
2014-12-10,6.33,6.44,5.99,6,875878,0
2014-12-11,6.24,6.28,6.05,6.06,407977,0
2014-12-12,5.98,6.14,5.91,5.97,396485,0
2014-12-15,6.01,6.12,5.82,5.88,307824,0
2014-12-16,5.88,6.03,5.78,5.88,963986,0
2014-12-17,5.88,6.33,5.795,6.29,417257,0
2014-12-18,6.41,6.51,6.29,6.45,362599,0
2014-12-19,6.44,6.46,6.22,6.27,1321608,0
2014-12-22,6.09,6.59,6.09,6.56,346209,0
2014-12-23,6.65,6.95,6.58,6.63,239617,0
2014-12-24,6.68,6.84,6.65,6.72,221554,0
2014-12-26,6.75,6.89,6.61,6.84,167700,0
2014-12-29,6.87,6.95,6.74,6.81,502713,0
2014-12-30,6.95,6.98,6.75,6.88,447196,0
2014-12-31,6.89,7.1,6.79,6.96,1304404,0
2015-01-02,6.98,7.1,6.64,6.79,570653,0
2015-01-05,6.75,6.9,6.48,6.61,538241,0
2015-01-06,6.62,6.75,6.31,6.46,551600,0
2015-01-07,6.55,6.59,6.41,6.525,402071,0
2015-01-08,6.51,6.83,6.45,6.575,510151,0
2015-01-09,6.6,6.63,6.245,6.3,518081,0
2015-01-12,6.31,6.55,6.22,6.47,522452,0
2015-01-13,6.52,6.57,6.19,6.31,452258,0
2015-01-14,6.21,6.29,6.03,6.18,387822,0
2015-01-15,6.21,6.28,5.94,5.94,434330,0
2015-01-16,5.92,6.01,5.79,5.85,677215,0
2015-01-20,5.84,5.9,5.705,5.83,445690,0
2015-01-21,5.83,5.86,5.75,5.78,328052,0
2015-01-22,5.82,5.91,5.77,5.86,408123,0
2015-01-23,5.86,5.89,5.77,5.8,248823,0
2015-01-26,5.8,5.82,5.739,5.8,305419,0
2015-01-27,5.66,5.78,5.58,5.75,430828,0
2015-01-28,5.781,5.8,5.58,5.73,564364,0
2015-01-29,5.78,5.93,5.65,5.92,329754,0
2015-01-30,5.83,5.9,5.53,5.58,1271497,0
2015-02-02,5.9,5.94,5.59,5.73,467705,0
2015-02-03,5.9,5.945,5.73,5.91,467189,0
2015-02-04,5.88,6.18,5.86,5.98,475571,0
2015-02-05,5.97,6.27,5.91,6.2,672153,0
2015-02-06,6.19,6.235,6.1,6.14,925480,0
2015-02-09,6.13,6.46,6.1,6.33,600808,0
2015-02-10,6.38,6.43,6.23,6.32,336554,0
2015-02-11,6.37,6.435,6.25,6.36,344121,0
2015-02-12,6.4,6.46,6.24,6.265,288489,0
2015-02-13,6.05,6.1,5.34,5.34,2826644,0
2015-02-17,5.38,5.4,5.07,5.13,896589,0
2015-02-18,5.1,5.12,5.01,5.12,478986,0
2015-02-19,5.08,5.23,5.07,5.22,413529,0
2015-02-20,5.25,5.27,5.21,5.27,364699,0
2015-02-23,5.28,5.3,5.12,5.29,478452,0
2015-02-24,5.3,5.48,5.3,5.46,317359,0
2015-02-25,5.45,5.48,5.36,5.46,327759,0
2015-02-26,5.47,5.49,5.3,5.4,428997,0
2015-02-27,5.38,5.44,5.3,5.34,476785,0
2015-03-02,5.33,5.36,5.26,5.34,520000,0
2015-03-03,5.29,5.34,5.13,5.13,495300,0
2015-03-04,5.27,6.33,5.27,6,2698800,0
2015-03-05,5.98,6.19,5.85,6,912800,0
2015-03-06,5.97,6.02,5.75,5.9,655600,0
2015-03-09,5.73,5.95,5.68,5.76,320100,0
2015-03-10,5.69,5.73,5.55,5.56,300300,0
2015-03-11,5.56,5.74,5.49,5.67,351100,0
2015-03-12,5.73,5.85,5.73,5.79,356000,0
2015-03-13,5.75,5.85,5.67,5.82,276200,0
2015-03-16,5.98,5.98,5.76,5.78,235900,0
2015-03-17,5.76,5.93,5.76,5.83,254300,0
2015-03-18,5.8,5.85,5.71,5.74,326400,0
2015-03-19,5.74,5.93,5.66,5.84,289100,0
2015-03-20,5.89,5.96,5.58,5.59,1020000,0
2015-03-23,5.56,5.68,5.41,5.54,530600,0
2015-03-24,5.41,5.52,4.9,5.07,1365400,0
2015-03-25,5.05,5.13,4.99,5.03,702600,0
2015-03-26,5.02,5.13,4.99,5.02,1021300,0
2015-03-27,5.04,5.28,5.01,5.25,592800,0
2015-03-30,5.25,5.3,5.16,5.25,438400,0
2015-03-31,5.2,5.24,4.98,5.03,2147905,0
2015-04-01,5.02,5.19,4.96,4.99,692200,0
2015-04-02,5,5.13,4.96,5.01,503400,0
2015-04-06,4.95,5.11,4.94,4.99,516300,0
2015-04-07,5,5.04,4.92,4.95,532193,0
2015-04-08,4.95,5.02,4.93,4.97,453100,0
2015-04-09,4.95,5.02,4.91,4.94,631103,0
2015-04-10,4.98,4.98,4.77,4.84,383500,0
2015-04-13,4.84,4.85,4.67,4.68,534400,0
2015-04-14,4.88,4.88,4.68,4.76,405900,0
2015-04-15,4.81,5.01,4.75,4.94,659248,0
2015-04-16,4.91,5.01,4.81,4.92,399923,0
2015-04-17,4.89,4.94,4.76,4.87,423000,0
2015-04-20,4.94,4.98,4.84,4.94,394566,0
2015-04-21,4.94,4.99,4.8485,4.89,262311,0
2015-04-22,4.86,4.89,4.7,4.8,246354,0
2015-04-23,4.8,4.95,4.77,4.87,207300,0
2015-04-24,4.86,4.905,4.59,4.65,452832,0
2015-04-27,4.63,4.72,4.2,4.28,903000,0
2015-04-28,4.39,4.4,4.12,4.295,764968,0
2015-04-29,4.26,4.29,4.14,4.22,538200,0
2015-04-30,4.2,4.27,4.16,4.2,876300,0
2015-05-01,4.21,4.33,4.14,4.2,422500,0
2015-05-04,4.2,4.29,4.18,4.22,359700,0
2015-05-05,4.19,4.24,4.03,4.17,624300,0
2015-05-06,4.17,4.19,4,4.1,602402,0
2015-05-07,4.29,4.92,4.11,4.88,3094888,0
2015-05-08,4.9,4.96,4.4,4.4,1447300,0
2015-05-11,4.38,4.68,4.37,4.61,654800,0
2015-05-12,4.62,4.65,4.49,4.6,893137,0
2015-05-13,4.6,4.63,4.2,4.24,803636,0
2015-05-14,4.26,4.26,4.05,4.18,819400,0
2015-05-15,4.19,4.26,4.013,4.125,651639,0
2015-05-18,4.13,4.17,4.04,4.11,493834,0
2015-05-19,4.09,4.19,3.91,3.93,522733,0
2015-05-20,3.95,3.96,3.76,3.81,674486,0
2015-05-21,3.78,4.08,3.78,4.05,620800,0
2015-05-22,4.27,4.27,3.88,3.94,523800,0
2015-05-26,3.9,3.98,3.72,3.72,554357,0
2015-05-27,3.73,3.76,3.57,3.76,550200,0
2015-05-28,3.77,3.81,3.71,3.78,387313,0
2015-05-29,3.71,3.96,3.71,3.77,1108500,0
2015-06-01,3.81,4.02,3.76,3.97,534800,0
2015-06-02,3.95,3.98,3.78,3.85,736238,0
2015-06-03,3.87,3.93,3.76,3.83,436800,0
2015-06-04,3.81,3.86,3.69,3.81,764400,0
2015-06-05,3.85,3.86,3.75,3.84,651400,0
2015-06-08,3.82,3.84,3.67,3.72,395700,0
2015-06-09,3.71,3.89,3.68,3.86,721419,0
2015-06-10,3.89,4.06,3.84,4.01,1027593,0
2015-06-11,4.01,4.06,3.965,4.04,322596,0
2015-06-12,4.07,4.15,3.99,4.01,484600,0
2015-06-15,3.91,4.12,3.88,4.03,1340800,0
2015-06-16,4.02,4.07,3.93,3.98,481400,0
2015-06-17,3.98,4.07,3.89,3.91,388000,0
2015-06-18,3.92,3.93,3.68,3.68,716400,0
2015-06-19,3.71,3.71,3.6,3.6,1175500,0
2015-06-22,3.56,3.77,3.55,3.71,904100,0
2015-06-23,3.72,3.78,3.67,3.74,754217,0
2015-06-24,3.74,3.78,3.62,3.65,531100,0
2015-06-25,3.69,3.72,3.64,3.71,369900,0
2015-06-26,3.73,3.74,3.61,3.65,690900,0
2015-06-29,3.62,3.66,3.41,3.43,457200,0
2015-06-30,3.48,3.48,3.28,3.3,558645,0
2015-07-01,3.3,3.44,3.26,3.37,397400,0
2015-07-02,3.35,3.42,3.31,3.41,313200,0
2015-07-06,3.39,3.51,3.34,3.43,310900,0
2015-07-07,3.43,3.43,3.29,3.36,495300,0
2015-07-08,3.3,3.46,3.15,3.21,532400,0
2015-07-09,3.24,3.36,3.19,3.24,382000,0
2015-07-10,3.26,3.41,3.22,3.31,513400,0
2015-07-13,3.32,3.42,3.3,3.34,330800,0
2015-07-14,3.33,3.41,3.33,3.35,829938,0
2015-07-15,3.36,3.37,3.26,3.31,471262,0
2015-07-16,3.31,3.48,3.31,3.46,325100,0
2015-07-17,3.48,3.57,3.4,3.43,397000,0
2015-07-20,3.43,3.49,3.36,3.41,385800,0
2015-07-21,3.39,3.57,3.38,3.52,357100,0
2015-07-22,3.5,3.56,3.42,3.54,323100,0
2015-07-23,3.55,3.6,3.35,3.36,395900,0
2015-07-24,3.34,3.41,3.26,3.33,324500,0
2015-07-27,3.29,3.31,3.15,3.2,810300,0
2015-07-28,3.19,3.23,3.15,3.19,575500,0
2015-07-29,3.21,3.37,3.21,3.27,369887,0
2015-07-30,3.24,3.29,3.14,3.16,485500,0
2015-07-31,3.16,3.24,3.15,3.18,428000,0
2015-08-03,3.18,3.22,3.08,3.13,527701,0
2015-08-04,3.13,3.21,3.1,3.2,419100,0
2015-08-05,3.24,3.33,3.19,3.24,1071900,0
2015-08-06,3.24,3.25,3.159,3.25,1360492,0
2015-08-07,2.95,4.82,2.76,4.2,2274800,0
2015-08-10,4.25,4.41,4.01,4.13,1216000,0
2015-08-11,4.12,4.29,4.05,4.12,765210,0
2015-08-12,4.12,4.2,3.96,4.15,637800,0
2015-08-13,4.28,4.28,3.98,4.02,529700,0
2015-08-14,4.03,4.14,3.95,3.99,529800,0
2015-08-17,3.95,4.04,3.85,3.96,382500,0
2015-08-18,3.94,4.02,3.73,3.75,359500,0
2015-08-19,3.73,3.76,3.57,3.61,612400,0
2015-08-20,3.61,3.67,3.57,3.61,363300,0
2015-08-21,3.5,3.65,3.47,3.63,635100,0
2015-08-24,3.47,3.71,3.44,3.53,436571,0
2015-08-25,3.43,3.49,3.31,3.4,864500,0
2015-08-26,3.45,3.62,3.38,3.49,342200,0
2015-08-27,3.5,3.6,3.39,3.51,458000,0
2015-08-28,3.49,3.87,3.46,3.78,442000,0
2015-08-31,3.75,3.91,3.65,3.71,466500,0
2015-09-01,3.65,3.73,3.46,3.61,355500,0
2015-09-02,3.65,3.69,3.58,3.59,302500,0
2015-09-03,3.61,3.66,3.55,3.6,397700,0
2015-09-04,3.57,3.72,3.53,3.59,265800,0
2015-09-08,3.65,4.1,3.65,3.97,665700,0
2015-09-09,4,4.04,3.86,3.97,612300,0
2015-09-10,3.98,4.06,3.92,3.99,549049,0
2015-09-11,3.96,4.01,3.89,3.99,304800,0
2015-09-14,4,4.04,3.82,3.89,381700,0
2015-09-15,3.91,4.03,3.59,3.91,233700,0
2015-09-16,3.91,4.06,3.89,4.04,347600,0
2015-09-17,4.06,4.12,3.93,4.01,474174,0
2015-09-18,4.02,4.25,3.9,4.2,1630300,0
2015-09-21,4.23,4.36,4.15,4.28,612400,0
2015-09-22,4.25,4.34,4.06,4.14,451700,0
2015-09-23,4.18,4.18,3.92,3.93,329411,0
2015-09-24,3.93,4.04,3.88,4.01,422819,0
2015-09-25,4.05,4.08,3.9,3.95,558600,0
2015-09-28,3.96,4,3.88,3.93,321971,0
2015-09-29,3.96,3.96,3.81,3.84,252600,0
2015-09-30,3.88,3.91,3.76,3.76,287200,0
2015-10-01,3.74,3.83,3.6,3.7,239000,0
2015-10-02,3.68,3.81,3.64,3.78,185400,0
2015-10-05,3.8,4.0525,3.8,3.97,338141,0
2015-10-06,3.94,4.02,3.91,3.93,185800,0
2015-10-07,3.93,4.07,3.88,3.92,302006,0
2015-10-08,3.89,4.16,3.89,4.11,304300,0
2015-10-09,4.12,4.2,4,4.14,458800,0
2015-10-12,4.16,4.27,4.06,4.07,320932,0
2015-10-13,3.99,4.15,3.99,4.06,409700,0
2015-10-14,4.04,4.2,3.95,4,340401,0
2015-10-15,4.01,4.21,3.9,4.16,329100,0
2015-10-16,4.18,4.24,3.99,4.02,351900,0
2015-10-19,4.02,4.12,3.68,4,290652,0
2015-10-20,4.01,4.32,3.99,4.23,438240,0
2015-10-21,4.23,4.26,3.97,3.99,328800,0
2015-10-22,4.02,4.11,3.94,3.97,278200,0
2015-10-23,3.99,4,3.81,3.94,238400,0
2015-10-26,3.94,4.05,3.7,3.73,273500,0
2015-10-27,3.73,3.84,3.51,3.57,294900,0
2015-10-28,3.61,3.88,3.58,3.85,322300,0
2015-10-29,3.8,3.85,3.52,3.62,391300,0
2015-10-30,3.64,3.74,3.54,3.61,400400,0
2015-11-02,3.61,3.89,3.61,3.84,181676,0
2015-11-03,3.82,3.97,3.68,3.89,284039,0
2015-11-04,4.94,4.94,3.77,3.925,847626,0
2015-11-05,3.93,4.29,3.81,4.2,510900,0
2015-11-06,4.21,4.28,3.89,4.07,627000,0
2015-11-09,4.09,4.15,3.96,3.98,447985,0
2015-11-10,3.99,4.12,3.94,4.05,421200,0
2015-11-11,4.05,4.07,3.96,3.98,245700,0
2015-11-12,3.92,4.02,3.88,3.97,218600,0
2015-11-13,3.93,4.05,3.91,3.99,270800,0
2015-11-16,3.97,4.05,3.87,4,288100,0
2015-11-17,3.98,4.04,3.9,3.92,249400,0
2015-11-18,3.92,4,3.78,3.79,658900,0
2015-11-19,3.79,3.87,3.741,3.76,414175,0
2015-11-20,3.79,3.83,3.75,3.76,468200,0
2015-11-23,3.75,4.15,3.72,4.14,352600,0
2015-11-24,4.12,4.17,3.93,3.95,453800,0
2015-11-25,3.95,4.07,3.84,3.99,445700,0
2015-11-27,3.97,4,3.91,3.95,80300,0
2015-11-30,3.95,4.25,3.94,4.22,728100,0
2015-12-01,4.26,4.31,4.03,4.05,426420,0
2015-12-02,4.05,4.14,4,4.04,286825,0
2015-12-03,4.06,4.12,3.91,3.92,138643,0
2015-12-04,3.92,3.99,3.82,3.92,215600,0
2015-12-07,3.88,3.91,3.69,3.75,315300,0
2015-12-08,3.72,3.775,3.63,3.7,166794,0
2015-12-09,3.7,3.79,3.55,3.6,316500,0
2015-12-10,3.6,3.74,3.55,3.66,145800,0
2015-12-11,3.57,3.65,3.52,3.55,212400,0
2015-12-14,3.54,3.6299,3.46,3.6,349018,0
2015-12-15,3.62,3.69,3.47,3.5,265700,0
2015-12-16,3.53,3.62,3.5,3.6,203600,0
2015-12-17,3.52,3.69,3.52,3.6,207700,0
2015-12-18,3.57,3.62,3.32,3.42,577800,0
2015-12-21,3.42,3.47,3.36,3.45,243300,0
2015-12-22,3.45,3.67,3.45,3.67,257479,0
2015-12-23,3.7,3.84,3.68,3.76,387000,0
2015-12-24,3.78,3.88,3.74,3.83,98275,0
2015-12-28,3.81,3.81,3.67,3.71,164687,0
2015-12-29,3.72,3.85,3.7,3.77,199212,0
2015-12-30,3.75,3.83,3.709,3.74,156161,0
2015-12-31,3.71,3.82,3.62,3.63,204487,0
2016-01-04,3.56,3.59,3.25,3.26,485159,0
2016-01-05,3.26,3.29,3.1,3.14,415015,0
2016-01-06,3.1,3.148,2.95,3.06,657691,0
2016-01-07,3.01,3.1,2.91,2.98,667582,0
2016-01-08,2.99,3.08,2.88,2.98,621254,0
2016-01-11,3.03,3.03,2.78,2.81,653051,0
2016-01-12,2.86,2.89,2.74,2.85,708554,0
2016-01-13,2.87,2.99,2.75,2.81,478964,0
2016-01-14,2.84,3.08,2.8,3.02,545284,0
2016-01-15,2.93,2.99,2.88,2.95,491787,0
2016-01-19,2.98,3.03,2.89,2.98,465000,0
2016-01-20,2.93,3.2,2.86,3.17,599496,0
2016-01-21,3.16,3.22,3.01,3.03,606054,0
2016-01-22,3.07,3.14,3.02,3.04,480229,0
2016-01-25,3.05,3.05,2.75,2.81,622138,0
2016-01-26,2.82,2.825,2.56,2.73,2622956,0
2016-01-27,2.71,2.89,2.65,2.78,677309,0
2016-01-28,2.79,2.8211,2.74,2.77,243577,0
2016-01-29,2.77,2.9,2.4166,2.88,577871,0
2016-02-01,2.84,2.895,2.6101,2.74,279915,0
2016-02-02,2.69,2.71,2.55,2.63,510827,0
2016-02-03,2.64,2.68,2.52,2.57,414066,0
2016-02-04,2.57,2.58,2.52,2.56,404793,0
2016-02-05,2.54,2.57,2.41,2.42,319685,0
2016-02-08,2.41,2.435,2.255,2.42,389258,0
2016-02-09,2.37,2.49,2.37,2.41,222007,0
2016-02-10,2.42,2.54,2.4,2.41,163797,0
2016-02-11,2.36,2.54,2.28,2.35,165464,0
2016-02-12,2.32,2.37,2.23,2.33,265475,0
2016-02-16,2.35,2.5,2.33,2.43,189249,0
2016-02-17,2.44,2.48,2.4,2.42,187823,0
2016-02-18,2.44,2.44,2.36,2.42,538804,0
2016-02-19,2.41,2.47,2.4,2.45,673716,0
2016-02-22,2.47,2.57,2.47,2.53,181146,0
2016-02-23,2.53,2.58,2.49,2.5,256510,0
2016-02-24,2.5,2.5899,2.5,2.58,208777,0
2016-02-25,2.58,2.63,2.52,2.54,157892,0
2016-02-26,2.54,2.76,2.5,2.52,196293,0
2016-02-29,2.52,2.59,2.48,2.52,364467,0
2016-03-01,3,3.68,3,3.26,2430313,0
2016-03-02,3.24,4.08,3.19,3.99,1554720,0
2016-03-03,3.96,4.37,3.83,4.36,1455397,0
2016-03-04,4.34,4.43,4.19,4.32,827664,0
2016-03-07,4.32,4.55,4.2373,4.49,778466,0
2016-03-08,4.45,4.5299,4.37,4.44,366634,0
2016-03-09,4.49,4.81,4.49,4.73,569827,0
2016-03-10,4.74,4.815,4.48,4.5,1263660,0
2016-03-11,4.5,4.58,4.37,4.56,378882,0
2016-03-14,4.57,4.67,4.55,4.6,523861,0
2016-03-15,4.62,4.62,4.355,4.37,480319,0
2016-03-16,4.35,4.46,4.34,4.44,270427,0
2016-03-17,4.4,4.47,4.344,4.46,376981,0
2016-03-18,4.47,4.77,4.47,4.74,863310,0
2016-03-21,4.64,4.75,4.49,4.49,303392,0
2016-03-22,4.49,4.52,4.37,4.39,271924,0
2016-03-23,4.38,4.56,4.29,4.3,676971,0
2016-03-24,4.26,4.53,4.26,4.44,189354,0
2016-03-28,4.44,4.47,4.295,4.3,157090,0
2016-03-29,4.35,4.61,4.26,4.52,269701,0
2016-03-30,4.37,4.56,4.29,4.33,349586,0
2016-03-31,4.34,4.6,4.31,4.54,571664,0
2016-04-01,4.48,4.6,4.35,4.45,340299,0
2016-04-04,4.47,4.8,4.38,4.42,781376,0
2016-04-05,4.36,4.45,4.33,4.38,314380,0
2016-04-06,4.35,4.75,4.3489,4.62,1105734,0
2016-04-07,4.58,4.68,4.39,4.44,482813,0
2016-04-08,4.5,4.59,4.38,4.41,223077,0
2016-04-11,4.43,4.61,4.42,4.48,622178,0
2016-04-12,4.51,4.76,4.44,4.63,742069,0
2016-04-13,4.7,4.9,4.6,4.74,990476,0
2016-04-14,4.77,4.89,4.611,4.72,736006,0
2016-04-15,4.7,4.85,4.67,4.82,335066,0
2016-04-18,4.81,4.94,4.754,4.9,518999,0
2016-04-19,4.95,5,4.8,4.83,541537,0
2016-04-20,4.85,5.26,4.7692,5.2,1497957,0
2016-04-21,5.24,5.2724,5.03,5.04,385603,0
2016-04-22,5.06,5.1,4.96,5,408916,0
2016-04-25,5.02,5.24,4.99,5.12,633133,0
2016-04-26,5.18,5.42,5.03,5.34,1016031,0
2016-04-27,5.31,5.7,5.31,5.6,638509,0
2016-04-28,5.54,5.715,5.46,5.55,449150,0
2016-04-29,5.51,5.53,5.2,5.34,460445,0
2016-05-02,5.34,5.45,5.2,5.43,429211,0
2016-05-03,5.4,5.43,5.14,5.26,277780,0
2016-05-04,5.21,5.35,5.11,5.17,449700,0
2016-05-05,5.41,6.11,5.27,5.9,1534808,0
2016-05-06,5.73,5.99,5.73,5.79,775047,0
2016-05-09,5.74,6.04,5.6545,5.915,564188,0
2016-05-10,5.97,6.0386,5.73,5.92,457548,0
2016-05-11,5.93,6.02,5.78,5.785,324607,0
2016-05-12,5.75,5.83,5.51,5.58,311810,0
2016-05-13,5.58,5.77,5.56,5.58,292885,0
2016-05-16,5.58,5.8344,5.56,5.7,351212,0
2016-05-17,5.71,5.83,5.59,5.65,577993,0
2016-05-18,5.63,5.8,5.59,5.65,249265,0
2016-05-19,5.63,5.6901,5.44,5.67,238345,0
2016-05-20,5.7,5.875,5.675,5.76,246021,0
2016-05-23,5.72,5.905,5.68,5.78,314899,0
2016-05-24,5.85,6.02,5.6502,5.96,286020,0
2016-05-25,5.99,5.99,5.55,5.64,329888,0
2016-05-26,5.64,5.75,5.55,5.72,370022,0
2016-05-27,5.73,5.83,5.6501,5.76,244542,0
2016-05-31,5.76,5.95,5.73,5.88,389279,0
2016-06-01,5.86,5.91,5.66,5.76,228879,0
2016-06-02,5.74,5.77,5.62,5.75,245021,0
2016-06-03,5.71,5.78,5.62,5.74,198865,0
2016-06-06,5.77,5.86,5.72,5.84,206015,0
2016-06-07,5.87,5.9,5.69,5.73,140588,0
2016-06-08,5.77,5.99,5.72,5.95,289349,0
2016-06-09,5.95,6.19,5.77,5.82,394037,0
2016-06-10,5.8,5.82,5.64,5.67,189200,0
2016-06-13,5.66,5.8,5.61,5.72,144418,0
2016-06-14,5.7,5.84,5.59,5.7,210879,0
2016-06-15,5.74,5.89,5.69,5.79,208037,0
2016-06-16,5.76,5.83,5.65,5.79,202592,0
2016-06-17,5.8,6.04,5.77,5.83,367635,0
2016-06-20,5.91,5.96,5.8,5.82,187997,0
2016-06-21,5.85,5.92,5.723,5.84,175367,0
2016-06-22,5.86,5.86,5.69,5.71,133503,0
2016-06-23,5.75,5.87,5.72,5.85,188697,0
2016-06-24,5.57,5.645,5.32,5.53,510376,0
2016-06-27,5.48,5.55,5.32,5.38,444143,0
2016-06-28,5.45,5.56,5.4,5.44,203799,0
2016-06-29,5.55,5.72,5.46,5.68,317027,0
2016-06-30,5.69,6,5.69,5.95,313599,0
2016-07-01,5.93,6.29,5.91,6.14,520670,0
2016-07-05,6.02,6.17,5.99,6.06,318977,0
2016-07-06,6.05,6.16,5.86,6.04,292055,0
2016-07-07,6.04,6.17,5.885,6.12,287822,0
2016-07-08,6.16,6.4,6.14,6.39,308206,0
2016-07-11,6.47,6.74,6.4601,6.65,540083,0
2016-07-12,6.68,6.92,6.63,6.84,350959,0
2016-07-13,6.85,6.94,6.73,6.84,281498,0
2016-07-14,6.87,6.9,6.61,6.82,255842,0
2016-07-15,6.85,6.89,6.64,6.76,332386,0
2016-07-18,6.73,6.86,6.44,6.71,323041,0
2016-07-19,6.73,6.77,6.58,6.63,208629,0
2016-07-20,6.67,6.75,6.58,6.7,138665,0
2016-07-21,6.67,6.83,6.645,6.69,137419,0
2016-07-22,6.7,6.75,6.615,6.66,184060,0
2016-07-25,6.66,6.68,6.5,6.53,106357,0
2016-07-26,6.53,6.79,6.52,6.78,284842,0
2016-07-27,6.79,6.82,6.56,6.69,275913,0
2016-07-28,6.66,6.74,6.65,6.68,130220,0
2016-07-29,6.7,6.93,6.7,6.91,456140,0
2016-08-01,6.93,7.17,6.93,7.1,613848,0
2016-08-02,7.1,7.14,6.98,7.02,310547,0
2016-08-03,7.04,7.09,6.77,7.03,319661,0
2016-08-04,7.34,7.5,7.15,7.22,878232,0
2016-08-05,7.22,7.23,7.13,7.15,465320,0
2016-08-08,7.08,7.53,7.01,7.51,827446,0
2016-08-09,7.48,7.5,7.28,7.35,322161,0
2016-08-10,7.33,7.33,7.07,7.1,249607,0
2016-08-11,7.12,7.2,7.09,7.12,289470,0
2016-08-12,7.12,7.2,6.96,7.01,743367,0
2016-08-15,7.03,7.22,7,7.16,1248160,0
2016-08-16,7.11,7.295,7.06,7.08,352934,0
2016-08-17,7.08,7.15,7.04,7.09,310644,0
2016-08-18,7.13,7.34,7.11,7.245,334960,0
2016-08-19,7.24,7.36,7.17,7.34,724736,0
2016-08-22,7.35,7.36,7.15,7.22,413414,0
2016-08-23,7.22,7.28,7.08,7.11,433620,0
2016-08-24,7.08,7.2,7.07,7.11,332107,0
2016-08-25,7.11,7.2,6.99,7.01,480886,0
2016-08-26,6.99,7.03,6.66,6.74,477903,0
2016-08-29,6.81,6.92,6.7,6.75,374477,0
2016-08-30,6.73,6.79,6.64,6.68,218370,0
2016-08-31,6.7,6.79,6.37,6.54,643663,0
2016-09-01,6.59,6.72,6.51,6.57,338914,0
2016-09-02,6.59,6.73,6.58,6.64,250744,0
2016-09-06,6.66,6.79,6.55,6.64,286672,0
2016-09-07,6.64,6.75,6.55,6.725,296941,0
2016-09-08,6.73,6.82,6.63,6.71,191280,0
2016-09-09,6.65,6.74,6.46,6.46,225252,0
2016-09-12,6.44,6.6,6.25,6.59,255775,0
2016-09-13,6.54,6.6,6.42,6.52,224748,0
2016-09-14,6.55,6.67,6.39,6.58,205673,0
2016-09-15,6.57,6.855,6.55,6.8,319744,0
2016-09-16,6.83,6.85,6.65,6.8,768243,0
2016-09-19,6.82,6.84,6.67,6.73,272474,0
2016-09-20,6.79,6.845,6.61,6.73,237664,0
2016-09-21,6.76,6.85,6.76,6.84,232104,0
2016-09-22,6.88,7.08,6.88,7.05,330028,0
2016-09-23,7.02,7.02,6.8014,6.9,183176,0
2016-09-26,6.83,6.875,6.73,6.74,137602,0
2016-09-27,6.73,6.77,6.63,6.73,120840,0
2016-09-28,6.72,6.85,6.59,6.84,104839,0
2016-09-29,6.81,6.86,6.72,6.73,158934,0
2016-09-30,6.76,6.92,6.7176,6.8,474995,0
2016-10-03,6.79,6.96,6.77,6.8,322329,0
2016-10-04,6.81,6.89,6.7,6.72,175601,0
2016-10-05,6.76,7.05,6.7,6.95,393522,0
2016-10-06,6.92,7.09,6.9,7.07,188448,0
2016-10-07,7.07,7.07,6.94,6.98,143140,0
2016-10-10,7.02,7.175,7.01,7.15,151350,0
2016-10-11,7.13,7.13,6.93,6.97,96585,0
2016-10-12,6.99,6.99,6.85,6.87,118864,0
2016-10-13,6.79,6.92,6.7,6.77,356903,0
2016-10-14,6.83,6.96,6.81,6.9,303135,0
2016-10-17,6.87,7,6.85,6.96,106896,0
2016-10-18,7,7.04,6.87,6.88,189503,0
2016-10-19,6.89,7.07,6.87,7.05,288706,0
2016-10-20,7.06,7.15,7.03,7.1,212549,0
2016-10-21,7.04,7.12,6.7067,7.09,164042,0
2016-10-24,7.1,7.27,7.08,7.16,162673,0
2016-10-25,7.15,7.26,7.1,7.15,164262,0
2016-10-26,7.09,7.29,7.0416,7.25,316424,0
2016-10-27,7.3,7.395,7.19,7.33,287278,0
2016-10-28,7.32,7.33,7.035,7.07,204642,0
2016-10-31,7.07,7.21,6.93,7.19,315540,0
2016-11-01,7.18,7.33,7.03,7.18,187877,0
2016-11-02,7.14,7.21,6.95,6.99,160666,0
2016-11-03,7.04,7.365,7,7.26,371777,0
2016-11-04,7.26,7.26,6.55,6.7,558551,0
2016-11-07,6.82,7.35,6.82,7.08,502315,0
2016-11-08,7.04,7.23,7.01,7.22,181957,0
2016-11-09,7.08,8.54,6.81,8.52,544972,0
2016-11-10,8.64,9.27,8.39,9.21,785764,0
2016-11-11,9.17,9.35,9,9.28,979532,0
2016-11-14,9.25,9.4229,9.11,9.27,588081,0
2016-11-15,9.14,9.45,9.14,9.41,404054,0
2016-11-16,9.36,9.81,9.3,9.79,415873,0
2016-11-17,9.75,9.87,9.58,9.67,292530,0
2016-11-18,9.66,9.96,9.6,9.72,336852,0
2016-11-21,9.74,9.8,9.53,9.79,366429,0
2016-11-22,10.05,10.05,9.72,10,384111,0
2016-11-23,9.95,10.09,9.86,10.0425,473846,0
2016-11-25,10.15,10.15,9.73,10.05,210835,0
2016-11-28,10.05,10.07,9.88,9.92,260693,0
2016-11-29,9.98,10.01,9.87,9.98,384750,0
2016-11-30,10,10.03,9.91,9.99,1095622,0
2016-12-01,10,10.01,9.8,9.88,401310,0
2016-12-02,9.91,10.15,9.82,10.05,717801,0
2016-12-05,10.13,10.27,9.79,10,362301,0
2016-12-06,10,10.27,9.88,10.25,593706,0
2016-12-07,10.27,10.27,10.16,10.22,404336,0
2016-12-08,10.22,10.27,10.08,10.18,859827,0
2016-12-09,10.2,10.26,10.06,10.26,629957,0
2016-12-12,10.23,10.45,10.1,10.33,577281,0
2016-12-13,10.34,10.52,10.3,10.5,529357,0
2016-12-14,10.46,10.5,10.28,10.34,471018,0
2016-12-15,10.4,10.53,10.27,10.45,602889,0
2016-12-16,10.45,10.51,10.12,10.17,1022221,0
2016-12-19,10.23,10.47,10.19,10.41,467187,0
2016-12-20,10.41,10.5,10.3471,10.5,467244,0
2016-12-21,10.49,10.5,10.26,10.285,249880,0
2016-12-22,10.33,10.4,10.12,10.28,269785,0
2016-12-23,10.28,10.3,10.13,10.21,118968,0
2016-12-27,10.22,10.39,10.21,10.38,250082,0
2016-12-28,10.33,10.4,10.14,10.17,190605,0
2016-12-29,10.16,10.31,9.96,9.99,157238,0
2016-12-30,10.07,10.1,9.89,10.09,289625,0
2017-01-03,10.16,10.3,9.72,9.8,439075,0
2017-01-04,9.89,10.2,9.86,10.17,463335,0
2017-01-05,10.14,10.24,9.94,10.1,186398,0
2017-01-06,10.14,10.14,9.91,10.015,118932,0
2017-01-09,9.94,10.24,9.9,10.04,224576,0
2017-01-10,10,10.34,10,10.27,138512,0
2017-01-11,10.28,10.28,10.06,10.17,248739,0
2017-01-12,10.12,10.2,9.95,10.09,232375,0
2017-01-13,10.12,10.2,10.05,10.12,216775,0
2017-01-17,10.02,10.07,9.93,9.99,318895,0
2017-01-18,10.06,10.29,9.85,10.27,350300,0
2017-01-19,10.3,10.3,9.77,9.78,348819,0
2017-01-20,9.78,10.04,9.76,10,331191,0
2017-01-23,9.96,10.06,9.76,9.86,230401,0
2017-01-24,9.9,10.03,9.81,9.98,241260,0
2017-01-25,10.12,10.2292,9.88,10.01,181245,0
2017-01-26,10,10.12,9.95,10,148278,0
2017-01-27,10.09,10.1109,9.88,9.95,164164,0
2017-01-30,9.85,9.91,9.45,9.58,221940,0
2017-01-31,9.52,9.8,9.42,9.77,230674,0
2017-02-01,9.85,9.96,9.61,9.78,213993,0
2017-02-02,9.72,9.72,9.47,9.64,187565,0
2017-02-03,9.72,9.75,9.55,9.71,218678,0
2017-02-06,9.65,9.8833,9.6,9.62,211906,0
2017-02-07,9.61,9.71,9.4,9.52,187386,0
2017-02-08,9.5,9.55,9.16,9.22,166817,0
2017-02-09,9.24,9.47,9.21,9.43,167982,0
2017-02-10,9.44,9.51,9.365,9.45,170641,0
2017-02-13,9.47,9.82,9.39,9.49,318655,0
2017-02-14,9.44,9.51,9.32,9.37,165669,0
2017-02-15,9.31,9.55,9.28,9.49,133591,0
2017-02-16,9.48,9.525,9.11,9.13,321493,0
2017-02-17,9.14,9.385,9.1,9.34,373537,0
2017-02-21,9.37,9.49,9.2,9.23,226587,0
2017-02-22,9.22,9.51,9.18,9.5,299610,0
2017-02-23,9.5,9.52,9.19,9.33,302506,0
2017-02-24,8.67,8.9,7.62,8.32,1791821,0
2017-02-27,8.35,8.47,8.32,8.4,632875,0
2017-02-28,8.41,8.45,8.28,8.34,740188,0
2017-03-01,8.45,8.56,8.38,8.435,409069,0
2017-03-02,8.45,8.54,8.29,8.29,439696,0
2017-03-03,8.33,8.45,8.239,8.44,505176,0
2017-03-06,8.4,8.53,8.26,8.3,446342,0
2017-03-07,8.31,8.4,8.29,8.29,277668,0
2017-03-08,8.33,8.39,8.18,8.18,406101,0
2017-03-09,8.2,8.26,8.18,8.225,306581,0
2017-03-10,8.31,8.31,8.215,8.25,351670,0
2017-03-13,8.2,8.26,8.12,8.13,308265,0
2017-03-14,8.12,8.12,7.7573,7.95,754572,0
2017-03-15,8,8.21,7.95,8.18,662029,0
2017-03-16,8.23,8.28,8.14,8.17,383690,0
2017-03-17,8.11,8.45,8.11,8.37,1239181,0
2017-03-20,8.39,8.71,8.28,8.71,377650,0
2017-03-21,8.78,8.78,8.4,8.46,523332,0
2017-03-22,8.41,8.61,8.32,8.41,388347,0
2017-03-23,8.42,8.51,8.4,8.42,271720,0
2017-03-24,8.45,8.705,8.43,8.66,300399,0
2017-03-27,8.52,8.66,8.39,8.65,242830,0
2017-03-28,8.64,8.7,8.53,8.68,233183,0
2017-03-29,8.65,8.75,8.57,8.58,216698,0
2017-03-30,8.59,8.74,8.54,8.71,255821,0
2017-03-31,8.72,8.81,8.61,8.7,654612,0
2017-04-03,8.69,8.79,8.62,8.65,427871,0
2017-04-04,8.65,8.72,8.62,8.68,312459,0
2017-04-05,8.69,8.85,8.66,8.82,827531,0
2017-04-06,8.85,9.12,8.77,9.11,284521,0
2017-04-07,9.06,9.33,9.06,9.21,287816,0
2017-04-10,9.2,9.28,9.01,9.05,191708,0
2017-04-11,9.01,9.25,8.9901,9.22,187791,0
2017-04-12,9.17,9.2214,8.97,9.02,236696,0
2017-04-13,9.03,9.14,8.89,9.05,195188,0
2017-04-17,9.08,9.19,8.97,9.19,151715,0
2017-04-18,9.11,9.26,9.08,9.21,206101,0
2017-04-19,9.27,9.6,9.23,9.54,435579,0
2017-04-20,9.58,9.76,9.51,9.64,206954,0
2017-04-21,9.63,9.76,9.534,9.68,235953,0
2017-04-24,9.82,9.98,9.78,9.84,324182,0
2017-04-25,9.95,10.1,9.92,10,306050,0
2017-04-26,9.98,10.54,9.98,10.32,448123,0
2017-04-27,10.31,10.35,10.19,10.24,176500,0
2017-04-28,10.26,10.26,10.12,10.15,130940,0
2017-05-01,10.2,10.22,10.08,10.2,148439,0
2017-05-02,10.24,10.27,10.1,10.17,179602,0
2017-05-03,10.11,10.95,10.11,10.79,719687,0
2017-05-04,11.15,12.59,11.04,11.11,1148882,0
2017-05-05,11.12,11.12,10.4945,10.77,409221,0
2017-05-08,10.77,10.8,10.33,10.38,380347,0
2017-05-09,10.43,10.82,10.31,10.58,517977,0
2017-05-10,10.58,10.74,10.47,10.68,285385,0
2017-05-11,10.64,10.64,10.37,10.57,177571,0
2017-05-12,10.55,10.57,10.28,10.29,155613,0
2017-05-15,10.29,10.402,10.19,10.3,167801,0
2017-05-16,10.35,10.35,10.04,10.1,234586,0
2017-05-17,9.97,10.06,9.59,9.61,319768,0
2017-05-18,9.61,9.61,9.48,9.51,301490,0
2017-05-19,9.5,9.685,9.49,9.49,494812,0
2017-05-22,9.52,9.5699,9.46,9.52,269268,0
2017-05-23,9.57,9.71,9.39,9.69,318142,0
2017-05-24,9.67,9.83,9.67,9.79,408003,0
2017-05-25,9.8,9.8805,9.61,9.66,249460,0
2017-05-26,9.64,9.67,9.52,9.6,164737,0
2017-05-30,9.57,9.605,9.49,9.5,253020,0
2017-05-31,9.56,9.63,9.31,9.44,340827,0
2017-06-01,9.46,9.94,9.46,9.89,303712,0
2017-06-02,9.89,10.23,9.86,10.08,306025,0
2017-06-05,10.04,10.09,9.685,9.7,236562,0
2017-06-06,9.67,9.82,9.5,9.64,173412,0
2017-06-07,9.66,9.69,9.56,9.64,161782,0
2017-06-08,9.63,9.74,9.57,9.6,215975,0
2017-06-09,9.65,9.94,9.65,9.73,212235,0
2017-06-12,9.7,10.04,9.7,9.82,249311,0
2017-06-13,9.83,9.97,9.75,9.93,144838,0
2017-06-14,9.93,10.44,9.73,9.8,361495,0
2017-06-15,9.65,9.87,9.65,9.81,184607,0
2017-06-16,9.47,9.86,9.47,9.81,464391,0
2017-06-19,9.83,10.07,9.78,9.81,176738,0
2017-06-20,9.75,9.81,9.66,9.68,235866,0
2017-06-21,9.7,9.795,9.59,9.61,151071,0
2017-06-22,9.68,9.73,9.54,9.58,150651,0
2017-06-23,9.56,9.64,9.36,9.39,631442,0
2017-06-26,9.44,9.64,9.36,9.54,279973,0
2017-06-27,9.5,9.61,9.42,9.48,214637,0
2017-06-28,9.51,9.7,9.44,9.64,172369,0
2017-06-29,9.65,9.65,9.39,9.59,163341,0
2017-06-30,9.63,9.69,9.42,9.6,320151,0
2017-07-03,9.6,9.67,9.48,9.5,62740,0
2017-07-05,9.49,9.55,9.43,9.48,176821,0
2017-07-06,9.38,9.45,9.08,9.1,263364,0
2017-07-07,9.15,9.44,9.08,9.42,265574,0
2017-07-10,9.4,9.5,9.25,9.25,204050,0
2017-07-11,9.25,9.33,9.18,9.28,225957,0
2017-07-12,9.35,9.56,9.289,9.4,279866,0
2017-07-13,9.39,9.44,9.26,9.32,181512,0
2017-07-14,9.25,9.345,9.23,9.27,130407,0
2017-07-17,9.24,9.36,9.2,9.34,160152,0
2017-07-18,9.31,9.41,9.25,9.36,116283,0
2017-07-19,9.38,9.41,9.24,9.32,217926,0
2017-07-20,9.32,9.47,9.26,9.33,156065,0
2017-07-21,9.47,9.48,9.32,9.43,239991,0
2017-07-24,9.41,9.51,9.15,9.26,161623,0
2017-07-25,9.3,9.4,9.17,9.2,293887,0
2017-07-26,9.21,9.25,8.85,8.88,355849,0
2017-07-27,8.9,8.99,8.64,8.64,343063,0
2017-07-28,8.6,8.7,8.48,8.67,274335,0
2017-07-31,8.65,8.79,8.4,8.41,243508,0
2017-08-01,8.5,8.5,8.275,8.32,331947,0
2017-08-02,8.31,8.52,8.1,8.26,222472,0
2017-08-03,8.25,8.32,8.2,8.3,217864,0
2017-08-04,8.33,8.38,8.28,8.3,174848,0
2017-08-07,8.3,8.5,8.29,8.31,188631,0
2017-08-08,8.48,8.48,8.26,8.3,237034,0
2017-08-09,8.38,8.91,8.37,8.89,430045,0
2017-08-10,8.75,8.86,8.48,8.49,308272,0
2017-08-11,8.54,8.65,8.475,8.61,342076,0
2017-08-14,8.66,8.99,8.66,8.83,312981,0
2017-08-15,8.83,8.83,8.5,8.59,226257,0
2017-08-16,8.78,9.01,8.57,8.71,318194,0
2017-08-17,8.62,8.94,8.6,8.64,517975,0
2017-08-18,8.6,8.67,8.53,8.56,262324,0
2017-08-21,8.55,8.74,8.525,8.7,170851,0
2017-08-22,8.7,9.11,8.65,9.11,483401,0
2017-08-23,9.08,9.21,8.87,9.09,197574,0
2017-08-24,9.15,9.33,9.13,9.31,206393,0
2017-08-25,9.37,9.6,9.33,9.57,247099,0
2017-08-28,9.56,9.56,9.2,9.31,229317,0
2017-08-29,9.22,9.39,9.15,9.36,217458,0
2017-08-30,9.37,9.39,9.25,9.28,147034,0
2017-08-31,9.35,9.8,9.35,9.61,311346,0
2017-09-01,9.6,9.64,9.41,9.62,159960,0
2017-09-05,9.59,9.69,9.48,9.61,188135,0
2017-09-06,9.66,9.73,9.49,9.49,114988,0
2017-09-07,9.49,9.62,9.47,9.565,181232,0
2017-09-08,9.54,9.76,9.03,9.51,325113,0
2017-09-11,9.57,9.63,9.48,9.54,128747,0
2017-09-12,9.54,9.72,9.41,9.68,121221,0
2017-09-13,9.65,9.86,9.62,9.72,178445,0
2017-09-14,9.72,9.82,9.67,9.82,118330,0
2017-09-15,9.85,9.99,9.79,9.88,586202,0
2017-09-18,9.95,10.13,9.88,10.07,252864,0
2017-09-19,10.04,10.05,9.8,9.87,136061,0
2017-09-20,9.86,9.92,9.74,9.9,225187,0
2017-09-21,9.85,9.92,9,9.89,188402,0
2017-09-22,9.9,10.01,9.66,9.91,99733,0
2017-09-25,9.86,9.99,9.75,9.96,194524,0
2017-09-26,9.98,10.22,9.78,10.15,182037,0
2017-09-27,10.2,10.51,10.14,10.46,346211,0
2017-09-28,10.39,10.53,10.18,10.53,175573,0
2017-09-29,10.48,10.55,10.3303,10.39,333942,0
2017-10-02,10.4,10.775,10.39,10.75,290901,0
2017-10-03,10.81,10.81,10.6,10.7,148214,0
2017-10-04,10.71,10.74,10.54,10.7,256667,0
2017-10-05,10.7,10.77,10.54,10.7,247079,0
2017-10-06,10.64,10.745,10.4,10.52,317411,0
2017-10-09,10.55,10.6,10.29,10.29,143189,0
2017-10-10,10.31,10.42,10.13,10.39,182363,0
2017-10-11,10.38,10.46,10.3,10.4,139963,0
2017-10-12,10.39,10.49,10.24,10.41,188710,0
2017-10-13,10.37,10.61,10.31,10.54,252604,0
2017-10-16,10.74,10.94,10.65,10.9,375758,0
2017-10-17,10.9,10.9,10.65,10.7,230853,0
2017-10-18,10.76,10.89,10.67,10.85,151681,0
2017-10-19,10.74,10.855,10.65,10.78,111321,0
2017-10-20,10.9,10.9148,10.71,10.75,161524,0
2017-10-23,10.79,10.8992,10.61,10.68,125524,0
2017-10-24,10.73,10.75,10.66,10.67,97152,0
2017-10-25,10.66,10.68,10.43,10.61,136113,0
2017-10-26,10.68,10.75,10.58,10.61,77377,0
2017-10-27,10.58,10.84,10.49,10.65,144554,0
2017-10-30,10.77,10.88,10.66,10.81,169090,0
2017-10-31,10.85,10.96,10.67,10.68,237885,0
2017-11-01,10.76,10.86,10.4,10.5,126381,0
2017-11-02,10.51,10.78,10.5,10.73,193479,0
2017-11-03,11,12.39,10.6,11.95,673088,0
2017-11-06,11.89,12.11,11.88,12.06,245904,0
2017-11-07,12.06,12.37,11.9845,12.35,365272,0
2017-11-08,12.27,12.39,12.06,12.17,225047,0
2017-11-09,12.03,12.16,11.78,11.93,259931,0
2017-11-10,11.85,12.46,11.41,12.35,270716,0
