Date,Open,High,Low,Close,Volume,OpenInt
1996-06-28,3.21,4.06,3.17,4,32796000,0
1996-07-01,3.92,4.08,3.42,4.08,6322800,0
1996-07-02,4.08,4.08,3.62,3.62,4495200,0
1996-07-03,3.58,3.62,3.25,3.38,3990000,0
1996-07-05,3.31,3.38,3.08,3.23,1314600,0
1996-07-08,3.21,3.25,3.12,3.15,1791000,0
1996-07-09,3.21,3.23,2.94,2.98,1761600,0
1996-07-10,2.94,2.96,2.81,2.85,1659600,0
1996-07-11,2.81,2.85,2.67,2.67,1023600,0
1996-07-12,2.75,2.9,2.67,2.9,1083000,0
1996-07-15,2.9,2.9,2.5,2.54,1161600,0
1996-07-16,2.5,2.54,2.21,2.52,1831200,0
1996-07-17,2.62,2.92,2.62,2.75,1265400,0
1996-07-18,2.79,3.33,2.75,3.12,1325400,0
1996-07-19,3.17,3.17,2.98,3.04,409800,0
1996-07-22,3.04,3.04,2.88,2.92,255000,0
1996-07-23,2.96,3,2.38,2.42,2223000,0
1996-07-24,2.38,2.56,2.27,2.48,1270800,0
1996-07-25,2.54,2.62,2.52,2.62,738000,0
1996-07-26,2.67,2.75,2.58,2.75,391800,0
1996-07-29,2.71,2.77,2.54,2.58,216600,0
1996-07-30,2.6,2.65,2.54,2.58,292800,0
1996-07-31,2.58,2.67,2.54,2.67,154200,0
1996-08-01,2.67,3.04,2.6,3.04,804000,0
1996-08-02,3.21,3.79,3.21,3.73,3110400,0
1996-08-05,3.83,4.04,3.81,3.96,1887600,0
1996-08-06,3.92,3.96,3.62,3.67,867000,0
1996-08-07,3.62,3.75,3.62,3.67,555600,0
1996-08-08,3.71,3.96,3.71,3.85,662400,0
1996-08-09,3.92,4.52,3.85,4.31,2149800,0
1996-08-12,4.42,4.69,4.4,4.69,1681800,0
1996-08-13,4.65,4.67,4.35,4.44,558000,0
1996-08-14,4.38,4.62,4.38,4.42,448200,0
1996-08-15,4.42,4.46,4.08,4.1,684600,0
1996-08-16,4.17,4.17,4.1,4.17,271800,0
1996-08-19,4.12,4.17,3.94,3.94,208200,0
1996-08-20,3.94,3.98,3.79,3.92,262800,0
1996-08-21,3.92,3.92,3.79,3.79,333000,0
1996-08-22,3.75,4.06,3.75,4.02,652800,0
1996-08-23,4.04,4.23,4.04,4.21,403800,0
1996-08-26,4.17,4.25,4.06,4.15,246000,0
1996-08-27,4.25,4.4,4.21,4.4,708000,0
1996-08-28,4.38,4.46,4.33,4.33,232800,0
1996-08-29,4.35,4.35,4.23,4.25,209400,0
1996-08-30,4.25,4.25,4.08,4.08,186000,0
1996-09-03,4.02,4.08,3.94,4,384600,0
1996-09-04,4,4.12,3.92,4.12,858600,0
1996-09-05,4.15,4.23,4.08,4.19,357600,0
1996-09-06,4.19,4.31,4.19,4.25,489000,0
1996-09-09,4.31,4.31,4.15,4.25,445800,0
1996-09-10,4.31,4.48,4.27,4.46,260400,0
1996-09-11,4.42,4.54,4.42,4.54,511200,0
1996-09-12,4.48,4.62,4.48,4.6,414000,0
1996-09-13,4.75,4.79,4.67,4.71,469200,0
1996-09-16,4.69,4.9,4.69,4.83,255000,0
1996-09-17,4.83,4.92,4.75,4.92,568800,0
1996-09-18,4.85,4.92,4.83,4.88,310800,0
1996-09-19,4.83,4.88,4.77,4.88,493200,0
1996-09-20,4.83,4.96,4.83,4.96,212400,0
1996-09-23,4.9,5.21,4.88,5.1,357600,0
1996-09-24,5.21,5.42,5.1,5.42,784200,0
1996-09-25,5.4,5.96,4.79,5.02,4722600,0
1996-09-26,5.12,5.38,5.06,5.19,1452600,0
1996-09-27,5.5,5.5,5.29,5.42,955800,0
1996-09-30,5.48,5.67,5.42,5.62,770400,0
1996-10-01,5.65,5.71,5.42,5.58,981600,0
1996-10-02,5.58,5.62,5.48,5.54,517800,0
1996-10-03,5.58,5.6,5.52,5.6,342600,0
1996-10-04,5.6,5.69,5.52,5.6,423000,0
1996-10-07,5.56,5.69,5.56,5.62,258000,0
1996-10-08,5.67,5.73,5.42,5.48,734400,0
1996-10-09,5.6,5.73,5.56,5.62,746400,0
1996-10-10,5.69,6.04,5.65,5.85,1114800,0
1996-10-11,5.88,5.88,5.62,5.67,300000,0
1996-10-14,5.62,5.88,5.62,5.77,825000,0
1996-10-15,5.88,6,5.79,5.92,409200,0
1996-10-16,6,6,5.88,5.9,476400,0
1996-10-17,5.9,5.92,5.71,5.73,746400,0
1996-10-18,5.71,5.73,5.54,5.54,610800,0
1996-10-21,5.58,5.58,4.96,5.04,950400,0
1996-10-22,4.98,5.02,4.46,4.56,1419600,0
1996-10-23,4.62,5.27,4.58,5.25,2094000,0
1996-10-24,5.23,5.33,5,5.15,560400,0
1996-10-25,5.08,5.29,5.08,5.15,418800,0
1996-10-28,5.15,5.21,4.9,4.9,237000,0
1996-10-29,4.83,4.98,4.62,4.94,594000,0
1996-10-30,4.96,5.08,4.65,4.77,719400,0
1996-10-31,4.79,4.79,4.5,4.58,820800,0
1996-11-01,4.56,5,4.5,4.96,628200,0
1996-11-04,5,5.19,4.94,5.06,1122600,0
1996-11-05,4.92,4.92,4.17,4.27,3852600,0
1996-11-06,4.38,4.42,4.23,4.25,1650600,0
1996-11-07,4.25,4.25,3.81,3.94,2046000,0
1996-11-08,3.98,3.98,3.79,3.85,1123800,0
1996-11-11,3.9,3.92,3.58,3.73,907200,0
1996-11-12,3.75,3.92,3.68,3.83,2410800,0
1996-11-13,3.85,3.92,3.83,3.9,781800,0
1996-11-14,3.92,4.29,3.89,4.29,2185800,0
1996-11-15,4.38,4.48,4.12,4.17,2037000,0
1996-11-18,4.12,4.12,3.88,3.96,1457400,0
1996-11-19,3.96,3.98,3.71,3.71,1458000,0
1996-11-20,3.75,3.88,3.67,3.77,756600,0
1996-11-21,3.71,3.88,3.69,3.73,450600,0
1996-11-22,3.79,3.79,3.65,3.65,423600,0
1996-11-25,3.88,4.31,3.83,4.04,2539800,0
1996-11-26,4.06,4.08,3.96,4,2155800,0
1996-11-27,4,4.04,3.75,3.75,613800,0
1996-11-29,3.83,3.83,3.73,3.79,259200,0
1996-12-02,3.79,3.79,3.56,3.56,1020600,0
1996-12-03,3.6,3.69,3.58,3.64,955800,0
1996-12-04,3.62,3.67,3.46,3.54,580800,0
1996-12-05,3.54,3.79,3.5,3.77,527400,0
1996-12-06,3.58,3.62,3.48,3.62,410400,0
1996-12-09,3.67,3.67,3.54,3.56,335400,0
1996-12-10,3.54,3.56,3.15,3.31,990000,0
1996-12-11,3.31,3.54,3.29,3.42,447000,0
1996-12-12,3.46,3.5,3.27,3.27,574200,0
1996-12-13,3.25,3.25,2.92,3.06,960600,0
1996-12-16,3.15,3.21,3.08,3.1,601200,0
1996-12-17,3.1,3.12,2.9,3,906600,0
1996-12-18,3,3,2.6,2.75,3406200,0
1996-12-19,2.75,2.92,2.75,2.85,1845600,0
1996-12-20,2.85,2.85,2.77,2.77,818400,0
1996-12-23,2.88,2.92,2.75,2.85,968400,0
1996-12-24,2.85,2.88,2.77,2.84,968400,0
1996-12-26,2.85,3.25,2.83,3.17,633000,0
1996-12-27,3.19,3.67,3.19,3.6,2088000,0
1996-12-30,3.65,3.75,3.42,3.67,1298400,0
1996-12-31,3.77,3.79,3.62,3.62,450000,0
1997-01-02,3.6,3.67,3.38,3.44,321000,0
1997-01-03,3.44,3.62,3.44,3.56,1443000,0
1997-01-06,3.58,3.58,3.42,3.44,572400,0
1997-01-07,3.48,3.5,3.44,3.5,646800,0
1997-01-08,3.46,3.71,3.44,3.64,1206600,0
1997-01-09,3.65,3.65,3.46,3.52,400200,0
1997-01-10,3.44,3.54,3.4,3.52,1216200,0
1997-01-13,3.58,3.58,3.46,3.46,897000,0
1997-01-14,3.52,3.56,3.44,3.54,1486800,0
1997-01-15,3.54,3.54,3.42,3.42,605400,0
1997-01-16,3.48,3.48,3.19,3.29,1391400,0
1997-01-17,3.29,3.29,3.23,3.27,2403000,0
1997-01-20,3.27,3.27,3.15,3.15,358200,0
1997-01-21,3.17,3.19,3.15,3.15,476400,0
1997-01-22,3.15,3.19,3.08,3.19,255600,0
1997-01-23,3.23,3.35,3.17,3.31,1638600,0
1997-01-24,3.31,3.31,3.15,3.17,425400,0
1997-01-27,3.15,3.19,3.12,3.15,414600,0
1997-01-28,3.17,3.38,3.17,3.29,860400,0
1997-01-29,3.38,3.5,3.33,3.48,1233600,0
1997-01-30,4.15,4.69,4.12,4.6,9717600,0
1997-01-31,4.69,4.71,4.4,4.46,2390400,0
1997-02-03,4.44,4.46,4.17,4.23,1101600,0
1997-02-04,4.21,4.56,4.06,4.48,1659600,0
1997-02-05,4.44,4.77,4.42,4.46,2240400,0
1997-02-06,4.5,4.58,4.38,4.4,529200,0
1997-02-07,4.44,4.5,4.35,4.4,367200,0
1997-02-10,4.25,4.27,3.71,3.9,1157400,0
1997-02-11,4.02,4.02,3.81,3.88,343800,0
1997-02-12,3.96,3.98,3.79,3.79,336000,0
1997-02-13,3.81,3.9,3.81,3.85,549600,0
1997-02-14,3.81,4.12,3.81,4.12,466800,0
1997-02-18,4.29,4.5,4.27,4.46,1285800,0
1997-02-19,4.5,4.52,4.21,4.25,578400,0
1997-02-20,4.23,4.25,4.04,4.1,453600,0
1997-02-21,4.06,4.21,3.85,3.93,1227600,0
1997-02-24,3.9,3.9,3.62,3.67,1207200,0
1997-02-25,3.62,3.62,3.31,3.38,976800,0
1997-02-26,3.38,3.46,3.17,3.27,1285200,0
1997-02-27,3.23,3.33,3.1,3.17,1742400,0
1997-02-28,3.19,3.25,2.83,2.98,2269800,0
1997-03-03,2.98,3.02,2.94,2.98,1242600,0
1997-03-04,3.1,3.1,2.92,2.96,1337400,0
1997-03-05,3.02,3.29,3,3.15,2929200,0
1997-03-06,3.23,3.31,3.21,3.25,573600,0
1997-03-07,3.31,3.31,3.1,3.15,758400,0
1997-03-10,3.1,3.35,3.1,3.27,834000,0
1997-03-11,3.29,3.46,3.27,3.38,831600,0
1997-03-12,3.42,3.42,3.33,3.35,708000,0
1997-03-13,3.35,3.42,3.29,3.3,411600,0
1997-03-14,3.33,3.33,3.29,3.31,135600,0
1997-03-17,3.31,3.31,3.04,3.08,728400,0
1997-03-18,3.08,3.12,3.06,3.06,303600,0
1997-03-19,3.04,3.04,2.71,2.71,712800,0
1997-03-20,2.83,3.29,2.75,3.19,1738800,0
1997-03-21,3.35,3.54,3.29,3.48,1612200,0
1997-03-24,3.48,3.6,3.21,3.54,1657800,0
1997-03-25,3.6,3.65,3.44,3.46,667200,0
1997-03-26,3.46,3.5,3.42,3.5,363000,0
1997-03-27,3.58,3.65,3.48,3.48,914400,0
1997-03-31,3.52,3.52,3.42,3.42,225600,0
1997-04-01,3.42,3.42,3.02,3.24,696000,0
1997-04-02,3.23,3.25,2.94,3.08,957000,0
1997-04-03,3.08,3.46,3.08,3.44,1092000,0
1997-04-04,3.48,3.79,3.44,3.65,990600,0
1997-04-07,3.65,3.73,3.48,3.48,1033200,0
1997-04-08,3.52,3.58,3.48,3.58,465000,0
1997-04-09,3.65,3.69,3.5,3.56,507000,0
1997-04-10,3.52,3.62,3.35,3.38,954600,0
1997-04-11,3.23,3.33,3.1,3.27,772200,0
1997-04-14,3.27,3.27,3.17,3.25,381600,0
1997-04-15,3.27,3.42,3.27,3.35,756000,0
1997-04-16,3.35,3.35,3.23,3.27,167400,0
1997-04-17,3.29,3.29,3.23,3.25,85200,0
1997-04-18,3.27,3.35,3.23,3.24,834000,0
1997-04-21,3.31,3.52,3.25,3.4,1093200,0
1997-04-22,3.38,3.4,3.06,3.15,1192800,0
1997-04-23,3.15,3.19,3.15,3.19,1111200,0
1997-04-24,3.19,3.19,3.12,3.19,376800,0
1997-04-25,3.19,3.5,3.1,3.5,991200,0
1997-04-28,3.42,3.67,3.42,3.52,1438800,0
1997-04-29,3.62,3.67,3.58,3.6,783000,0
1997-04-30,3.62,3.94,3.58,3.94,2499600,0
1997-05-01,4.4,4.42,3.5,4.08,6997800,0
1997-05-02,4.08,4.08,3.92,4,1680000,0
1997-05-05,3.98,4.21,3.92,4.18,4545000,0
1997-05-06,4.19,4.52,4.19,4.42,13113600,0
1997-05-07,4.44,4.46,4.38,4.4,3494400,0
1997-05-08,4.38,4.5,4.33,4.5,3196800,0
1997-05-09,4.54,4.79,4.52,4.65,3100200,0
1997-05-12,4.65,4.83,4.62,4.75,1954800,0
1997-05-13,4.73,4.85,4.73,4.81,1827600,0
1997-05-14,4.83,5,4.81,4.98,1668000,0
1997-05-15,4.98,5.35,4.98,5.31,1935000,0
1997-05-16,5.29,5.29,4.75,5,3711000,0
1997-05-19,4.96,5,4.9,4.95,475800,0
1997-05-20,4.75,5,4.75,4.85,2071800,0
1997-05-21,4.92,4.96,4.85,4.94,1133400,0
1997-05-22,4.92,5.08,4.9,4.92,1881000,0
1997-05-23,4.9,4.94,4.79,4.92,835800,0
1997-05-27,4.88,5.31,4.88,5.31,2107200,0
1997-05-28,5.31,5.33,5.19,5.23,949200,0
1997-05-29,5.23,5.25,4.71,4.73,2239800,0
1997-05-30,4.48,4.71,4.35,4.67,2606400,0
1997-06-02,4.75,4.83,4.7,4.75,466800,0
1997-06-03,4.58,4.58,4.38,4.44,762000,0
1997-06-04,4.44,4.54,4.33,4.54,855600,0
1997-06-05,4.54,4.79,4.5,4.69,1030200,0
1997-06-06,4.67,4.75,4.62,4.67,186000,0
1997-06-09,4.67,4.69,4.6,4.67,226200,0
1997-06-10,4.62,4.65,4.29,4.33,1214400,0
1997-06-11,4.29,4.38,4.1,4.23,589800,0
1997-06-12,4.25,4.6,4.21,4.6,996600,0
1997-06-13,4.6,4.6,4.31,4.33,322200,0
1997-06-16,4.33,4.58,4.29,4.42,1005000,0
1997-06-17,4.4,4.58,4.4,4.51,1120200,0
1997-06-18,4.46,4.75,4.46,4.6,1357200,0
1997-06-19,4.65,4.65,4.4,4.42,1093800,0
1997-06-20,4.4,4.52,4.4,4.43,372600,0
1997-06-23,4.44,4.44,4.21,4.29,593400,0
1997-06-24,4.33,4.44,4.25,4.33,1320600,0
1997-06-25,4.33,4.35,4.23,4.27,652200,0
1997-06-26,4.23,4.23,4.08,4.17,1510200,0
1997-06-27,4.23,4.25,3.67,4,6675000,0
1997-06-30,4,4,3.79,3.9,2791200,0
1997-07-01,3.92,3.92,3.62,3.83,1803600,0
1997-07-02,3.83,4.27,3.83,4.14,2517000,0
1997-07-03,4.19,4.23,4.15,4.23,1691400,0
1997-07-07,4.25,4.56,4.25,4.48,2171400,0
1997-07-08,4.5,4.77,4.48,4.73,2236800,0
1997-07-09,4.71,4.88,4.69,4.83,1379400,0
1997-07-10,4.79,4.83,4.6,4.77,1695000,0
1997-07-11,4.77,4.77,4.62,4.69,1523400,0
1997-07-14,4.65,4.69,4.58,4.67,616800,0
1997-07-15,4.62,4.69,4.62,4.69,254400,0
1997-07-16,4.65,5,4.65,4.96,1372200,0
1997-07-17,4.88,4.92,4.62,4.65,1283400,0
1997-07-18,4.66,4.67,4.54,4.6,1010400,0
1997-07-21,4.6,4.67,4.6,4.62,1365600,0
1997-07-22,4.62,4.77,4.6,4.69,583800,0
1997-07-23,4.67,4.69,4.56,4.56,3313800,0
1997-07-24,4.6,4.62,4.56,4.56,1186800,0
1997-07-25,4.58,4.67,4.52,4.66,2959800,0
1997-07-28,4.67,4.88,4.67,4.83,1621800,0
1997-07-29,4.83,4.95,4.71,4.9,2492400,0
1997-07-30,5.19,5.51,4.83,4.92,6108000,0
1997-07-31,4.94,4.94,4.5,4.5,4437600,0
1997-08-01,4.54,4.58,4.35,4.42,2012400,0
1997-08-04,4.43,4.43,4,4.04,1846200,0
1997-08-05,4.29,4.49,4.12,4.4,11616600,0
1997-08-06,4.38,4.46,4.33,4.4,1329600,0
1997-08-07,4.4,4.41,4.21,4.33,1392000,0
1997-08-08,4.31,4.31,4.08,4.12,4525800,0
1997-08-11,4.19,4.19,3.96,4.06,2402400,0
1997-08-12,4.06,4.08,3.92,3.94,1520400,0
1997-08-13,3.96,4.08,3.67,3.77,2820600,0
1997-08-14,3.81,3.9,3.79,3.88,7881000,0
1997-08-15,3.88,3.88,3.83,3.85,727800,0
1997-08-18,3.85,3.88,3.77,3.83,1092000,0
1997-08-19,4,4.04,3.88,3.94,12443400,0
1997-08-20,3.94,4.19,3.92,4.19,15049800,0
1997-08-21,4.29,4.42,4.23,4.27,9455400,0
1997-08-22,4.12,4.32,4.08,4.23,2862000,0
1997-08-25,4.27,4.31,4.15,4.21,1741800,0
1997-08-26,4.21,4.23,4.1,4.17,1960200,0
1997-08-27,4.15,4.19,4.12,4.15,1260000,0
1997-08-28,4.15,4.17,4.12,4.15,1777800,0
1997-08-29,4.12,4.33,4.12,4.29,3078600,0
1997-09-02,4.35,4.71,4.29,4.62,5022600,0
1997-09-03,4.65,4.83,4.43,4.52,2703000,0
1997-09-04,4.48,4.58,4.48,4.56,1814400,0
1997-09-05,4.6,4.75,4.6,4.71,2072400,0
1997-09-08,4.75,4.75,4.6,4.65,1295400,0
1997-09-09,4.65,4.67,4.4,4.5,969600,0
1997-09-10,4.5,4.5,4.31,4.4,1041600,0
1997-09-11,4.31,4.58,4.19,4.52,1687200,0
1997-09-12,4.58,4.58,4.42,4.44,1035000,0
1997-09-15,4.52,4.52,4.31,4.35,353400,0
1997-09-16,4.38,4.44,4.33,4.34,642600,0
1997-09-17,4.31,4.4,4.25,4.33,1153800,0
1997-09-18,4.4,4.67,4.35,4.56,1216800,0
1997-09-19,4.58,4.89,4.56,4.88,3826200,0
1997-09-22,4.81,4.85,4.65,4.66,2232600,0
1997-09-23,4.67,4.81,4.66,4.75,2571600,0
1997-09-24,4.73,4.88,4.73,4.83,1288200,0
1997-09-25,4.83,5.04,4.77,4.77,2428800,0
1997-09-26,4.83,4.98,4.77,4.88,1771800,0
1997-09-29,4.92,5.04,4.88,5,1017000,0
1997-09-30,5.06,5.23,5,5.17,3714600,0
1997-10-01,5.25,5.5,5.25,5.46,5026200,0
1997-10-02,5.35,5.4,5.12,5.17,3282600,0
1997-10-03,5.19,5.25,4.85,5.06,1948800,0
1997-10-06,5.06,5.35,5.04,5.35,2782800,0
1997-10-07,5.35,5.62,5.29,5.46,4507200,0
1997-10-08,5.47,5.48,5.33,5.46,2972400,0
1997-10-09,5.4,5.75,5.38,5.69,3014400,0
1997-10-10,5.6,5.79,5.56,5.75,2863200,0
1997-10-13,5.75,5.79,5.67,5.69,1914000,0
1997-10-14,5.71,5.71,5.44,5.6,2730600,0
1997-10-15,5.5,5.62,5.5,5.58,1578000,0
1997-10-16,6.67,7.42,6.62,7.27,26997000,0
1997-10-17,6.92,7.19,6.58,7.06,14688000,0
1997-10-20,7,7.02,6.71,6.75,8448000,0
1997-10-21,6.77,6.81,6.62,6.8,5571000,0
1997-10-22,6.83,6.88,6.79,6.81,5445000,0
1997-10-23,6.67,6.77,6.58,6.75,2002200,0
1997-10-24,6.77,6.83,6.71,6.71,4642200,0
1997-10-27,6.6,6.65,6.08,6.46,2939400,0
1997-10-28,6.17,6.77,6.08,6.69,5468400,0
1997-10-29,6.71,6.94,6.69,6.77,5002200,0
1997-10-30,6.54,6.85,6.48,6.77,3452400,0
1997-10-31,6.83,7.29,6.77,7.1,4612200,0
1997-11-03,7.17,7.65,7.12,7.62,10249800,0
1997-11-04,7.52,7.92,7.46,7.85,5886600,0
1997-11-05,7.85,8.42,7.83,8.36,9150600,0
1997-11-06,8.33,8.38,7.79,7.85,5903400,0
1997-11-07,7.58,7.69,7.21,7.5,2988000,0
1997-11-10,7.62,7.69,7.23,7.29,3003000,0
1997-11-11,7.38,7.48,6.83,7.08,3766200,0
1997-11-12,7,7.42,6.83,6.83,3764400,0
1997-11-13,7.04,7.46,6.92,7.35,2448000,0
1997-11-14,7.4,7.65,7.19,7.6,2883000,0
1997-11-17,7.88,8,7.71,7.9,4875000,0
1997-11-18,7.88,8.15,7.73,8.02,2164800,0
1997-11-19,8.04,8.33,7.96,8.27,3521400,0
1997-11-20,8.35,8.42,8.17,8.24,4554600,0
1997-11-21,8.24,8.31,7.85,8.1,1957800,0
1997-11-24,8.04,8.1,7.81,7.83,1386000,0
1997-11-25,7.81,7.94,7.58,7.62,2612400,0
1997-11-26,7.67,7.77,7.67,7.71,787800,0
1997-11-28,7.75,7.75,7.5,7.52,435600,0
1997-12-01,7.58,8.1,7.54,7.83,1365600,0
1997-12-02,7.92,8.06,7.75,8,2475600,0
1997-12-03,8,8.06,7.62,7.83,2179800,0
1997-12-04,7.96,8.02,7.88,7.94,1156800,0
1997-12-05,7.92,7.96,7.62,7.62,1393200,0
1997-12-08,7.65,7.92,7.54,7.84,1281000,0
1997-12-09,7.79,7.81,7.44,7.46,2490000,0
1997-12-10,7.4,7.4,6.71,7.12,4945200,0
1997-12-11,6.92,7.04,6.29,6.54,9752400,0
1997-12-12,6.65,6.9,6.21,6.27,2793000,0
1997-12-15,6.29,6.6,5.67,6.5,7171200,0
1997-12-16,6.62,6.88,6.54,6.67,3378600,0
1997-12-17,6.75,6.92,6.48,6.52,1809600,0
1997-12-18,6.5,6.56,6.25,6.46,2901000,0
1997-12-19,6.21,6.25,5.9,6.23,4974000,0
1997-12-22,6.33,6.38,5.89,6.06,3220200,0
1997-12-23,6.08,6.17,5.79,5.88,2194800,0
1997-12-24,5.92,5.96,5.79,5.83,573600,0
1997-12-26,5.83,5.94,5.79,5.94,516000,0
1997-12-29,6.04,6.23,5.85,6.08,3432600,0
1997-12-30,6.19,6.79,6.19,6.79,4385400,0
1997-12-31,6.83,7.1,6.62,6.79,2263200,0
1998-01-02,6.75,6.83,6.5,6.75,953400,0
1998-01-05,6.71,7.25,6.71,7.25,4219200,0
1998-01-06,7.25,7.27,6.67,6.67,2317200,0
1998-01-07,6.62,6.69,6.38,6.52,4275000,0
1998-01-08,6.52,6.56,6.31,6.45,2355000,0
1998-01-09,6.48,6.52,5.64,5.74,5548800,0
1998-01-12,5.38,6.15,5.35,5.85,4177800,0
1998-01-13,5.94,6.67,5.85,6.67,4986000,0
1998-01-14,6.69,6.83,6.38,6.54,3492600,0
1998-01-15,5.92,5.96,5.31,5.48,22492200,0
1998-01-16,5.68,5.72,5.5,5.58,7719600,0
1998-01-20,5.67,6.08,5.33,6.08,9088800,0
1998-01-21,6.17,6.32,5.96,6.19,5160600,0
1998-01-22,6.15,6.15,5.92,6.14,4591800,0
1998-01-23,6.48,6.81,5.85,6.08,14191800,0
1998-01-26,6.21,6.23,5.42,5.54,4569600,0
1998-01-27,5.52,5.9,5.4,5.79,2878800,0
1998-01-28,5.81,5.88,5.48,5.79,2110200,0
1998-01-29,5.96,6.04,5.5,5.67,3186600,0
1998-01-30,5.79,5.79,4.96,5.08,12293400,0
1998-02-02,5.54,5.67,5.33,5.64,10735200,0
1998-02-03,5.67,6.17,5.64,6.02,9385200,0
1998-02-04,6.02,6.12,5.75,6.12,4658400,0
1998-02-05,6.12,6.21,5.91,5.92,3141000,0
1998-02-06,5.9,5.98,5.75,5.96,1326000,0
1998-02-09,5.98,6.15,5.85,6,1818600,0
1998-02-10,6.04,6.45,6,6.39,6508800,0
1998-02-11,6.46,6.46,6.12,6.18,2844000,0
1998-02-12,6.1,6.38,5.96,6.35,5941800,0
1998-02-13,6.33,6.83,6.31,6.76,9389400,0
1998-02-17,6.85,7.12,6.75,6.85,9354000,0
1998-02-18,6.83,7.02,6.6,7.02,5993400,0
1998-02-19,6.94,7.02,6.62,6.8,6986400,0
1998-02-20,6.83,6.96,6.65,6.94,1642800,0
1998-02-23,6.83,7.08,6.83,7.04,5004600,0
1998-02-24,7.04,7.1,6.81,6.96,4105800,0
1998-02-25,6.96,7.06,6.85,6.9,2017800,0
1998-02-26,6.88,7.1,6.79,6.94,2553000,0
1998-02-27,6.96,7.12,6.42,6.43,4690200,0
1998-03-02,6.56,6.98,6.48,6.67,5307000,0
1998-03-03,6.71,6.73,6.5,6.65,2076000,0
1998-03-04,6.6,6.73,6.42,6.6,1923600,0
1998-03-05,6.33,6.83,6.33,6.42,2740200,0
1998-03-06,6.46,6.56,6.12,6.22,3305400,0
1998-03-09,6.19,6.19,5.88,5.91,3344400,0
1998-03-10,5.94,6.17,5.71,5.83,5128200,0
1998-03-11,5.85,6.06,5.83,6,3956400,0
1998-03-12,6.07,6.1,5.73,5.83,3833400,0
1998-03-13,5.92,6.17,5.85,6.15,2795400,0
1998-03-16,6.19,6.73,6.12,6.69,7473600,0
1998-03-17,6.65,6.98,6.65,6.96,8025000,0
1998-03-18,6.98,7.04,6.9,6.92,3573600,0
1998-03-19,6.92,6.98,6.79,6.81,1878600,0
1998-03-20,6.81,7.04,6.77,6.98,3338400,0
1998-03-23,6.88,7.12,6.74,6.92,2836200,0
1998-03-24,7.02,7.48,6.96,7.4,4188600,0
1998-03-25,7.5,7.58,7.08,7.08,3072000,0
1998-03-26,7.08,7.21,6.88,7.17,2461800,0
1998-03-27,7.25,7.44,6.96,7.17,2634600,0
1998-03-30,7.19,7.35,7.12,7.29,1786800,0
1998-03-31,7.35,7.65,7.21,7.61,3873000,0
1998-04-01,7.58,7.96,7.42,7.96,5292000,0
1998-04-02,7.79,7.83,7.5,7.69,4185600,0
1998-04-03,7.79,7.79,7.04,7.25,4033200,0
1998-04-06,7.33,7.4,6.92,6.98,3163200,0
1998-04-07,6.94,6.98,6.56,6.68,4038000,0
1998-04-08,6.77,6.85,6.52,6.58,3648000,0
1998-04-09,6.71,6.96,6.67,6.89,3148200,0
1998-04-13,6.92,6.92,6.54,6.72,2704800,0
1998-04-14,6.9,6.93,6.69,6.8,2501400,0
1998-04-15,6.96,7,6.5,6.67,4221000,0
1998-04-16,6.67,6.71,6.27,6.31,3972000,0
1998-04-17,6.32,6.57,6.32,6.54,4323000,0
1998-04-20,6.53,6.9,6.52,6.88,5344800,0
1998-04-21,6.96,7.29,6.96,7.08,4324200,0
1998-04-22,7.21,7.33,6.7,6.83,5947200,0
1998-04-23,6.08,6.12,5.38,5.54,45017400,0
1998-04-24,5.77,5.88,5.33,5.65,24221400,0
1998-04-27,5.58,5.79,5.32,5.4,10057800,0
1998-04-28,5.69,5.71,5.18,5.23,9848400,0
1998-04-29,5.29,5.33,5,5.06,7354800,0
1998-04-30,5.21,5.31,4.79,4.9,11443800,0
1998-05-01,5,5,4.48,4.74,13003200,0
1998-05-04,5.17,5.5,5,5.5,15366000,0
1998-05-05,5.5,5.58,5.06,5.12,8378400,0
1998-05-06,5.2,5.21,4.96,5,5829600,0
1998-05-07,5,5.12,4.93,4.99,5617800,0
1998-05-08,4.95,5,4.71,4.77,7832400,0
1998-05-11,4.77,4.77,4.29,4.6,24193200,0
1998-05-12,5,5.36,4.81,5.32,28989600,0
1998-05-13,5.33,5.5,5.2,5.27,8144400,0
1998-05-14,5.15,5.56,5.08,5.35,8462400,0
1998-05-15,5.38,5.52,5.21,5.22,6055200,0
1998-05-18,5.19,5.2,5.04,5.12,4663200,0
1998-05-19,5.17,5.25,5.06,5.08,3873600,0
1998-05-20,5.1,5.1,4.68,4.71,9305400,0
1998-05-21,4.71,4.73,4.42,4.67,7824600,0
1998-05-22,4.71,4.83,4.54,4.65,3880800,0
1998-05-27,4.31,4.46,4.12,4.43,9334200,0
1998-05-28,4.52,4.58,4.29,4.47,5460600,0
1998-05-29,4.48,4.69,4.48,4.67,7324800,0
1998-06-01,4.58,4.88,4.52,4.67,5242800,0
1998-06-02,4.71,4.81,4.62,4.73,2710800,0
1998-06-03,4.71,4.9,4.67,4.73,4378200,0
1998-06-04,4.69,4.75,4.67,4.73,3071400,0
1998-06-05,4.73,4.8,4.69,4.73,3010800,0
1998-06-08,4.75,4.79,4.69,4.77,880800,0
1998-06-09,4.74,4.78,4.73,4.75,4569000,0
1998-06-10,4.71,4.73,4.5,4.64,2866800,0
1998-06-11,4.69,4.72,4.27,4.44,5330400,0
1998-06-12,4.54,4.56,4.25,4.5,3661800,0
1998-06-15,4.29,4.81,4.27,4.6,8944800,0
1998-06-16,4.75,4.77,4.54,4.62,2307600,0
1998-06-17,4.67,4.83,4.67,4.75,3802800,0
1998-06-18,4.75,4.81,4.69,4.78,3043800,0
1998-06-19,4.81,4.83,4.44,4.54,2508000,0
1998-06-22,4.75,4.75,4.48,4.53,1779600,0
1998-06-23,4.56,4.83,4.55,4.77,4581000,0
1998-06-24,4.88,5.46,4.85,5.38,11903400,0
1998-06-25,5.44,5.88,5.4,5.44,18825600,0
1998-06-26,5.5,5.52,5.22,5.23,5049600,0
1998-06-29,5.27,5.69,5.25,5.65,10422000,0
1998-06-30,5.7,5.71,5.42,5.46,3675000,0
1998-07-01,5.5,5.56,5.46,5.52,3058800,0
1998-07-02,5.54,5.59,5.28,5.38,5247000,0
1998-07-06,5.38,5.56,5.27,5.29,2160600,0
1998-07-07,5.38,5.42,4.77,4.83,7169400,0
1998-07-08,4.84,4.88,4.67,4.75,6246600,0
1998-07-09,4.77,5.15,4.75,5.03,7487400,0
1998-07-10,5.16,5.23,5,5.2,6018000,0
1998-07-13,5.23,5.35,5.14,5.31,4891200,0
1998-07-14,5.35,5.56,5.33,5.5,8878800,0
1998-07-15,5.51,5.54,5.04,5.21,5918400,0
1998-07-16,5.23,5.33,4.5,4.6,38708400,0
1998-07-17,4.77,4.77,4.28,4.29,16155000,0
1998-07-20,4.33,4.5,4.3,4.36,12889800,0
1998-07-21,4.48,4.5,4.33,4.38,5625000,0
1998-07-22,4.42,4.47,4.35,4.44,3800400,0
1998-07-23,4.58,4.58,4.31,4.35,3332400,0
1998-07-24,4.41,4.42,3.96,4.1,6197400,0
1998-07-27,4.08,4.12,3.68,3.85,8410200,0
1998-07-28,3.88,4.08,3.77,3.88,6172200,0
1998-07-29,4.02,4.19,3.83,4.12,4699800,0
1998-07-30,4.23,4.29,3.98,4,5041800,0
1998-07-31,3.98,4.04,3.81,3.92,3562200,0
1998-08-03,3.94,3.94,3.65,3.73,4271400,0
1998-08-04,3.9,3.92,3.62,3.65,3964800,0
1998-08-05,3.64,3.84,3.56,3.69,4656000,0
1998-08-06,3.65,3.73,3.6,3.69,3972600,0
1998-08-07,3.75,3.88,3.71,3.79,3808800,0
1998-08-10,3.83,4.04,3.77,3.92,3031200,0
1998-08-11,3.79,3.83,3.69,3.77,3175800,0
1998-08-12,3.83,3.98,3.81,3.81,2247000,0
1998-08-13,3.79,4.08,3.75,4.05,5718000,0
1998-08-14,4.1,4.11,3.96,4.06,3646800,0
1998-08-17,4.1,4.67,4.06,4.65,9504600,0
1998-08-18,4.56,4.62,4.25,4.35,5132400,0
1998-08-19,4.6,4.65,4.28,4.33,5020800,0
1998-08-20,4.33,4.33,4.11,4.15,1809000,0
1998-08-21,4.02,4.12,3.88,4,3082200,0
1998-08-24,4.04,4.15,4,4.04,2673000,0
1998-08-25,4.1,4.19,3.99,4.01,1687800,0
1998-08-26,3.94,3.94,3.61,3.7,6922200,0
1998-08-27,3.5,3.67,3.27,3.58,7917600,0
1998-08-28,3.5,3.51,3.31,3.36,3803400,0
1998-08-31,3.38,3.42,2.97,3.02,5263800,0
1998-09-01,3.1,3.25,2.85,3.21,6664200,0
1998-09-02,3.22,3.79,3.08,3.58,7104000,0
1998-09-03,3.38,3.48,3.23,3.27,5185200,0
1998-09-04,3.33,3.42,3.08,3.17,2258400,0
1998-09-08,3.38,3.4,3.29,3.33,4040400,0
1998-09-09,3.3,3.33,3.04,3.04,3234600,0
1998-09-10,2.96,3.06,2.81,3.06,4752000,0
1998-09-11,3.08,3.17,3,3.04,1212000,0
1998-09-14,3.12,3.32,3.12,3.19,1959600,0
1998-09-15,3.21,3.25,3.1,3.24,1194600,0
1998-09-16,3.29,3.42,3.25,3.4,2274600,0
1998-09-17,3.25,3.25,3.05,3.17,1709400,0
1998-09-18,3.16,3.23,3.15,3.18,807000,0
1998-09-21,3.16,3.17,3.02,3.11,1018800,0
1998-09-22,3.17,3.33,3.06,3.27,1960200,0
1998-09-23,3.27,3.75,3.27,3.73,5530200,0
1998-09-24,3.78,3.95,3.73,3.79,5742000,0
1998-09-25,3.62,3.88,3.62,3.83,3447000,0
1998-09-28,3.79,4.06,3.71,3.77,3262800,0
1998-09-29,3.81,3.9,3.67,3.76,2881800,0
1998-09-30,3.5,3.71,3.28,3.31,3295800,0
1998-10-01,3.25,3.33,3.17,3.28,2014200,0
1998-10-02,3.27,3.5,3.27,3.3,2066400,0
1998-10-05,3.29,3.31,2.79,2.8,6726000,0
1998-10-06,2.94,3.04,2.52,2.64,5540400,0
1998-10-07,2.54,2.62,2.25,2.31,8187000,0
1998-10-08,2.15,2.23,1.81,2.17,8124000,0
1998-10-09,2.29,2.44,1.98,2.29,3026400,0
1998-10-12,2.65,2.88,2.5,2.85,6031800,0
1998-10-13,2.79,2.98,2.52,2.64,3814800,0
1998-10-14,2.69,2.73,2.56,2.65,2183400,0
1998-10-15,2.67,2.91,2.65,2.88,2275800,0
1998-10-16,2.99,3.08,2.88,2.96,4306800,0
1998-10-19,3.02,3.33,2.98,3.27,4471800,0
1998-10-20,3.33,3.5,3.27,3.35,4341000,0
1998-10-21,3.75,3.77,3.48,3.67,7741800,0
1998-10-22,3.71,3.79,3.67,3.7,3361200,0
1998-10-23,3.7,3.8,3.6,3.71,3282600,0
1998-10-26,3.71,3.83,3.58,3.79,3948000,0
1998-10-27,3.86,3.92,3.79,3.88,6513000,0
1998-10-28,3.83,3.88,3.75,3.83,1533000,0
1998-10-29,3.85,3.95,3.79,3.94,2286000,0
1998-10-30,3.94,4.02,3.73,3.79,3700800,0
1998-11-02,3.83,4.1,3.83,3.94,5958000,0
1998-11-03,3.92,4,3.81,3.96,1668600,0
1998-11-04,3.99,4.08,3.96,4.06,4391400,0
1998-11-05,4.02,4.33,3.96,4.25,7218600,0
1998-11-06,4.26,4.52,4.25,4.48,6949200,0
1998-11-09,4.67,4.69,4.47,4.57,5634600,0
1998-11-10,4.66,4.66,4.46,4.56,4409400,0
1998-11-11,4.67,4.85,4.65,4.83,8989200,0
1998-11-12,4.81,4.81,4.68,4.72,2416200,0
1998-11-13,4.71,4.73,4.6,4.71,3274800,0
1998-11-16,4.72,4.81,4.69,4.76,2954400,0
1998-11-17,4.73,4.95,4.7,4.9,4931400,0
1998-11-18,4.99,5.4,4.94,5.33,12413400,0
1998-11-19,5.49,5.5,5.08,5.15,6067800,0
1998-11-20,5.21,5.21,4.83,4.9,5637600,0
1998-11-23,5,5.38,4.94,5.34,8001600,0
1998-11-24,5.27,5.35,5.15,5.15,4402800,0
1998-11-25,5.14,5.15,4.94,5.1,5343000,0
1998-11-27,5.19,5.19,5.1,5.17,1519200,0
1998-11-30,5.18,5.53,5.17,5.41,10521600,0
1998-12-01,5.28,5.33,5.17,5.24,13491600,0
1998-12-02,5.29,5.33,5.04,5.24,3079200,0
1998-12-03,5.17,5.56,5.14,5.25,7534200,0
1998-12-04,5.5,5.96,5.46,5.91,14366400,0
1998-12-07,6.11,6.71,6.1,6.62,12108600,0
1998-12-08,6.44,6.71,6.33,6.6,10152000,0
1998-12-09,6.58,6.62,6.27,6.35,7017600,0
1998-12-10,6.31,6.38,5.88,5.92,4033200,0
1998-12-11,5.77,6.12,5.54,6.06,4007400,0
1998-12-14,5.96,6.1,5.75,6.02,3475800,0
1998-12-15,6.08,6.62,6.06,6.51,7740600,0
1998-12-16,6.58,6.62,6.35,6.44,4272600,0
1998-12-17,6.42,6.46,6.27,6.33,3505200,0
1998-12-18,6.31,6.55,6.31,6.42,3073200,0
1998-12-21,6.54,7.15,6.48,6.96,12877200,0
1998-12-22,6.96,7.03,6.58,6.66,6597600,0
1998-12-23,6.71,6.98,6.67,6.94,5160000,0
1998-12-24,7.04,7.04,6.83,6.83,904800,0
1998-12-28,6.83,7.18,6.82,7.04,2081400,0
1998-12-29,7.1,7.23,6.83,6.85,1615200,0
1998-12-30,6.92,6.92,6.56,6.69,1866000,0
1998-12-31,6.67,7.69,6.6,7.64,7149000,0
1999-01-04,7.67,7.69,7.17,7.2,5186400,0
1999-01-05,7.17,7.69,7.08,7.51,4569000,0
1999-01-06,7.69,8.01,6.86,7.18,7998000,0
1999-01-07,7.03,7.75,6.92,7.67,7759200,0
1999-01-08,7.73,8.04,7.6,7.81,8523000,0
1999-01-11,8.08,8.65,8.02,8.62,8740200,0
1999-01-12,8.65,8.77,8.21,8.31,4095600,0
1999-01-13,7.83,8.29,7.4,8.1,5782800,0
1999-01-14,8.25,8.46,8.06,8.17,3669000,0
1999-01-15,8.21,8.56,8.21,8.54,4583400,0
1999-01-19,8.75,9.33,8.69,9.25,7630200,0
1999-01-20,9.25,9.25,7.5,7.5,22812600,0
1999-01-21,7.31,7.4,6.58,6.71,17841600,0
1999-01-22,6.42,6.98,6.23,6.81,10790400,0
1999-01-25,6.8,7.24,6.77,7.17,3315000,0
1999-01-26,7.34,7.88,7.25,7.82,8426400,0
1999-01-27,8.23,8.33,7.75,7.9,7440600,0
1999-01-28,8.06,8.17,7.88,7.97,4164000,0
1999-01-29,8.04,8.17,7.9,8.08,4183800,0
1999-02-01,8.21,8.23,7.56,7.56,3771600,0
1999-02-02,7.38,7.46,7.1,7.34,3217200,0
1999-02-03,7.34,7.65,7.02,7.15,2800800,0
1999-02-04,7.17,7.19,6.89,7,2619600,0
1999-02-05,6.97,7.02,6.62,6.75,2687400,0
1999-02-08,6.92,7.23,6.81,6.84,3720000,0
1999-02-09,6.88,7.12,6.85,6.95,5193600,0
1999-02-10,6.9,6.96,6.74,6.92,7064400,0
1999-02-11,7.08,7.46,7.02,7.21,5056200,0
1999-02-12,7.12,7.26,6.98,6.98,4307400,0
1999-02-16,7.04,7.12,6.42,6.5,4831800,0
1999-02-17,6.39,6.61,5.83,5.83,5133600,0
1999-02-18,6.08,6.52,5.88,6.38,8353200,0
1999-02-19,6.53,6.54,6.19,6.27,3498600,0
1999-02-22,6.28,6.29,5.99,6.26,2680200,0
1999-02-23,6.32,6.9,6.32,6.73,9262200,0
1999-02-24,6.84,7.15,6.7,6.83,3871800,0
1999-02-25,6.77,7.03,6.62,6.76,2687400,0
1999-02-26,6.75,6.83,6.35,6.4,1469400,0
1999-03-01,6.33,6.48,5.73,5.77,7912800,0
1999-03-02,6.09,6.23,5.98,6.11,7288800,0
1999-03-03,6.17,6.46,6.1,6.46,1688400,0
1999-03-04,6.5,6.79,6.35,6.72,3803400,0
1999-03-05,7,7.06,6.85,6.96,2223000,0
1999-03-08,7,7.15,6.96,7.01,1843200,0
1999-03-09,6.99,7.16,6.77,6.85,1539000,0
1999-03-10,6.8,6.88,6.4,6.47,2875800,0
1999-03-11,6.48,6.83,6.48,6.75,2712000,0
1999-03-12,6.77,6.98,6.56,6.9,1247400,0
1999-03-15,6.94,7.21,6.81,6.98,1998600,0
1999-03-16,7.02,7.25,6.96,7.18,2597400,0
1999-03-17,7.19,7.25,7.06,7.08,2138400,0
1999-03-18,7.06,7.1,6.58,6.7,2521800,0
1999-03-19,6.93,7.02,6.73,6.9,2461200,0
1999-03-22,6.83,7,6.73,6.81,1704000,0
1999-03-23,6.75,6.79,6.04,6.19,3207000,0
1999-03-24,6.21,6.3,6.1,6.16,2853000,0
1999-03-25,6.2,6.79,6.2,6.62,3222600,0
1999-03-26,6.52,6.81,6.5,6.77,1336200,0
1999-03-29,6.83,7.35,6.79,7.17,3512400,0
1999-03-30,7.25,7.42,7.08,7.08,2413200,0
1999-03-31,7.17,7.5,6.79,7.17,3746400,0
1999-04-01,7.1,7.1,6.5,6.58,4986600,0
1999-04-05,6.65,6.67,4.77,4.8,25938600,0
1999-04-06,5.12,5.46,4.9,5.02,20885400,0
1999-04-07,5.04,5.06,3.83,4.46,24906000,0
1999-04-08,5.25,5.75,5.1,5.61,14584800,0
1999-04-09,5.65,5.8,5.27,5.34,5312400,0
1999-04-12,5.12,5.5,4.96,5.02,4579800,0
1999-04-13,5.15,5.35,5.08,5.25,2577000,0
1999-04-14,5.36,5.85,5.25,5.47,3711600,0
1999-04-15,5.56,5.83,5.25,5.34,4012200,0
1999-04-16,5.55,5.56,5.01,5.22,7056600,0
1999-04-19,5.33,5.9,5.16,5.23,6489000,0
1999-04-20,5.42,5.75,5.25,5.69,4996800,0
1999-04-21,5.79,5.99,5.42,5.62,3202200,0
1999-04-22,5.77,5.85,5.6,5.71,1806000,0
1999-04-23,5.77,6.29,5.7,6.08,6913200,0
1999-04-26,6.12,6.43,6.04,6.31,2922600,0
1999-04-27,6.39,6.46,5.99,6.29,2587200,0
1999-04-28,6.29,6.29,5.8,5.82,4331400,0
1999-04-29,5.8,5.81,5.51,5.69,2348400,0
1999-04-30,5.77,6.02,5.54,5.88,3262800,0
1999-05-03,5.85,6.22,5.64,6.21,3013800,0
1999-05-04,6.21,6.38,6.17,6.28,4672800,0
1999-05-05,6.17,6.31,5.96,6.17,5109600,0
1999-05-06,6.1,6.17,6,6.1,1588800,0
1999-05-07,6.08,6.17,5.92,5.94,3601200,0
1999-05-10,6,6.04,5.54,5.58,6816600,0
1999-05-11,5.65,6.56,5.62,6.5,10635600,0
1999-05-12,6.5,7.04,6.15,6.83,7702800,0
1999-05-13,6.82,7.92,6.75,7.55,18616800,0
1999-05-14,7.31,7.52,6.92,7.3,6144600,0
1999-05-17,7,7.77,6.75,7.58,5678400,0
1999-05-18,7.49,7.69,6.98,7.33,4362600,0
1999-05-19,7.4,7.56,7.03,7.35,3915600,0
1999-05-20,7.44,7.69,7.36,7.52,5678400,0
1999-05-21,7.73,7.75,7.44,7.48,3260400,0
1999-05-24,7.5,7.54,6.9,6.93,4563000,0
1999-05-25,6.93,7.46,6.83,7.01,4765200,0
1999-05-26,7.15,7.4,6.91,7.32,4393200,0
1999-05-27,7.17,7.71,7.16,7.33,6017400,0
1999-05-28,7.36,7.52,7.25,7.38,1477800,0
1999-06-01,7.42,7.54,7.23,7.36,3591000,0
1999-06-02,7.45,7.56,7.27,7.5,2995200,0
1999-06-03,7.47,7.51,7.11,7.33,2859000,0
1999-06-04,7.66,8.25,7.66,8.17,12250800,0
1999-06-07,8.29,9.05,8.27,8.9,13181400,0
1999-06-08,8.92,8.98,8.44,8.56,5401200,0
1999-06-09,8.67,8.75,8.48,8.7,4432800,0
1999-06-10,8.64,9.09,8.51,8.83,6678600,0
1999-06-11,8.83,9.17,8.83,9.1,4136400,0
1999-06-14,9.17,9.17,8.43,8.57,3678000,0
1999-06-15,8.62,8.67,8,8.18,4171800,0
1999-06-16,8.38,8.83,8.33,8.8,3879000,0
1999-06-17,8.5,9.17,8.5,8.77,4175400,0
1999-06-18,8.91,8.94,8.62,8.67,2166000,0
1999-06-21,8.62,9.02,8.61,8.92,2475600,0
1999-06-22,8.9,9.43,8.84,9.15,4737000,0
1999-06-23,9.1,9.17,8.77,9.14,2415600,0
1999-06-24,9.08,9.1,8.86,8.9,1502400,0
1999-06-25,9.08,9.12,8.9,9.06,2079600,0
1999-06-28,8.96,9.05,8.58,8.67,2982000,0
1999-06-29,8.58,8.84,8.43,8.57,3708600,0
1999-06-30,8.57,8.96,8.42,8.94,2819400,0
1999-07-01,8.96,9.35,8.69,9.33,5769600,0
1999-07-02,9.33,10,9.33,9.83,6392400,0
1999-07-06,9.85,10.04,9.48,9.66,4496400,0
1999-07-07,9.53,9.58,9.08,9.09,4686600,0
1999-07-08,9.17,9.3,8.79,9.21,2301600,0
1999-07-09,9.33,9.58,8.98,9.56,2281200,0
1999-07-12,9.5,9.66,9.17,9.58,2165400,0
1999-07-13,9.5,9.71,9.21,9.48,2353800,0
1999-07-14,9.56,9.56,9.21,9.29,1474800,0
1999-07-15,9.38,9.46,9.15,9.21,1800600,0
1999-07-16,9.49,9.5,9.1,9.2,3807600,0
1999-07-19,9.31,9.46,9.21,9.38,4971600,0
1999-07-20,9.48,10.12,9.39,10.02,14033400,0
1999-07-21,10.08,11.06,10.08,11.03,9909600,0
1999-07-22,10.69,11.22,10.21,10.8,10039200,0
1999-07-23,10.92,11.01,10.42,10.44,2553000,0
1999-07-26,10.29,10.36,9.85,10.25,3795600,0
1999-07-27,10.39,10.62,10.25,10.36,2116200,0
1999-07-28,10.5,10.83,10.17,10.83,2046000,0
1999-07-29,10.5,10.92,10.38,10.83,2850000,0
1999-07-30,10.94,11.52,10.83,11.41,4871400,0
1999-08-02,11.56,11.75,11.56,11.65,4550400,0
1999-08-03,11.8,12.08,11.59,12,6562800,0
1999-08-04,12.09,12.22,10.71,10.81,7044600,0
1999-08-05,10.69,11.06,9.6,11,7825200,0
1999-08-06,10.75,11.48,10.4,10.52,3173400,0
1999-08-09,10.62,10.71,10.23,10.33,1261800,0
1999-08-10,10.21,10.77,9.94,10.62,2521200,0
1999-08-11,10.68,11.25,10.52,11.21,2765400,0
1999-08-12,11.17,11.38,10.83,10.85,2352000,0
1999-08-13,11.09,11.65,11.08,11.58,1719600,0
1999-08-16,11.94,12,11.42,11.67,3129600,0
1999-08-17,11.67,11.83,11.43,11.6,1449600,0
1999-08-18,11.5,11.5,11.25,11.34,1498800,0
1999-08-19,11.17,11.42,11,11.21,1644600,0
1999-08-20,11.42,11.69,11.35,11.66,2337000,0
1999-08-23,11.74,11.84,11.56,11.66,2176800,0
1999-08-24,11.67,12.42,11.5,12.42,6927600,0
1999-08-25,12.54,13.19,12.25,13.17,5843400,0
1999-08-26,13.29,13.33,12.75,12.79,2880600,0
1999-08-27,12.75,13.04,12.54,12.62,2223000,0
1999-08-30,12.9,12.9,12.15,12.58,1992000,0
1999-08-31,12.5,12.92,12.27,12.85,2538000,0
1999-09-01,12.96,13.48,12.88,13.33,2629200,0
1999-09-02,13.3,13.6,13.08,13.33,3841800,0
1999-09-03,13.61,14.35,13.59,14.26,4541400,0
1999-09-07,14.14,15,13.98,14.02,2984400,0
1999-09-08,13.83,14.54,13.79,14.46,2191200,0
1999-09-09,14.58,15.19,14.46,15.11,2715600,0
1999-09-10,15.36,15.92,15.08,15.6,5005200,0
1999-09-13,15.29,16.08,15.08,15.19,3813000,0
1999-09-14,15.01,15.4,14.62,15.38,7464000,0
1999-09-15,15.73,15.79,14.44,14.58,4585200,0
1999-09-16,14.71,14.75,13.92,14.33,3246600,0
1999-09-17,14.67,15.17,14.54,14.67,5387400,0
1999-09-20,14.67,15.12,14.53,14.68,2185800,0
1999-09-21,14.67,15,14.21,14.21,2406000,0
1999-09-22,14.31,14.9,14.04,14.9,2278800,0
1999-09-23,14.94,15.31,14.06,14.1,3639600,0
1999-09-24,13.97,15,13.44,13.96,3963000,0
1999-09-27,14.17,14.65,13.96,14.3,3160200,0
1999-09-28,14.24,14.67,13.75,14.21,2655600,0
1999-09-29,14.25,14.62,13.54,13.67,2288400,0
1999-09-30,13.9,14.46,13.45,14.07,3903000,0
1999-10-01,13.83,14.42,13.67,14.03,2086200,0
1999-10-04,14.02,14.6,14,14.58,1593000,0
1999-10-05,14.35,15.75,14.32,15.64,3700200,0
1999-10-06,15.6,16.17,15.52,15.96,2525400,0
1999-10-07,15.98,16.27,15.1,15.53,3770400,0
1999-10-08,15.34,15.42,14.12,14.75,6986400,0
1999-10-11,14.75,15.46,14.67,15.35,1931400,0
1999-10-12,15.25,15.33,14.38,14.6,2240400,0
1999-10-13,14.4,15,14.36,14.65,2405400,0
1999-10-14,14.67,14.77,14.19,14.38,2784000,0
1999-10-15,14.17,14.38,13.59,13.83,3696600,0
1999-10-18,13.67,14.88,13.5,14.78,4694400,0
1999-10-19,14.94,14.96,14.06,14.42,1960200,0
1999-10-20,14.62,15.53,14.52,15.48,2677200,0
1999-10-21,15.11,16.38,14.83,16.35,4742400,0
1999-10-22,16.75,17.5,16.54,17.25,5251800,0
1999-10-25,17,17.4,16.75,17.4,2893200,0
1999-10-26,16.85,17.4,16.85,17.18,4253400,0
1999-10-27,17.26,17.27,16.48,17,3738000,0
1999-10-28,17.02,17.5,16.85,17.43,4543200,0
1999-10-29,17.67,19.48,17.62,19.28,5253000,0
1999-11-01,19.29,19.79,19.19,19.28,3199800,0
1999-11-02,19.17,19.54,18.94,19.49,3693000,0
1999-11-03,19.58,20.46,19.48,20.09,4366200,0
1999-11-04,20.15,20.71,20.09,20.34,3280200,0
1999-11-05,20.7,22.57,20.67,22.14,4448400,0
1999-11-08,22.05,22.82,21.02,21.42,3925200,0
1999-11-09,21.83,22.42,21.58,21.9,5726400,0
1999-11-10,21.83,22.31,21.52,21.79,4675200,0
1999-11-11,22.08,23.17,21.92,23,5605800,0
1999-11-12,22.69,23.17,20.23,21.27,10108800,0
1999-11-15,21.21,21.21,20.31,20.36,2716200,0
1999-11-17,20.42,21.35,20.31,20.56,3064800,0
1999-11-18,20.84,20.95,20.54,20.83,1231200,0
1999-11-19,21.33,21.67,20.54,21.5,2775000,0
1999-11-22,21.21,22.62,21.21,21.79,2641200,0
1999-11-23,21.79,21.88,20.5,20.83,2568600,0
1999-11-24,20.84,22.56,20.29,22.21,3031200,0
1999-11-26,22.62,24.17,21.96,24.17,3482400,0
1999-11-29,24.05,24.48,23.28,23.97,2991600,0
1999-11-30,23.94,24,22.98,23.6,3757800,0
1999-12-01,23.83,24.96,23.44,24.6,4480800,0
1999-12-02,24.84,27.92,24.83,27.22,7093800,0
1999-12-03,27.62,28.43,26.67,28.02,4701000,0
1999-12-06,28.11,28.18,27.46,27.94,2634600,0
1999-12-07,28.1,31.25,27.9,29.38,5515200,0
1999-12-08,29.92,32.25,29.9,32.08,4071600,0
1999-12-09,33.33,34.7,31.24,33.81,6861600,0
1999-12-10,34.08,34.15,32.79,33.36,3508800,0
1999-12-13,33.42,37.25,33.24,34.85,6665400,0
1999-12-14,35.26,35.48,30.92,31.9,4670400,0
1999-12-15,30.75,33.29,29.5,33.16,6755400,0
1999-12-16,33.52,34.23,31.67,32.82,3336000,0
1999-12-17,34.33,34.35,32.4,33,2160600,0
1999-12-20,34.12,34.17,30.83,32.14,3255600,0
1999-12-21,32.92,32.99,31.62,32.23,1509000,0
1999-12-22,32.37,32.67,30.67,31.22,2158800,0
1999-12-23,30.88,31.42,30.04,30.83,1679400,0
1999-12-27,31.04,31.65,29.1,30.56,2310600,0
1999-12-28,30.68,32.58,29.71,31.29,2025600,0
1999-12-29,31.5,32.33,31.5,32.01,1278600,0
1999-12-30,32.71,33,32.2,32.51,1138200,0
1999-12-31,32.58,33.94,32.17,33.12,668400,0
2000-01-03,34.17,36.42,32,36.42,3205200,0
2000-01-04,35.46,36.31,32.33,33.12,3248400,0
2000-01-05,32.83,33.48,31,32.79,4746000,0
2000-01-06,31.92,32.58,29.08,30.54,3370200,0
2000-01-07,30.47,32.83,29.33,31.98,3787200,0
2000-01-10,33,35.5,33,35.29,3307800,0
2000-01-11,34,36.42,33.5,33.75,2711400,0
2000-01-12,34.35,34.48,31.58,31.75,2424600,0
2000-01-13,32.59,33,31.76,32.98,2145000,0
2000-01-14,35,39.83,34.94,39.33,5578200,0
2000-01-18,39.04,41.5,37.85,40.39,2574000,0
2000-01-19,41.76,42.42,39.96,40.17,3267600,0
2000-01-20,40.83,41.36,39.5,40.25,2489400,0
2000-01-21,40.17,41.67,39.83,41.14,3331800,0
2000-01-24,41.88,45.5,41.29,42.6,4829400,0
2000-01-25,42,47.3,41.5,46.56,3981000,0
2000-01-26,46.33,47.33,43.02,43.67,2418000,0
2000-01-27,44.5,44.58,40.17,41.75,2476200,0
2000-01-28,40.58,45.17,38.08,38.33,4764600,0
2000-01-31,39.33,39.33,35,36.72,3248400,0
2000-02-01,38.29,42.5,36.83,42.33,3270000,0
2000-02-02,43.65,45,42.29,43.88,2705400,0
2000-02-03,45.83,49.67,45,48.83,3851700,0
2000-02-04,51.04,51.71,45.83,46.42,4238400,0
2000-02-07,47.81,48,45.71,46.67,2080200,0
2000-02-08,47.08,48.83,46.5,46.69,5766900,0
2000-02-09,48.1,50.58,46.46,49.33,6761100,0
2000-02-10,52,61.67,51.42,60.08,7095600,0
2000-02-11,60.08,60.17,56.58,57.69,5361000,0
2000-02-14,58.92,58.92,53.33,57.31,3834300,0
2000-02-15,58.29,63.42,58.17,61.42,5763600,0
2000-02-16,63.12,66,60.67,62.38,3727500,0
2000-02-17,63.38,65.08,60.88,63.33,4991700,0
2000-02-18,65.67,66.67,64.67,66.06,2969400,0
2000-02-22,66.15,66.42,60.27,63.67,4871700,0
2000-02-23,64,66.65,61.62,65.35,1978800,0
2000-02-24,66.67,66.67,62.67,63.67,1782000,0
2000-02-25,63.98,69.5,63.65,68.54,5036400,0
2000-02-28,68,69.19,63.17,67.17,3575400,0
2000-02-29,67.58,68.33,66.33,67.98,2430600,0
2000-03-01,68.33,72.67,67.83,70.58,2786700,0
2000-03-02,72.67,75.45,70.92,73.5,2964300,0
2000-03-03,74.04,79,72.67,76.58,1617900,0
2000-03-06,78.67,82.58,76.67,78.83,2409000,0
2000-03-07,80.67,86.33,80.67,84.35,3718800,0
2000-03-08,91.38,96,86,90.5,4969500,0
2000-03-09,92,92.21,89.62,90.12,2378700,0
2000-03-10,90.77,98.33,88.12,93.29,2111400,0
2000-03-13,92.33,92.74,88.33,89.4,2025900,0
2000-03-14,89.69,92.17,76.33,82.29,4713600,0
2000-03-15,80.5,80.71,68,69.56,7469100,0
2000-03-16,70.62,73.33,63,73.04,10577400,0
2000-03-17,77.04,80.67,74.33,78.5,4846200,0
2000-03-20,82.92,83.33,66,66.1,7385100,0
2000-03-21,67.33,75.33,63.33,74.5,6760800,0
2000-03-22,75.79,76.1,70,72.52,3104100,0
2000-03-23,72.79,76,71.25,73,1580700,0
2000-03-24,71.33,77,70.38,72.83,3246600,0
2000-03-27,74.52,74.67,68.21,68.31,2771400,0
2000-03-28,69.69,72.67,65.54,66.08,3225000,0
2000-03-29,67,67.33,51.67,52.5,8280300,0
2000-03-30,52.75,59.33,51.83,56.5,11266800,0
2000-03-31,60.25,61.83,55.25,57.02,8682300,0
2000-04-03,56.67,56.67,43.67,44.96,8285400,0
2000-04-04,47.33,53.67,38.65,53.45,13183200,0
2000-04-05,48.67,57.12,48.67,52.83,9561300,0
2000-04-06,55.42,59.17,55,58.92,4062900,0
2000-04-07,61.33,65.58,60.67,65.49,4791600,0
2000-04-10,65.79,66.67,58.5,60.15,4652100,0
2000-04-11,56.98,59.67,55,56.5,6350700,0
2000-04-12,58.65,62.33,53.5,55.85,11100900,0
2000-04-13,57.38,60.33,53.67,55.67,7910700,0
2000-04-14,53.33,55.46,47.58,49.88,8379600,0
2000-04-17,44.17,50.71,42.88,50.67,8718900,0
2000-04-18,51.5,58.67,51,57.99,6899100,0
2000-04-19,58.34,61,53.33,53.67,5450400,0
2000-04-20,55.54,55.58,52.67,53.9,2862600,0
2000-04-24,50.33,53.04,44.92,47.98,3615300,0
2000-04-25,50,57.5,50,57,6313500,0
2000-04-26,59.33,61.67,55.67,57,6194700,0
2000-04-27,51.59,60.67,51.5,59.67,5722800,0
2000-04-28,60.9,61.5,57.58,57.67,2589300,0
2000-05-01,59.75,61.15,57.85,60.42,3603300,0
2000-05-02,59,63.12,58.58,60.85,4249200,0
2000-05-03,59.67,60.58,54.71,58.48,7763400,0
2000-05-04,58.62,63.88,58.29,62.88,5170800,0
2000-05-05,61.46,63.33,60.67,62.31,3108600,0
2000-05-08,59.83,61.67,58.5,58.55,1576200,0
2000-05-09,58.94,58.94,53,53.4,4469400,0
2000-05-10,52.04,54,48.42,51.25,5412000,0
2000-05-11,52.67,56.81,52.33,55.02,4093800,0
2000-05-12,56.67,57.25,54.46,54.5,2796600,0
2000-05-15,53.83,58.17,52.48,57.71,2802300,0
2000-05-16,58.17,61.65,58,59.29,3555000,0
2000-05-17,57.54,61.67,57.33,60.92,2403000,0
2000-05-18,60.83,62.5,57.67,57.69,3294600,0
2000-05-19,57.08,57.5,53.67,53.79,4197300,0
2000-05-22,53.5,55.17,48.35,54.29,6600300,0
2000-05-23,53.83,55.96,51.33,51.5,3479400,0
2000-05-24,50.25,52.67,48.67,51.21,7706400,0
2000-05-25,52,55.83,51.9,53.42,7662000,0
2000-05-26,53.18,55,51.77,54.17,2295900,0
2000-05-30,55.33,62.96,55.25,62.92,5767800,0
2000-05-31,61.33,65.04,60.33,62.62,7485900,0
2000-06-01,63.67,66.85,63.56,65.58,4043400,0
2000-06-02,69.42,78.67,69.25,77.21,9346500,0
2000-06-05,74.58,76.5,71.17,72,6272100,0
2000-06-06,73.67,73.75,67.08,68.65,4941300,0
2000-06-07,67,75.17,66.91,73.67,6503700,0
2000-06-08,75.17,76.33,72.33,75.42,5635800,0
2000-06-09,77.21,78.58,74,75.17,2863800,0
2000-06-12,74.71,75.42,69.79,70.06,2999400,0
2000-06-13,69.92,76.58,69.12,76.2,4922700,0
2000-06-14,75.75,76.92,71.46,72.46,3971700,0
2000-06-15,72.31,73,68.58,70.33,4013100,0
2000-06-16,73.1,73.1,70.58,71.25,1899300,0
2000-06-19,70.96,76.5,68.4,75.62,4038300,0
2000-06-20,75.58,78.42,72.12,73.58,4379100,0
2000-06-21,72.42,76.67,71.92,76,3411900,0
2000-06-22,77.1,81.83,72,72.31,8635800,0
2000-06-23,73.17,74.31,70,71.21,6788100,0
2000-06-26,71.19,73.17,69.33,72.9,5061000,0
2000-06-27,73.58,75.5,72.31,73.23,3295200,0
2000-06-28,73.33,76.25,71,71.93,3251100,0
2000-06-29,70.46,72.6,68.42,70.02,4187400,0
2000-06-30,72.6,75.67,69.83,70.58,6618600,0
2000-07-03,70.69,73.58,70.67,73.54,2402100,0
2000-07-05,72.67,73.12,70,70.19,3462600,0
2000-07-06,71.05,72.33,68.42,72,3228600,0
2000-07-07,72.31,75.42,70.71,75,4317600,0
2000-07-10,75.04,75.58,73.08,73.54,3036900,0
2000-07-11,73.5,75.17,70.75,71.46,2683500,0
2000-07-12,72.98,78.19,72.46,77.23,5346900,0
2000-07-13,78.65,79.96,75.77,78.31,5426700,0
2000-07-14,79.54,79.88,76.6,78.08,2662800,0
2000-07-17,77.92,88.06,77.71,86.94,10295400,0
2000-07-18,85.12,88,81.33,83.52,9983700,0
2000-07-19,82.54,83.33,72.21,74.96,13686000,0
2000-07-20,79.46,83.5,78.54,81.08,10450800,0
2000-07-21,81,84.29,78.94,83.67,5381700,0
2000-07-24,83.35,86.21,79.17,80,5549400,0
2000-07-25,80.31,80.33,75.67,78.25,4702500,0
2000-07-26,79.12,81.46,74,81.17,3779700,0
2000-07-27,80.5,81.62,78,79.79,2466150,0
2000-07-28,78,78.75,69.92,71.58,3710850,0
2000-07-31,74.75,78.67,72.25,77.33,4479900,0
2000-08-01,76.96,77.29,72.5,73.21,2450850,0
2000-08-02,71.96,78,70.58,75.46,4566000,0
2000-08-03,71.92,76,71,75.08,3878250,0
2000-08-04,77.41,80,76,79.67,2839950,0
2000-08-07,79.92,84.92,79.12,83.96,3206100,0
2000-08-08,83,88.5,82.67,86.54,3704100,0
2000-08-09,88.33,90.92,84.75,85.88,3785550,0
2000-08-10,85.42,86.33,81.25,83.29,1824450,0
2000-08-11,81.33,82,78.83,79.83,2776950,0
2000-08-14,80.5,83.5,79.33,82.62,2842800,0
2000-08-15,82.67,83.21,81.17,82.17,1915500,0
2000-08-16,82.38,86.62,81.62,83.25,3387000,0
2000-08-17,81.38,85.5,81.08,85.5,3654450,0
2000-08-18,86.62,86.67,84.29,85.25,2725950,0
2000-08-21,87,87.58,85.83,86.58,2204550,0
2000-08-22,87.75,89.5,86.08,86.62,2481300,0
2000-08-23,85.38,88,85.33,87.71,1798500,0
2000-08-24,88.17,90,85.67,89.17,1685850,0
2000-08-25,89.21,89.25,87.5,88.25,1143300,0
2000-08-28,88.12,91.58,88.08,91.42,2532300,0
2000-08-29,90.88,96.79,90.58,96.75,3299550,0
2000-08-30,95.92,96.33,93.54,95.08,2452800,0
2000-08-31,96.29,99.75,95.5,97.21,3350850,0
2000-09-01,99.83,99.83,97.25,99.62,1199400,0
2000-09-05,100.17,105.67,99.96,103,3032100,0
2000-09-06,103.04,103.33,93.83,97.34,3087600,0
2000-09-07,96.88,102.33,94.67,102.12,3937650,0
2000-09-08,101.88,103,97.33,97.5,1855500,0
2000-09-11,97.17,99.67,90.33,92.04,3903750,0
2000-09-12,94.08,98.33,92.67,93.83,4848450,0
2000-09-13,91.21,101.75,90.71,101.25,4125150,0
2000-09-14,102.5,106.67,100.83,102.62,3148350,0
2000-09-15,104.08,104.08,99.58,100.83,2438850,0
2000-09-18,100.67,103.58,98.83,100.17,2307450,0
2000-09-19,100.71,104.67,98.46,104.17,2602800,0
2000-09-20,105.54,108.92,101.5,106.83,3870450,0
2000-09-21,106.83,106.96,100.46,100.71,3537000,0
2000-09-22,96.04,101.83,95.33,101.62,6351150,0
2000-09-25,105.17,105.17,100.92,101.71,4126050,0
2000-09-26,101.58,101.96,97.67,99.5,3617100,0
2000-09-27,101.12,101.21,94.18,95.88,3150750,0
2000-09-28,94.29,102.75,94.04,102.17,4055700,0
2000-09-29,101.17,108.42,99.04,105,3856350,0
2000-10-02,107.58,113.81,104.33,112.33,7191300,0
2000-10-03,112.83,114,101.33,103.92,5348850,0
2000-10-04,101.74,103.62,95.88,102.82,5872500,0
2000-10-05,103.17,108.75,102.5,106.25,3276000,0
2000-10-06,106.5,106.5,100.5,105.21,2565150,0
2000-10-09,103.67,109.83,100.17,107.17,2675850,0
2000-10-10,105.71,108.29,101,102.83,2454900,0
2000-10-11,99.33,100.96,93.62,98.5,5747400,0
2000-10-12,100,100.08,86,87.38,7892850,0
2000-10-13,83.67,94.92,80,93.33,7029000,0
2000-10-16,95.42,101.58,93.92,96.08,4498200,0
2000-10-17,99.29,104.5,94.75,97.96,4298700,0
2000-10-18,95.17,112.67,93.33,109.92,11922900,0
2000-10-19,113.17,116.33,112.25,113.17,6506100,0
2000-10-20,112.33,114.5,109.5,113.33,3924900,0
2000-10-23,111.67,114.33,108.33,112.92,2944800,0
2000-10-24,112.92,115.25,110.71,112.92,3117300,0
2000-10-25,111.5,118.58,105.25,107.12,6668250,0
2000-10-26,107.92,108,91.92,97.92,6793350,0
2000-10-27,101.33,106.67,99.83,104.62,3004500,0
2000-10-30,103.96,105.92,96.33,96.33,3307650,0
2000-10-31,96.5,106.67,95.33,105.58,4174650,0
2000-11-01,103.08,107.33,99.71,101.88,3485100,0
2000-11-02,102.5,106.17,102.38,102.83,2247300,0
2000-11-03,105.21,105.67,99.17,103.12,3275850,0
2000-11-06,103.54,110,102.75,109.67,3595200,0
2000-11-07,108.92,114.91,108.88,112.5,4751250,0
2000-11-08,113.79,115.25,106.33,106.54,2549400,0
2000-11-09,102.17,104.67,97,103.67,5071500,0
2000-11-10,100.04,104.5,92.67,93.54,2866200,0
2000-11-13,88.75,93,81.67,91.17,10054050,0
2000-11-14,95.29,98.67,90.71,91.79,5379000,0
2000-11-15,92.33,96.17,87,93.88,4787100,0
2000-11-16,91.88,94,88.17,88.25,3362850,0
2000-11-17,89.58,91.62,84.42,90.67,3909900,0
2000-11-20,86.33,87.5,74.83,75,6062400,0
2000-11-21,76.83,83.82,76.79,82.17,6254100,0
2000-11-22,79.96,81.88,69.17,69.62,7725900,0
2000-11-24,75.29,77.75,73.83,77.75,2950050,0
2000-11-27,82,86.5,80,82.54,5684700,0
2000-11-28,81.92,84.58,73,73.33,6759150,0
2000-11-29,76.67,76.71,60.67,68.67,11994450,0
2000-11-30,63.67,69.17,63.67,68.42,12400050,0
2000-12-01,70.25,75.5,67,69.88,9356850,0
2000-12-04,70.88,74.92,66.25,73.12,6428550,0
2000-12-05,76.33,89.54,76.04,88.61,10000200,0
2000-12-06,88.67,97.67,87.33,92.83,10110600,0
2000-12-07,88.62,96.33,87,91.96,5338050,0
2000-12-08,100,106,98.33,105.92,8169000,0
2000-12-11,107.58,112.83,101.54,102.96,8353200,0
2000-12-12,101.62,101.67,93.83,96,7357200,0
2000-12-13,100.58,101.33,93.67,96,6667950,0
2000-12-14,95.33,95.38,85.33,91.04,9010050,0
2000-12-15,88.88,104.21,86.33,93.04,20950050,0
2000-12-18,96.17,100.21,93,98.54,6420900,0
2000-12-19,96.54,100.08,86.04,86.21,7573050,0
2000-12-20,81.83,86.08,77.33,81.62,9787350,0
2000-12-21,80,84.91,75,78.21,8596200,0
2000-12-22,81.67,96.17,80.62,95.29,7571250,0
2000-12-26,92.42,94.29,89.25,93.79,4266600,0
2000-12-27,89.21,92.33,88.71,90.08,5778450,0
2000-12-28,89.67,94.96,88.83,93.38,5173350,0
2000-12-29,94.21,96.33,86.67,89.04,5032800,0
2001-01-02,88.54,88.54,69.83,73.67,17656350,0
2001-01-03,71.25,95.88,70.67,95.75,17694900,0
2001-01-04,92.25,97.5,88.67,91.04,10921650,0
2001-01-05,89.75,90.46,76.33,77.62,12583950,0
2001-01-08,76.33,77.58,66.67,73.83,14743050,0
2001-01-09,75.04,79.67,73.5,76.33,9204750,0
2001-01-10,74.67,82.92,74.21,81.79,12237900,0
2001-01-11,79.5,85.33,79.33,82.92,8751900,0
2001-01-12,82.08,87.24,80.08,82.67,7404900,0
2001-01-16,84.58,85,78.21,80.38,7974450,0
2001-01-17,86.58,89.17,83.83,84.38,10838400,0
2001-01-18,89.58,96.21,85.38,92.12,20401200,0
2001-01-19,96.9,100.17,94,99.88,11092200,0
2001-01-22,98.42,100.17,96,99.25,7658850,0
2001-01-23,97.98,106,97.46,102.62,7834050,0
2001-01-24,103.12,106.67,98,99.88,9185400,0
2001-01-25,99.25,101.33,94.33,95.62,7533300,0
2001-01-26,94,103.58,93.92,103.29,7424250,0
2001-01-29,101.38,110.71,99.88,110.29,8991150,0
2001-01-30,110.17,113.33,108.33,110.58,7938750,0
2001-01-31,109.96,111.33,99.42,101.67,10415700,0
2001-02-01,101.38,105.46,99.71,104.12,7110450,0
2001-02-02,103.83,104.75,94.08,94.75,8595150,0
2001-02-05,94.25,98.33,92.08,97.71,6580350,0
2001-02-06,96.83,101.46,94.83,98.42,6312150,0
2001-02-07,96.33,98.83,92.67,97.71,8477850,0
2001-02-08,99.17,99.33,91.12,92.88,9620850,0
2001-02-09,91.71,92.88,85,86.29,10494450,0
2001-02-12,84.5,88.5,80,83.67,10683000,0
2001-02-13,86.44,90.62,82,82.12,6425700,0
2001-02-14,83.94,90.5,79.56,90.19,8877600,0
2001-02-15,94,98.38,93.75,95.06,7028600,0
2001-02-16,88.25,92.88,87.5,90.19,6728200,0
2001-02-20,91.31,91.94,87,89.62,6164600,0
2001-02-21,87.42,91,81.5,84.19,9675700,0
2001-02-22,82.94,83.12,68.25,73.75,26325900,0
2001-02-23,72.81,79.56,69.75,79.5,13852700,0
2001-02-26,80.56,82.19,76.25,80.88,8051100,0
2001-02-27,79.81,80.12,73.12,73.5,7969200,0
2001-02-28,72.5,76,63.44,64.12,18169800,0
2001-03-01,63.31,71.94,59,71.31,15783500,0
2001-03-02,65,73,63.5,64,19747400,0
2001-03-05,66.25,68.5,57.5,59.88,16291000,0
2001-03-06,64.62,69.12,63.88,65.75,16705800,0
2001-03-07,68.75,72,67.56,70,12585600,0
2001-03-08,69.62,70,65.5,66.25,9619100,0
2001-03-09,64.19,68.75,64.12,66.75,16784800,0
2001-03-12,63.19,67.62,61.25,64.44,19487900,0
2001-03-13,65.69,70.5,64.88,70.06,13385700,0
2001-03-14,66.75,72.81,66.31,68.75,15359600,0
2001-03-15,72.5,73.31,63.06,63.19,14867800,0
2001-03-16,62.56,62.94,57,57.75,22161100,0
2001-03-19,57.75,58.5,51.12,56.44,23023300,0
2001-03-20,57.31,59.75,51.31,51.44,17923000,0
2001-03-21,51.81,56.16,51.75,53.31,15516000,0
2001-03-22,54.56,57.38,51.5,56,18496300,0
2001-03-23,59.06,59.38,55.62,56.25,10942100,0
2001-03-26,57.88,59.12,53.88,54.5,9828400,0
2001-03-27,54.06,58.25,52.5,58.06,13205300,0
2001-03-28,56.25,56.75,50.09,50.5,17688800,0
2001-03-29,48.62,49.5,42.56,45.31,22841700,0
2001-03-30,45.81,49.69,45.62,47.5,15684700,0
2001-04-02,46.81,50,45.81,46.88,11221500,0
2001-04-03,44.25,44.62,39.5,41.38,21208900,0
2001-04-04,40.62,44.94,40.56,42.58,13906900,0
2001-04-05,46.38,49.62,45.94,48.69,12451300,0
2001-04-06,47.25,47.56,44.56,47.25,16489900,0
2001-04-09,48.4,52.3,48,52.07,11070700,0
2001-04-10,54.36,60.44,53.63,57.59,18552700,0
2001-04-11,62.27,66.25,60.32,61.76,17782300,0
2001-04-12,59.7,64,59.66,63.48,11177800,0
2001-04-16,62.24,66.2,61,62.11,10936200,0
2001-04-17,61.19,65.11,60.75,64.83,11965100,0
2001-04-18,68.79,74.46,66.4,71,18639900,0
2001-04-19,71.88,80.16,70.26,80.01,19183600,0
2001-04-20,78.57,79.8,74.31,75.1,13972600,0
2001-04-23,73.17,74.23,69.25,72.39,12743600,0
2001-04-24,65,67.5,61.05,62,37130100,0
2001-04-25,61.69,65.13,60.25,64.29,14747900,0
2001-04-26,65.25,66.7,60.5,60.8,11797500,0
2001-04-27,64.05,65.2,60,62.96,9240100,0
2001-04-30,64.54,66.24,61.6,62.73,10595100,0
2001-05-01,63.56,65.6,59.29,65.5,11311600,0
2001-05-02,67.23,71.25,66.97,69.64,13614300,0
2001-05-03,67.99,69.74,65.6,67.08,7935200,0
2001-05-04,64.04,68.24,62.97,66.84,10480100,0
2001-05-07,66.5,68.51,63.7,63.9,5743200,0
2001-05-08,66.5,68.08,65,67.71,10698200,0
2001-05-09,65.15,66.84,63.75,63.92,10531700,0
2001-05-10,66.25,66.25,60,60.41,11019300,0
2001-05-11,60.71,61.05,56.8,57.18,10337700,0
2001-05-14,57.01,57.3,54.78,56,8283500,0
2001-05-15,56.08,58.2,54.7,54.91,11409300,0
2001-05-16,49.75,55.5,49.45,54.19,31278100,0
2001-05-17,55.63,59.45,55.6,57.02,15131100,0
2001-05-18,56.08,59,55,56.19,9766500,0
2001-05-21,56.64,63.65,56.44,63.57,15486100,0
2001-05-22,63.26,65.6,62.73,64.86,11475500,0
2001-05-23,63.8,64,60.46,60.55,8034300,0
2001-05-24,61.1,62.82,60.35,62.81,6843600,0
2001-05-25,62.88,63.36,60.5,61.3,3970700,0
2001-05-29,62.18,62.27,57.43,58.38,7829600,0
2001-05-30,55.53,56.46,53.8,54.41,8544600,0
2001-05-31,55.17,55.85,52.85,53.86,9922300,0
2001-06-01,54.69,56,53.41,55.17,5567300,0
2001-06-04,55.25,55.37,48.33,49.29,26830500,0
2001-06-05,50.2,51.9,46.37,47.79,22265800,0
2001-06-06,48.5,50.63,47.95,49.19,17934700,0
2001-06-07,50.9,51.79,49.33,51.64,11569900,0
2001-06-08,51.85,51.9,49.26,49.99,8880200,0
2001-06-11,50.17,50.28,44.97,45.72,12433000,0
2001-06-12,44.55,47.54,42.2,46.9,12346300,0
2001-06-13,47.5,47.72,42.99,43.12,11587100,0
2001-06-14,42.86,44.15,41.7,43.95,16127000,0
2001-06-15,42.85,45.75,42.84,44.4,16759100,0
2001-06-18,44.95,45.85,42.63,43.04,7293800,0
2001-06-19,45.44,46.95,44.37,45.24,11472800,0
2001-06-20,44.85,49.25,44.66,49.07,11948500,0
2001-06-21,48.68,50.2,46.85,48.57,11327000,0
2001-06-22,47.34,49.84,47.34,48.79,7918200,0
2001-06-25,49.05,49.18,46.6,48.53,5237600,0
2001-06-26,47.3,51.91,47.08,51.37,8745000,0
2001-06-27,52.45,53.66,50.24,52.7,12657300,0
2001-06-28,53.94,54.24,48.9,49.6,11365000,0
2001-06-29,50,52.29,48.87,50.57,6066100,0
2001-07-02,50.85,52.7,50.25,50.95,7073400,0
2001-07-03,47.5,47.5,44.5,44.55,16924000,0
2001-07-05,45.11,46.25,44.8,44.95,10171300,0
2001-07-06,44.3,44.4,42.68,43.35,6553500,0
2001-07-09,43.71,45.12,43.34,45.05,6167600,0
2001-07-10,46.2,46.5,42.5,42.6,7663500,0
2001-07-11,42.5,42.5,39,39.45,12532700,0
2001-07-12,42.32,45.2,42.02,45.04,8855100,0
2001-07-13,43.67,44,41.37,42.31,9373300,0
2001-07-16,41.9,43.57,40.07,40.26,4876500,0
2001-07-17,39.85,43.98,39.8,43.9,6095100,0
2001-07-18,41.69,43,39.88,40.09,9549300,0
2001-07-19,41.6,42.65,38.62,39.91,9062500,0
2001-07-20,38.61,39.5,35.01,35.42,12632200,0
2001-07-23,39.29,39.85,36.28,36.57,18759500,0
2001-07-24,36.2,38.96,35.94,37.87,10017300,0
2001-07-25,38.5,39.7,37.2,39.47,8462500,0
2001-07-26,39.26,42.97,38.93,41.79,9316600,0
2001-07-27,42.04,45.05,41.5,44.44,8567100,0
2001-07-30,45.11,45.3,42.4,42.51,6675100,0
2001-07-31,43.5,45.9,43.5,44.24,7870500,0
2001-08-01,45.43,46.08,44.4,45.49,7064100,0
2001-08-02,46.2,46.85,44.3,45.77,6574500,0
2001-08-03,45.15,45.21,43.2,43.29,5723900,0
2001-08-06,43.4,44,42.3,42.94,4232100,0
2001-08-07,42.9,44.16,42.2,42.76,4218400,0
2001-08-08,42.34,42.34,38.9,39.7,12604200,0
2001-08-09,39.6,41.14,38.6,40.51,9658100,0
2001-08-10,39.72,40.35,38.71,39.2,6294300,0
2001-08-13,39.46,41.23,38.8,40.93,4743700,0
2001-08-14,41.35,42.1,39.8,40.16,4802300,0
2001-08-15,38.85,39.6,36.37,36.96,10666300,0
2001-08-16,36.29,38.44,35.75,38.14,8235100,0
2001-08-17,37.05,37.51,36.05,36.17,4905600,0
2001-08-20,36.4,37.65,35.9,36.05,5126400,0
2001-08-21,35.49,36.78,34.1,34.65,8973500,0
2001-08-22,35.6,35.7,33.37,34.46,8266000,0
2001-08-23,34.1,34.1,30.8,31.86,14109500,0
2001-08-24,32.54,33.99,31.91,33.88,9297300,0
2001-08-27,33.9,35.97,33.25,34.79,9360600,0
2001-08-28,35.05,35.94,33.05,33.26,8196200,0
2001-08-29,33.62,33.8,32.15,32.25,5567300,0
2001-08-30,31.45,32.68,31.25,31.32,6729000,0
2001-08-31,31.34,32.58,31.14,31.99,7076700,0
2001-09-04,31.95,33.3,29.57,30,7704100,0
2001-09-05,30.1,31.85,29.8,30.35,11128800,0
2001-09-06,29.75,30.8,29.51,30.08,9334000,0
2001-09-07,29.85,31.38,29.1,30.57,11085300,0
2001-09-10,30.31,33.23,30,32.99,11774400,0
2001-09-17,30.31,32.8,29.75,30.6,14727400,0
2001-09-18,30.94,31.74,28.3,29.24,14222900,0
2001-09-19,29.68,29.9,24.9,26.93,16123900,0
2001-09-20,25.73,26.6,25.28,25.41,7823800,0
2001-09-21,24.04,25.08,23.85,24.12,9310400,0
2001-09-24,25.46,26.05,24.75,25.25,10887000,0
2001-09-25,25.25,25.91,23.64,24.02,8964300,0
2001-09-26,24.25,24.3,21.6,21.66,9579600,0
2001-09-27,21.64,21.68,19.56,20.7,10990000,0
2001-09-28,21.23,22.3,20.75,22.02,11971300,0
2001-10-01,21.2,22.23,20.2,20.8,7691900,0
2001-10-02,21,23,20.7,22.85,9188400,0
2001-10-03,22.55,27.2,22.39,25.99,18855600,0
2001-10-04,27.59,28.99,27,27.1,21948100,0
2001-10-05,26.5,27.9,25.45,26.81,10139700,0
2001-10-08,25.64,28.29,25.55,27.41,6671200,0
2001-10-09,27.41,28.09,25.75,25.99,7164600,0
2001-10-10,25.9,27.36,25.7,26.98,6618200,0
2001-10-11,28.06,31.16,28,31,18871100,0
2001-10-12,30.1,31.25,29.35,30.95,10712600,0
2001-10-15,30.31,30.65,29.4,29.82,6001200,0
2001-10-16,30.6,32.36,30.4,32.17,8260800,0
2001-10-17,34,34.01,28.71,29.12,13036800,0
2001-10-18,28.67,32.15,27.9,31.93,14562500,0
2001-10-19,30.66,31.25,28.87,30.03,10696200,0
2001-10-22,30.09,31.06,28.8,29.46,9259500,0
2001-10-23,30,30.16,28.32,29.33,9765300,0
2001-10-24,29,31.22,28.8,31.08,9685900,0
2001-10-25,30.17,33.4,29.41,33.33,12108200,0
2001-10-26,32.26,34.25,31.69,32.05,8618100,0
2001-10-29,31.8,33.2,29.45,29.54,7902300,0
2001-10-30,29.04,29.99,27.96,28.67,8338700,0
2001-10-31,29.81,30.55,29.12,29.52,7081700,0
2001-11-01,30,30.99,28.4,30.71,6342000,0
2001-11-02,30.55,31.24,29.52,30.31,5011200,0
2001-11-05,31.22,33.08,31.15,32.96,6526100,0
2001-11-06,32.56,34.9,31.89,34.82,8072800,0
2001-11-07,34.16,36.05,33.19,34.08,9959000,0
2001-11-08,35.22,36.69,33.46,34.27,11795000,0
2001-11-09,34.3,36.21,33.75,35.96,6531400,0
2001-11-12,36.86,38.69,34.95,38.51,13337800,0
2001-11-13,40.3,42.17,39.9,41.9,23287900,0
2001-11-14,42.95,43,39.67,40.75,17649500,0
2001-11-15,39.86,41.14,39.21,40.28,8283500,0
2001-11-16,40.09,40.16,38.76,39.36,7508500,0
2001-11-19,39.6,42.5,39.55,42.48,9217500,0
2001-11-20,41.87,41.94,37.81,38.15,11194700,0
2001-11-21,37.94,39.35,37.51,39.28,9493400,0
2001-11-23,39.32,39.7,38.52,39.11,2573800,0
2001-11-26,39.55,40.14,38.2,39.5,9178300,0
2001-11-27,39.09,40.05,37.65,39.4,12997100,0
2001-11-28,38.76,40.93,37.42,37.43,13542800,0
2001-11-29,38.3,39.95,37.95,39.92,9569600,0
2001-11-30,39.45,39.6,37.6,38.35,8804300,0
2001-12-03,37.61,38.09,36.66,37.31,5938600,0
2001-12-04,37.7,39.44,37.31,39.17,7797700,0
2001-12-05,40.15,42.5,39.9,42.02,13324600,0
2001-12-06,41.79,42.65,40.93,41.05,10255500,0
2001-12-07,40.38,40.5,39.5,39.93,6753300,0
2001-12-10,39.3,41.35,39.15,40.25,5516600,0
2001-12-11,41.35,42.05,40.83,40.9,7364000,0
2001-12-12,42.65,43.95,42.18,43.02,13598500,0
2001-12-13,41.61,43.94,41.61,42.12,9457800,0
2001-12-14,42.29,42.7,40.14,40.81,6237400,0
2001-12-17,41.07,43.85,40.97,43.3,8742700,0
2001-12-18,43.94,44.95,43.5,44.37,7751300,0
2001-12-19,42.98,44.1,42.95,43.55,4444800,0
2001-12-20,42.93,43.89,39.65,39.79,9943600,0
2001-12-21,40.2,41.82,39.99,41.22,7577400,0
2001-12-24,41.45,41.78,40.03,40.26,1748600,0
2001-12-26,40.41,41.94,40.41,41.27,3142500,0
2001-12-27,41.59,41.75,39.92,40.29,3901000,0
2001-12-28,40.94,41.49,40.8,41.05,2967400,0
2001-12-31,41.33,41.39,39.7,39.89,2516400,0
2002-01-02,40.59,40.7,38.8,40.61,5092900,0
2002-01-03,40.9,43.25,40.76,43.17,6198000,0
2002-01-04,44.35,45.45,43.45,45.37,9872800,0
2002-01-07,46.57,48,46.25,46.77,11702500,0
2002-01-08,46.1,46.61,45.35,45.8,7503100,0
2002-01-09,46.56,49.47,46.45,47.14,9136200,0
2002-01-10,47.6,48.72,46.88,47.15,8314000,0
2002-01-11,46.74,48.14,46.5,47.2,6677400,0
2002-01-14,46.69,47.14,43.75,44.42,11967300,0
2002-01-15,40.06,40.7,38.39,38.68,39347700,0
2002-01-16,37.03,37.45,36.12,36.23,14183000,0
2002-01-17,37.35,37.5,34.55,34.6,16731900,0
2002-01-18,34.02,36.97,33.89,35.7,12254100,0
2002-01-22,37,37.2,34.74,34.92,8399000,0
2002-01-23,35.38,35.75,33.66,34.98,8103000,0
2002-01-24,35.99,37,35.5,36.5,9296100,0
2002-01-25,35.5,35.84,34.78,35.16,5404800,0
2002-01-28,36.35,36.91,35.81,36.45,5912600,0
2002-01-29,36.64,37.09,34.83,35.3,6268900,0
2002-01-30,35.05,35.15,32.07,32.88,13623300,0
2002-01-31,34.21,36.75,33.65,36.5,17464100,0
2002-02-01,35.8,36.37,35.2,35.7,8615400,0
2002-02-04,35.79,35.79,33.67,34.02,7715100,0
2002-02-05,33.81,34.63,32.45,32.65,7203100,0
2002-02-06,33.59,34,31.52,32.25,8337600,0
2002-02-07,32.75,33.5,31.55,32.1,7053400,0
2002-02-08,32.51,34.01,32.32,33.77,4582800,0
2002-02-11,34.41,34.74,32.7,32.74,6570900,0
2002-02-12,32.44,32.57,30.98,31.49,9441000,0
2002-02-13,31.9,32.79,31.2,31.87,8335200,0
2002-02-14,32.14,32.55,30.61,30.88,5137000,0
2002-02-15,31.16,31.33,29.55,29.8,6514600,0
2002-02-19,29.66,29.66,28.62,28.85,5931100,0
2002-02-20,29.46,29.62,27.35,28.85,10679300,0
2002-02-21,28.75,29.24,27.03,27.48,6882900,0
2002-02-22,27.55,28.85,27.1,28.43,5309500,0
2002-02-25,28.67,30,28.05,29.9,5416700,0
2002-02-26,30.65,31.45,29.6,30.85,7144600,0
2002-02-27,31.69,31.8,29.09,29.6,7350200,0
2002-02-28,29.55,30.19,27.58,27.92,8060800,0
2002-03-01,28.46,30.4,28.06,30.16,7676700,0
2002-03-04,30.75,33.98,30.35,33.59,8927200,0
2002-03-05,33.05,35.66,32.64,34.38,9453300,0
2002-03-06,33.64,34.2,32.31,33.8,6999700,0
2002-03-07,34.52,35.31,33.55,33.91,7410700,0
2002-03-08,35.2,36.19,35.07,35.33,7146800,0
2002-03-11,34.97,38.49,34.8,37.83,10804600,0
2002-03-12,35.86,37.05,35.01,35.64,8966400,0
2002-03-13,35.15,35.49,33.58,33.86,8061800,0
2002-03-14,34.54,34.86,33.14,33.28,6700800,0
2002-03-15,33.38,33.8,31.71,32.17,6388400,0
2002-03-18,33.2,33.65,32.55,33.29,5527500,0
2002-03-19,33.76,33.93,32.75,32.91,4018200,0
2002-03-20,32.34,32.5,30.11,30.18,7553800,0
2002-03-21,30.75,32.95,30.39,32.81,9153100,0
2002-03-22,32.64,32.8,31.16,31.38,6362400,0
2002-03-25,32.16,32.3,31.3,31.38,5778000,0
2002-03-26,30.95,32.25,30.55,31.06,6672600,0
2002-03-27,31.3,32.05,30.65,31.03,4571900,0
2002-03-28,30.5,31.14,30.2,30.4,4651900,0
2002-04-01,29.8,29.8,28.75,29.5,6328300,0
2002-04-02,28.5,29.08,27.85,28.01,6811000,0
2002-04-03,28.02,28.45,27.3,27.46,6850800,0
2002-04-04,20.1,23.04,20.09,22.07,57361000,0
2002-04-05,22.9,23.5,22.25,22.33,14595000,0
2002-04-08,21.91,22.44,21.5,22.33,11437300,0
2002-04-09,22.6,22.98,21.02,21.12,9176800,0
2002-04-10,21.55,21.84,20.83,21.41,7656900,0
2002-04-11,21.2,21.25,20.2,20.45,8570000,0
2002-04-12,20.72,21.1,20.17,20.72,7014700,0
2002-04-15,20.85,21.53,20.45,21.25,4430200,0
2002-04-16,21.9,22.15,21.35,21.43,4729100,0
2002-04-17,21.61,21.9,20.43,20.52,6717600,0
2002-04-18,20.45,20.85,20.17,20.28,5138900,0
2002-04-19,20.53,20.64,19.79,20.01,7393700,0
2002-04-22,19.6,19.6,18.49,18.63,9802500,0
2002-04-23,18.57,19.18,18.02,18.2,9448500,0
2002-04-24,19.61,19.65,17.78,18.25,12496000,0
2002-04-25,18.15,19.16,17.91,18.88,8211400,0
2002-04-26,19.23,19.5,17.54,17.64,9206200,0
2002-04-29,17.59,18.13,16.24,16.68,10442500,0
2002-04-30,16.85,18.25,16.85,18.15,8460700,0
2002-05-01,17.98,18.1,16.77,17.43,9196700,0
2002-05-02,17.2,17.85,16.75,16.9,6191500,0
2002-05-03,17.09,17.15,16.33,16.64,5686400,0
2002-05-06,16.52,16.69,15.73,16,5878900,0
2002-05-07,16.42,16.65,15.76,16.35,5454400,0
2002-05-08,17.28,19.18,17.24,18.94,10793300,0
2002-05-09,18.37,18.68,17.65,18.29,6397800,0
2002-05-10,18.56,18.7,17.05,17.48,5171100,0
2002-05-13,17.8,18.43,17.41,18.22,3646800,0
2002-05-14,19.03,20.05,18.97,19.81,7712700,0
2002-05-15,19.26,20.35,18.53,19.08,7618000,0
2002-05-16,19.24,19.96,19.02,19.73,4868800,0
2002-05-17,20.35,20.68,19.73,20.21,5901900,0
2002-05-20,19.88,20.16,19.47,19.8,4091000,0
2002-05-21,20.1,20.11,18.65,18.75,5987800,0
2002-05-22,18.26,18.67,16.85,17.32,11809700,0
2002-05-23,17.71,18.18,17.25,18.01,4990500,0
2002-05-24,17.91,18.3,17.85,18,3655700,0
2002-05-28,18.24,18.25,17.45,17.71,4361200,0
2002-05-29,17.48,17.51,16.56,16.83,6113300,0
2002-05-30,16.68,17.25,16.41,17.01,5244400,0
2002-05-31,17.05,17.24,16.16,16.26,4883100,0
2002-06-03,16.05,16.3,15.5,15.6,5000100,0
2002-06-04,15.54,17.23,15.13,16.88,11207300,0
2002-06-05,16.92,17.29,15.93,16.91,7817900,0
2002-06-06,16.7,17.71,16.45,16.91,5297700,0
2002-06-07,16.1,16.91,16.09,16.75,4925100,0
2002-06-10,16.76,17.49,16.26,16.8,4887100,0
2002-06-11,16.69,16.71,15.82,15.91,5101800,0
2002-06-12,15.64,15.65,14.65,15.46,10639800,0
2002-06-13,15.4,15.45,14.8,15.09,7836200,0
2002-06-14,14.6,15.28,14.1,15.19,9373500,0
2002-06-17,15.39,15.7,15.25,15.54,3454100,0
2002-06-18,15.39,15.95,15.32,15.41,3310800,0
2002-06-19,15.25,15.4,14.78,14.98,4049900,0
2002-06-20,14.8,15.01,14.51,14.59,5092800,0
2002-06-21,14.36,14.93,14.15,14.3,4410300,0
2002-06-24,13.92,14.08,13.3,13.78,8839700,0
2002-06-25,13.7,14.02,12.74,13.01,6425600,0
2002-06-26,12.25,13.5,12,13,7737100,0
2002-06-27,13.4,13.73,12.8,13.56,5231000,0
2002-06-28,13.5,14.1,13.39,13.56,4118100,0
2002-07-01,13.16,13.48,12,12.11,4814000,0
2002-07-02,11.25,12.75,10.37,12.58,12770200,0
2002-07-03,12.08,14.45,12,14.37,10995800,0
2002-07-05,14.66,14.87,14.1,14.26,3210200,0
2002-07-08,14.26,14.6,13.7,13.83,3912600,0
2002-07-09,13.84,14.09,13.17,13.41,3179300,0
2002-07-10,13.53,14,12.77,13.04,3727600,0
2002-07-11,12.77,13.24,12.1,13.18,6160600,0
2002-07-12,13.5,13.74,12.7,13.33,5305700,0
2002-07-15,13.17,14.53,12.94,14.5,7037000,0
2002-07-16,14.77,14.96,14,14.07,6074000,0
2002-07-17,14.94,14.98,13.8,14.12,5392600,0
2002-07-18,14.09,14.22,13.64,14,3434100,0
2002-07-19,13.5,14.23,13.41,13.86,4198600,0
2002-07-22,14.6,14.95,14,14.93,12205200,0
2002-07-23,15.1,15.5,14.12,14.22,9227700,0
2002-07-24,13.75,15.8,13.5,15.76,7117200,0
2002-07-25,15.25,15.66,14.9,15.05,6008500,0
2002-07-26,15.3,15.75,14.95,15.69,3112800,0
2002-07-29,16.49,17.25,16.29,16.81,5542100,0
2002-07-30,16.65,18.01,16.57,17.47,7317600,0
2002-07-31,17.52,17.55,16.63,16.78,5389000,0
2002-08-01,16.75,17.3,15.8,15.87,5662000,0
2002-08-02,15.95,16.49,15.72,16.01,5229600,0
2002-08-05,16,16.15,14.73,14.87,7131900,0
2002-08-06,15.35,16.16,15.12,15.71,6352100,0
2002-08-07,16.3,16.6,14.93,15.59,6256600,0
2002-08-08,15.85,17.28,15.52,17.17,7523600,0
2002-08-09,16.65,17.36,16.55,16.9,5300200,0
2002-08-12,16.83,16.9,16.28,16.89,3969300,0
2002-08-13,16.72,17.5,15.76,15.8,6787700,0
2002-08-16,17.32,18.29,17.28,18,5632300,0
2002-08-19,17.94,18.65,17.94,18.36,5336000,0
2002-08-20,18.18,18.75,17.55,17.56,5999100,0
2002-08-21,17.76,18.7,17.72,18.39,6024600,0
2002-08-22,18.25,18.88,18.15,18.63,4537500,0
2002-08-23,18.45,18.89,18.3,18.63,3902800,0
2002-08-26,18.78,18.95,18.15,18.71,3614000,0
2002-08-27,18.92,19.03,17.67,17.78,4872800,0
2002-08-28,17.59,17.83,16.86,17.07,4558200,0
2002-08-29,16.82,17.55,16.6,17.42,4102600,0
2002-08-30,17.02,17.49,16.7,16.75,2426300,0
2002-09-03,16.3,16.38,15.55,15.55,5259800,0
2002-09-04,15.67,16.74,15.61,16.46,4359400,0
2002-09-05,16.09,16.86,15.95,16.17,6195900,0
2002-09-06,16.47,17.49,16.46,17.07,4491200,0
2002-09-09,16.65,17.96,16.55,17.87,4445900,0
2002-09-10,17.65,18.19,17.55,17.93,4025000,0
2002-09-11,18.27,18.75,18,18.36,3199000,0
2002-09-12,17.98,17.98,17.4,17.45,3312500,0
2002-09-13,17.45,17.92,17.33,17.8,2465000,0
2002-09-17,17.6,17.8,16.9,17.06,3585500,0
2002-09-18,16.51,17.35,16.35,17.17,3828700,0
2002-09-19,16.67,16.74,15.64,15.75,5308300,0
2002-09-20,16.22,16.26,15.14,15.53,5372900,0
2002-09-23,15.2,15.4,14.81,15.01,5304800,0
2002-09-24,14.54,15.47,14.5,15,4409900,0
2002-09-25,15.17,15.42,14.07,15.25,6351100,0
2002-09-26,15.27,15.4,14.7,14.83,5357200,0
2002-09-27,14.64,14.95,14.18,14.2,5030300,0
2002-09-30,13.8,14.38,13.57,13.74,5483800,0
2002-10-01,14,14.01,12.85,13.23,6824400,0
2002-10-02,13.11,13.85,12.97,13,5879300,0
2002-10-03,13.75,13.96,13.35,13.41,7857800,0
2002-10-04,13.46,13.85,13.17,13.58,4473700,0
2002-10-07,13.54,13.8,13,13.06,4662900,0
2002-10-08,13.29,13.41,12.8,13.1,3954000,0
2002-10-09,12.97,13.39,12.62,13,4361100,0
2002-10-10,13.06,14.1,13.02,13.99,4976700,0
2002-10-11,14.29,15.05,14.25,14.92,5579400,0
2002-10-14,14.63,15.59,14.33,15.29,4725300,0
2002-10-15,16.15,16.35,15.74,15.94,5279600,0
2002-10-16,15.64,16.2,15.61,16.05,4790700,0
2002-10-17,17.19,17.34,16.55,16.73,4933600,0
2002-10-18,13.65,14,13.02,13.28,22194300,0
2002-10-21,13.2,13.37,13,13.02,5905200,0
2002-10-22,12.96,13.48,12.75,13.09,4717400,0
2002-10-23,12.97,13.49,12.87,13.45,3135400,0
2002-10-24,13.93,14.37,13.81,13.89,5615600,0
2002-10-25,13.63,14.62,13.5,14.52,3971000,0
2002-10-28,14.82,14.99,14.07,14.23,3597700,0
2002-10-29,14.3,14.82,13.4,13.5,3993800,0
2002-10-30,13.61,14.4,13.45,13.95,3923800,0
2002-10-31,14.01,14.36,13.63,13.79,3160300,0
2002-11-01,13.73,14.4,13.56,14.25,3277400,0
2002-11-04,14.88,15.4,14.61,14.8,4579900,0
2002-11-05,14.65,15.66,14.54,15.6,4199100,0
2002-11-06,15.05,15.68,14.68,15.55,6186000,0
2002-11-07,15.25,15.3,14.37,14.76,4465300,0
2002-11-08,14.8,15.12,14.22,14.36,4132500,0
2002-11-11,14.31,14.31,13.7,13.75,3454500,0
2002-11-12,13.9,14.27,13.69,13.91,3626400,0
2002-11-13,13.8,15.18,13.65,14.9,7630700,0
2002-11-14,15.23,15.44,14.63,15.37,5914600,0
2002-11-15,15.45,16.2,14.95,16.05,5144900,0
2002-11-18,16.28,16.3,15.74,15.85,3821700,0
2002-11-19,15.5,15.55,15.1,15.28,3350300,0
2002-11-20,15.35,16.02,15.05,15.92,3600100,0
2002-11-21,16.22,17.8,16.18,17.46,8472300,0
2002-11-22,16.95,17.38,16.9,17.08,4062500,0
2002-11-25,17.06,17.43,16.96,17.13,3873800,0
2002-11-26,16.9,17.1,16.13,16.2,3816100,0
2002-11-27,16.77,17.2,16.51,17,4739700,0
2002-11-29,17.3,17.49,17,17.05,2024200,0
2002-12-02,17.5,18,16.85,16.86,3855100,0
2002-12-03,16.84,16.84,16,16.07,3358000,0
2002-12-04,15.78,15.93,15.47,15.5,3596300,0
2002-12-05,15.64,15.9,14.89,14.92,4787900,0
2002-12-06,14.2,14.69,14.19,14.49,5116700,0
2002-12-09,14.35,14.35,13.65,13.74,5780200,0
2002-12-10,14.02,14.42,13.82,13.91,5203000,0
2002-12-11,13.74,14.22,13.63,13.79,4815700,0
2002-12-12,14.01,14.21,13.9,14.19,3553500,0
2002-12-13,14.08,14.11,13.33,13.44,4337900,0
2002-12-16,13.31,14.06,13.25,13.93,2699500,0
2002-12-17,13.9,14.09,13.7,13.82,2137900,0
2002-12-18,13.61,13.76,13,13.15,4146400,0
2002-12-19,13.07,13.5,12.92,13.18,5088400,0
2002-12-20,13.43,13.7,13.23,13.44,3098500,0
2002-12-23,13.8,13.98,13.5,13.85,2640100,0
2002-12-24,13.65,13.93,13.62,13.64,820000,0
2002-12-26,13.71,13.96,13.35,13.49,1713200,0
2002-12-27,13.3,13.59,13.12,13.27,1670100,0
2002-12-30,13.31,13.33,12.83,13.05,2200900,0
2002-12-31,12.97,13.23,12.88,12.97,1681000,0
2003-01-02,13.8,14.2,13.35,14.05,5422800,0
2003-01-03,14.2,14.7,14.14,14.69,4692800,0
2003-01-06,14.74,15.15,14.68,15.02,5108500,0
2003-01-07,15.02,15.34,14.7,15.11,4494900,0
2003-01-08,14.98,15.04,14.5,14.67,3976900,0
2003-01-09,15.01,15.65,14.86,15.5,3956800,0
2003-01-10,15.1,15.68,15.04,15.52,3169100,0
2003-01-13,15.85,15.95,15.25,15.44,3408800,0
2003-01-14,15.34,16,15.15,15.99,3362400,0
2003-01-15,15.79,15.88,15.41,15.72,3320400,0
2003-01-16,16,16,15.21,15.34,2762800,0
2003-01-17,14.96,14.98,14.38,14.44,3891700,0
2003-01-21,14.49,14.6,13.84,13.98,5915900,0
2003-01-22,13.86,14.55,13.83,14.26,5106100,0
2003-01-23,15.7,15.79,15.22,15.45,12010700,0
2003-01-24,15.2,15.25,14.64,14.8,4657100,0
2003-01-27,14.7,15.17,14.45,14.84,4231700,0
2003-01-28,15.1,15.16,14.7,14.9,3654100,0
2003-01-29,15,15.2,14.45,15.14,3878300,0
2003-01-30,15.16,15.2,14.47,14.55,2981400,0
2003-01-31,14.35,14.62,14.15,14.33,2103200,0
2003-02-03,14.5,14.73,14.4,14.55,1955000,0
2003-02-04,14.22,14.33,14.06,14.09,2399300,0
2003-02-05,14.24,14.5,14,14.11,3260300,0
2003-02-06,14,14.13,13.76,13.95,2692600,0
2003-02-07,14.04,14.18,13.64,13.82,1997900,0
2003-02-10,13.73,14,13.55,13.94,1903900,0
2003-02-11,14.06,14.54,14,14.13,2932700,0
2003-02-12,14.1,14.48,14.07,14.33,2388200,0
2003-02-13,14.32,14.45,13.9,14.1,2538200,0
2003-02-14,14.13,14.5,14.06,14.47,2098700,0
2003-02-18,14.6,15.52,14.6,15.47,4655100,0
2003-02-19,14.8,15.6,14.75,15.23,5045100,0
2003-02-20,15.24,15.46,15.02,15.16,2226600,0
2003-02-21,15.09,15.25,14.95,15.22,2985600,0
2003-02-24,14.99,15.25,14.97,15.05,1938000,0
2003-02-25,14.72,15.08,14.44,15.05,2658800,0
2003-02-26,14.97,15.02,14.5,14.54,2458500,0
2003-02-27,14.65,14.91,14.5,14.8,1760100,0
2003-02-28,14.84,15.06,14.52,14.87,3866200,0
2003-03-03,14.76,15.19,14.58,14.6,1569900,0
2003-03-04,14.51,14.72,14.43,14.51,1293000,0
2003-03-05,14.45,14.65,14.29,14.45,1719800,0
2003-03-06,14.34,14.7,14.22,14.56,1495500,0
2003-03-07,14.15,14.97,14.09,14.61,2572700,0
2003-03-10,14.3,14.55,14.26,14.4,1605400,0
2003-03-11,14.44,14.61,14.26,14.36,2068200,0
2003-03-12,14.2,14.5,14.09,14.35,2634700,0
2003-03-13,14.64,15.49,14.6,15.3,4973100,0
2003-03-14,15.13,15.6,15.12,15.25,3514100,0
2003-03-17,15.14,16.1,15.02,15.8,5161000,0
2003-03-18,16,16.37,15.61,16.32,4067900,0
2003-03-19,16.18,16.32,15.5,15.8,4200700,0
2003-03-20,15.74,16.08,15.55,15.99,6205900,0
2003-03-21,16.1,16.12,15.58,15.87,3418000,0
2003-03-24,15.3,15.38,14.85,15,3398200,0
2003-03-25,14.94,15.36,14.88,15.12,1965800,0
2003-03-26,15.07,15.5,14.98,15.34,2057700,0
2003-03-27,15.09,15.64,14.98,15.45,2234900,0
2003-03-28,15.14,15.55,14.7,14.84,3377500,0
2003-03-31,14.44,14.5,14.2,14.47,2920100,0
2003-04-01,14.73,14.91,14.25,14.61,2697700,0
2003-04-02,14.95,15.22,14.88,15.14,3876500,0
2003-04-03,15.48,15.88,15.12,15.53,3426071,0
2003-04-04,15.5,15.5,14.93,15.12,3045663,0
2003-04-07,15.68,15.72,14.98,15.1,3454181,0
2003-04-08,15.15,15.28,14.92,15.09,1714464,0
2003-04-09,15.05,15.36,14.95,14.99,2043127,0
2003-04-10,14.66,15.02,14.55,15,1965405,0
2003-04-11,15.25,15.44,14.85,15.02,1839864,0
2003-04-14,15,15.23,14.84,15.1,4364002,0
2003-04-15,15.15,15.76,14.96,15.54,6287533,0
2003-04-16,15.65,15.8,15.32,15.35,2966885,0
2003-04-17,15.54,15.87,15.19,15.8,2566217,0
2003-04-21,15.5,16,15.48,15.98,1737666,0
2003-04-22,15.8,16.27,15.8,16.11,4178480,0
2003-04-23,15.9,16.21,15.8,16.12,3337356,0
2003-04-24,15.99,16.09,15.71,15.92,2627381,0
2003-04-25,15.62,15.96,15.23,15.24,1866538,0
2003-04-28,15.17,16.02,15.16,15.99,3398601,0
2003-04-29,15.91,16.13,15.68,15.8,2421402,0
2003-04-30,15.7,15.91,15.67,15.78,2501149,0
2003-05-01,15.67,15.81,15.38,15.71,1936142,0
2003-05-02,15.9,17.02,15.86,16.96,6500518,0
2003-05-05,17.14,17.49,17,17.15,6847452,0
2003-05-06,17.1,17.3,16.8,17.11,3040488,0
2003-05-07,17.08,17.85,16.68,17.48,6265937,0
2003-05-08,17.22,17.76,17.05,17.48,4527687,0
2003-05-09,17.68,18.6,17.65,18.05,5751128,0
2003-05-12,18.01,18.25,17.47,17.67,7099918,0
2003-05-13,17.57,17.74,16.72,16.87,7485622,0
2003-05-14,17.03,17.13,16.8,16.94,2581851,0
2003-05-15,17,17.32,16.85,17.3,3604885,0
2003-05-16,17.43,17.44,16.87,17.03,3012510,0
2003-05-19,16.94,17,16.15,16.22,3652645,0
2003-05-20,16.41,16.53,15.76,16,4339321,0
2003-05-21,16.01,16.3,15.84,16.19,2216661,0
2003-05-22,16.28,16.85,16.11,16.68,2717618,0
2003-05-23,16.66,16.72,16.41,16.72,1463890,0
2003-05-27,16.55,17.64,16.55,17.55,3408189,0
2003-05-28,17.74,18.25,17.64,18.2,8228130,0
2003-05-29,18,19.32,17.73,18.65,7971716,0
2003-05-30,18.57,18.83,18.54,18.78,3592682,0
2003-06-02,18.78,19.23,18.1,18.18,5539315,0
2003-06-03,18.21,19.04,18.16,19,3133391,0
2003-06-04,18.6,19.63,18.45,19.47,4865111,0
2003-06-05,19.08,20,19,20,4838226,0
2003-06-06,21.15,22.2,19.99,20.18,16067263,0
2003-06-09,19.35,20.01,18.79,19.23,5617829,0
2003-06-10,19.13,19.58,19.11,19.57,3957924,0
2003-06-11,19.27,19.86,19.2,19.48,5806308,0
2003-06-12,19.97,20.06,19.43,19.74,3057635,0
2003-06-13,19.6,19.82,18.66,18.84,2707086,0
2003-06-16,19.85,20.62,19.11,20.6,9038069,0
2003-06-17,20.4,21.49,20.11,21.17,10269670,0
2003-06-18,20.26,21.3,20.23,21.04,6810338,0
2003-06-19,21.05,21.05,19.96,20.17,4205130,0
2003-06-20,20.22,20.3,19.76,19.94,2860244,0
2003-06-23,19.75,19.85,19.04,19.45,2909073,0
2003-06-24,19.4,19.59,18.72,19.2,3595365,0
2003-06-25,19.19,19.57,19.11,19.23,3088325,0
2003-06-26,19.38,19.6,18.94,19.51,2705655,0
2003-06-27,19.5,20.15,19.49,19.91,2913579,0
2003-06-30,19.81,20.2,19.39,19.5,2685017,0
2003-07-01,19.5,19.62,18.8,19.6,4142958,0
2003-07-02,19.14,20.02,19.11,19.97,4895211,0
2003-07-03,19.42,20.03,19.3,19.69,2594941,0
2003-07-07,19.94,19.99,19.51,19.79,3541544,0
2003-07-08,20.52,20.9,19.81,20.76,7765594,0
2003-07-09,20.51,21.3,20.39,21.09,4714411,0
2003-07-10,21,21.08,20.43,20.5,2964823,0
2003-07-11,20.5,20.87,20.3,20.7,3413615,0
2003-07-14,20.9,21.27,20.84,21.27,3275066,0
2003-07-15,21.15,21.5,20.6,20.67,3458714,0
2003-07-16,20.85,21.03,20.14,20.58,2475186,0
2003-07-17,19.86,20.06,19.32,19.71,6515668,0
2003-07-18,19.66,20,19.24,19.8,2733206,0
2003-07-21,18.4,18.48,16.65,17.13,17021972,0
2003-07-22,17.38,17.48,16.75,16.91,8283518,0
2003-07-23,17.07,17.46,16.9,17.34,4815301,0
2003-07-24,17.5,17.9,16.95,17.06,3299166,0
2003-07-25,17.03,17.42,16.82,17.34,2619374,0
2003-07-28,17.5,17.54,17.2,17.5,2302302,0
2003-07-29,17.5,17.66,17.26,17.4,2197671,0
2003-07-30,17.51,17.61,17.24,17.36,1999565,0
2003-07-31,17.7,17.83,17.35,17.64,3179873,0
2003-08-01,17.64,17.84,17.31,17.31,1648479,0
2003-08-04,17.56,17.7,17.1,17.51,2055409,0
2003-08-05,17.53,17.57,16.79,16.85,2870747,0
2003-08-06,16.74,16.75,16.26,16.45,3706543,0
2003-08-07,16.45,16.84,16.39,16.61,3454885,0
2003-08-08,16.62,16.86,16.16,16.23,2171134,0
2003-08-11,16.35,16.71,16.22,16.47,2043868,0
2003-08-12,16.39,16.51,16.24,16.36,1953085,0
2003-08-13,16.59,16.6,16.06,16.16,3357132,0
2003-08-14,16.3,16.37,15.74,15.95,4198158,0
2003-08-15,16.02,16.15,15.77,15.89,1939898,0
2003-08-18,16.08,16.16,15.75,16.02,4000589,0
2003-08-19,16.23,16.28,15.86,16.04,3389208,0
2003-08-20,15.98,16.16,15.85,16,2612920,0
2003-08-21,16.05,17,16.04,16.78,7120263,0
2003-08-22,17.16,17.3,16.65,16.75,4001747,0
2003-08-25,16.93,16.93,16.51,16.85,1742624,0
2003-08-26,16.9,16.9,16.12,16.5,3049152,0
2003-08-27,16.53,16.89,16.35,16.78,1982388,0
2003-08-28,16.95,16.95,16.61,16.85,1769774,0
2003-08-29,16.89,17.5,16.89,17.43,4624823,0
2003-09-02,17.6,18.18,17.48,18.09,5180535,0
2003-09-03,18.15,19.35,18.15,19.09,8430650,0
2003-09-04,19.61,20.57,19.21,20.39,10177958,0
2003-09-05,20.2,20.2,19.74,19.78,6661463,0
2003-09-08,19.99,20.23,19.72,20.23,3388881,0
2003-09-09,20.18,20.25,19.38,19.64,3191374,0
2003-09-10,19.37,19.4,18.5,18.56,3682106,0
2003-09-11,18.54,19.08,18.52,18.96,2253699,0
2003-09-12,18.6,19.04,18.22,18.86,3058648,0
2003-09-15,18.85,19.09,18.15,18.2,2361092,0
2003-09-16,18.35,18.9,18.3,18.83,2442606,0
2003-09-17,18.72,19.18,18.47,18.67,1946911,0
2003-09-18,18.79,19.08,18.32,18.71,4052162,0
2003-09-19,18.74,18.87,18.1,18.36,5729276,0
2003-09-22,17.95,18.18,17.5,17.65,4066583,0
2003-09-23,17.83,17.95,17.57,17.76,4167241,0
2003-09-24,17.75,17.83,16.93,16.98,4392543,0
2003-09-25,17,17.45,16.82,17.02,4025305,0
2003-09-26,16.93,17.13,16.65,16.65,2723752,0
2003-09-29,16.82,17.11,16.53,16.78,3117487,0
2003-09-30,16.81,17.15,16.48,16.84,3882983,0
2003-10-01,17.31,17.52,17.11,17.29,3516079,0
2003-10-02,17.31,17.41,16.71,17.03,4354713,0
2003-10-03,17.55,18.1,17.45,17.88,4582208,0
2003-10-06,17.85,17.97,17.44,17.86,2413241,0
2003-10-07,17.81,18.01,17.6,17.79,2590419,0
2003-10-08,17.85,18.08,17.5,17.61,2360652,0
2003-10-09,18.19,18.3,17.76,17.89,3250652,0
2003-10-10,18.36,18.37,17.53,18,1691206,0
2003-10-13,18.25,18.38,17.79,18.03,2024027,0
2003-10-14,18.01,18.29,17.82,18.22,2322381,0
2003-10-15,18.47,18.5,17.66,17.71,2804953,0
2003-10-16,17.62,18.18,17.57,18.04,2786572,0
2003-10-17,17.96,18,17.3,17.4,3902710,0
2003-10-20,17.4,17.87,16.95,17.58,5880647,0
2003-10-21,17.34,17.69,17.26,17.62,2632912,0
2003-10-22,17.47,17.65,16.97,16.99,3356659,0
2003-10-23,16.31,16.79,16.31,16.61,3526291,0
2003-10-24,16.76,16.76,16.01,16.33,3411255,0
2003-10-27,16.52,17.1,16.45,16.76,2907308,0
2003-10-28,17,17.43,16.96,17.43,2411003,0
2003-10-29,17.5,17.95,17.28,17.4,3249010,0
2003-10-30,17.89,17.95,17.21,17.25,2703130,0
2003-10-31,17.5,17.5,16.98,16.98,2536935,0
2003-11-03,17.26,17.75,17.12,17.74,2675235,0
2003-11-04,17.6,17.86,17.39,17.4,1910508,0
2003-11-05,17.4,17.5,17.12,17.25,2848982,0
2003-11-06,17.39,18.05,17.35,17.97,4533351,0
2003-11-07,18.5,18.54,17.71,17.75,4069537,0
2003-11-10,17.65,18.07,17.65,17.73,2545946,0
2003-11-11,17.6,18,17.56,17.73,2650337,0
2003-11-12,17.79,18.43,17.78,18.36,3495194,0
2003-11-13,18.13,18.4,17.96,18.28,2211482,0
2003-11-14,18.24,18.27,17.3,17.41,3519294,0
2003-11-17,17.23,17.5,16.79,16.94,3812857,0
2003-11-18,17.01,17.16,16.55,16.59,3146886,0
2003-11-19,16.6,16.98,16.6,16.8,2654678,0
2003-11-20,16.5,16.99,16.48,16.55,2392570,0
2003-11-21,16.54,16.81,16.3,16.68,2124521,0
2003-11-24,16.92,17.73,16.92,17.62,4194400,0
2003-11-25,17.74,17.75,17.39,17.55,2081675,0
2003-11-26,17.77,17.9,17.42,17.67,2319522,0
2003-11-28,17.38,17.78,17.31,17.65,1075755,0
2003-12-01,17.69,18.2,17.66,18.06,3156363,0
2003-12-02,17.94,18.08,17.6,17.6,2376621,0
2003-12-03,17.6,18.09,17.6,17.79,3193533,0
2003-12-04,17.73,17.94,17.38,17.76,2788724,0
2003-12-05,17.49,17.83,17.35,17.45,1828624,0
2003-12-08,17.4,17.59,17.13,17.55,1764912,0
2003-12-09,17.7,17.8,16.85,16.9,3424789,0
2003-12-10,16.9,17.27,16.79,17,3554366,0
2003-12-11,17.12,17.55,16.97,17.51,1911076,0
2003-12-12,17.48,17.63,17.25,17.35,1840257,0
2003-12-15,17.72,17.8,16.95,17.03,2156775,0
2003-12-16,17.4,17.7,17.12,17.47,3920998,0
2003-12-17,17.51,17.58,16.76,16.92,4659472,0
2003-12-18,16.91,17.12,16.8,17.05,3286294,0
2003-12-19,17.01,17.18,16.51,16.62,4597220,0
2003-12-22,16.64,16.88,16.48,16.55,2533364,0
2003-12-23,16.55,16.83,16.53,16.69,1828009,0
2003-12-24,16.68,16.83,16.5,16.54,1328344,0
2003-12-26,16.6,16.75,16.54,16.7,600972,0
2003-12-29,16.7,17,16.62,17,2446107,0
2003-12-30,16.95,17.07,16.84,17,1998631,0
2003-12-31,16.92,17.09,16.81,16.86,1723857,0
2004-01-02,17.1,17.35,16.82,16.87,4156177,0
2004-01-05,17.25,17.8,17.13,17.68,4303931,0
2004-01-06,17.94,18.08,17.6,17.9,3663644,0
2004-01-07,17.97,18.2,17.84,18.04,3835591,0
2004-01-08,18.5,18.54,17.77,17.82,5849164,0
2004-01-09,17.9,18.25,17.78,18.15,4197429,0
2004-01-12,18.45,18.9,18.19,18.88,4601037,0
2004-01-13,19.07,19.07,18.2,18.34,6137471,0
2004-01-14,18.46,18.91,18.44,18.81,3548802,0
2004-01-15,18.99,19.24,18.63,18.8,5111396,0
2004-01-16,19.01,20,18.92,19.95,6987738,0
2004-01-20,21.2,21.77,20.79,21.61,13659714,0
2004-01-21,21.34,21.7,20.94,21.15,7974286,0
2004-01-22,20.94,21.52,20.13,21.07,8722011,0
2004-01-23,21.4,21.57,21.12,21.15,5241898,0
2004-01-26,20.94,21.43,20.7,21.33,4074329,0
2004-01-27,21.54,21.68,21.11,21.17,4562078,0
2004-01-28,21.27,21.47,20.67,20.79,3632672,0
2004-01-29,20.86,20.91,20.09,20.4,3455509,0
2004-01-30,20.55,20.7,20.24,20.43,2289488,0
2004-02-02,20.64,21.08,20.4,20.5,2916288,0
2004-02-03,20.4,21.13,20.36,21.07,3555948,0
2004-02-04,20.89,20.98,20.46,20.67,4697382,0
2004-02-05,20.79,21.25,19.62,20.81,15273476,0
2004-02-06,21.47,22.3,21.15,22.25,8494072,0
2004-02-09,23.55,23.71,22.91,23.4,10392354,0
2004-02-10,23.31,23.96,23.12,23.92,5998400,0
2004-02-11,23.99,24.12,23.59,24.07,4696935,0
2004-02-12,23.99,24.1,23.78,23.94,3635557,0
2004-02-13,23.94,23.95,23,23.67,3511306,0
2004-02-17,23.75,24.12,23.6,24,4103806,0
2004-02-18,24,24,23.5,23.79,2712475,0
2004-02-19,24,24.1,23.4,23.4,2911473,0
2004-02-20,23.4,23.45,22.62,22.95,4097435,0
2004-02-23,23.07,23.09,21.9,22.18,4051115,0
2004-02-24,22.17,22.7,21.95,22.09,3756493,0
2004-02-25,22.14,22.76,22.05,22.5,3118346,0
2004-02-26,22.6,23.02,22.29,22.95,2774179,0
2004-02-27,22.81,23.35,22.74,23.02,3368942,0
2004-03-01,23.03,23.56,23.03,23.54,3000970,0
2004-03-02,23.59,23.85,23.5,23.6,3332567,0
2004-03-03,23.68,23.71,22.9,23.04,2505433,0
2004-03-04,22.9,23.3,22.7,23.3,1953351,0
2004-03-05,22.97,23.25,22.66,23.06,2151405,0
2004-03-08,23.18,23.75,22.92,23,2909489,0
2004-03-09,22.93,23.16,22.39,22.61,2767272,0
2004-03-10,22.36,22.69,21.45,21.68,3629277,0
2004-03-11,21.65,21.79,21.12,21.35,3602482,0
2004-03-12,21.41,21.77,21.32,21.49,2564166,0
2004-03-15,21.47,21.5,20.5,20.74,4016306,0
2004-03-16,21.02,21.22,20.7,20.91,2653946,0
2004-03-17,21.06,21.73,21.06,21.72,2535566,0
2004-03-18,21.71,21.77,21.11,21.65,2327685,0
2004-03-19,21.65,22.17,21.47,21.59,3153418,0
2004-03-22,21.47,21.5,21.01,21.33,3425147,0
2004-03-23,21.35,21.6,21.14,21.21,1983354,0
2004-03-24,21.2,21.7,21.02,21.42,3101015,0
2004-03-25,21.43,22.29,21.4,22.21,2747587,0
2004-03-26,22.2,22.4,21.8,22.21,2636993,0
2004-03-29,22.47,23.24,22.4,23.2,4230127,0
2004-03-30,23.15,23.5,22.99,23.11,2878486,0
2004-03-31,23.24,23.31,22.69,22.75,2660103,0
2004-04-01,23.29,23.29,22.79,23.05,1675694,0
2004-04-02,23.32,23.68,22.99,23.26,2469808,0
2004-04-05,23.14,23.38,23.06,23.29,2950993,0
2004-04-06,23.06,23.1,22.6,22.67,1827472,0
2004-04-07,22.74,22.96,22.4,22.66,2003245,0
2004-04-08,23.07,23.19,22.72,22.93,2403727,0
2004-04-12,23.05,23.44,22.9,23.41,1061255,0
2004-04-13,23.56,23.64,23.18,23.28,2248808,0
2004-04-14,23.11,23.31,22.91,22.95,2808383,0
2004-04-15,23.24,23.24,22.14,22.14,2837466,0
2004-04-16,22.5,22.5,21.3,21.38,3913789,0
2004-04-19,21.49,22.13,21.44,21.94,3804967,0
2004-04-20,22.5,24.57,22.35,23.68,19018160,0
2004-04-21,23.9,24.27,23.56,23.97,5996564,0
2004-04-22,23.76,24.81,23.65,24.81,6428956,0
2004-04-23,24.71,25.61,24.7,25.59,6902180,0
2004-04-26,25.45,25.5,24.93,25.09,4925205,0
2004-04-27,25.21,25.68,25.12,25.45,3813796,0
2004-04-28,25.19,25.29,24.51,24.73,3536637,0
2004-04-29,24.59,25.21,24.21,24.75,6964482,0
2004-04-30,24.77,24.8,23.13,23.51,5705365,0
2004-05-03,23.6,24,23.3,23.68,4240254,0
2004-05-04,23.9,24.4,23.38,23.93,4550731,0
2004-05-05,23.93,24.15,23.6,24.01,2141317,0
2004-05-06,23.93,23.99,23.09,23.34,2442056,0
2004-05-07,23.25,23.99,23.06,23.62,3761455,0
2004-05-10,23.28,23.38,22.25,22.56,4431058,0
2004-05-11,22.71,23.28,22.71,23.24,2314761,0
2004-05-12,23.08,23.43,22.27,23.24,2947660,0
2004-05-13,23.2,23.9,23.12,23.55,2932341,0
2004-05-14,23.55,23.66,22.68,22.9,2466275,0
2004-05-17,22.32,22.61,22.1,22.16,4016081,0
2004-05-18,22.39,22.65,22.29,22.62,1698107,0
2004-05-19,22.9,23.76,22.75,23.1,4012540,0
2004-05-20,23.06,23.24,22.91,22.98,2053311,0
2004-05-21,23.08,23.3,22.81,23,1701463,0
2004-05-24,23.3,23.58,23.12,23.43,2907587,0
2004-05-25,23.44,23.75,23,23.74,3103160,0
2004-05-26,23.7,23.97,23.55,23.78,2126536,0
2004-05-27,23.78,24.2,23.75,23.99,1893537,0
2004-05-28,23.99,23.99,23.75,23.78,1329105,0
2004-06-01,23.65,23.97,23.39,23.9,2078493,0
2004-06-02,23.96,24.8,23.95,24.59,3086953,0
2004-06-03,24.36,24.75,24.14,24.35,2278008,0
2004-06-04,24.86,25.23,24.32,24.42,2677797,0
2004-06-07,24.95,25.6,24.76,25.6,3073176,0
2004-06-08,25.34,25.99,25.31,25.9,3799446,0
2004-06-09,25.72,25.87,25.1,25.18,2038676,0
2004-06-10,25.21,25.54,25.12,25.3,1135475,0
2004-06-14,25.09,25.16,24.52,24.6,1599660,0
2004-06-15,25.15,25.72,24.92,25.18,3730424,0
2004-06-16,25.35,25.75,25.05,25.36,1599226,0
2004-06-17,25.27,25.51,24.89,24.92,1592036,0
2004-06-18,24.83,25.3,24.69,25.05,2532064,0
2004-06-21,25.32,25.47,24.85,24.96,2462696,0
2004-06-22,25.17,25.38,24.84,25.32,2453965,0
2004-06-23,25.39,25.97,25.26,25.77,4510324,0
2004-06-24,25.9,26.1,25.46,25.5,2494865,0
2004-06-25,25.44,26.06,25.41,25.87,1889028,0
2004-06-28,26.14,26.29,25.65,25.85,2911661,0
2004-06-29,25.74,27.09,25.7,26.99,4883178,0
2004-06-30,27,27.09,26.51,26.99,3720069,0
2004-07-01,27.12,27.16,25.75,26.15,3795189,0
2004-07-02,26.01,26.05,25.45,25.71,2407293,0
2004-07-06,25.22,25.4,24.46,24.73,3346737,0
2004-07-07,24.58,24.74,23.51,24.19,4911699,0
2004-07-08,24,24,23.08,23.2,5349285,0
2004-07-09,23.5,23.76,23.1,23.31,3210906,0
2004-07-12,23.18,23.68,22.79,23.25,3312966,0
2004-07-13,23.22,23.5,22.75,22.85,2477647,0
2004-07-14,22.47,23.8,22.45,23.2,4186368,0
2004-07-15,22.75,22.87,21.89,22,8129642,0
2004-07-16,22.25,22.47,21.61,21.62,4468170,0
2004-07-19,22.11,22.13,20.73,21.28,8306341,0
2004-07-20,21.4,22.12,21.35,22.07,3786374,0
2004-07-21,22.28,22.39,21.33,21.46,3826834,0
2004-07-22,21.59,21.64,20.67,21.41,5634936,0
2004-07-23,21.4,21.43,20.6,20.74,3507687,0
2004-07-26,18.55,19.14,17.7,18.49,18748398,0
2004-07-27,18.6,19.11,18.42,18.96,6461069,0
2004-07-28,19.1,19.38,18.71,19.13,4304171,0
2004-07-29,19.29,19.95,19.29,19.83,3577506,0
2004-07-30,19.88,20.01,19.55,19.89,2321532,0
2004-08-02,19.33,19.75,19.11,19.7,2492644,0
2004-08-03,19.65,19.82,18.33,18.46,6141640,0
2004-08-04,18.1,18.73,18.05,18.65,6653492,0
2004-08-05,18.83,18.88,17.75,17.91,4640235,0
2004-08-06,17.46,17.83,17.24,17.35,4166328,0
2004-08-09,17.63,17.8,17.3,17.38,3189895,0
2004-08-10,17.42,17.57,17.26,17.57,5567460,0
2004-08-11,17.26,17.26,16.76,17.03,4516346,0
2004-08-12,16.86,17.01,16.46,16.57,4388303,0
2004-08-13,16.71,17,16.59,16.9,3095437,0
2004-08-16,16.55,17.51,16.55,17.23,2242650,0
2004-08-17,17.5,17.79,17.41,17.59,2602694,0
2004-08-18,17.63,18.34,17.49,18.25,3954288,0
2004-08-19,18.25,18.53,18.02,18.34,3849974,0
2004-08-20,18.36,18.58,18.18,18.24,2897082,0
2004-08-23,18.25,18.49,18.15,18.22,1518293,0
2004-08-24,18.26,18.6,18.14,18.34,2647891,0
2004-08-25,18.39,18.59,18.26,18.32,2132434,0
2004-08-26,18.25,18.68,18.16,18.26,1743780,0
2004-08-27,18.33,18.6,18.19,18.48,1329330,0
2004-08-30,18.38,18.45,17.91,17.92,2200524,0
2004-08-31,17.96,18.08,17.39,17.54,3339409,0
2004-09-01,17.63,17.89,17.36,17.6,1820685,0
2004-09-02,17.63,18.22,17.61,18.07,1040246,0
2004-09-03,18.08,18.17,17.41,17.52,1973791,0
2004-09-07,17.7,18.01,17.66,17.8,1671775,0
2004-09-08,17.77,17.93,17.58,17.79,1573118,0
2004-09-09,17.85,18,17.49,18,1782098,0
2004-09-10,17.99,19.05,17.93,18.94,3873662,0
2004-09-13,19.1,19.55,18.82,19.42,3600062,0
2004-09-14,19.52,19.65,19.24,19.53,1787384,0
2004-09-15,19.49,19.55,19.02,19.02,2582471,0
2004-09-16,19.02,19.43,18.8,18.98,2026998,0
2004-09-17,19.15,19.23,18.87,18.96,1504594,0
2004-09-20,19.02,19.05,18.56,18.91,1531184,0
2004-09-21,18.91,19.1,18.59,18.76,2108870,0
2004-09-22,18.7,18.83,17.89,17.95,3275149,0
2004-09-23,17.99,18.36,17.82,17.92,2540607,0
2004-09-24,17.96,18,17.11,17.19,4044726,0
2004-09-27,17.08,17.31,16.9,16.98,2528537,0
2004-09-28,16.91,17.12,16.88,17.01,2340416,0
2004-09-29,17,17.27,16.89,17.07,3138299,0
2004-09-30,17.09,17.1,16.64,16.97,2370614,0
2004-10-01,17.24,18.59,16.9,18.41,6436491,0
2004-10-04,18.75,19.79,18.18,18.26,4278398,0
2004-10-05,18.28,18.84,18.28,18.34,3459413,0
2004-10-06,18.45,18.6,18.14,18.44,2217683,0
2004-10-07,18.42,18.5,18.05,18.24,1741467,0
2004-10-08,17.87,18.13,17.74,17.85,3650098,0
2004-10-11,18.02,18.48,17.97,18.26,2538094,0
2004-10-12,18.1,18.46,17.91,18.31,2710246,0
2004-10-13,18.5,18.62,18.15,18.21,2301667,0
2004-10-14,18.41,18.42,17.91,18.08,2163759,0
2004-10-15,17.78,18.29,17.45,17.92,5900195,0
2004-10-18,19.9,21.22,19.8,21.1,18007772,0
2004-10-19,21.09,21.33,20.61,20.83,6731845,0
2004-10-20,20.64,21.01,20.64,20.76,3537630,0
2004-10-21,20.87,22,20.86,21.75,6327383,0
2004-10-22,21.86,21.91,21.22,21.28,4144302,0
2004-10-25,20.98,21.45,20.95,21.21,2094267,0
2004-10-26,21.22,21.62,20.98,21.49,1948703,0
2004-10-27,21.5,22.53,21.31,22.51,4365325,0
2004-10-28,22.3,22.54,22.12,22.5,2710991,0
2004-10-29,22.73,22.99,22.42,22.62,2502293,0
2004-11-01,22.6,22.9,22.28,22.8,2164077,0
2004-11-02,22.73,23.06,22.28,22.54,3591627,0
2004-11-03,22.91,23.04,22.51,22.67,2207299,0
2004-11-04,22.83,23.05,22.6,22.95,2019677,0
2004-11-05,23.3,23.4,23,23.4,2233633,0
2004-11-08,22.84,23.48,22.84,23.39,1970282,0
2004-11-09,23.4,23.49,22.87,23.07,1775011,0
2004-11-10,22.57,22.84,22.03,22.51,5448619,0
2004-11-11,22.4,23.03,22.35,22.99,2429934,0
2004-11-12,23.07,23.33,22.93,23.11,2474087,0
2004-11-15,23.49,23.49,23.09,23.28,3390543,0
2004-11-16,23.09,23.25,22.88,23.02,1522457,0
2004-11-17,23.28,23.9,23.26,23.72,3399097,0
2004-11-18,23.69,24.74,23.64,24.55,4644709,0
2004-11-19,24.49,24.75,23.81,24.05,3880938,0
2004-11-22,23.7,24.4,23.59,24.29,2585219,0
2004-11-23,24.2,24.6,23.98,23.98,2829356,0
2004-11-24,23.96,24.32,23.93,24.31,2394928,0
2004-11-26,24.26,24.28,23.98,24.07,1107651,0
2004-11-29,23.71,24.17,23.57,23.88,3929464,0
2004-11-30,23.9,24,23.46,23.74,2856477,0
2004-12-01,23.78,24.44,23.74,24.39,3123498,0
2004-12-02,24.43,24.51,23.71,24.09,4302919,0
2004-12-03,24.09,24.37,24.03,24.2,2514438,0
2004-12-06,24.59,25.08,24.4,25.04,4074153,0
2004-12-07,25.07,25.2,24.17,24.25,3242832,0
2004-12-08,24.39,24.82,23.83,24.55,2739129,0
2004-12-09,24.2,25.13,24.11,25.04,3362474,0
2004-12-10,24.79,25.39,24.58,24.75,3577397,0
2004-12-13,24.84,25.25,24.78,24.99,1798601,0
2004-12-14,25.06,26.21,25.06,25.99,7115465,0
2004-12-15,25.66,25.95,25.46,25.76,2297619,0
2004-12-16,25.56,25.75,24.69,24.81,2883073,0
2004-12-17,25.25,25.29,24.47,24.75,2875082,0
2004-12-20,24.8,25.13,23.98,24.25,2635871,0
2004-12-21,24.04,24.42,23.87,24.42,2045272,0
2004-12-22,24.34,25.21,23.89,24.36,2908760,0
2004-12-23,24.1,24.72,24,24.66,1608656,0
2004-12-27,24.77,24.93,24.5,24.61,1424440,0
2004-12-28,24.76,24.86,24.4,24.75,1255132,0
2004-12-29,24.61,24.9,24.44,24.5,1128251,0
2004-12-30,24.37,24.6,24.36,24.47,901998,0
2004-12-31,24.35,24.86,24.35,24.63,1387503,0
2005-01-03,25.01,25.42,24.47,24.85,3603843,0
2005-01-04,24.9,25.38,23.7,24.05,3754402,0
2005-01-05,24.13,24.7,24.02,24.18,2954958,0
2005-01-06,23.82,23.82,23.05,23.21,5604112,0
2005-01-07,22.97,23.49,22.25,23.28,5627645,0
2005-01-10,23.05,23.43,22.89,23.16,2865677,0
2005-01-11,23.02,23.16,22.52,22.89,2028354,0
2005-01-12,23,23.15,22.2,23.04,3454239,0
2005-01-13,22.85,23.04,22.37,22.39,2893969,0
2005-01-14,22.41,23.22,22.41,23.03,3511726,0
2005-01-18,23.38,23.55,22.85,22.97,5301444,0
2005-01-19,24.04,24.73,23.87,23.96,12117180,0
2005-01-20,24.22,24.42,23.79,23.85,4031530,0
2005-01-21,23.8,24.43,23.77,24.23,4148074,0
2005-01-24,24.35,24.5,23.93,23.96,2783345,0
2005-01-25,24.06,24.4,23.8,23.85,2589610,0
2005-01-26,23.91,24.41,23.91,24.22,2431897,0
2005-01-27,24.11,24.62,23.74,24.42,2493117,0
2005-01-28,24.43,24.82,23.55,23.89,2910726,0
2005-01-31,23.89,24.5,23.89,24.28,2524100,0
2005-02-01,24.11,24.48,24.05,24.2,2534199,0
2005-02-02,24.34,24.55,24.21,24.37,1675956,0
2005-02-03,24.53,24.88,24.37,24.75,2986611,0
2005-02-04,24.62,25.2,24.57,24.95,3957033,0
2005-02-07,25.31,25.31,24.03,24.92,5551092,0
2005-02-08,24.7,24.76,24.1,24.27,3185154,0
2005-02-09,24.5,24.59,23.64,23.77,4652691,0
2005-02-10,23.9,24.02,23.52,23.75,3274476,0
2005-02-11,23.75,24.3,23.5,23.9,2210203,0
2005-02-14,24.05,24.18,23.81,23.85,1689328,0
2005-02-15,23.8,23.9,22.9,23.15,4993478,0
2005-02-16,23.05,23.5,22.8,23.09,3563623,0
2005-02-17,23.07,23.16,22.5,22.57,2713515,0
2005-02-18,22.58,23.06,22.46,22.94,2739383,0
2005-02-22,22.75,23.17,22.29,22.38,2986617,0
2005-02-23,22.57,22.67,22.2,22.46,1736888,0
2005-02-24,22.27,22.62,22.1,22.53,2145348,0
2005-02-25,22.53,22.58,22.12,22.4,2080794,0
2005-02-28,22.52,22.65,21.65,22.13,3934678,0
2005-03-01,22.18,22.9,22.18,22.87,2415272,0
2005-03-02,22.68,22.8,22.22,22.46,2469752,0
2005-03-03,22.48,22.56,22.02,22.2,3042128,0
2005-03-04,22.32,22.49,22.07,22.1,2868380,0
2005-03-07,22.03,22.74,22.03,22.62,2955376,0
2005-03-08,22.7,22.7,22.15,22.43,2387188,0
2005-03-09,22.43,22.65,22.18,22.37,2217768,0
2005-03-10,22.5,22.5,22.02,22.35,2695346,0
2005-03-11,22.44,22.59,22.13,22.24,1512837,0
2005-03-14,22.25,22.35,21.74,21.95,2786355,0
2005-03-15,22,22.07,20.75,21.08,7622018,0
2005-03-16,20.85,21.41,20.76,21.18,2706348,0
2005-03-17,21.05,21.45,20.95,21.16,1740044,0
2005-03-18,21.09,21.35,20.91,21.1,1678543,0
2005-03-21,21.04,21.35,20.99,21.29,1520219,0
2005-03-22,21.35,21.43,20.71,20.8,1955078,0
2005-03-23,20.8,20.8,20.12,20.7,6006177,0
2005-03-24,20.7,21.08,20.7,20.79,2376606,0
2005-03-28,21.14,21.5,21.04,21.08,2479026,0
2005-03-29,21.03,21.79,21.03,21.48,3563196,0
2005-03-30,21.5,21.99,21.47,21.84,2469235,0
2005-03-31,21.68,22.02,21.68,21.74,2717868,0
2005-04-01,21.75,22.25,21.7,21.84,2101795,0
2005-04-04,21.82,22.1,21.47,21.98,1928668,0
2005-04-05,21.86,22.04,21.68,21.8,1411548,0
2005-04-06,21.96,22.28,21.84,21.9,1458635,0
2005-04-07,21.9,22.48,21.9,22.39,2567544,0
2005-04-08,22.37,22.58,22.05,22.09,1463252,0
2005-04-11,22.19,22.2,21.9,22.03,1427452,0
2005-04-12,22.45,23.29,22.32,23.02,4781551,0
2005-04-13,23,23.47,22.83,23.3,3202409,0
2005-04-14,23.14,23.38,22.37,22.7,3099367,0
2005-04-15,22.34,22.6,21.58,21.8,3617372,0
2005-04-18,20.97,21.72,20.11,21.37,6803660,0
2005-04-19,21.4,21.49,20.62,21.25,5354702,0
2005-04-20,21.31,21.34,20.46,20.71,3342802,0
2005-04-21,20.97,21.48,20.86,21.25,3101436,0
2005-04-22,21.1,21.25,20.82,20.9,2176075,0
2005-04-25,20.9,21.15,20.83,21.03,1647177,0
2005-04-26,20.65,21.3,20.61,20.95,2607149,0
2005-04-27,20.93,21.08,20.78,21.02,1409642,0
2005-04-28,20.83,20.92,20.44,20.51,1933649,0
2005-04-29,20.63,21.17,20.19,20.95,2473596,0
2005-05-02,21.1,21.3,21,21.2,1777453,0
2005-05-03,21.13,21.82,21.11,21.52,2457272,0
2005-05-04,21.66,22.13,21.51,22.03,2163588,0
2005-05-05,21.96,22.2,21.83,22.02,2206857,0
2005-05-06,22.02,22.17,21.64,22,2051052,0
2005-05-09,21.99,22.28,21.91,22.23,1570169,0
2005-05-10,22.23,22.29,22.04,22.17,1327016,0
2005-05-11,22.18,22.49,21.98,22.41,1467906,0
2005-05-12,22.39,22.48,21.93,22.04,2593361,0
2005-05-13,21.97,22.58,21.97,22.45,1707794,0
2005-05-16,22.41,22.48,22.15,22.48,758490,0
2005-05-17,22.27,22.62,22.12,22.62,894771,0
2005-05-18,22.67,23.01,22.56,22.95,2097468,0
2005-05-19,22.96,23,22.6,22.76,1953040,0
2005-05-20,22.8,22.92,22.57,22.86,1335665,0
2005-05-23,22.98,23.09,22.74,22.84,3004696,0
2005-05-24,22.84,23,22.5,22.95,1947306,0
2005-05-25,22.87,22.96,22.73,22.89,1350261,0
2005-05-26,22.97,23.05,22.68,22.79,2174733,0
2005-05-27,22.87,22.87,22.58,22.77,1284628,0
2005-05-31,22.71,22.97,22.44,22.72,2213531,0
2005-06-01,22.65,22.95,22.43,22.77,1760044,0
2005-06-02,22.58,22.77,22.42,22.77,1311703,0
2005-06-03,22.68,22.74,22.32,22.42,1367754,0
2005-06-06,22.4,22.44,21.96,22.31,1589142,0
2005-06-07,22.47,22.52,22.04,22.19,2424997,0
2005-06-08,22.2,22.35,21.9,22.06,1305747,0
2005-06-09,22.06,22.08,21.66,22,1867787,0
2005-06-10,21.94,21.95,21.07,21.24,4151304,0
2005-06-13,21.19,21.81,21.1,21.49,1893011,0
2005-06-14,21.5,21.62,21.12,21.19,1322708,0
2005-06-15,21.19,21.45,21.03,21.4,1529963,0
2005-06-16,21.47,21.82,21.39,21.74,1707972,0
2005-06-17,21.9,22.1,21.51,21.51,3797716,0
2005-06-20,21.29,21.45,21.11,21.19,2366835,0
2005-06-21,21.1,21.22,21.02,21.14,1294269,0
2005-06-22,21.17,21.35,20.77,20.9,2210760,0
2005-06-23,20.89,21.17,20.47,20.58,2909468,0
2005-06-24,20.55,20.64,19.97,20.07,2948790,0
2005-06-27,20.05,20.14,19.82,19.89,1951291,0
2005-06-28,19.9,20,19.8,19.93,2599273,0
2005-06-29,20,20.02,19.62,19.67,2396887,0
2005-06-30,19.78,20.22,19.57,19.83,3441844,0
2005-07-01,19.97,20.78,19.96,20.25,3075805,0
2005-07-05,20.24,20.65,20,20.31,2420896,0
2005-07-06,20.55,21.24,20.55,21.02,4018265,0
2005-07-07,20.79,21.1,20.75,21,1810785,0
2005-07-08,20.75,21.22,20.57,20.88,4000220,0
2005-07-11,21,21.68,20.96,21.64,2155798,0
2005-07-12,21.59,21.6,21.03,21.35,1936038,0
2005-07-13,21.4,21.45,20.85,21.39,2007291,0
2005-07-14,21.5,21.59,21.19,21.33,1123922,0
2005-07-15,21.54,21.67,21.16,21.4,1565896,0
2005-07-18,21.38,21.63,21.26,21.62,2361031,0
2005-07-19,22.79,23.95,22.76,23.04,12801960,0
2005-07-20,22.94,23.54,22.75,23.39,3555260,0
2005-07-21,23.47,23.54,23.05,23.23,2060034,0
2005-07-22,23.35,23.46,22.83,23.02,1354592,0
2005-07-25,22.98,23.25,22.69,22.95,1482874,0
2005-07-26,23.09,23.19,22.76,22.76,1628739,0
2005-07-27,22.88,22.91,22.51,22.7,1899649,0
2005-07-28,22.79,22.85,22.24,22.77,2388653,0
2005-07-29,22.8,23,22.5,22.53,1701455,0
2005-08-01,22.5,22.57,22.25,22.46,2033192,0
2005-08-02,22.4,22.65,22.33,22.5,1276860,0
2005-08-03,22.32,22.46,22.01,22.09,2177545,0
2005-08-04,21.99,22.24,21.91,22,2444326,0
2005-08-05,22.05,22.34,21.95,21.98,1465421,0
2005-08-08,22,22.13,21.85,21.98,1367069,0
2005-08-09,22.02,22.25,21.81,21.97,1190590,0
2005-08-10,21.97,22.08,21.75,21.82,1552224,0
2005-08-11,21.85,22.02,21.77,21.94,1826212,0
2005-08-12,21.85,22.31,21.77,22.24,1919654,0
2005-08-15,22.24,22.59,22.15,22.45,1770960,0
2005-08-16,22.45,22.59,22.2,22.3,2455523,0
2005-08-17,22.19,22.5,22.01,22.37,1276809,0
2005-08-18,22.37,22.82,22.24,22.75,2126953,0
2005-08-19,22.69,22.87,22.47,22.55,1696881,0
2005-08-22,22.55,22.68,22.44,22.56,1246207,0
2005-08-23,22.5,22.6,22.2,22.24,978841,0
2005-08-24,22.2,22.37,21.91,21.99,967927,0
2005-08-25,22.04,22.16,21.8,22.1,1148546,0
2005-08-26,22.02,22.19,21.85,21.97,732010,0
2005-08-29,21.91,22.49,21.9,22.36,1246909,0
2005-08-30,22.3,22.72,22.25,22.65,1808119,0
2005-08-31,22.71,22.77,22.34,22.56,1482664,0
2005-09-01,22.48,22.51,22.1,22.46,1091354,0
2005-09-02,22.42,22.69,22.2,22.34,965653,0
2005-09-06,22.3,22.96,22.12,22.89,2003530,0
2005-09-07,22.97,23.3,22.84,23.27,1435017,0
2005-09-08,23.27,23.35,22.93,23.15,1274776,0
2005-09-09,23.1,23.49,22.85,23.43,1377049,0
2005-09-12,23.49,24.01,23.28,23.58,2574722,0
2005-09-13,23.47,24.07,23.33,23.98,1579577,0
2005-09-14,23.87,24.04,23.43,23.52,1411828,0
2005-09-15,23.54,23.58,23.24,23.25,1606807,0
2005-09-16,23.17,23.43,22.93,23.43,1891534,0
2005-09-19,23.5,23.52,23.22,23.39,1532401,0
2005-09-20,23.35,23.71,23.22,23.48,2074964,0
2005-09-21,23.32,23.4,22.89,23.06,1833462,0
2005-09-22,22.99,23.52,22.83,23.13,1687246,0
2005-09-23,23,23.21,22.83,23.19,943476,0
2005-09-26,23.18,23.72,23.06,23.65,1405660,0
2005-09-27,23.7,23.7,22.95,23.19,2094376,0
2005-09-28,23.3,23.58,23.14,23.4,1069560,0
2005-09-29,23.38,23.5,23.01,23.5,1916217,0
2005-09-30,23.74,24.32,23.6,24.32,3335682,0
2005-10-03,24.25,24.5,24.22,24.38,1763042,0
2005-10-04,24.3,24.5,24.08,24.1,1329122,0
2005-10-05,24.16,24.16,23.68,23.7,1142573,0
2005-10-06,22.51,22.75,21.32,21.5,11831376,0
2005-10-07,21.54,21.63,20.81,20.93,4940407,0
2005-10-10,21.1,21.78,20.99,21.48,4720423,0
2005-10-11,21.65,21.74,21.11,21.25,2843351,0
2005-10-12,21.09,21.25,20.85,20.85,2087263,0
2005-10-13,20.85,21.05,20.49,20.75,2737198,0
2005-10-14,20.92,21.61,20.5,21.54,2842546,0
2005-10-17,21.44,21.64,21.25,21.59,1523420,0
2005-10-18,21.51,21.59,21.3,21.45,1541740,0
2005-10-19,21.45,21.45,21.06,21.3,1597968,0
2005-10-20,21.41,21.5,21,21.24,1355798,0
2005-10-21,21.58,21.59,21.08,21.25,1484000,0
2005-10-24,21.39,21.61,21.25,21.53,1430422,0
2005-10-25,21.56,21.85,21.25,21.8,1546360,0
2005-10-26,21.88,22.02,21.7,22,1877025,0
2005-10-27,21.94,22.1,21.5,21.5,2100086,0
2005-10-28,21.6,22.4,21.5,22.17,2423333,0
2005-10-31,21.94,22.45,21.94,22.36,2054877,0
2005-11-01,22.3,22.75,22.2,22.48,1987545,0
2005-11-02,22.22,22.35,21.87,21.94,2844736,0
2005-11-03,22.08,22.28,21.93,22.13,1987646,0
2005-11-04,22.06,22.4,21.94,22.33,1050072,0
2005-11-07,22.13,22.22,21.88,22.18,1601205,0
2005-11-08,22.03,22.23,21.88,22.01,1088498,0
2005-11-09,21.99,22.15,21.7,22.01,1590144,0
2005-11-10,21.98,22.59,21.71,22.47,1514821,0
2005-11-11,22.39,22.56,22.05,22.24,1031495,0
2005-11-14,22.2,22.27,21.89,22,1358728,0
2005-11-15,21.87,21.98,21.51,21.65,1410220,0
2005-11-16,21.6,21.83,21.45,21.75,1251915,0
2005-11-17,21.9,22.49,21.71,22.48,2038259,0
2005-11-18,22.7,22.73,22.24,22.42,1519915,0
2005-11-21,22.19,22.25,21.64,22.02,1676108,0
2005-11-22,21.83,22.19,21.65,22.04,1231801,0
2005-11-23,21.98,22.19,21.9,22.03,1373181,0
2005-11-25,22.11,22.19,21.86,22,653826,0
2005-11-28,21.87,22.11,21.81,21.81,1553610,0
2005-11-29,21.8,21.98,21.4,21.59,1249695,0
2005-11-30,21.46,21.5,21.11,21.29,2520744,0
2005-12-01,21.36,22.01,21.35,21.98,1685630,0
2005-12-02,21.98,22.03,21.78,22.01,1143443,0
2005-12-05,21.9,22.03,21.4,21.44,1474832,0
2005-12-06,21.44,21.56,21.21,21.41,3618350,0
2005-12-07,21.31,21.5,21.21,21.35,2100570,0
2005-12-08,21.39,21.41,20.77,21.17,2651981,0
2005-12-09,21.05,21.14,20.41,20.66,3354773,0
2005-12-12,20.63,20.64,20.15,20.22,3102884,0
2005-12-13,20.15,20.37,20.04,20.26,2831877,0
2005-12-14,20.19,20.54,19.94,20.33,2299010,0
2005-12-15,20.3,21.25,20.3,21.03,3017046,0
2005-12-16,20.96,21,20.49,20.5,2811168,0
2005-12-19,20.5,20.74,20.15,20.25,2903689,0
2005-12-20,20.15,20.5,20.01,20.26,2374209,0
2005-12-21,20.46,21.32,20.15,21.16,4622039,0
2005-12-22,21.04,21.15,20.9,20.97,1837154,0
2005-12-23,21,21.13,20.9,21.06,1044297,0
2005-12-27,20.94,21.23,20.92,20.99,1320712,0
2005-12-28,20.71,20.79,20.3,20.4,1927577,0
2005-12-29,20.38,20.57,20.22,20.45,1606415,0
2005-12-30,20.26,20.27,19.96,20.06,2019156,0
2006-01-03,20.29,20.6,19.98,20.42,2500369,0
2006-01-04,20.98,21.47,20.95,21.28,5126885,0
2006-01-05,21.16,21.63,20.89,21.05,2694494,0
2006-01-06,21.35,22.27,21.3,22.12,5099877,0
2006-01-09,22.01,22.15,21.56,21.85,1361988,0
2006-01-10,21.73,21.79,21.45,21.6,913840,0
2006-01-11,21.6,21.82,21.37,21.69,1036051,0
2006-01-12,21.64,22.37,21.5,21.95,2670196,0
2006-01-13,21.91,22.07,21.69,21.96,1213435,0
2006-01-17,21.74,21.75,21.5,21.71,1932516,0
2006-01-18,21.57,21.76,21.34,21.55,1427036,0
2006-01-19,21.6,21.97,21.6,21.89,1178259,0
2006-01-20,21.78,21.88,21.1,21.23,2223353,0
2006-01-23,21.19,21.65,21.04,21.48,2484626,0
2006-01-24,21.44,21.58,21.08,21.23,1793770,0
2006-01-25,21.25,21.32,20.93,20.98,1782697,0
2006-01-26,21.04,21.94,21.01,21.55,2833204,0
2006-01-27,21.61,22.47,21.59,22.44,3780758,0
2006-01-30,22,22.13,21.31,21.51,5438290,0
2006-01-31,21.58,21.75,21.32,21.56,5805579,0
2006-02-01,21.32,21.65,21.05,21.35,4849190,0
2006-02-02,21.33,21.35,20.97,21.11,1885924,0
2006-02-03,21.04,21.18,20.67,20.92,2595329,0
2006-02-06,20.91,21.34,20.64,21.14,1847546,0
2006-02-07,21.05,21.2,20.94,21.11,1659129,0
2006-02-08,21.14,21.5,20.7,21.31,2415872,0
2006-02-09,21.42,21.71,21.32,21.53,2162927,0
2006-02-10,21.53,21.69,21.38,21.58,1408533,0
2006-02-13,21.5,21.71,21.47,21.6,1603991,0
2006-02-14,21.58,21.6,21.21,21.39,1928182,0
2006-02-15,21.3,21.45,20.75,21.1,3701240,0
2006-02-16,21.1,21.15,20.79,21.01,1670669,0
2006-02-17,21.02,21.05,20.89,20.92,1547915,0
2006-02-21,20.9,20.99,20.44,20.66,2201667,0
2006-02-22,20.69,21.29,20.5,21.12,3153996,0
2006-02-23,21.04,21.67,21.04,21.41,2270112,0
2006-02-24,21.58,21.76,21.4,21.75,1939354,0
2006-02-27,21.8,22.24,21.7,22.08,2515947,0
2006-02-28,21.92,22.08,21.09,21.26,2497992,0
2006-03-01,21.27,21.53,21.06,21.34,3116121,0
2006-03-02,21.2,21.23,20.9,21.1,2558481,0
2006-03-03,20.9,21.45,20.86,21.11,1572465,0
2006-03-06,21.11,21.26,20.73,20.94,1299815,0
2006-03-07,20.82,20.93,20.61,20.86,1321830,0
2006-03-08,20.75,20.93,20.65,20.86,981212,0
2006-03-09,20.85,21.06,20.71,20.96,2071779,0
2006-03-10,20.87,21.71,20.85,21.12,2282764,0
2006-03-13,21.14,21.35,20.94,21.04,1347861,0
2006-03-14,20.96,21.41,20.86,21.36,1814151,0
2006-03-15,21.4,21.5,21.2,21.36,1322933,0
2006-03-16,21.4,21.53,21,21.42,1394351,0
2006-03-17,21.39,21.65,21.35,21.54,1570326,0
2006-03-20,21.49,21.54,21.29,21.5,915445,0
2006-03-21,21.32,21.55,21.13,21.23,1276441,0
2006-03-22,21.16,21.4,21,21.15,1152924,0
2006-03-23,21,21.16,20.92,21.02,794499,0
2006-03-24,20.21,20.87,19.85,20,8678517,0
2006-03-27,20.02,20.18,19.75,20.07,3242807,0
2006-03-28,19.98,20.05,19.46,19.72,3602701,0
2006-03-29,19.69,20.22,19.3,20.14,4989483,0
2006-03-30,20.09,20.14,19.95,20.08,1891860,0
2006-03-31,20.04,20.1,19.93,20.02,1369525,0
2006-04-03,20.02,20.08,19.78,19.83,2619995,0
2006-04-04,18.25,19.15,18.14,18.76,13130012,0
2006-04-05,18.69,19.5,18.49,18.63,8837038,0
2006-04-06,18.64,18.75,18.44,18.6,5725988,0
2006-04-07,18.65,18.72,18.32,18.5,3570335,0
2006-04-10,18.45,18.7,18.45,18.57,2884331,0
2006-04-11,18.67,18.93,18.51,18.56,3443914,0
2006-04-12,18.25,18.47,18.22,18.42,2309828,0
2006-04-13,18.38,18.49,18.3,18.39,1364373,0
2006-04-17,18.37,18.45,18.25,18.41,1144762,0
2006-04-18,18.4,18.91,18.4,18.68,2306970,0
2006-04-19,18.58,18.85,18.52,18.77,1733653,0
2006-04-20,18.79,19.07,18.66,19.05,3289994,0
2006-04-21,19.21,19.57,19.09,19.19,4354419,0
2006-04-24,18.78,19.85,18.78,19.3,3920210,0
2006-04-25,19.25,19.3,18.88,19.02,2217848,0
2006-04-26,19,19.12,18.89,19.06,1515925,0
2006-04-27,18.93,19.58,18.81,19.37,2654225,0
2006-04-28,19.4,19.57,19.25,19.37,1357827,0
2006-05-01,19.29,19.57,19.1,19.51,1859638,0
2006-05-02,19.51,20.5,19.22,19.51,2450607,0
2006-05-03,19.49,19.49,19.27,19.41,1549624,0
2006-05-04,19.35,19.66,19.35,19.6,1736071,0
2006-05-05,19.63,19.84,19.57,19.71,1229801,0
2006-05-08,19.65,20,19.6,19.88,1669503,0
2006-05-09,19.81,19.9,19.51,19.59,1530949,0
2006-05-10,19.48,19.83,19.28,19.64,1671051,0
2006-05-11,19.57,19.84,19.38,19.51,1936545,0
2006-05-12,19.5,19.74,19.38,19.39,1925723,0
2006-05-15,19.3,19.32,18.95,19.18,2003545,0
2006-05-16,19.08,19.09,18.69,18.91,2558068,0
2006-05-17,18.75,18.95,18.31,18.68,3252999,0
2006-05-18,18.66,18.77,18.4,18.51,1662442,0
2006-05-19,18.41,18.92,18.16,18.56,2051627,0
2006-05-22,18.57,18.71,18.15,18.23,2960566,0
2006-05-23,18.42,19.4,18.3,18.93,3856236,0
2006-05-24,18.76,19.52,18.65,19.33,4351785,0
2006-05-25,19.37,19.63,19.06,19.33,2388399,0
2006-05-26,19.33,19.41,19.08,19.38,1358398,0
2006-05-30,19.2,19.38,19.02,19.12,1323343,0
2006-05-31,19.08,19.4,18.98,19.3,2389043,0
2006-06-01,19.21,19.39,19.05,19.13,1781975,0
2006-06-02,19.21,19.29,18.78,19.03,2000619,0
2006-06-05,18.93,19.21,18.9,18.99,1788940,0
2006-06-06,18.97,19,18.47,18.75,1626844,0
2006-06-07,18.72,18.92,18.6,18.61,1437408,0
2006-06-08,18.45,18.9,18.03,18.53,2780978,0
2006-06-09,18.55,18.58,18.19,18.39,1413053,0
2006-06-12,18.38,18.47,18.24,18.26,1620884,0
2006-06-13,18.2,18.28,17.91,18.07,2441607,0
2006-06-14,18.05,18.05,17.67,17.89,2646481,0
2006-06-15,17.89,18.16,17.75,17.96,2484529,0
2006-06-16,17.87,18,17.7,17.91,1984366,0
2006-06-19,17.99,18.04,17.79,18.01,1697828,0
2006-06-20,18.09,18.22,18.02,18.05,1576771,0
2006-06-21,18.02,18.48,17.9,18.22,1832350,0
2006-06-22,18.16,18.23,17.76,18,2347431,0
2006-06-23,18.03,18.1,17.93,17.98,1471538,0
2006-06-26,17.96,18.22,17.94,18.07,1437523,0
2006-06-27,18.11,18.18,17.86,17.88,2104003,0
2006-06-28,17.86,18.14,17.86,18.05,1262596,0
2006-06-29,18.12,18.38,18.07,18.34,1899859,0
2006-06-30,18.48,18.49,17.5,17.6,4941330,0
2006-07-03,17.7,18.16,17.67,17.95,1363173,0
2006-07-05,17.19,17.48,16.65,17.41,4917113,0
2006-07-06,17.43,18.1,17.41,17.61,3346329,0
2006-07-07,17.55,17.8,17.43,17.63,1571504,0
2006-07-10,17.64,17.74,17.41,17.55,1443799,0
2006-07-11,17.49,17.87,17.47,17.78,1926253,0
2006-07-12,17.7,17.77,17.11,17.19,2645893,0
2006-07-13,17.1,17.4,16.88,17.13,2171952,0
2006-07-14,17.06,17.33,17,17.18,1304599,0
2006-07-17,17.09,17.3,17,17.18,1752167,0
2006-07-18,17.16,17.9,17.11,17.3,2496836,0
2006-07-19,16.95,17.28,16.55,16.89,3970800,0
2006-07-20,16.84,16.95,16.27,16.47,3037167,0
2006-07-21,16.31,16.66,16.27,16.54,2045140,0
2006-07-24,16.57,16.71,16.4,16.62,1511031,0
2006-07-25,16.57,16.8,16.47,16.65,1485032,0
2006-07-26,16.57,16.85,16.48,16.65,1554320,0
2006-07-27,16.62,16.93,16.6,16.73,1609321,0
2006-07-28,16.75,17.06,16.7,16.87,1738265,0
2006-07-31,16.81,16.93,16.66,16.8,1539210,0
2006-08-01,16.65,16.73,16.3,16.5,2983930,0
2006-08-02,16.47,16.59,16.37,16.56,2130672,0
2006-08-03,16.5,16.84,16.44,16.7,1653262,0
2006-08-04,16.88,17.1,16.64,16.72,1802779,0
2006-08-07,16.72,17.01,16.49,16.73,1168215,0
2006-08-08,16.8,17.24,16.78,17.08,2635344,0
2006-08-09,17.18,17.67,17,17.05,1766080,0
2006-08-10,16.98,17.41,16.91,17.25,1526161,0
2006-08-11,17.17,17.29,17.07,17.27,947922,0
2006-08-14,17.35,17.71,17.3,17.36,1364176,0
2006-08-15,17.51,17.8,17.42,17.69,1527176,0
2006-08-16,17.74,17.87,17.57,17.86,1403127,0
2006-08-17,17.87,18.2,17.77,17.96,2715064,0
2006-08-18,17.99,18.15,17.85,18.02,1953273,0
2006-08-21,17.88,17.95,17.46,17.5,2143934,0
2006-08-22,17.45,17.63,17.25,17.35,2248539,0
2006-08-23,17.5,17.85,17.2,17.26,2259012,0
2006-08-24,17.25,17.56,17.19,17.43,1594133,0
2006-08-25,17.33,17.54,17.15,17.24,1308366,0
2006-08-28,17.2,17.65,17.13,17.54,1192819,0
2006-08-29,17.57,17.59,17.23,17.58,1263671,0
2006-08-30,17.8,17.98,17.74,17.84,2306847,0
2006-08-31,18.43,18.7,18.2,18.59,3875579,0
2006-09-01,18.69,19.03,18.69,18.75,2295448,0
2006-09-05,18.75,19.21,18.54,18.95,2828348,0
2006-09-06,18.9,19.02,18.58,18.75,1486225,0
2006-09-07,18.62,18.74,18.34,18.49,1511514,0
2006-09-08,18.51,18.88,18.31,18.75,1167241,0
2006-09-11,18.61,18.95,18.34,18.81,1617446,0
2006-09-12,18.74,19.27,18.52,19.2,2795785,0
2006-09-13,19.25,19.5,19.11,19.35,1723651,0
2006-09-14,19.27,19.4,19.1,19.36,1240775,0
2006-09-15,19.44,19.56,19.21,19.24,2804696,0
2006-09-18,19.27,19.3,19.01,19.07,1271275,0
2006-09-19,19.05,19.2,18.59,18.98,1565752,0
2006-09-20,19.01,20.29,19,19.52,3771627,0
2006-09-21,19.65,20.28,19.5,19.79,2782933,0
2006-09-22,19.87,19.89,19.45,19.61,993295,0
2006-09-25,19.71,20,19.39,19.86,1458777,0
2006-09-26,19.91,19.96,19.55,19.89,1490817,0
2006-09-27,19.93,19.98,19.69,19.77,1237173,0
2006-09-28,19.68,19.73,19.14,19.25,3223938,0
2006-09-29,18.82,19.24,18.78,19.08,1785484,0
2006-10-02,19.1,19.18,18.53,18.71,3201694,0
2006-10-03,18.64,19.43,18.64,19.22,3297365,0
2006-10-04,19.11,19.98,19.11,19.97,2797466,0
2006-10-05,19.86,20.1,19.66,19.93,2378499,0
2006-10-06,19.83,19.98,19.5,19.82,1315333,0
2006-10-09,19.72,19.89,19.63,19.79,1108819,0
2006-10-10,19.7,19.78,19.51,19.66,1053855,0
2006-10-11,19.5,20.2,19.49,20.08,2271295,0
2006-10-12,20.1,20.47,20.06,20.42,1215784,0
2006-10-13,20.31,20.5,20.22,20.48,1289257,0
2006-10-16,20.35,20.8,20.13,20.31,1565179,0
2006-10-17,20.25,20.3,19.84,20.1,1177835,0
2006-10-18,20.15,20.35,19.73,20,2198525,0
2006-10-19,20.55,21.5,20.23,20.63,5158442,0
2006-10-20,20.59,20.9,20.49,20.79,2041626,0
2006-10-23,20.62,21.06,20.62,20.88,1295106,0
2006-10-24,20.76,20.9,20.51,20.71,1337096,0
2006-10-25,20.6,21.11,20.55,21.04,1425791,0
2006-10-26,20.97,21.2,20.55,21.17,1632070,0
2006-10-27,21.05,21.2,20.63,20.67,1668445,0
2006-10-30,20.52,21.07,20.52,20.82,2231329,0
2006-10-31,20.7,20.91,20.34,20.72,1123126,0
2006-11-01,20.81,20.95,20.53,20.8,1527286,0
2006-11-02,20.68,21.06,20.64,20.77,1576490,0
2006-11-03,20.7,20.84,20.38,20.55,1268751,0
2006-11-06,20.52,21.05,20.48,20.71,1380527,0
2006-11-07,20.63,21,20.62,20.79,873692,0
2006-11-08,20.68,21.44,20.44,21.35,2341808,0
2006-11-09,21.36,21.39,21.1,21.16,1478167,0
2006-11-10,21.14,21.59,20.95,21.51,1411473,0
2006-11-13,21.49,21.94,21.4,21.88,1813091,0
2006-11-14,21.77,22.22,21.72,22.19,1316823,0
2006-11-15,22.19,22.27,21.92,22.19,1454566,0
2006-11-16,22.17,22.5,21.75,22.4,1795821,0
2006-11-17,22.36,22.36,22.03,22.27,1803147,0
2006-11-20,22.2,22.24,21.55,22.02,2888098,0
2006-11-21,22.5,23.21,22.45,22.85,5163954,0
2006-11-22,22.82,22.95,22.76,22.89,1355950,0
2006-11-24,22.7,22.89,22.58,22.71,815098,0
2006-11-27,22.6,22.78,22.36,22.55,2021929,0
2006-11-28,22.49,22.83,22.45,22.64,1613630,0
2006-11-29,22.64,22.98,22.6,22.89,1625454,0
2006-11-30,22.81,23.01,22.65,22.9,1527995,0
2006-12-01,22.79,22.8,22.04,22.19,2278903,0
2006-12-04,22.05,22.75,21.75,22.46,2120066,0
2006-12-05,22.57,22.67,21.94,22.04,2313486,0
2006-12-06,21.95,22.08,21.46,21.76,3277133,0
2006-12-07,21.75,22.01,21.41,21.77,2391911,0
2006-12-08,21.66,22.1,21.5,21.65,1696493,0
2006-12-11,21.54,21.75,21.35,21.5,1606107,0
2006-12-12,21.5,21.78,21.3,21.53,2477036,0
2006-12-13,21.6,21.72,21.42,21.65,1504385,0
2006-12-14,21.76,22.11,21.71,21.97,2017839,0
2006-12-15,22.04,22.34,21.97,22.17,2263278,0
2006-12-18,22.13,22.35,21.51,21.8,1538604,0
2006-12-19,21.6,21.98,21.26,21.85,2551634,0
2006-12-20,21.74,22.11,21.65,21.73,1813537,0
2006-12-21,21.77,22.09,21.61,21.86,1444956,0
2006-12-22,21.77,21.97,21.53,21.69,893490,0
2006-12-26,21.6,21.85,21.6,21.72,516600,0
2006-12-27,21.89,22.26,21.75,22.05,995752,0
2006-12-28,21.95,22.2,21.81,22.07,645994,0
2006-12-29,21.99,22.16,21.78,21.92,593154,0
2007-01-03,22.01,22.8,21.94,22.58,3055976,0
2007-01-04,22.6,22.7,21.91,22.24,2415406,0
2007-01-05,22.1,22.1,21.46,21.92,2537948,0
2007-01-08,21.88,22.06,21.5,21.85,1583862,0
2007-01-09,21.87,22.57,21.87,22.42,3233292,0
2007-01-10,22.21,22.53,22.17,22.42,1289004,0
2007-01-11,22.84,23.48,22.72,23.1,6308957,0
2007-01-12,23.63,23.92,23.19,23.41,3356884,0
2007-01-16,23.34,23.67,23.15,23.38,2169317,0
2007-01-17,23.71,24.43,23.54,24.26,5022661,0
2007-01-18,24.16,24.17,23.35,23.63,2946883,0
2007-01-19,23.17,23.73,23,23.57,2445092,0
2007-01-22,23.46,23.7,23.08,23.41,1960274,0
2007-01-23,23.3,23.73,23.18,23.19,1976032,0
2007-01-24,22.95,24.29,22.89,24.08,5317818,0
2007-01-25,23.86,23.95,23.11,23.19,2608848,0
2007-01-26,23.31,23.59,23.2,23.38,1842599,0
2007-01-29,23.2,23.67,23.19,23.38,2538766,0
2007-01-30,23.4,23.75,23.35,23.56,2208940,0
2007-01-31,23.47,24.02,23.3,23.86,2444294,0
2007-02-01,23.82,23.91,23.55,23.7,1717075,0
2007-02-02,23.74,24.9,23.68,24.5,4068800,0
2007-02-05,24.54,24.79,24.44,24.64,1785753,0
2007-02-06,24.62,24.91,24.47,24.74,1686960,0
2007-02-07,24.7,25.03,24.69,24.87,2131834,0
2007-02-08,24.84,24.94,24.6,24.76,1314817,0
2007-02-09,24.79,24.92,24.37,24.38,1692123,0
2007-02-12,24.27,24.63,24.02,24.5,1540655,0
2007-02-13,24.37,24.91,24.36,24.65,1241072,0
2007-02-14,24.77,25.03,24.63,24.92,1903466,0
2007-02-15,24.81,24.97,24.71,24.89,1447682,0
2007-02-16,24.79,24.88,24.09,24.31,2966120,0
2007-02-20,24.1,24.49,23.67,24.23,2732405,0
2007-02-21,24.34,24.7,24.18,24.5,1333149,0
2007-02-22,24.56,24.68,23.87,24.04,1926060,0
2007-02-23,24.2,24.33,23.79,24.15,1398010,0
2007-02-26,24.09,24.09,23.73,23.86,1275887,0
2007-02-27,23.47,23.59,22.53,22.55,2949048,0
2007-02-28,22.51,22.7,22.02,22.58,2535123,0
2007-03-01,21.98,22.74,21.64,22.5,2637859,0
2007-03-02,22.47,22.67,22.1,22.22,2231663,0
2007-03-05,22,22.26,21.82,21.82,1486922,0
2007-03-06,21.97,22.06,21.39,21.7,6145056,0
2007-03-07,21.7,21.96,21.7,21.8,2201169,0
2007-03-08,21.95,22,21.53,21.65,1979877,0
2007-03-09,21.84,22,21.39,21.56,1371179,0
2007-03-12,21.6,21.81,21.46,21.58,1633433,0
2007-03-13,21.45,21.65,21.31,21.51,2240798,0
2007-03-14,21.49,21.95,21.4,21.43,3160011,0
2007-03-15,21.46,21.55,21.21,21.4,2295867,0
2007-03-16,21.43,21.58,21.17,21.5,2596009,0
2007-03-19,21.6,21.77,21.51,21.58,1244795,0
2007-03-20,21.58,22.15,21.56,22.05,2368876,0
2007-03-21,22.04,22.45,21.91,22.45,1579576,0
2007-03-22,22.64,22.74,22.41,22.67,1456801,0
2007-03-23,22.8,23.49,22.8,23.1,3017032,0
2007-03-26,23.04,23.1,22.77,23.07,1769585,0
2007-03-27,23.1,23.27,22.91,23.17,2036290,0
2007-03-28,22.92,22.94,22.35,22.71,4007153,0
2007-03-29,22.8,22.94,22.17,22.47,2045707,0
2007-03-30,22.39,22.44,21.98,22.28,2483885,0
2007-04-02,22.1,22.39,21.34,22.31,4133467,0
2007-04-03,22.33,22.46,22.08,22.28,2419867,0
2007-04-04,22.45,22.84,22.38,22.64,2457914,0
2007-04-05,22.56,22.77,22.52,22.69,809380,0
2007-04-09,22.72,22.75,22.39,22.5,987083,0
2007-04-10,22.48,22.73,22.36,22.44,1238517,0
2007-04-11,22.39,22.63,22.28,22.46,1852689,0
2007-04-12,22.34,22.5,22.09,22.46,1308261,0
2007-04-13,22.5,22.51,22.13,22.47,1213038,0
2007-04-16,22.54,22.77,22.36,22.77,1407956,0
2007-04-17,22.73,22.73,22.5,22.71,967436,0
2007-04-18,22.54,22.76,22.54,22.7,980331,0
2007-04-19,22.6,22.73,22.45,22.5,1188261,0
2007-04-20,22.8,22.8,22.43,22.5,1527767,0
2007-04-23,22.42,22.55,22.27,22.37,1306163,0
2007-04-24,22.37,22.58,22.2,22.53,2584530,0
2007-04-25,22.48,23.05,22.38,22.95,2204224,0
2007-04-26,23.66,24.9,23.64,24.16,6002094,0
2007-04-27,24.02,24.18,23.66,23.75,2193031,0
2007-04-30,23.8,23.95,23.43,23.55,1652712,0
2007-05-01,23.62,24.03,23.45,23.9,2145995,0
2007-05-02,23.91,24.2,23.81,23.95,2509143,0
2007-05-03,24.02,24.17,23.83,24.06,1799741,0
2007-05-04,24.07,24.29,23.97,24.09,1031441,0
2007-05-07,24.01,24.26,24.01,24.15,981727,0
2007-05-08,24.03,24.45,23.87,24.38,1648597,0
2007-05-09,24.27,24.28,23.93,24.15,1257172,0
2007-05-10,24.11,24.17,23.74,23.89,1312226,0
2007-05-11,23.88,24.06,23.71,24,770623,0
2007-05-14,24,24.2,23.89,24,909068,0
2007-05-15,23.94,24.22,23.48,23.65,1628133,0
2007-05-16,23.81,23.99,23.41,23.87,1366137,0
2007-05-17,23.87,23.94,23.69,23.78,841965,0
2007-05-18,23.79,23.99,23.48,23.77,1653265,0
2007-05-21,23.71,24,23.71,23.96,1040116,0
2007-05-22,23.84,23.99,23.66,23.93,1002864,0
2007-05-23,23.9,23.95,23.61,23.65,1157273,0
2007-05-24,23.56,23.6,22.98,23.14,1938384,0
2007-05-25,23.18,23.36,22.94,23.32,889642,0
2007-05-29,23.25,23.53,23.19,23.52,1008685,0
2007-05-30,23.44,23.51,23.15,23.51,957468,0
2007-05-31,23.48,23.64,23.15,23.36,1173940,0
2007-06-01,23.45,23.89,23.4,23.69,1148412,0
2007-06-04,23.54,23.92,23.36,23.77,1710582,0
2007-06-05,23.74,24.36,23.74,24.22,2219936,0
2007-06-06,24.07,24.16,23.8,23.9,1127886,0
2007-06-07,23.69,23.84,23.04,23.21,1870639,0
2007-06-08,23.01,23.33,22.97,23.3,1183855,0
2007-06-11,23.25,23.62,23.23,23.38,962446,0
2007-06-12,23.31,23.39,23.06,23.19,1007111,0
2007-06-13,23.17,23.42,23.01,23.36,945307,0
2007-06-14,23.29,23.6,23.26,23.3,1570186,0
2007-06-15,23.53,23.8,23.26,23.38,2489442,0
2007-06-18,23.34,23.48,23.18,23.32,1072732,0
2007-06-19,23.3,23.64,23.23,23.52,1471611,0
2007-06-20,23.52,23.64,23.33,23.33,1360947,0
2007-06-21,23.31,23.66,23.21,23.55,1159451,0
2007-06-22,23.43,23.5,23.32,23.45,1331986,0
2007-06-25,23.37,23.41,23.07,23.17,1106015,0
2007-06-26,23.33,23.44,22.97,23.12,982613,0
2007-06-27,22.92,23.39,22.83,23.3,1454749,0
2007-06-28,23.23,23.42,23,23.13,1532464,0
2007-06-29,23.08,23.09,22.57,22.81,2026531,0
2007-07-02,22.81,23.21,22.71,23.08,1326643,0
2007-07-03,23.22,24.26,23.08,23.57,2187689,0
2007-07-05,23.47,23.61,23.2,23.36,1876233,0
2007-07-06,23.41,23.53,23.05,23.16,1666302,0
2007-07-09,23.16,23.32,22.85,23.19,1566574,0
2007-07-10,23.1,23.1,22.49,22.79,3632811,0
2007-07-11,22.79,22.81,22.49,22.8,1767201,0
2007-07-12,22.75,23.28,22.63,23.26,1217106,0
2007-07-13,23.13,23.36,23.02,23.32,948349,0
2007-07-16,23.32,23.38,22.97,23.18,1158040,0
2007-07-17,23.18,23.57,23.07,23.33,1171811,0
2007-07-18,23.2,23.45,23.07,23.21,1172949,0
2007-07-19,23.3,23.65,23.14,23.59,1391364,0
2007-07-20,23.66,24.05,23.37,23.41,1985196,0
2007-07-23,23.69,24.11,23.42,23.7,2760437,0
2007-07-24,24.5,25.99,24.4,25.36,8632709,0
2007-07-25,25.47,25.61,25.25,25.37,3475775,0
2007-07-26,24.96,25.34,23.28,25.33,3406614,0
2007-07-27,25.35,25.37,24.33,24.43,2717558,0
2007-07-30,24.38,24.92,24.16,24.81,1807269,0
2007-07-31,24.99,25.07,24.35,24.36,2360906,0
2007-08-01,24.16,24.84,23.75,24.09,3240719,0
2007-08-02,24.16,24.84,24.01,24.73,1916388,0
2007-08-03,24.63,24.79,23.66,23.72,1766397,0
2007-08-06,23.77,24.45,23.77,24.18,2088462,0
2007-08-07,24.04,24.48,23.73,24.35,1868327,0
2007-08-08,24.2,24.22,23.34,23.69,2877538,0
2007-08-09,23.54,23.73,22.21,22.26,3039085,0
2007-08-10,22.03,23.58,21.78,23.11,2531735,0
2007-08-13,23.11,23.52,22.8,22.92,1571795,0
2007-08-14,23.07,23.5,22.83,23.05,1203242,0
2007-08-15,23.2,23.47,22.79,22.82,1460687,0
2007-08-16,22.51,22.96,22.01,22.6,1767819,0
2007-08-17,22.07,22.98,21.81,22.62,2974313,0
2007-08-20,22.7,23.14,22.45,22.83,1436349,0
2007-08-21,22.65,23.62,22.65,23.46,2019869,0
2007-08-22,23.5,23.54,22.83,23.45,2114002,0
2007-08-23,23.34,23.58,23.22,23.36,652350,0
2007-08-24,23.25,23.48,23.1,23.3,639592,0
2007-08-27,23.26,23.48,22.89,23.11,638696,0
2007-08-28,22.93,23.2,22.84,22.89,1443075,0
2007-08-29,23.08,23.53,22.88,23.36,1720751,0
2007-08-30,23.44,23.44,23.1,23.3,976177,0
2007-08-31,23.5,23.58,23.24,23.46,1024523,0
2007-09-04,23.49,23.76,23.31,23.65,1089603,0
2007-09-05,24.08,24.4,23.95,24.15,2414661,0
2007-09-06,24.29,24.62,24.02,24.56,2050347,0
2007-09-07,24.33,24.55,24.12,24.22,1736744,0
2007-09-10,24.4,24.44,23.86,23.99,1603909,0
2007-09-11,24,24.78,23.97,24.66,2106167,0
2007-09-12,24.56,24.65,24.27,24.52,1238037,0
2007-09-13,24.77,24.97,24.58,24.62,2525719,0
2007-09-14,24.53,24.68,24.31,24.4,1023785,0
2007-09-17,24.21,24.47,23.91,24.1,1550159,0
2007-09-18,24.2,24.58,24.01,24.43,1644349,0
2007-09-19,24.46,24.79,24.38,24.55,1898728,0
2007-09-20,24.53,24.61,24.3,24.52,1437063,0
2007-09-21,24.47,24.8,24.12,24.19,2146373,0
2007-09-24,24.2,24.34,23.87,24.13,992458,0
2007-09-25,24,24.94,24,24.82,1770703,0
2007-09-26,24.9,25.27,24.62,25.05,2122640,0
2007-09-27,25.23,25.7,25.16,25.39,2024823,0
2007-09-28,25.5,25.74,24.92,25.18,3723284,0
2007-10-01,25.34,25.5,25.05,25.39,1502264,0
2007-10-02,25.45,25.53,25,25.04,1199676,0
2007-10-03,25,25.17,24.76,24.98,1196694,0
2007-10-04,24.96,25.7,24.96,25.5,2057549,0
2007-10-05,25.61,26.03,25.37,25.83,1746746,0
2007-10-08,25.77,26.01,25.61,25.75,1446339,0
2007-10-09,25.73,26.46,25.73,26.3,2238666,0
2007-10-10,26.21,26.35,25.85,26.16,1181262,0
2007-10-11,26.25,26.33,25.44,25.69,1875787,0
2007-10-12,25.85,26.5,25.59,26.39,1411465,0
2007-10-15,26.31,26.58,25.96,26.34,1369230,0
2007-10-16,26.38,26.59,26.09,26.28,1699333,0
2007-10-17,26.7,26.74,26.2,26.57,1365760,0
2007-10-18,26.57,26.74,25.99,26.5,1866682,0
2007-10-19,26.75,26.75,25.7,25.98,2285920,0
2007-10-22,26.6,26.79,25.55,25.9,4597329,0
2007-10-23,25.02,25.7,25,25.63,3067198,0
2007-10-24,25.52,25.61,24.36,25,3305734,0
2007-10-25,25.11,25.28,24.48,24.78,1135833,0
2007-10-26,25.02,25.49,24.61,25.3,1553000,0
2007-10-29,25.31,25.74,25.19,25.57,1375487,0
2007-10-30,25.41,25.53,24.96,25.07,2223987,0
2007-10-31,25.21,25.45,24.76,25.26,1531819,0
2007-11-01,25.06,25.32,24.52,24.9,1390245,0
2007-11-02,25.15,25.17,24.64,24.82,1142129,0
2007-11-05,24.51,24.81,24.1,24.28,1227597,0
2007-11-06,24.35,25.02,24.35,24.68,1735943,0
2007-11-07,24.49,24.53,24.01,24.07,1043436,0
2007-11-08,23.9,24.02,22.85,23.3,3293215,0
2007-11-09,22.93,23.38,22.19,22.24,2751512,0
2007-11-12,22.24,22.48,21.8,21.85,2085739,0
2007-11-13,22,22.51,21.77,22.4,1534913,0
2007-11-14,22.43,22.59,21.95,22.01,1342314,0
2007-11-15,21.85,22.06,21.46,21.62,1623007,0
2007-11-16,21.73,21.83,21.4,21.69,1738993,0
2007-11-19,21.6,21.74,21.23,21.4,1414581,0
2007-11-20,21.28,21.72,20.7,21.08,2353872,0
2007-11-21,20.95,21.6,20.79,21.37,1592977,0
2007-11-23,21.36,21.64,21.2,21.41,604113,0
2007-11-26,21.42,21.44,20.76,20.82,1337700,0
2007-11-27,20.93,21.72,20.91,21.51,1373926,0
2007-11-28,21.8,22.54,21.59,22.43,3155846,0
2007-11-29,22.2,22.4,21.93,22.32,1027317,0
2007-11-30,22.35,22.93,22.23,22.82,1655145,0
2007-12-03,22.82,22.98,22.43,22.46,1080091,0
2007-12-04,22.28,22.47,22.03,22.3,728059,0
2007-12-05,22.53,22.6,22.14,22.19,1024582,0
2007-12-06,22.37,22.8,22.12,22.64,1025278,0
2007-12-07,22.6,22.64,22.15,22.43,886758,0
2007-12-10,22.5,22.65,22.25,22.51,793331,0
2007-12-11,22.44,22.54,21.91,22.11,928820,0
2007-12-12,22.25,22.26,21.5,22.05,1525332,0
2007-12-13,22.04,22.13,21.57,21.6,1185350,0
2007-12-14,21.42,21.7,21.11,21.37,1058874,0
2007-12-17,21.21,21.4,20.47,20.58,1702544,0
2007-12-18,20.64,20.98,20.47,20.84,935856,0
2007-12-19,20.77,20.91,20.51,20.7,707294,0
2007-12-20,20.91,21.15,20.48,20.94,1309625,0
2007-12-21,21.16,22.35,21.06,22.13,3361657,0
2007-12-24,22.02,22.7,22.01,22.44,560485,0
2007-12-26,22.19,22.99,22.01,22.69,1173789,0
2007-12-27,22.67,22.68,22.05,22.32,981623,0
2007-12-28,22.45,22.49,22.1,22.26,793834,0
2007-12-31,22.12,22.27,21.82,21.96,974888,0
2008-01-02,22.09,22.69,21.36,21.87,1530820,0
2008-01-03,22.42,22.73,21.87,22.58,2536012,0
2008-01-04,22.41,22.45,21.41,21.77,1675057,0
2008-01-07,21.74,21.93,21.33,21.46,1509949,0
2008-01-08,21.45,21.62,20.76,20.85,1722362,0
2008-01-09,20.77,21.7,20.76,21.63,1994446,0
2008-01-10,21.37,21.84,21.05,21.34,2136306,0
2008-01-11,21.12,21.49,20.9,21.18,1399049,0
2008-01-14,21.41,21.94,21.23,21.78,1244313,0
2008-01-15,21.62,21.69,21.17,21.42,1287823,0
2008-01-16,21.36,22.21,21.28,21.76,2266877,0
2008-01-17,21.92,22.22,21,21.17,1901082,0
2008-01-18,20.68,21.43,20.38,20.9,2245656,0
2008-01-22,20,21.37,20,20.91,2792761,0
2008-01-23,20.71,21.22,20.01,21.2,3228278,0
2008-01-24,21.03,21.61,20.4,21.53,3376703,0
2008-01-25,21.7,21.94,20.75,20.96,1618418,0
2008-01-28,20.9,21.14,20.37,20.75,1984672,0
2008-01-29,20.77,21.05,20.58,20.95,1310775,0
2008-01-30,20.82,21.4,20.55,21.18,2042872,0
2008-01-31,21.1,21.47,20.94,21.3,2311895,0
2008-02-01,21.27,21.8,21.07,21.71,2390610,0
2008-02-04,21.8,22.14,21.61,22.08,2341189,0
2008-02-05,21.61,21.82,21.15,21.15,1969716,0
2008-02-06,21.21,21.29,20.6,20.63,2370082,0
2008-02-07,20.6,20.86,20.33,20.58,2761671,0
2008-02-08,20.55,20.99,20.5,20.88,1334218,0
2008-02-11,20.99,21.35,20.86,21.28,1062346,0
2008-02-12,21.44,22.04,21.38,21.72,1984916,0
2008-02-13,22.04,22.5,21.9,22.32,2551751,0
2008-02-14,22.28,22.29,21.87,21.97,1597470,0
2008-02-15,21.84,22.09,21.57,21.86,1648202,0
2008-02-19,22.21,22.25,21.57,21.67,1287388,0
2008-02-20,21.83,22.25,21.65,22.23,1809161,0
2008-02-21,22.25,22.36,21.99,22.08,1307219,0
2008-02-22,22.22,22.31,21.83,22.26,1618515,0
2008-02-25,22.21,22.52,22.01,22.45,1645519,0
2008-02-26,22.34,22.84,22.18,22.7,1170930,0
2008-02-27,22.5,22.96,22.42,22.87,1188232,0
2008-02-28,22.69,22.9,22.47,22.71,1555985,0
2008-02-29,22.47,22.5,21.88,21.92,1657309,0
2008-03-03,21.81,22.14,21.72,21.85,1807471,0
2008-03-04,21.67,21.81,21.1,21.58,2086053,0
2008-03-05,21.57,21.97,21.38,21.47,1748475,0
2008-03-06,21.51,21.89,20.98,20.99,1586851,0
2008-03-07,20.87,21.38,20.8,21.01,1637412,0
2008-03-10,20.99,21.17,20.83,20.83,1322119,0
2008-03-11,21.09,21.72,20.84,21.72,1942536,0
2008-03-12,21.85,22.76,21.85,22.12,1761880,0
2008-03-13,21.92,22.72,21.9,22.6,2430205,0
2008-03-14,22.64,22.78,22.11,22.56,2309797,0
2008-03-17,22.06,22.49,21.53,21.87,1960394,0
2008-03-18,22.01,22.83,22,22.76,2376891,0
2008-03-19,22.65,23.08,22.02,22.04,2090155,0
2008-03-20,22.04,23.49,21.79,23.46,3087288,0
2008-03-24,23.46,24.19,23.15,24.16,1840703,0
2008-03-25,24.08,24.25,23.84,24.06,1664851,0
2008-03-26,24.11,24.24,23.37,23.63,2206851,0
2008-03-27,23.63,23.63,22.5,22.54,3111987,0
2008-03-28,22.78,23.08,22.53,22.62,1643816,0
2008-03-31,22.81,22.81,22.13,22.4,2307028,0
2008-04-01,22.6,23.04,22.38,22.94,2531924,0
2008-04-02,22.73,23.03,22.21,22.49,2812213,0
2008-04-03,22.58,22.69,22.44,22.47,1392097,0
2008-04-04,22.63,22.87,22.35,22.61,1084620,0
2008-04-07,22.65,22.67,22.1,22.18,1764932,0
2008-04-08,22.03,22.16,21.89,22,1336465,0
2008-04-09,21.96,22.22,21.46,21.77,1480887,0
2008-04-10,21.71,22.19,21.52,22.01,1236885,0
2008-04-11,21.7,21.91,21.3,21.45,1286765,0
2008-04-14,21.41,21.83,21.19,21.22,1479086,0
2008-04-15,21.05,21.42,20.84,21.27,1919202,0
2008-04-16,21.42,22.52,21.37,22.28,2798728,0
2008-04-17,23.12,23.18,22.14,22.89,3278553,0
2008-04-18,23.35,24.11,23.18,23.92,2522294,0
2008-04-21,23.64,24.06,23.44,24,1711649,0
2008-04-22,23.57,23.65,23.17,23.45,1546457,0
2008-04-23,23.65,24,23.33,23.92,1681724,0
2008-04-24,23.88,24.6,23.62,24.41,1965387,0
2008-04-25,24.57,24.57,24.03,24.4,1204467,0
2008-04-28,24.26,24.55,24.11,24.16,1043419,0
2008-04-29,24.02,24.41,23.9,24.33,1003419,0
2008-04-30,24.45,24.45,23.45,23.62,2327754,0
2008-05-01,23.5,24.33,23.5,24.31,2474250,0
2008-05-02,24.46,24.48,23.78,24.08,1661184,0
2008-05-05,24.03,24.28,23.84,23.96,1384053,0
2008-05-06,23.98,24.17,23.7,24.02,1882280,0
2008-05-07,24.11,24.26,23.74,23.75,564526,0
2008-05-08,23.38,23.69,23.29,23.62,1871452,0
2008-05-09,23.4,24.21,23.32,24.03,1410966,0
2008-05-12,23.87,24.29,23.59,24.17,1501246,0
2008-05-13,24.12,24.25,23.67,24,1225797,0
2008-05-14,24.3,24.55,24.15,24.21,1459608,0
2008-05-15,24.52,25.04,24.4,24.99,2474232,0
2008-05-16,25.12,25.12,24.61,24.8,2025686,0
2008-05-19,24.71,24.79,24.39,24.56,987768,0
2008-05-20,24.38,24.87,24.19,24.61,1498481,0
2008-05-21,24.68,24.76,24.02,24.14,1595579,0
2008-05-22,24.15,24.94,24,24.65,2346850,0
2008-05-23,24.49,24.49,24.14,24.47,1088007,0
2008-05-27,24.59,24.9,24.28,24.66,1322644,0
2008-05-28,24.59,24.7,24.38,24.67,1309086,0
2008-05-29,24.72,25.33,24.5,25.01,2173162,0
2008-05-30,24.95,25.07,24.79,24.83,1409923,0
2008-06-02,24.87,24.96,24,24.33,1155026,0
2008-06-03,24.56,24.84,24.06,24.58,1899528,0
2008-06-04,24.54,25.81,24.41,24.99,4520657,0
2008-06-05,24.99,25.28,24.84,25.11,2280635,0
2008-06-06,24.94,25.01,24.6,24.78,1717145,0
2008-06-09,24.93,24.99,24.26,24.74,1514885,0
2008-06-10,24.61,24.89,24.34,24.5,1159574,0
2008-06-11,24.41,24.62,23.94,23.99,1886997,0
2008-06-12,24.18,24.64,23.86,24,1514247,0
2008-06-13,24.26,25.18,24.07,25.18,2043669,0
2008-06-16,25,25.22,24.75,24.94,2496263,0
2008-06-17,24.95,25,23.89,23.97,3082867,0
2008-06-18,23.9,24.07,23.69,23.77,2059445,0
2008-06-19,23.71,24.28,23.25,24.18,2767282,0
2008-06-20,23.89,24.1,23.21,23.74,3090881,0
2008-06-23,23.8,24.47,23.67,24.01,2510703,0
2008-06-24,23.8,24.16,23.5,23.59,2529033,0
2008-06-25,23.66,23.93,23.47,23.67,1580617,0
2008-06-26,24.27,24.29,23.42,23.84,4238739,0
2008-06-27,23.99,24.05,23.64,23.96,2002899,0
2008-06-30,23.76,24.04,23.65,23.67,1478723,0
2008-07-01,23.65,23.96,23.19,23.9,3096707,0
2008-07-02,23.93,24.27,23.21,23.34,4104489,0
2008-07-03,23.52,23.73,23.19,23.32,1296355,0
2008-07-07,23.4,23.48,22.52,23.05,2354714,0
2008-07-08,23.08,23.68,22.92,23.6,3027357,0
2008-07-09,23.51,23.92,23.26,23.29,2714524,0
2008-07-10,23.24,23.65,23.07,23.44,2458156,0
2008-07-11,23.29,23.65,22.64,23.37,1907034,0
2008-07-14,23.5,23.6,22.94,23.19,1932882,0
2008-07-15,23.19,23.57,23.01,23.32,2935198,0
2008-07-16,23.27,23.85,23.13,23.7,3170180,0
2008-07-17,24.06,24.35,23.83,24.2,3437658,0
2008-07-18,24.01,24.62,24.01,24.07,3478195,0
2008-07-21,24.07,24.07,22.74,23.45,4866103,0
2008-07-22,23.55,23.92,23.28,23.62,5791394,0
2008-07-23,23.38,23.61,22.76,23.35,3451503,0
2008-07-24,23.21,23.26,22.72,22.96,3376652,0
2008-07-25,23.19,23.25,22.78,23.17,1752188,0
2008-07-28,23.24,23.49,22.9,23,1790836,0
2008-07-29,23.21,23.67,22.88,23.5,1825918,0
2008-07-30,23.5,23.53,23,23.21,2776548,0
2008-07-31,23.05,23.23,22.72,22.83,2650205,0
2008-08-01,22.72,22.82,22,22.38,3474072,0
2008-08-04,22.37,22.37,22.03,22.13,1722186,0
2008-08-05,22.37,23,22.15,22.9,2348161,0
2008-08-06,22.93,23.8,22.7,23.7,2898272,0
2008-08-07,23.59,24.69,23.48,24.41,3671176,0
2008-08-08,24.19,25.1,24,24.84,2966113,0
2008-08-11,24.65,25.23,24.63,25.19,2452629,0
2008-08-12,25.05,25.4,24.87,25.07,2967550,0
2008-08-13,25.07,25.2,24.78,24.92,2172057,0
2008-08-14,24.83,25.16,24.67,25.02,1363778,0
2008-08-15,25.05,25.17,24.76,25.06,1698998,0
2008-08-18,25.11,25.32,24.78,24.95,1326652,0
2008-08-19,24.91,25.2,24.84,25.15,1854214,0
2008-08-20,25.13,25.74,24.88,25.58,3640456,0
2008-08-21,25.41,25.67,24.84,24.92,3016054,0
2008-08-22,25.19,25.24,24.9,24.93,1384085,0
2008-08-25,24.69,24.76,24.26,24.41,1670661,0
2008-08-26,24.36,24.53,24,24.48,1596184,0
2008-08-27,24.55,24.94,24.5,24.62,1242349,0
2008-08-28,24.71,24.89,24.59,24.69,1284990,0
2008-08-29,24.6,24.62,24.31,24.49,1288585,0
2008-09-02,24.81,25.29,24.51,24.92,2007859,0
2008-09-03,24.85,25.06,24.49,24.62,1574180,0
2008-09-04,24.43,24.61,24.01,24.01,4250996,0
2008-09-05,24,24.76,23.71,24.53,2889011,0
2008-09-08,23.84,25.07,23.84,24.83,3106251,0
2008-09-09,24.75,25.1,24.11,24.18,2944273,0
2008-09-10,24.51,24.68,24.04,24.43,2552823,0
2008-09-11,24.43,25.01,24.07,24.67,4844780,0
2008-09-12,24.62,24.92,24.3,24.78,1974990,0
2008-09-15,24.33,24.67,24.15,24.4,2065680,0
2008-09-16,23.77,24.74,23.71,24.43,3937774,0
2008-09-17,24.36,24.46,23.43,23.43,3637995,0
2008-09-18,23.65,23.85,22.52,23.26,4126056,0
2008-09-19,23.96,24.35,22.7,23.57,3816695,0
2008-09-22,23.47,23.57,22.7,22.73,2550685,0
2008-09-23,22.76,23.28,22.63,22.7,1940073,0
2008-09-24,22.64,22.91,22.13,22.56,2203696,0
2008-09-25,22.69,23.37,22.46,23.2,2167766,0
2008-09-26,22.96,23.27,22.78,23.18,1365374,0
2008-09-29,22.76,22.88,21.45,21.55,2265753,0
2008-09-30,21.72,22.77,21.32,22.74,2592188,0
2008-10-01,22.59,23,22.33,22.5,2444127,0
2008-10-02,22.49,22.55,21.82,21.87,2691401,0
2008-10-03,22.09,22.43,21.01,21.12,2636915,0
2008-10-06,20.73,20.8,19.35,19.91,3965519,0
2008-10-07,19.91,20.08,18.6,18.63,3361105,0
2008-10-08,18.26,19.43,18.25,18.67,3192262,0
2008-10-09,18.98,19.17,17.88,18.17,2712412,0
2008-10-10,17.56,18.46,16.98,17.82,3952873,0
2008-10-13,18.96,20,18.56,19.96,2990804,0
2008-10-14,20.22,20.23,19,19.3,2570945,0
2008-10-15,19.1,19.28,17.4,17.43,2879581,0
2008-10-16,17.49,18.54,16.8,18.54,2760023,0
2008-10-17,18.19,19.47,17.77,18.79,2199838,0
2008-10-20,19.03,19.72,18.56,19.62,1075651,0
2008-10-21,19.4,19.53,18.4,18.47,1679612,0
2008-10-22,18.4,18.76,18.03,18.47,2690310,0
2008-10-23,18.29,18.74,17.63,18.6,2393925,0
2008-10-24,17.77,18.67,17.77,18.2,1965841,0
2008-10-27,18.16,18.37,17.42,17.51,1933884,0
2008-10-28,18.38,19.28,17.87,19.25,3495311,0
2008-10-29,19.29,19.79,18.63,19.37,2268658,0
2008-10-30,19.75,20.33,19.56,20.25,2326826,0
2008-10-31,20.01,20.71,20,20.22,2907196,0
2008-11-03,20.27,20.39,19.8,20,1319302,0
2008-11-04,20.18,20.32,19.81,20.13,1802668,0
2008-11-05,19.83,19.94,18.95,18.95,1765701,0
2008-11-06,18.7,19.41,18.55,19,3468918,0
2008-11-07,19.05,20,18.93,19.75,1627268,0
2008-11-10,20.13,20.17,19.55,19.91,1577060,0
2008-11-11,19.54,19.98,19.2,19.6,1594524,0
2008-11-12,19.23,19.58,19.11,19.16,1790476,0
2008-11-13,18.96,20.69,18.6,20.65,3005085,0
2008-11-14,20.14,20.89,19.82,20.01,2226427,0
2008-11-17,19.89,20.52,19.4,20.21,2918237,0
2008-11-18,20.37,20.59,19.46,19.77,3199966,0
2008-11-19,19.83,19.92,18.41,18.44,2289714,0
2008-11-20,18.35,19.32,18.03,18.49,3031897,0
2008-11-21,18.68,19.67,18.16,19.65,4520237,0
2008-11-24,19.88,20.9,19.69,20.76,2984705,0
2008-11-25,20.55,20.61,19.8,20,3162310,0
2008-11-26,19.88,20.63,19.88,20.53,2877743,0
2008-11-28,20.41,20.68,20.19,20.61,687358,0
2008-12-01,20.17,20.2,19.37,19.4,2610094,0
2008-12-02,19.45,19.62,18.59,19.01,2803694,0
2008-12-03,18.48,19.44,18.31,18.99,2058413,0
2008-12-04,18.89,19.15,18.14,18.34,2070213,0
2008-12-05,18.46,19.12,17.74,19.01,2103609,0
2008-12-08,19.28,19.93,19.02,19.69,1633676,0
2008-12-09,19.42,19.99,19.18,19.35,1496313,0
2008-12-10,19.51,19.83,19.14,19.54,1193729,0
2008-12-11,19.4,19.6,18.52,18.68,1827959,0
2008-12-12,18.33,19.12,18.33,19.04,2118794,0
2008-12-15,19.23,19.48,18.61,18.88,1152638,0
2008-12-16,19.06,19.98,18.95,19.86,2645161,0
2008-12-17,19.58,19.99,19.47,19.48,1871145,0
2008-12-18,19.49,19.49,18.24,18.57,2323777,0
2008-12-19,18.8,19.07,18.43,18.62,2178230,0
2008-12-22,18.62,19.09,18.16,18.38,3397096,0
2008-12-23,18.52,18.73,18.23,18.35,1408081,0
2008-12-24,18.3,18.69,18.3,18.52,465237,0
2008-12-26,18.51,18.65,18.4,18.53,366711,0
2008-12-29,18.55,18.66,18.32,18.5,903793,0
2008-12-30,18.51,18.97,18.41,18.96,1012044,0
2008-12-31,18.96,19.07,18.66,18.99,1657016,0
2009-01-02,19.05,19.98,18.94,19.74,2315257,0
2009-01-05,19.69,20.44,19.38,20.21,2910626,0
2009-01-06,20.44,20.89,20.11,20.58,2062027,0
2009-01-07,20.39,20.81,20.32,20.77,3307684,0
2009-01-08,20.77,21.27,20.55,21.21,2088329,0
2009-01-09,21.98,21.98,20.96,21.13,3676561,0
2009-01-12,21.13,21.16,20.84,21.06,2254466,0
2009-01-13,21.09,21.54,21.03,21.32,2807163,0
2009-01-14,21.22,21.61,20.97,21.25,2419790,0
2009-01-15,21,21.38,20.76,20.9,3685922,0
2009-01-16,21.18,21.24,20.25,20.96,2569181,0
2009-01-20,21.75,21.75,20.95,20.95,3065781,0
2009-01-21,21.17,21.87,20.79,21.83,4083277,0
2009-01-22,21.18,21.67,20.96,21.05,4297379,0
2009-01-23,20.8,21.26,20.73,21,2561685,0
2009-01-26,20.87,21.48,20.74,21.04,3353834,0
2009-01-27,22.15,23.35,21.8,22.84,5982499,0
2009-01-28,22.92,23.2,22.51,22.82,3545946,0
2009-01-29,22.56,23.05,22.16,22.49,3345540,0
2009-01-30,22.6,23.09,22.42,22.67,4063344,0
2009-02-02,22.26,23.15,22.21,22.76,3687681,0
2009-02-03,22.35,23.19,22.34,23.15,4168435,0
2009-02-04,23.15,23.25,22.4,22.54,4052603,0
2009-02-05,22.23,22.72,22.03,22.12,5067948,0
2009-02-06,22.13,23.06,22.03,23.03,3555299,0
2009-02-09,22.9,23.41,22.74,23.34,3297775,0
2009-02-10,23.1,23.33,22.65,22.79,4020305,0
2009-02-11,22.9,23.22,22.8,22.95,2888965,0
2009-02-12,22.65,23.17,22.61,22.91,4028175,0
2009-02-13,22.91,23.35,22.83,23.17,4829051,0
2009-02-17,22.75,23.13,22.46,22.88,3265520,0
2009-02-18,22.94,23.55,22.5,22.75,3778745,0
2009-02-19,22.8,23.03,22.04,22.04,4142417,0
2009-02-20,22.09,22.5,21.6,21.9,4995553,0
2009-02-23,21.98,22.25,21.36,21.42,2607116,0
2009-02-24,21.49,22.41,21.36,22.35,3634273,0
2009-02-25,22.13,22.76,22.06,22.41,5629248,0
2009-02-26,22.61,22.74,21.57,21.57,4698801,0
2009-02-27,21.57,22.21,21.57,21.97,5140543,0
2009-03-02,21.77,22.14,21.2,21.36,4183302,0
2009-03-03,21.59,21.75,21.34,21.41,3017482,0
2009-03-04,21.9,22.12,21.73,21.82,2741455,0
2009-03-05,21.53,22.11,21.11,21.24,3140113,0
2009-03-06,21.46,21.73,20.75,21.04,2576775,0
2009-03-09,20.83,21.26,20,20.1,3371864,0
2009-03-10,20.5,21.17,20.33,20.89,3031749,0
2009-03-11,20.91,21.16,20.45,20.72,2846731,0
2009-03-12,20.62,21.6,20.32,21.48,2944110,0
2009-03-13,21.23,21.61,21.12,21.45,3600261,0
2009-03-16,21.76,21.92,21.12,21.12,2601749,0
2009-03-17,21.24,21.53,20.98,21.53,2675824,0
2009-03-18,21.41,21.94,20.9,21.4,3243147,0
2009-03-19,21.56,21.99,20.85,21.1,2698693,0
2009-03-20,21.27,21.43,20.92,20.99,2497878,0
2009-03-23,21.32,21.76,21.09,21.76,2047095,0
2009-03-24,21.61,21.73,20.97,21.54,2240119,0
2009-03-25,21.78,21.99,21.1,21.67,3309785,0
2009-03-26,22,23.18,21.82,22.96,6374606,0
2009-03-27,22.46,22.67,22.01,22.06,3048680,0
2009-03-30,21.75,21.95,21.37,21.68,3849693,0
2009-03-31,22.05,22.7,21.84,22.21,3722607,0
2009-04-01,22.02,22.5,21.93,22.15,3473317,0
2009-04-02,22.48,23.18,22.25,22.77,3615131,0
2009-04-03,22.69,22.79,22.41,22.71,2198302,0
2009-04-06,22.49,23.27,22.28,23.22,3214139,0
2009-04-07,22.87,23.48,22.77,23,3156128,0
2009-04-08,23.2,23.88,23.2,23.67,2896359,0
2009-04-09,23.84,24.28,23.78,24.25,3343821,0
2009-04-13,24.19,24.19,23.62,24.05,2381365,0
2009-04-14,24.04,24.77,23.84,24.32,5382210,0
2009-04-15,24.5,24.51,23.92,24.17,2245256,0
2009-04-16,24.17,24.5,24.01,24.44,2950623,0
2009-04-17,24.4,24.85,24.07,24.72,3717861,0
2009-04-20,24.48,25.05,24.31,24.65,3284060,0
2009-04-21,24.58,25.1,24.44,24.93,3121532,0
2009-04-22,24.7,25.35,24.45,24.93,2611292,0
2009-04-23,24.96,25.08,24.44,24.75,2468723,0
2009-04-24,24.89,25.44,24.51,25.18,4282732,0
2009-04-27,24.12,24.38,23.26,23.59,6981139,0
2009-04-28,23.25,23.61,22.86,23.27,4236476,0
2009-04-29,23.37,23.63,22.84,22.93,3867831,0
2009-04-30,23.09,23.54,22.93,23.17,4623327,0
2009-05-01,23.09,23.63,23.01,23.63,2589734,0
2009-05-04,23.97,24.02,23.51,23.85,3015048,0
2009-05-05,23.65,24.04,23.55,23.82,3951093,0
2009-05-06,23.96,24.05,22.65,22.79,4966970,0
2009-05-07,23.14,23.23,22.2,22.46,3957976,0
2009-05-08,22.58,22.85,22.28,22.38,1833914,0
2009-05-11,22.28,23.19,22.25,22.87,2115333,0
2009-05-12,23.1,23.1,21.97,22.18,3309192,0
2009-05-13,22.1,22.24,21.78,21.95,1905692,0
2009-05-14,22.11,22.5,22,22.33,1731637,0
2009-05-15,22.3,22.53,22.08,22.31,1254548,0
2009-05-18,22.67,23.16,22.47,23.13,3749872,0
2009-05-19,23.1,23.82,22.82,23.65,3030758,0
2009-05-20,23.81,24.2,23.6,23.93,3184110,0
2009-05-21,23.71,24.05,23.4,23.73,2024105,0
2009-05-22,23.75,23.87,23.44,23.61,1305085,0
2009-05-26,23.33,24.18,23.26,23.79,2755602,0
2009-05-27,23.64,23.65,22.8,22.92,3781492,0
2009-05-28,23.09,23.35,22.72,23.3,2433520,0
2009-05-29,23.3,23.5,23.08,23.35,2123808,0
2009-06-01,23.38,23.8,23.38,23.55,2594706,0
2009-06-02,23.63,23.93,23.41,23.76,2341233,0
2009-06-03,23.73,23.93,23.36,23.49,2313794,0
2009-06-04,23.42,23.57,23.22,23.37,2371733,0
2009-06-05,23.42,23.93,23.26,23.88,2436238,0
2009-06-08,23.89,24,23.59,23.78,1605059,0
2009-06-09,23.95,23.99,23.66,23.86,1365203,0
2009-06-10,24.04,24.1,23.6,23.98,2364452,0
2009-06-11,24.01,24.38,23.81,23.84,3966405,0
2009-06-12,23.83,24.17,23.69,24.09,2497611,0
2009-06-15,23.85,24.05,23.5,24.01,2331279,0
2009-06-16,24.2,24.24,23.67,23.7,1896081,0
2009-06-17,23.92,24.2,23.61,23.96,2621619,0
2009-06-18,23.92,23.96,23.14,23.35,2537720,0
2009-06-19,23.6,23.75,23.26,23.39,1670778,0
2009-06-22,23.08,23.09,22.69,22.83,2362608,0
2009-06-23,23,23.04,22.62,22.84,1740835,0
2009-06-24,22.97,23.81,22.89,23.72,3373203,0
2009-06-25,23.66,23.79,23.4,23.7,2382997,0
2009-06-26,23.52,24.02,23.43,23.65,1852096,0
2009-06-29,23.7,23.9,23.25,23.58,2004574,0
2009-06-30,23.58,23.73,23.23,23.47,1817154,0
2009-07-01,23.05,23.5,22.79,23.22,3663489,0
2009-07-02,22.99,23.13,22.76,23.05,2737328,0
2009-07-06,22.87,22.94,22.65,22.94,2274242,0
2009-07-07,22.82,23.21,22.13,22.24,3651229,0
2009-07-08,22.34,22.62,22.13,22.27,2709036,0
2009-07-09,22.43,22.5,22.03,22.36,1471963,0
2009-07-10,22.3,22.72,22.13,22.37,1417909,0
2009-07-13,22.39,22.87,22.01,22.87,2119024,0
2009-07-14,22.7,23.18,22.62,23.12,1530024,0
2009-07-15,23.2,23.93,23.14,23.87,3576217,0
2009-07-16,23.84,24.46,23.69,24.18,3162010,0
2009-07-17,24.18,24.41,24,24.31,2197787,0
2009-07-20,24.38,24.49,24.18,24.45,1382527,0
2009-07-21,24.46,24.57,24.17,24.57,1675409,0
2009-07-22,24.45,24.84,24.17,24.57,1814049,0
2009-07-23,24.5,24.86,24.37,24.73,2110678,0
2009-07-24,24.64,24.83,24.24,24.8,1712658,0
2009-07-27,24.83,24.9,24.52,24.84,1882296,0
2009-07-28,26.13,26.68,25.82,26.09,6703892,0
2009-07-29,25.68,26.68,25.64,26.47,3166158,0
2009-07-30,26.45,27.15,26.24,26.64,2837792,0
2009-07-31,26.48,27.22,26.46,26.69,2781119,0
2009-08-03,26.58,26.88,26.33,26.81,3072832,0
2009-08-04,26.7,26.94,26.3,26.59,2473114,0
2009-08-05,26.49,26.79,26.26,26.77,1920669,0
2009-08-06,26.78,26.98,26.48,26.83,2070676,0
2009-08-07,27.09,27.35,26.87,27.17,1682259,0
2009-08-10,27.05,27.34,26.89,27.09,1033499,0
2009-08-11,26.85,27.03,26.63,26.82,1259206,0
2009-08-12,26.82,27.65,26.58,27.42,2797630,0
2009-08-13,27.47,28.73,27.42,28.63,5852080,0
2009-08-14,28.35,28.54,27.92,27.98,3404152,0
2009-08-17,27.74,27.85,27.36,27.53,2064965,0
2009-08-18,27.5,27.8,27.46,27.55,1990725,0
2009-08-19,27.26,27.99,27.24,27.86,3913673,0
2009-08-20,27.86,28.42,27.75,28.23,3707529,0
2009-08-21,28.23,28.45,28.04,28.25,1948793,0
2009-08-24,28.4,28.55,28.01,28.26,2003985,0
2009-08-25,28.4,28.6,28.2,28.29,2895939,0
2009-08-26,28.26,28.39,28.04,28.18,1690422,0
2009-08-27,28.04,28.17,27.58,27.9,1937142,0
2009-08-28,28.16,28.36,27.7,28.07,1578844,0
2009-08-31,27.89,28.08,27.65,27.87,1514860,0
2009-09-01,27.73,28.21,27.08,27.11,2557029,0
2009-09-02,27.03,27.36,26.73,27.02,1397137,0
2009-09-03,27.06,27.17,26.5,26.77,2793680,0
2009-09-04,26.87,27.57,26.77,27.49,1613480,0
2009-09-08,27.61,27.69,27.16,27.38,1698806,0
2009-09-09,27.12,27.8,27.09,27.61,2727616,0
2009-09-10,27.57,27.88,27.34,27.83,1202359,0
2009-09-11,27.78,27.93,27.56,27.66,1501907,0
2009-09-14,27.6,27.91,27.5,27.84,1354048,0
2009-09-15,27.69,27.78,27.17,27.46,1869479,0
2009-09-16,27.39,28.03,27.26,28.02,2305980,0
2009-09-17,27.97,28.03,27.47,27.75,2075279,0
2009-09-18,27.74,28.01,27.1,27.28,3038487,0
2009-09-21,27.13,27.35,26.93,27.19,3130382,0
2009-09-22,27.1,27.32,26.93,27.24,1653707,0
2009-09-23,27.53,28.27,27.5,27.86,3736122,0
2009-09-24,28.1,28.22,27.8,27.93,2182666,0
2009-09-25,27.93,28.36,27.84,27.87,2693941,0
2009-09-28,28.13,28.34,27.97,28.05,1896268,0
2009-09-29,27.97,28.01,27.61,27.89,1242284,0
2009-09-30,28.01,28.47,27.4,28.35,3883075,0
2009-10-01,28.28,28.36,27.88,27.96,3206535,0
2009-10-02,27.91,29.03,27.91,28.47,4607439,0
2009-10-05,28.45,28.76,28.11,28.41,2822852,0
2009-10-06,28.5,29.3,28.43,29.19,4000981,0
2009-10-07,29.25,29.4,28.99,29.4,1813657,0
2009-10-08,29.36,29.54,29.2,29.27,2357725,0
2009-10-09,29.12,29.64,28.96,29.62,1620319,0
2009-10-12,29.74,29.92,29.5,29.88,1963403,0
2009-10-13,29.76,29.91,29.62,29.74,1460099,0
2009-10-14,29.92,30.15,29.82,29.96,2640529,0
2009-10-15,29.84,29.88,29.35,29.69,1969775,0
2009-10-16,29.56,29.73,29.24,29.6,1648071,0
2009-10-19,29.65,30.23,29.4,30.08,2191598,0
2009-10-20,30.22,30.38,29.87,30.15,2848725,0
2009-10-21,30.08,30.75,30.04,30.1,2265744,0
2009-10-22,30.78,31.96,30.75,31.61,5711025,0
2009-10-23,31.62,32.08,31.28,31.8,3529113,0
2009-10-26,31.8,32.49,31.68,31.74,2959262,0
2009-10-27,31.84,31.9,30.95,31.31,1751805,0
2009-10-28,31,31.46,30.5,30.73,2397573,0
2009-10-29,30.67,31.32,30.66,31.31,2163316,0
2009-10-30,31.33,31.39,30.59,31.05,3082174,0
2009-11-02,30.99,31.31,30.8,31.12,1978516,0
2009-11-03,30.95,31.05,30.65,31.01,1801553,0
2009-11-04,30.97,31.32,30.84,31,2391446,0
2009-11-05,31.51,32.4,31.45,32.37,2402193,0
2009-11-06,32.23,32.5,32.01,32.31,2502751,0
2009-11-09,32.5,32.89,32.36,32.61,1642840,0
2009-11-10,32.6,32.61,32.14,32.31,2033563,0
2009-11-11,32.3,32.39,32.13,32.27,2476744,0
2009-11-12,32.39,32.63,31.9,31.97,2481674,0
2009-11-13,32.02,32.37,31.97,32.32,1492668,0
2009-11-16,32.33,33,32.2,32.9,1894986,0
2009-11-17,32.77,32.88,32.64,32.82,1704340,0
2009-11-18,32.82,33.24,32.68,33.18,1996398,0
2009-11-19,33.14,33.17,32.59,32.77,1742816,0
2009-11-20,32.65,32.65,32.39,32.48,1708679,0
2009-11-23,32.65,33.2,32.61,33.19,2037172,0
2009-11-24,33.13,33.21,32.75,32.9,1865967,0
2009-11-25,32.88,32.93,32.47,32.54,1547443,0
2009-11-27,32.11,32.23,31.91,31.94,1923092,0
2009-11-30,31.9,31.92,30.74,31.59,5336316,0
2009-12-01,31.83,33.06,31.65,32.78,3807867,0
2009-12-02,32.77,33.2,32.74,32.86,1963569,0
2009-12-03,32.97,33.02,32.43,32.44,1707000,0
2009-12-04,32.87,33.1,32.6,33.06,3134007,0
2009-12-07,33.18,33.76,33.01,33.45,3168576,0
2009-12-08,33.34,33.47,32.79,33.39,2064737,0
2009-12-09,33.23,33.4,32.79,33.1,1475286,0
2009-12-10,33.07,33.38,32.94,33.11,1648377,0
2009-12-11,33.29,33.43,32.92,33.37,990677,0
2009-12-14,33.47,33.66,33.22,33.53,1252646,0
2009-12-15,33.41,33.53,33.16,33.31,1026496,0
2009-12-16,33.38,33.78,33.37,33.73,2023445,0
2009-12-17,33.61,33.61,32.85,32.94,1661867,0
2009-12-18,32.94,33.25,32.76,33.13,1522021,0
2009-12-21,33.24,33.44,33.06,33.14,1372628,0
2009-12-22,33.27,33.35,32.97,33.19,2057964,0
2009-12-23,33.27,34.05,33.2,33.81,1621806,0
2009-12-24,33.97,34.17,33.9,34.06,645240,0
2009-12-28,34.03,34.38,33.97,34.25,903394,0
2009-12-29,34.34,34.57,34.04,34.23,1313859,0
2009-12-30,34.24,34.32,34.04,34.27,785408,0
2009-12-31,34.41,34.53,33.83,33.88,735732,0
2010-01-04,34.15,34.39,33.96,34.11,1270447,0
2010-01-05,33.57,33.87,32.75,33.82,3147414,0
2010-01-06,33.71,34.37,33.71,34,2330895,0
2010-01-07,34.04,34.13,33.77,33.92,1614008,0
2010-01-08,33.73,33.97,33.55,33.59,1773389,0
2010-01-11,33.77,33.81,33.37,33.68,2436491,0
2010-01-12,33.52,33.8,33.4,33.75,1690936,0
2010-01-13,33.84,34.08,33.76,33.85,2395510,0
2010-01-14,33.71,34.21,33.65,34.1,2431856,0
2010-01-15,34.26,34.6,33.98,34.41,2894465,0
2010-01-19,34.5,34.97,34.45,34.52,1786826,0
2010-01-20,34.28,34.46,33.33,33.67,2177266,0
2010-01-21,33.7,33.94,32.86,33.2,2420778,0
2010-01-22,33.35,33.35,32.72,33.04,2766878,0
2010-01-25,33.11,33.28,32.6,32.99,2043678,0
2010-01-26,32.96,33.24,32.81,32.98,1833076,0
2010-01-27,32.81,33.3,32.61,33.17,2240150,0
2010-01-28,34.25,34.75,33.51,33.55,3871958,0
2010-01-29,33.32,33.5,31.8,31.98,4253063,0
2010-02-01,32.02,32.2,31.41,32.05,2890934,0
2010-02-02,31.94,32.51,31.81,32.4,2752819,0
2010-02-03,32.02,32.74,32,32.61,1714050,0
2010-02-04,32.48,32.72,32.25,32.47,2531222,0
2010-02-05,32.5,32.6,31.7,32.32,2978126,0
2010-02-08,32.32,32.39,31.79,32.31,2153345,0
2010-02-09,32.22,33.04,32.22,32.88,2646326,0
2010-02-10,32.81,32.97,32.59,32.75,1669335,0
2010-02-11,32.71,33.05,32.44,32.92,1671278,0
2010-02-12,32.61,32.89,32.41,32.74,1172075,0
2010-02-16,32.62,32.84,32.25,32.79,1817687,0
2010-02-17,33.06,33.22,32.76,32.87,1657161,0
2010-02-18,32.93,32.93,32.46,32.84,2246042,0
2010-02-19,32.83,33.24,32.83,33.1,1683596,0
2010-02-22,33.12,33.24,32.73,32.83,1465499,0
2010-02-23,32.94,33,32.31,32.63,1985119,0
2010-02-24,32.72,32.84,32.49,32.78,1286744,0
2010-02-25,32.35,32.7,32.04,32.58,1600040,0
2010-02-26,32.47,32.74,32.31,32.6,1581858,0
2010-03-01,32.48,33,32.48,32.91,1901849,0
2010-03-02,33.05,33.47,32.92,33.13,1790152,0
2010-03-03,33.14,33.46,33.09,33.2,1719543,0
2010-03-04,33.18,33.65,33.06,33.56,1837218,0
2010-03-05,33.64,34.13,33.55,33.75,1520410,0
2010-03-08,33.89,33.94,33.61,33.76,1363223,0
2010-03-09,33.68,34.11,33.63,34.04,1783470,0
2010-03-10,34.02,34.62,33.96,34.5,2311827,0
2010-03-11,34.48,34.78,34.28,34.7,1886485,0
2010-03-12,34.74,34.87,34.59,34.76,1822668,0
2010-03-15,34.82,34.9,34.38,34.6,1484126,0
2010-03-16,34.62,34.91,34.36,34.51,1296989,0
2010-03-17,34.43,34.6,34.18,34.36,1483510,0
2010-03-18,34.17,34.52,34.07,34.44,1274824,0
2010-03-19,34.55,34.74,34.08,34.31,1672229,0
2010-03-22,34.35,34.96,34.24,34.81,2057413,0
2010-03-23,34.94,34.99,34.66,34.85,1609389,0
2010-03-24,34.94,35.12,34.85,34.93,2832140,0
2010-03-25,34.99,35.21,34.78,34.84,2009178,0
2010-03-26,34.91,35.07,34.44,34.7,1937056,0
2010-03-29,34.59,34.94,34.56,34.65,896526,0
2010-03-30,34.65,34.93,34.44,34.8,935414,0
2010-03-31,34.66,35.18,34.51,35.07,1842398,0
2010-04-01,35.12,35.51,34.8,35.1,1631006,0
2010-04-05,35.39,35.94,35.24,35.8,1936418,0
2010-04-06,35.8,36.32,35.59,36.23,2770963,0
2010-04-07,36.27,36.34,35.64,35.93,2015829,0
2010-04-08,35.94,36.09,35.5,35.92,1497219,0
2010-04-09,35.96,36.17,35.67,36.14,1064800,0
2010-04-12,36.13,36.27,35.86,36.09,1502203,0
2010-04-13,36.07,36.15,35.81,35.95,1372646,0
2010-04-14,36.01,36.17,35.89,36.11,1055476,0
2010-04-15,35.94,36.08,35.47,35.65,2727028,0
2010-04-16,35.63,35.63,35.19,35.32,2106559,0
2010-04-19,35.27,35.48,35,35.26,1885021,0
2010-04-20,35.28,35.69,34.99,35.58,1040526,0
2010-04-21,35.47,35.74,35.36,35.67,955935,0
2010-04-22,35.37,35.69,35.12,35.67,1318181,0
2010-04-23,35.78,36.22,35.6,36.02,1922761,0
2010-04-26,36.35,36.4,34.56,35.53,0,0
2010-04-27,35.49,36.04,35.08,35.96,4599862,0
2010-04-28,35.96,36.01,35.51,35.65,2314506,0
2010-04-29,35.7,35.99,35.59,35.79,1327432,0
2010-04-30,35.87,36.06,35.53,35.62,2107478,0
2010-05-03,35.71,35.78,35.19,35.35,1878825,0
2010-05-04,35.18,35.25,33.9,34.35,3046524,0
2010-05-05,34.19,34.31,33.59,33.62,4397033,0
2010-05-06,33.37,33.57,28.96,32.34,5722537,0
2010-05-07,32.38,32.81,31.27,31.93,5127965,0
2010-05-10,32.77,32.9,32.35,32.58,4913363,0
2010-05-11,32.24,32.83,31.99,32.47,3193875,0
2010-05-12,32.3,33.27,32.14,33.07,2795675,0
2010-05-13,32.66,33.48,32.65,33.02,2515402,0
2010-05-14,32.93,32.98,32.19,32.63,2277563,0
2010-05-17,32.88,33,32.16,32.55,2571387,0
2010-05-18,32.95,32.96,31.91,32.16,1982023,0
2010-05-19,32.04,32.26,31.78,32.02,1633446,0
2010-05-20,31.41,31.64,31,31.12,2618381,0
2010-05-21,30.54,31.35,30.39,31.12,1883000,0
2010-05-24,30.78,31.25,30.67,30.72,2373538,0
2010-05-25,30.12,30.61,29.82,30.55,2242357,0
2010-05-26,30.54,30.98,29.56,29.66,18105913,0
2010-05-27,30.09,30.62,30.06,30.52,6151757,0
2010-05-28,30.33,30.86,30.17,30.67,4031264,0
2010-06-01,30.58,30.96,30.19,30.41,2587494,0
2010-06-02,30.38,30.79,30.2,30.76,1884212,0
2010-06-03,30.93,31.5,30.92,31.37,2903718,0
2010-06-04,30.89,31.07,30.26,30.27,2383139,0
2010-06-07,30.31,30.83,29.78,29.85,3208390,0
2010-06-08,29.8,29.98,29.5,29.87,2832024,0
2010-06-09,29.8,30.38,29.8,29.93,1196550,0
2010-06-10,30.11,30.46,29.85,30.19,1876508,0
2010-06-11,30.11,30.78,29.94,30.71,1401063,0
2010-06-14,31.02,31.2,30.79,30.89,1429799,0
2010-06-15,30.98,31.33,30.9,31.22,1887920,0
2010-06-16,31.11,31.49,30.95,31.4,1296020,0
2010-06-17,31.52,31.66,31.18,31.6,1305011,0
2010-06-18,31.44,31.78,31.33,31.49,1256207,0
2010-06-21,31.69,31.8,31.3,31.53,1895822,0
2010-06-22,31.52,31.8,31.3,31.36,1725589,0
2010-06-23,31.28,31.38,30.77,30.98,2452414,0
2010-06-24,30.97,30.98,30.42,30.51,1049047,0
2010-06-25,30.51,30.85,30.36,30.56,733500,0
2010-06-28,30.69,30.69,30.18,30.38,845319,0
2010-06-29,29.98,30.05,29.33,29.49,2072182,0
2010-06-30,29.49,30,29.34,29.48,1820171,0
2010-07-01,29.34,29.6,28.82,29.23,1935180,0
2010-07-02,29.24,29.35,28.9,29.21,1302309,0
2010-07-06,29.5,29.62,29.01,29.17,1636213,0
2010-07-07,29.21,30.35,29.2,30.29,1985147,0
2010-07-08,30.46,30.57,30.04,30.33,1719686,0
2010-07-09,30.21,30.73,30.17,30.69,1445839,0
2010-07-12,30.73,31.07,30.53,31.01,1871876,0
2010-07-13,31.44,32.81,31.39,32.56,4921806,0
2010-07-14,32.56,32.92,32.23,32.87,2838298,0
2010-07-15,33,33.23,32.51,33.14,2358418,0
2010-07-16,33.12,33.18,32.34,32.56,2774575,0
2010-07-19,32.47,33.1,32.4,33.05,1944156,0
2010-07-20,32.63,33.3,32.47,33.24,2269749,0
2010-07-21,33.51,33.74,32.65,32.96,2599495,0
2010-07-22,33.19,34.14,33.16,33.91,2014828,0
2010-07-23,33.8,34.15,33.63,33.96,1824117,0
2010-07-26,33.84,33.91,33.38,33.66,1762300,0
2010-07-27,33.53,33.85,33.4,33.69,1270719,0
2010-07-28,33.58,33.68,33.32,33.48,1013162,0
2010-07-29,33.75,33.86,33.15,33.53,1623393,0
2010-07-30,33.45,34.07,33.28,34.02,1834143,0
2010-08-02,34.14,34.5,33.88,34.34,1540137,0
2010-08-03,34.01,34.31,34.01,34.16,1164343,0
2010-08-04,34.14,34.59,34.01,34.49,815070,0
2010-08-05,34.37,34.46,33.93,34.43,1103852,0
2010-08-06,34.15,34.77,34.01,34.7,1282940,0
2010-08-09,34.74,34.99,34.67,34.69,1342808,0
2010-08-10,34.48,34.68,34.13,34.6,1128179,0
2010-08-11,34.21,34.21,33.7,34.02,1593063,0
2010-08-12,33.72,33.75,33.33,33.57,1438629,0
2010-08-13,33.41,33.94,33.4,33.69,1120825,0
2010-08-16,33.31,33.89,33.24,33.62,1028712,0
2010-08-17,33.81,34.52,33.64,34.3,1158457,0
2010-08-18,34.16,34.48,33.9,34.3,576276,0
2010-08-19,35.28,35.47,34.47,34.71,2805839,0
2010-08-20,34.75,35.25,34.29,34.72,1787503,0
2010-08-23,34.96,35.53,34.79,35.39,2775747,0
2010-08-24,35.11,35.71,34.9,35.44,3182696,0
2010-08-25,35.36,35.64,34.97,35,2557698,0
2010-08-26,35.09,35.13,34.65,34.84,1792966,0
2010-08-27,34.85,35.4,34.32,35.2,1850866,0
2010-08-30,35.2,35.37,34.9,34.98,1259245,0
2010-08-31,34.79,35.12,34.67,34.87,1124468,0
2010-09-01,35.18,35.95,35.11,35.77,2362085,0
2010-09-02,35.8,36.19,35.64,36.05,1372175,0
2010-09-03,36.17,36.21,35.39,35.53,2158201,0
2010-09-07,35.39,35.44,33.98,34,3940766,0
2010-09-08,34.03,34.34,33.92,34.04,3148591,0
2010-09-09,34.26,34.35,33.86,34.07,2083465,0
2010-09-10,34.16,34.62,34,34.54,1899258,0
2010-09-13,34.93,35.09,34.71,35,1604750,0
2010-09-14,34.75,35.59,34.69,35.21,1639736,0
2010-09-15,35,35.52,34.93,35.5,1694487,0
2010-09-16,35.41,35.88,35.31,35.54,1981704,0
2010-09-17,35.61,35.74,35.07,35.08,3522569,0
2010-09-20,35.24,35.6,35.07,35.41,1270246,0
2010-09-21,35.32,35.38,34.8,34.98,1841162,0
2010-09-22,34.81,35.18,34.25,34.3,2680807,0
2010-09-23,34.03,34.43,33.78,34.01,1789166,0
2010-09-24,34.35,34.71,33.36,34.52,4505486,0
2010-09-27,34.35,35.12,34.12,34.86,1955083,0
2010-09-28,34.9,35.58,34.41,35.51,3268335,0
2010-09-29,36.5,36.8,36.04,36.4,3838413,0
2010-09-30,36.63,37.21,36.28,36.93,5629094,0
2010-10-01,37.34,37.84,36.9,36.91,3848183,0
2010-10-04,36.88,37.02,36.55,36.72,1625116,0
2010-10-05,36.86,37.99,36.8,37.83,3236498,0
2010-10-06,37.78,37.79,36.83,37.02,1721607,0
2010-10-07,37.31,37.84,37.02,37.75,2595342,0
2010-10-08,37.5,37.94,37.29,37.75,2024704,0
2010-10-11,37.9,38.38,37.87,38.28,2373898,0
2010-10-12,38.38,39.5,38.36,39.21,5638732,0
2010-10-13,39.53,39.98,39.53,39.74,2629842,0
2010-10-14,39.73,39.74,38.18,39.29,3001020,0
2010-10-15,39.44,39.55,38.84,39.27,2457548,0
2010-10-18,39.14,39.24,38.87,38.97,2473060,0
2010-10-19,38.68,38.87,38.23,38.56,2535852,0
2010-10-20,39.41,41.88,38.99,40.19,6792855,0
2010-10-21,40.02,40.61,40.01,40.58,3195645,0
2010-10-22,40.48,41.65,40.27,41.63,2974587,0
2010-10-25,41.63,42.06,41.41,42,2117275,0
2010-10-26,41.64,42.36,41.45,42.28,1771189,0
2010-10-27,42.34,42.88,42.1,42.85,2129775,0
2010-10-28,42.71,42.93,42.37,42.88,2138547,0
2010-10-29,42.85,43.27,42.69,42.75,2138951,0
2010-11-01,42.92,43.4,42.92,43.36,1739242,0
2010-11-02,43.46,43.58,42.82,43,2960816,0
2010-11-03,42.85,43.11,42.47,42.74,3084171,0
2010-11-04,43.23,43.47,42.94,43,1553425,0
2010-11-05,42.92,43.6,42.83,43.35,1203841,0
2010-11-08,43.3,43.56,42.84,43.35,1375851,0
2010-11-09,43.31,43.58,42.87,43.19,1820077,0
2010-11-10,43.11,44.02,42.93,43.95,1992677,0
2010-11-11,43.42,43.7,42.66,43.67,2204030,0
2010-11-12,43.43,43.6,42.94,43.2,969812,0
2010-11-15,43.43,43.56,42.91,43.24,1357849,0
2010-11-16,42.67,43.05,42.31,42.59,1873085,0
2010-11-17,42.78,42.93,42.6,42.82,1211581,0
2010-11-18,43.21,43.59,43,43.19,1385378,0
2010-11-19,43.04,44,43,43.85,1610664,0
2010-11-22,43.53,43.96,43.29,43.82,1507658,0
2010-11-23,43.5,43.69,42.73,43.15,987403,0
2010-11-24,43.47,44.47,43.41,43.9,2012702,0
2010-11-26,43.75,43.83,43.45,43.49,871111,0
2010-11-29,43.32,43.41,42.49,43.12,1550105,0
2010-11-30,42.8,43.05,42.36,42.87,1118866,0
2010-12-01,43.43,44.35,43.29,44.07,1992028,0
2010-12-02,44.32,44.69,44.1,44.49,1838144,0
2010-12-03,44.45,45.48,44.36,45.18,2096252,0
2010-12-06,45.41,45.48,44.82,44.95,1405592,0
2010-12-07,45.32,45.4,44.57,44.59,1103930,0
2010-12-08,44.91,44.95,44.46,44.7,818692,0
2010-12-09,44.88,44.89,44.23,44.41,807781,0
2010-12-10,44.55,44.73,44.19,44.65,1062437,0
2010-12-13,44.82,45.05,44.6,44.63,1188367,0
2010-12-14,44.78,45.08,44.58,44.8,1172606,0
2010-12-15,44.74,44.91,44.23,44.53,777700,0
2010-12-16,44.53,45.59,44.53,45.38,2374591,0
2010-12-17,45.43,45.76,45.22,45.67,2490455,0
2010-12-20,45.97,45.97,44.69,45.64,2089917,0
2010-12-21,45.75,45.92,45.6,45.78,1072736,0
2010-12-22,45.87,45.99,45.71,45.9,835027,0
2010-12-23,45.81,46.08,45.63,45.85,918766,0
2010-12-27,45.58,46.08,45.4,45.92,577931,0
2010-12-28,45.93,46.18,45.61,45.83,664286,0
2010-12-29,45.77,46.16,45.61,45.79,913473,0
2010-12-30,45.94,47.08,45.83,46.02,1448866,0
2010-12-31,45.99,46.27,45.61,46.26,1003334,0
2011-01-03,46.71,47.94,46.69,46.89,1917916,0
2011-01-04,46.96,47.16,46.42,46.88,1374541,0
2011-01-05,46.88,48.78,46.5,48.36,2953647,0
2011-01-06,47.89,47.97,46.22,46.72,3768724,0
2011-01-07,46.7,46.95,45.29,45.79,2428293,0
2011-01-10,45.03,45.32,43.2,44.91,6204671,0
2011-01-11,44.91,45.38,44.75,44.98,2143919,0
2011-01-12,45.09,45.59,44.32,45.15,1622215,0
2011-01-13,45.38,45.38,44.95,45.18,1915683,0
2011-01-14,45.17,46.26,45.15,46.2,2416368,0
2011-01-18,46.37,46.67,45.79,46.35,1957678,0
2011-01-19,46.24,46.8,46.11,46.5,1756928,0
2011-01-20,46.26,46.35,45.37,45.82,1685432,0
2011-01-21,46.29,46.33,44.68,45.01,2152678,0
2011-01-24,44.94,46.01,44.34,45.83,2513914,0
2011-01-25,45.54,45.79,45.14,45.72,1111353,0
2011-01-26,45.73,46.44,45.53,45.61,2175114,0
2011-01-27,45.72,46.91,45.72,46.73,2360798,0
2011-01-28,46.76,47.47,45.6,46.22,2508275,0
2011-01-31,45.01,46.55,44.32,44.55,6055075,0
2011-02-01,45.25,46.67,45.2,46.3,4672288,0
2011-02-02,46.3,46.9,46.02,46.37,2732680,0
2011-02-03,46.18,46.65,45.95,46.01,1497055,0
2011-02-04,46.11,46.11,45,45.47,2524342,0
2011-02-07,45.55,47.05,45.48,46.99,3185579,0
2011-02-08,47.14,47.63,46.9,47.5,2832568,0
2011-02-09,47.61,49.35,47.47,48.89,5173272,0
2011-02-10,48.57,50.31,48.3,50.21,5402381,0
2011-02-11,49.99,50.21,49.5,49.88,2706486,0
2011-02-14,49.98,50.49,49.7,49.72,3389677,0
2011-02-15,49.6,50.02,49.26,49.83,2229273,0
2011-02-16,49.99,50.64,49.68,50.52,1706699,0
2011-02-17,50.45,50.61,50.21,50.34,2182495,0
2011-02-18,50.34,51.61,50.21,51.6,3588703,0
2011-02-22,50.99,51.24,49.7,49.7,2296308,0
2011-02-23,49.42,49.5,48.04,48.88,2376722,0
2011-02-24,48.67,49.7,48.46,49.48,1512574,0
2011-02-25,49.6,50.31,49.51,50.29,1002428,0
2011-02-28,50.28,50.32,49.46,49.84,960061,0
2011-03-01,49.94,50.11,48.56,48.62,1209750,0
2011-03-02,48.54,49.09,48.14,48.89,1429915,0
2011-03-03,49.37,50.6,49.25,50.44,1147392,0
2011-03-04,50.23,50.3,49.3,49.5,992182,0
2011-03-07,49.99,50.63,48.15,48.33,2050533,0
2011-03-08,48.38,49.6,48.23,49.12,1319308,0
2011-03-09,49.21,49.31,48.5,49.05,916162,0
2011-03-10,48.52,48.56,47.31,48.14,1564438,0
2011-03-11,47.67,48.93,47.51,48.81,1717488,0
2011-03-14,48.36,49.03,47.91,48.94,1338415,0
2011-03-15,47.58,49.14,47.38,48.93,2647692,0
2011-03-16,48.53,48.91,47.31,47.35,1857757,0
2011-03-17,48,48.27,47.11,47.33,1372214,0
2011-03-18,47.99,48.23,47.66,47.97,1809635,0
2011-03-21,48.46,49.36,48.42,48.92,1213792,0
2011-03-22,48.88,49.15,48.75,49.02,727945,0
2011-03-23,48.99,49.05,48.1,48.71,1953089,0
2011-03-24,49.07,49.43,48.68,49.1,2236780,0
2011-03-25,49.17,50.05,49.05,49.36,1220675,0
2011-03-28,49.53,49.94,49.23,49.34,734103,0
2011-03-29,49.24,50.69,48.91,50.22,1199915,0
2011-03-30,50.72,51.18,50.38,50.88,1076898,0
2011-03-31,50.84,51.48,50.72,51.05,2162818,0
2011-04-01,51.39,52.11,51.12,51.59,1561496,0
2011-04-04,51.62,52.03,51.52,51.98,886475,0
2011-04-05,51.81,51.94,51.38,51.66,781326,0
2011-04-06,51.88,52.16,51.36,51.78,591774,0
2011-04-07,51.66,52.44,51.28,51.62,894650,0
2011-04-08,51.7,52.15,51.16,51.35,1022474,0
2011-04-11,51.59,52.36,51.02,51.62,1265596,0
2011-04-12,51.4,51.66,50.93,51.38,1199981,0
2011-04-13,51.58,53.89,51.41,51.98,3634138,0
2011-04-14,51.78,53.94,51,53.56,4269421,0
2011-04-15,53.43,54.23,52.55,54.11,3270802,0
2011-04-18,53.35,53.64,52.74,53.03,2264861,0
2011-04-19,53.12,53.38,52.41,52.54,1488129,0
2011-04-20,53.22,53.8,53.13,53.38,1285870,0
2011-04-21,53.54,53.64,53.17,53.33,998447,0
2011-04-25,53.33,53.56,53.02,53.34,653345,0
2011-04-26,53.32,53.98,53.17,53.6,1116765,0
2011-04-27,53.82,54.3,53.68,54.26,1269600,0
2011-04-28,54.24,55.23,54.05,54.96,2351566,0
2011-04-29,55.02,55.65,54.89,54.93,2490495,0
2011-05-02,55.3,55.55,54.67,54.75,1441697,0
2011-05-03,54.91,55.16,54.24,55.08,1433469,0
2011-05-04,54.99,55.23,53.74,54.07,1225571,0
2011-05-05,53.79,54.48,53.48,53.7,1907310,0
2011-05-06,54.21,55.59,54.19,54.89,2130223,0
2011-05-09,54.99,55.31,54.59,54.97,1053105,0
2011-05-10,55.33,55.76,55.17,55.52,947846,0
2011-05-11,55.36,55.64,54.51,55.28,990604,0
2011-05-12,55.21,55.91,54.91,55.78,1048652,0
2011-05-13,55.57,55.8,55.07,55.17,1010354,0
2011-05-16,54.91,55,54.29,54.34,1214651,0
2011-05-17,54.3,54.47,53.74,53.93,1887763,0
2011-05-18,53.81,54.68,53.8,54.51,1867637,0
2011-05-19,54.89,55,54.46,54.83,1450046,0
2011-05-20,54.97,55.77,54.77,55.35,1396518,0
2011-05-23,54.81,54.91,54.25,54.57,1061034,0
2011-05-24,54.57,54.97,52.95,53.05,1982740,0
2011-05-25,52.81,53.52,52.32,53.3,1399360,0
2011-05-26,53.22,54.41,52.95,54.18,1815262,0
2011-05-27,54.23,54.52,54.07,54.32,724168,0
2011-05-31,54.64,54.93,54.23,54.92,787387,0
2011-06-01,54.92,56.34,54.89,55.68,2304376,0
2011-06-02,55.44,56,54.94,55.85,1618168,0
2011-06-03,55.38,55.98,54.99,55.32,2012111,0
2011-06-06,55.14,55.35,54.34,54.44,1456208,0
2011-06-07,54.6,55.13,54.19,54.5,1454398,0
2011-06-08,54.21,54.74,54.01,54.42,1000582,0
2011-06-09,54.45,54.49,53.91,54.18,1114138,0
2011-06-10,54.56,54.56,53.53,53.61,1353926,0
2011-06-13,53.44,53.88,52.79,53.26,1119736,0
2011-06-14,53.27,54,53.12,53.76,1331961,0
2011-06-15,53.47,53.66,52.22,52.34,1521178,0
2011-06-16,52.13,52.63,51.68,52.4,2335896,0
2011-06-17,52.75,52.95,52.03,52.03,1378128,0
2011-06-20,51.94,53.03,51.77,52.8,1217013,0
2011-06-21,53.01,54.8,52.87,53.67,2504156,0
2011-06-22,53.69,54.16,53.11,53.55,2323528,0
2011-06-23,53.44,54.57,52.85,54.52,1496504,0
2011-06-24,54.56,55.1,53.85,54.45,1817664,0
2011-06-27,54.18,55.16,54.18,54.98,1550928,0
2011-06-28,55.01,55.99,54.98,55.62,971463,0
2011-06-29,55.5,56.26,55.03,56.09,1338047,0
2011-06-30,56.26,56.92,56.21,56.85,1612512,0
2011-07-01,56.65,56.89,56.25,56.75,1535789,0
2011-07-05,56.98,57.91,56.67,57.65,2317209,0
2011-07-06,57.6,58.06,57.51,57.86,1543521,0
2011-07-07,58.24,58.4,57.86,58.08,1636196,0
2011-07-08,57.87,58.57,57.69,58.44,1533391,0
2011-07-11,58.32,58.4,57.06,57.33,2359008,0
2011-07-12,57.26,57.94,57.26,57.35,1374747,0
2011-07-13,57.72,58.03,57.28,57.46,1677873,0
2011-07-14,57.63,57.8,56.1,56.59,3453631,0
2011-07-15,56.9,56.98,55.27,56.58,2844573,0
2011-07-18,57.77,61.32,57.5,61.17,6751043,0
2011-07-19,61.09,61.46,60,60.13,4042900,0
2011-07-20,60.32,60.4,59.08,59.57,2829286,0
2011-07-21,59.69,60.05,59.03,59.18,1800128,0
2011-07-22,59.34,60.05,59.14,59.82,1333923,0
2011-07-25,59.44,60.49,59.25,59.66,1917745,0
2011-07-26,59.38,59.9,58.64,58.71,1966619,0
2011-07-27,57.82,58.52,57.68,57.86,4748146,0
2011-07-28,57.88,58.4,57.61,57.96,1749528,0
2011-07-29,57.51,57.91,57.04,57.65,1748910,0
2011-08-01,58.16,58.86,56.96,57.63,1910325,0
2011-08-02,57.27,57.85,56.9,56.93,1633052,0
2011-08-03,56.94,57.31,56.14,56.78,3343936,0
2011-08-04,56.17,56.38,53.74,53.99,3596565,0
2011-08-05,54.04,54.33,51.06,52.45,3300243,0
2011-08-08,50.21,50.35,48.7,48.78,4767919,0
2011-08-09,49.19,50.82,47.79,50.76,4634796,0
2011-08-10,49.61,50.84,48.58,49.56,3276135,0
2011-08-11,50.1,53.81,49.61,53.29,3986969,0
2011-08-12,53.88,55.3,53.33,55.07,4797912,0
2011-08-15,55.65,56.89,55.26,56.73,3933754,0
2011-08-16,56.17,57.06,55.89,56.87,3316758,0
2011-08-17,56.93,57.99,56.02,56.67,2918562,0
2011-08-18,55.13,55.3,51.39,52.22,4006506,0
2011-08-19,51.81,53.07,50.96,51.05,2307324,0
2011-08-22,52.74,53.06,50.66,50.82,2614026,0
2011-08-23,51.48,53.15,50.4,53.05,2215376,0
2011-08-24,52.95,53.47,51.94,52.79,1863430,0
2011-08-25,52.93,53.11,51.4,51.58,1249511,0
2011-08-26,51.03,52.95,50.85,52.9,1280397,0
2011-08-29,53.68,54.15,53.27,53.9,1300140,0
2011-08-30,53.88,54.39,53.44,54.07,995267,0
2011-08-31,54.62,55.45,54.03,54.44,1303156,0
2011-09-01,54.44,54.58,53.55,53.77,1298666,0
2011-09-02,53.38,53.49,52.5,53.06,1587163,0
2011-09-06,51.54,52.74,51.15,52.68,1219064,0
2011-09-07,53.39,53.8,52.5,52.96,2017659,0
2011-09-08,52.92,54.08,52.8,53.11,1458564,0
2011-09-09,52.6,53.24,51.43,51.83,1415383,0
2011-09-12,51.19,52.46,51,52,1351567,0
2011-09-13,52.02,53.02,51.81,52.76,1076233,0
2011-09-14,53.03,56.2,52.86,55.45,3282574,0
2011-09-15,55.81,58.04,55.67,56.73,3860756,0
2011-09-16,57.08,57.98,56.83,57.66,1668640,0
2011-09-19,56.99,57.87,55.74,57.59,1259248,0
2011-09-20,57.48,57.96,56.56,56.71,1372534,0
2011-09-21,56.66,57.53,56.31,56.36,2190351,0
2011-09-22,55.01,55.12,51.14,52.19,4408818,0
2011-09-23,51.71,53.2,51.15,52.87,2206504,0
2011-09-26,53,53.49,51.29,53.41,1729017,0
2011-09-27,54.57,55.34,53.46,54.56,3564755,0
2011-09-28,55,55.28,53.33,53.59,839324,0
2011-09-29,54.87,55.25,51.83,53.41,1631222,0
2011-09-30,52.94,54.37,52.62,52.76,1925479,0
2011-10-03,52.34,53.11,51.14,51.7,2227595,0
2011-10-04,50.97,53.12,50.85,53.07,1948469,0
2011-10-05,53.34,55.04,52.39,54.06,1894055,0
2011-10-06,54.22,56.61,53.74,56.45,1986166,0
2011-10-07,56.46,56.79,55.27,56.01,1593665,0
2011-10-10,56.59,58.31,56.58,57.81,1291909,0
2011-10-11,57.35,57.65,56.53,57,1919484,0
2011-10-12,57.02,57.21,56.14,56.15,2713354,0
2011-10-13,56.14,57.95,56.12,57.59,1313832,0
2011-10-14,57.84,58.97,57.65,58.89,1148426,0
2011-10-17,58.76,59.17,57.58,58.03,2005649,0
2011-10-18,59.09,59.95,56.22,59.66,3550580,0
2011-10-19,59.15,60,58.68,58.86,1838253,0
2011-10-20,58.81,59.62,58.5,59.43,1463130,0
2011-10-21,59.85,59.88,58.07,59.08,1455583,0
2011-10-24,59.47,60.27,59.18,59.59,1491347,0
2011-10-25,59.59,60,57.8,57.95,2214852,0
2011-10-26,58.11,59.44,57.69,59.09,3334624,0
2011-10-27,60.36,61.6,59.84,60.17,2681936,0
2011-10-28,60.01,60.13,58.88,59.11,1462616,0
2011-10-31,58.22,59,57.63,57.63,1497021,0
2011-11-01,56.2,57.15,55.35,56.56,1769015,0
2011-11-02,56.85,58.9,56.42,58.65,2568668,0
2011-11-03,57.64,58.81,57.1,58.65,2373437,0
2011-11-04,58.28,59.21,57.67,59.08,1460611,0
2011-11-07,58.79,58.93,57.71,58.49,876785,0
2011-11-08,58.59,59.5,58.46,58.83,791453,0
2011-11-09,58.02,58.8,56.91,57.48,1716096,0
2011-11-10,58.17,58.2,57.11,57.82,1404883,0
2011-11-11,58.29,58.45,57.4,58.33,1495022,0
2011-11-14,58.38,58.74,57.35,57.63,1301728,0
2011-11-15,57.19,59.08,56.91,58.89,1337655,0
2011-11-16,58.49,58.49,56.51,56.65,1462033,0
2011-11-17,56.34,56.37,53.5,54.07,4311369,0
2011-11-18,53.99,54.32,52.94,53.92,2645904,0
2011-11-21,53.21,53.79,52.24,52.97,1739415,0
2011-11-22,52.57,54.19,52.46,53.62,2273532,0
2011-11-23,53.14,53.91,52.51,53.68,2314771,0
2011-11-25,53.31,54.51,53.16,53.4,1251646,0
2011-11-28,54.16,55.24,54.04,54.91,1572165,0
2011-11-29,54.88,54.95,53.38,53.58,1904250,0
2011-11-30,54.94,55.77,54.49,55.34,1797005,0
2011-12-01,55.28,55.3,54.8,54.98,1487270,0
2011-12-02,55.42,55.61,54.56,54.64,1259786,0
2011-12-05,55.33,56.09,54.97,55.13,1023707,0
2011-12-06,55.37,55.43,54.08,54.25,1418560,0
2011-12-07,54.12,54.24,52.85,53.66,1812352,0
2011-12-08,53.44,54.12,52.81,52.93,1640624,0
2011-12-09,53.58,54.92,53.26,54.68,1519268,0
2011-12-12,54,54,52.83,53.56,1569202,0
2011-12-13,53.7,54.13,52.73,52.92,1892170,0
2011-12-14,53.17,53.17,50.74,51.97,2236830,0
2011-12-15,52.29,53.01,52.2,52.72,2372789,0
2011-12-16,53,54.47,52.77,54.18,3125311,0
2011-12-19,54.34,54.83,52.92,53.05,1500297,0
2011-12-20,54.15,54.73,53.75,54.61,1316745,0
2011-12-21,54.56,54.68,51.15,52.14,4180524,0
2011-12-22,52.32,56.7,52.27,53.65,2402780,0
2011-12-23,53.77,53.96,52.95,53.32,734690,0
2011-12-27,53.32,53.51,53,53.25,1071391,0
2011-12-28,53.3,53.5,52.47,52.69,1302796,0
2011-12-29,52.56,53.05,52.2,52.94,882246,0
2011-12-30,52.83,53,52.49,52.54,771843,0
2012-01-03,53.49,54.13,52.87,52.97,1557377,0
2012-01-04,52.58,52.9,51.72,51.73,1892769,0
2012-01-05,51.76,52.37,51.08,52.27,1522113,0
2012-01-06,51.9,52.1,51.06,51.36,1667002,0
2012-01-09,51.54,51.89,50.64,51.33,2403838,0
2012-01-10,51.61,52.7,51.25,52.59,2203151,0
2012-01-11,52.7,53.09,52.19,52.28,1472930,0
2012-01-12,52.57,52.89,52.13,52.33,1691209,0
2012-01-13,52.37,52.37,50.82,50.9,4326884,0
2012-01-17,52.33,55.18,51.7,54.88,6797852,0
2012-01-18,55.38,55.49,54.29,54.69,1725508,0
2012-01-19,55,55.21,54.35,54.41,1570334,0
2012-01-20,54.29,55.32,54.16,54.75,1911643,0
2012-01-23,54.88,55.97,54.59,55.83,1772920,0
2012-01-24,55.46,56.92,55.3,56.52,2133753,0
2012-01-25,56.51,57.16,56.29,56.56,1772958,0
2012-01-26,56.86,57.07,55.16,55.63,1604170,0
2012-01-27,55.48,56.62,55.22,56.28,1163890,0
2012-01-30,55.65,56.72,54.91,56.47,1054348,0
2012-01-31,56.51,56.61,55.58,56.29,1282937,0
2012-02-01,56.77,58.03,56.46,57.81,2640319,0
2012-02-02,57.55,58.35,57.55,58.11,1350216,0
2012-02-03,58.5,59.22,58.42,59.11,1805237,0
2012-02-06,58.74,58.87,57.95,58.05,1600310,0
2012-02-07,58.11,58.72,57.71,58.39,1075190,0
2012-02-08,58.16,58.54,57.19,58.09,905414,0
2012-02-09,58.28,58.61,57.63,58.6,800502,0
2012-02-10,58.19,58.25,56.66,57.29,1136388,0
2012-02-13,57.75,58.13,57.46,57.57,1267973,0
2012-02-14,57.07,58.56,57.04,58.56,1161563,0
2012-02-15,58.63,58.88,57.92,58.22,1112905,0
2012-02-16,58.43,58.82,58.16,58.71,969503,0
2012-02-17,58.61,58.82,57.92,58.02,1030263,0
2012-02-21,58.09,58.94,58.05,58.54,775239,0
2012-02-22,58.1,59.5,57.99,58.57,2132655,0
2012-02-23,58.91,58.91,57.86,58.51,747151,0
2012-02-24,58.18,58.87,58.18,58.87,828082,0
2012-02-27,58.33,59,58,58.94,1176908,0
2012-02-28,58.83,58.93,58.04,58.26,1103136,0
2012-02-29,58.16,58.57,57.84,58.16,1973478,0
2012-03-01,58.31,59.22,58.3,58.96,1315640,0
2012-03-02,59.1,59.18,58.38,58.72,1510015,0
2012-03-05,58.61,58.72,58.03,58.07,1363623,0
2012-03-06,57.52,57.89,57.4,57.77,1050339,0
2012-03-07,57.9,59.04,57.72,58.89,910674,0
2012-03-08,59.1,59.99,58.85,59.63,1309306,0
2012-03-09,59.86,60.19,59.38,59.78,1206688,0
2012-03-12,59.99,60.47,59.72,60.3,948339,0
2012-03-13,60.72,61.55,60.57,61.55,1822357,0
2012-03-14,61.3,61.49,60.74,61.26,971506,0
2012-03-15,61.2,63.26,61.07,62.9,2188045,0
2012-03-16,62.31,62.89,61.68,61.74,2031153,0
2012-03-19,61.77,62.31,61.59,62,1419571,0
2012-03-20,61.85,62.07,61.38,61.93,1336717,0
2012-03-21,61.81,62.05,61.28,61.28,1088961,0
2012-03-22,61.21,62.06,60.77,62,911455,0
2012-03-23,62.23,62.85,62.11,62.62,999445,0
2012-03-26,63,64.07,62.81,63.95,996592,0
2012-03-27,64.2,64.46,63.47,63.47,1354615,0
2012-03-28,63.99,64.68,62.78,63.26,1122648,0
2012-03-29,63.02,63.93,63,63.9,1011198,0
2012-03-30,63.91,64.24,63.1,63.84,1078901,0
2012-04-02,63.81,64.76,63.47,64.52,1281900,0
2012-04-03,64.46,64.77,64.05,64.49,1015458,0
2012-04-04,64.14,64.29,62.99,63.07,1276718,0
2012-04-05,62.69,63.51,62.56,63.12,779906,0
2012-04-09,62.47,62.47,61.55,61.77,1603418,0
2012-04-10,61.99,62.4,61.24,61.66,1753555,0
2012-04-11,62.07,63.52,61.85,62.46,2013701,0
2012-04-12,62.57,62.89,62.24,62.51,1003348,0
2012-04-13,62.21,62.95,62.04,62.48,1054803,0
2012-04-16,62.57,63.08,62.06,62.93,1511131,0
2012-04-17,63.4,64.54,63.04,64.33,1330005,0
2012-04-18,63.91,64.36,63.66,64,1486145,0
2012-04-19,64.12,65,63.77,63.86,1559490,0
2012-04-20,64.54,64.96,63.84,64.05,1794041,0
2012-04-23,59.23,61.22,56.58,60.76,9369748,0
2012-04-24,60.77,60.91,57.9,59.8,4842636,0
2012-04-25,60.21,60.68,59.63,59.87,2459334,0
2012-04-26,59.71,60.14,58.59,58.71,2212606,0
2012-04-27,58.73,59.55,58.59,58.99,2538705,0
2012-04-30,59.05,59.19,57.64,58.125,2290711,0
2012-05-01,57.92,58.52,57.75,58.21,1565210,0
2012-05-02,57.72,58.9,57.72,58.53,1735183,0
2012-05-03,58.33,58.57,56.74,56.83,2484735,0
2012-05-04,56.45,56.54,55.15,55.17,2407067,0
2012-05-07,55.11,55.65,54.51,55.46,1935517,0
2012-05-08,55.2,55.52,54.16,55.4,2218344,0
2012-05-09,54.77,56.05,54.75,55.95,2353282,0
2012-05-10,56.03,56.31,53.48,53.61,2875494,0
2012-05-11,53.45,54.34,53.39,53.48,2013981,0
2012-05-14,52.9,53.42,52.55,52.74,1975790,0
2012-05-15,52.69,54.1,52.54,53.42,2749030,0
2012-05-16,53.88,54.41,53.31,53.79,2411891,0
2012-05-17,53.62,54.05,53.5,53.58,2153340,0
2012-05-18,53.86,53.89,52.52,53.09,2610480,0
2012-05-21,52.63,54.34,52.07,54.09,2310198,0
2012-05-22,54.09,55.12,53.92,54.41,1739719,0
2012-05-23,53.76,54.69,53.12,54.54,1177042,0
2012-05-24,54.54,54.63,52.16,52.3,2482010,0
2012-05-25,52.44,52.76,51.93,52.26,1769138,0
2012-05-29,52.88,52.96,52.19,52.59,2027961,0
2012-05-30,51.95,52.37,51.37,51.5,1817397,0
2012-05-31,51.33,51.7,50.55,51.24,2643669,0
2012-06-01,51.09,51.48,50.15,50.46,2392538,0
2012-06-04,50.53,51.22,50.42,51.17,2518508,0
2012-06-05,50.77,51.99,50.77,51.92,2090572,0
2012-06-06,52.1,53.3,51.74,53.23,2203590,0
2012-06-07,53.75,54.05,53.17,53.78,2457236,0
2012-06-08,53.41,53.8,53.33,53.67,1155077,0
2012-06-11,53.83,54.15,53.15,53.31,1394593,0
2012-06-12,53.6,54.03,53.18,53.64,1144388,0
2012-06-13,53.55,53.55,51.59,51.81,2254484,0
2012-06-14,51.54,51.61,50.7,51.22,2358988,0
2012-06-15,51.3,51.34,50.04,50.39,3741097,0
2012-06-18,50.49,50.5,48.99,49.16,4796297,0
2012-06-19,49.32,49.41,48.06,48.64,4495560,0
2012-06-20,48.83,51.06,48.36,50.55,4162471,0
2012-06-21,50.33,50.66,49.09,49.16,1837888,0
2012-06-22,49.28,49.89,49,49.47,1258227,0
2012-06-25,48.86,48.98,48.25,48.85,1517705,0
2012-06-26,48.97,49.49,48.57,49.07,1209233,0
2012-06-27,49.37,49.74,49.04,49.36,829419,0
2012-06-28,49.18,49.3,46.94,47.48,2020167,0
2012-06-29,48.32,49.59,48.17,49.59,2161578,0
2012-07-02,49.5,49.58,48.08,48.46,1595192,0
2012-07-03,48.3,49.83,47.95,49.53,2340161,0
2012-07-05,49.61,50.47,49.37,50.25,1954120,0
2012-07-06,50,50,47.07,47.27,2346332,0
2012-07-09,47.29,47.44,44.56,44.96,4514824,0
2012-07-10,45.14,45.48,44.04,44.28,3455267,0
2012-07-11,44.48,45.45,44.16,44.68,2621036,0
2012-07-12,44.52,44.68,43.18,44.29,3310949,0
2012-07-13,44.76,46.095,44.33,46.04,3740148,0
2012-07-16,45.68,46.35,45.11,45.3,3668900,0
2012-07-17,45.9,46.22,45.32,45.62,3308259,0
2012-07-18,46.24,50.45,46,48.75,7644638,0
2012-07-19,49.3,50.24,49.12,49.93,3275145,0
2012-07-20,49.53,50.08,49.37,49.38,3035075,0
2012-07-23,48.45,48.81,47.13,47.87,2623444,0
2012-07-24,47.87,47.97,46.91,47.27,2207245,0
2012-07-25,47.17,48.28,47.08,47.57,2481080,0
2012-07-26,48.46,49.52,48.43,49.3,2278239,0
2012-07-27,49.43,50.46,48.99,50.32,1682729,0
2012-07-30,50.16,50.17,47.78,48.32,2858777,0
2012-07-31,48.33,49.16,48.2,48.57,1733744,0
2012-08-01,48.19,48.4,47.59,48.01,1584686,0
2012-08-02,47.5,48.77,47.5,48.21,1920075,0
2012-08-03,49.26,49.99,49.13,49.39,2306505,0
2012-08-06,49.18,50.2,49.18,49.58,1679119,0
2012-08-07,49.23,50.68,49.17,50.34,2518383,0
2012-08-08,50.33,51.88,50.2,50.91,2522692,0
2012-08-09,50.85,51.34,50.5,50.65,1378346,0
2012-08-10,50.3,51.86,50.27,51.79,1454795,0
2012-08-13,51.8,51.8,50.095,50.71,1682180,0
2012-08-14,50.94,50.94,47.86,47.94,3532683,0
2012-08-15,48.16,48.81,47.7,48.55,2591562,0
2012-08-16,48.92,51.06,48.85,50.5,2542026,0
2012-08-17,50.8,51.54,50.71,51.06,3168338,0
2012-08-20,51,51.37,50.12,50.62,1800171,0
2012-08-21,50.74,51.27,50.16,50.48,1775489,0
2012-08-22,50.57,50.9,50.04,50.25,1192571,0
2012-08-23,50.2,50.39,49.35,49.58,1611738,0
2012-08-24,49.64,49.98,48.99,49.32,1616959,0
2012-08-27,49.34,49.55,48.31,48.37,2177241,0
2012-08-28,48.47,48.719,47.76,47.99,1747392,0
2012-08-29,47.99,48.2,47.46,47.72,1702929,0
2012-08-30,47.33,47.52,45.85,45.93,4251493,0
2012-08-31,46.23,46.93,45.45,46.09,3101121,0
2012-09-04,45.86,46.56,44.77,45.9,3735683,0
2012-09-05,45.8,47,45.8,46.88,2358562,0
2012-09-06,47.14,48.89,47.08,48.51,3539449,0
2012-09-07,48.58,49.09,47.94,48.26,1457511,0
2012-09-10,48.03,48.25,47.36,47.455,1913594,0
2012-09-11,47.45,48.2,47.31,47.96,1609211,0
2012-09-12,48.24,48.61,47.92,48.01,1725430,0
2012-09-13,47.94,48.76,47.79,48.66,1922048,0
2012-09-14,48.67,49.32,47.32,47.51,5227615,0
2012-09-17,47.55,47.61,47,47.31,1684800,0
2012-09-18,47.4,47.42,46.73,46.89,1796629,0
2012-09-19,46.76,47,46.2,46.72,1784640,0
2012-09-20,46.68,47.155,46.38,46.96,1945089,0
2012-09-21,47.08,47.86,46.32,46.68,4089885,0
2012-09-24,46.48,47.63,46.15,47.32,1663069,0
2012-09-25,47.42,48.41,47.27,48.12,2712203,0
2012-09-26,47.84,48.17,47.12,47.51,2066763,0
2012-09-27,47.71,49.22,47.5,48.69,2679851,0
2012-09-28,48.35,48.75,48.04,48.16,1638623,0
2012-10-01,47.68,48.37,46.37,46.72,3589852,0
2012-10-02,47.02,47.62,46.24,46.92,1811366,0
2012-10-03,46.84,47.36,46.05,46.43,2385003,0
2012-10-04,46.43,46.76,45.04,46.63,3104828,0
2012-10-05,47.06,47.77,46.36,46.72,1372251,0
2012-10-08,46.4,47.3,46.045,46.66,1581865,0
2012-10-09,46.58,46.87,45.66,46.11,1958385,0
2012-10-10,46.12,46.42,45.49,45.61,1466787,0
2012-10-11,45.04,46.02,45.031,45.43,1440703,0
2012-10-12,45.39,46.06,45.285,46.05,1363698,0
2012-10-15,46.36,46.69,45.37,46.54,2097891,0
2012-10-16,46.58,47.77,46.18,47.42,2818466,0
2012-10-17,44.44,44.45,40.92,41.15,17504922,0
2012-10-18,40.61,41.68,40.6,41.42,6917595,0
2012-10-19,41.45,41.9,40.8,41.722,5218097,0
2012-10-22,41.79,42.56,41.7,42.22,5189740,0
2012-10-23,42.44,43.49,42.31,42.85,6498478,0
2012-10-24,43.85,44.18,43.32,44.08,5752517,0
2012-10-25,44.46,45.359,44.03,45.3,4400279,0
2012-10-26,44.77,45.09,43.91,44.27,3167514,0
2012-10-31,44.55,44.66,44,44.52,1901407,0
2012-11-01,44.65,45.6,44.6,45.46,1801412,0
2012-11-02,45.73,45.78,44.84,44.9,1495739,0
2012-11-05,44.64,44.99,44.39,44.6,1419496,0
2012-11-06,44.82,45.475,44.55,45.28,1955799,0
2012-11-07,44.93,45.48,44.3,44.32,2252000,0
2012-11-08,44.5,44.76,43.92,44.11,2858026,0
2012-11-09,43.72,44.6,43.52,44.34,3003548,0
2012-11-12,44.62,44.68,44.2,44.59,1760888,0
2012-11-13,44.41,44.83,43.98,44.27,1555905,0
2012-11-14,44.34,44.74,44.12,44.23,1804793,0
2012-11-15,44.11,44.32,43.73,44.04,1472593,0
2012-11-16,44.08,44.42,42.9,43.67,4239300,0
2012-11-19,44.35,44.94,44.07,44.86,1872368,0
2012-11-20,44.59,45.49,44.52,45.22,1860499,0
2012-11-21,45.08,45.6,45.08,45.5,1269530,0
2012-11-23,45.74,46.355,45.64,46.01,743951,0
2012-11-26,45.79,46.3,45.7,46.13,1171748,0
2012-11-27,46.26,46.54,45.41,45.51,2383158,0
2012-11-28,45.44,45.82,45.08,45.82,760105,0
2012-11-29,46.02,46.69,45.51,45.59,1301633,0
2012-11-30,45.67,46.23,45.46,46.17,1238401,0
2012-12-03,46.22,46.41,45.58,45.84,1834119,0
2012-12-04,45.79,46.17,45.1,45.16,1864822,0
2012-12-05,45.29,45.39,44.44,44.71,2133984,0
2012-12-06,44.73,45.08,44.613,45.04,2247950,0
2012-12-07,45.18,46.47,45.18,46.33,3264052,0
2012-12-10,46.2,46.91,46.114,46.37,1934406,0
2012-12-11,46.25,46.92,46.12,46.73,1459661,0
2012-12-12,46.85,47.29,46.28,46.41,1065634,0
2012-12-13,46.38,46.93,46.13,46.53,1331610,0
2012-12-14,46.37,47.175,46.28,46.74,1385899,0
2012-12-17,46.68,46.74,46.27,46.43,1097800,0
2012-12-18,46.65,47.37,46.48,47.13,1240321,0
2012-12-19,47.51,48.75,47.35,47.72,2249408,0
2012-12-20,47.71,48.62,47.31,48.03,1596100,0
2012-12-21,47,48.08,46.84,47.55,1457593,0
2012-12-24,47.19,47.76,47.09,47.52,376951,0
2012-12-26,47.47,47.77,47.15,47.428,654328,0
2012-12-27,47.42,47.64,47.12,47.26,1015850,0
2012-12-28,46.92,47.39,46.92,47.07,671542,0
2012-12-31,46.89,47.92,46.59,47.64,1460505,0
2013-01-02,48.54,49.66,48.54,49.24,1528842,0
2013-01-03,49.08,49.38,45.75,47.18,5226693,0
2013-01-04,47.34,47.39,46.5,46.838,2550267,0
2013-01-07,46.84,47.4,46.71,47.2,2269348,0
2013-01-08,47.5,48.475,47.4,48.22,2129637,0
2013-01-09,48.33,49.2,48.2,48.89,1879978,0
2013-01-10,49.03,49.395,48.91,49.29,1731133,0
2013-01-11,49.25,49.4,48.4,48.46,2961579,0
2013-01-14,48.49,48.548,47.87,48.15,2050642,0
2013-01-15,48.03,48.52,47.96,48.29,2539930,0
2013-01-16,48.32,49.32,48.25,49.18,1708501,0
2013-01-17,49.35,49.57,48.82,49.17,2273615,0
2013-01-18,49.2,49.32,48.05,48.12,2603650,0
2013-01-22,48.33,48.46,47.64,47.97,5009269,0
2013-01-23,45.99,49.22,45.86,48.66,6329037,0
2013-01-24,48.29,49.63,48.25,49.01,2719593,0
2013-01-25,49.01,49.35,48.75,49.34,1950524,0
2013-01-28,49.44,50.02,49.34,49.34,1476674,0
2013-01-29,49.39,49.43,48.6,48.76,1898937,0
2013-01-30,49.16,49.16,48.3,48.54,1802407,0
2013-01-31,48.92,50.046,48.74,50,2891158,0
2013-02-01,50,51.91,49.93,50.98,3159299,0
2013-02-04,50.87,51.07,50.15,50.23,1390117,0
2013-02-05,50.3,50.98,50.13,50.81,1211066,0
2013-02-06,50.4,51.28,50.3,51.05,1452575,0
2013-02-07,51.27,51.51,50.21,50.79,1472537,0
2013-02-08,50.97,51.81,50.915,51.66,1104494,0
2013-02-11,51.47,51.79,51.01,51.07,971025,0
2013-02-12,51,51.8,51,51.77,1502831,0
2013-02-13,51.8,52.12,51.11,51.43,1411830,0
2013-02-14,51.43,51.61,50.97,51.27,1471451,0
2013-02-15,51.21,51.78,51.11,51.361,2054928,0
2013-02-19,51.54,51.97,51.35,51.88,1116117,0
2013-02-20,51.48,52.5,51.44,51.65,1486066,0
2013-02-21,51.31,51.78,50.93,51.01,2071524,0
2013-02-22,51.54,52.29,51.234,52.23,1525644,0
2013-02-25,52.35,52.764,51.84,51.94,1697209,0
2013-02-26,52.04,52.64,51.62,52.04,1949533,0
2013-02-27,51.76,52.9,51.7,52.72,1333687,0
2013-02-28,52.94,53.02,52.49,52.51,1563446,0
2013-03-01,52.39,52.47,51.65,51.835,1794766,0
2013-03-04,51.75,51.94,51.49,51.6,1734491,0
2013-03-05,51.8,51.933,51.47,51.75,2505594,0
2013-03-06,52.18,52.25,51.675,51.74,1498828,0
2013-03-07,51.89,52.005,51.18,51.25,2281094,0
2013-03-08,52.22,52.38,51,51.23,1935467,0
2013-03-11,51.25,51.57,50.82,50.93,1697008,0
2013-03-12,50.85,51.2,50.41,50.91,1318092,0
2013-03-13,50.89,51.2,50.57,50.87,789700,0
2013-03-14,51.08,51.64,50.38,50.43,2159673,0
2013-03-15,50.46,50.67,49.64,50.1,2415011,0
2013-03-18,49.85,49.97,49.23,49.57,1192551,0
2013-03-19,49.64,50.17,48.93,49.11,3179045,0
2013-03-20,49.38,49.905,49.32,49.66,1311414,0
2013-03-21,49.08,49.878,48.92,49.45,1505913,0
2013-03-22,49.77,49.85,48.64,48.89,2259291,0
2013-03-25,48.15,48.4,46.45,47.17,5811856,0
2013-03-26,47.34,47.66,46.405,46.5,3291139,0
2013-03-27,46.48,47.35,46.325,47.24,2961667,0
2013-03-28,46.98,47.2,46.77,46.99,2303012,0
2013-04-01,46.89,47.16,46.11,46.22,2065961,0
2013-04-02,46.59,46.59,45.5,45.7,2940008,0
2013-04-03,45.73,46.09,44.83,45.26,3479698,0
2013-04-04,45.22,45.97,45.155,45.63,2400992,0
2013-04-05,45,46.49,44.41,46.27,3285698,0
2013-04-08,46.1,46.39,45.48,46.22,2169114,0
2013-04-09,46.59,48.47,46.59,47.49,4220590,0
2013-04-10,47.76,48.08,47.54,47.56,1767935,0
2013-04-11,46.97,48.01,46.92,47.29,1971858,0
2013-04-12,47.38,47.38,46.38,46.55,2481998,0
2013-04-15,46.23,46.49,45.66,45.74,1719753,0
2013-04-16,46.04,46.06,45.63,45.95,1245708,0
2013-04-17,45.66,45.93,45.26,45.5,1121753,0
2013-04-18,45.75,45.96,44.96,45.41,1612167,0
2013-04-19,45.27,45.53,44.75,45.29,2019441,0
2013-04-22,46.46,46.67,44.85,45.59,5416251,0
2013-04-23,45.21,45.61,45.05,45.2,3225871,0
2013-04-24,45.2,45.4,44.69,44.82,2648715,0
2013-04-25,45,45.44,44.75,45.17,5202756,0
2013-04-26,45.15,45.34,44.98,45.1,2149467,0
2013-04-29,45.13,45.74,45.12,45.61,2255502,0
2013-04-30,45.47,46.67,45.47,46.62,2813949,0
2013-05-01,46.59,46.91,46.39,46.55,1675203,0
2013-05-02,46.52,46.97,46.39,46.88,1317819,0
2013-05-03,47.37,47.51,47.07,47.28,1229412,0
2013-05-06,47.47,47.6,47.1,47.5,1301755,0
2013-05-07,47.4,47.68,47.19,47.62,1626722,0
2013-05-08,47.35,48.08,47.18,47.88,1664825,0
2013-05-09,47.94,48.04,47.44,47.97,1212104,0
2013-05-10,47.96,48.46,47.88,48.4,2018739,0
2013-05-13,48.24,48.495,47.79,47.97,1662041,0
2013-05-14,47.88,49.33,47.77,49.24,3335945,0
2013-05-15,48.91,49.28,48.73,49.08,1705888,0
2013-05-16,49.13,49.86,49.13,49.39,1592906,0
2013-05-17,49.53,50.47,49.15,50.38,2926921,0
2013-05-20,50.26,50.87,50.01,50.79,2137593,0
2013-05-21,50.57,51.61,50.57,51.43,2362094,0
2013-05-22,51.48,51.55,50.365,50.67,1885369,0
2013-05-23,50.49,50.49,49.66,49.9,1697768,0
2013-05-24,49.89,49.89,48.6,49.26,1210927,0
2013-05-28,49.74,50,49.19,49.4,1272518,0
2013-05-29,49.38,50.06,48.92,49.92,1038555,0
2013-05-30,49.81,51.04,49.74,50.93,1219490,0
2013-05-31,50,50.54,49.79,50.08,1325392,0
2013-06-03,49.77,49.97,49.53,49.79,1130450,0
2013-06-04,49.7,49.77,48.96,48.99,1656035,0
2013-06-05,49.12,49.6,48.97,49.13,657195,0
2013-06-06,49.27,49.39,48.73,49.12,1535648,0
2013-06-07,49.57,51.01,49.3,50.91,1939827,0
2013-06-10,50.77,50.97,50.19,50.505,1489035,0
2013-06-11,49.97,50.19,49.19,49.32,1127075,0
2013-06-12,49.76,49.9,48.98,49.16,905653,0
2013-06-13,49,49.35,48,48.69,1857122,0
2013-06-14,48.76,49.1,48.38,48.48,683370,0
2013-06-17,48.84,49.7,48.775,49.53,1247629,0
2013-06-18,49.81,49.99,49.15,49.775,1121236,0
2013-06-19,49.65,49.88,49.22,49.23,1133233,0
2013-06-20,48.87,49.46,48.765,49.05,1163074,0
2013-06-21,49.1,49.5,48.57,49.19,2276251,0
2013-06-24,49,49.76,48.68,49.3,1508115,0
2013-06-25,49.39,49.71,48.694,49.5,1057340,0
2013-06-26,49.87,50.915,49.7,50.68,1224663,0
2013-06-27,50.91,51.16,50.5,50.56,1435896,0
2013-06-28,50.13,50.75,49.34,49.68,1891067,0
2013-07-01,49.81,50.67,49.67,50.27,1024119,0
2013-07-02,50.185,50.575,49.69,49.78,1257161,0
2013-07-03,49.21,50.185,48.83,50.01,1163602,0
2013-07-05,50.08,52.23,50.01,51.45,1674620,0
2013-07-08,51.72,51.77,50.66,50.9,1416764,0
2013-07-09,50.92,51.87,50.915,51.83,1312290,0
2013-07-10,51.83,52.85,51.77,52.52,1864883,0
2013-07-11,52.78,54.23,52.7,54.15,2283673,0
2013-07-12,54,54.58,53.79,54.15,1506451,0
2013-07-15,53.95,53.99,53.38,53.76,968090,0
2013-07-16,53.87,53.96,53.44,53.51,1761733,0
2013-07-17,53.42,54.28,53.35,53.5,1587875,0
2013-07-18,55.01,57.11,54.55,56.4,4237764,0
2013-07-19,56.11,57.09,56.11,56.44,1931968,0
2013-07-22,56.62,56.62,54.78,55.12,2845200,0
2013-07-23,55,55.38,53.76,53.83,2685049,0
2013-07-24,54.23,55.2,53.85,55.15,1818465,0
2013-07-25,54.83,55.87,54.67,55.86,1842763,0
2013-07-26,55.3,56.5,54.81,56.48,2368599,0
2013-07-29,56.19,56.86,55.89,56.66,1978187,0
2013-07-30,56.26,56.79,56.08,56.44,1738043,0
2013-07-31,56.57,57.29,56.24,56.32,2125713,0
2013-08-01,56.92,57.64,56.27,57.52,1910122,0
2013-08-02,57.84,58.73,57.55,58.64,2148907,0
2013-08-05,58.36,59.49,58.096,59.19,2124056,0
2013-08-06,58.94,59.1,57.98,58.89,1718047,0
2013-08-07,58.35,58.8,57.47,57.9,1782001,0
2013-08-08,58.25,58.87,57.9,58.52,1092970,0
2013-08-09,58.51,58.9,58.288,58.65,771795,0
2013-08-12,58.5,58.95,58.33,58.87,554619,0
2013-08-13,58.69,59.16,58.36,58.78,758007,0
2013-08-14,58.7,58.84,57.69,57.72,1110440,0
2013-08-15,57.14,57.68,56.69,56.84,1328975,0
2013-08-16,56.83,56.865,56.22,56.53,1136294,0
2013-08-19,56.79,57.37,56.45,56.45,682155,0
2013-08-20,56.32,57.17,55.96,56.7,612721,0
2013-08-21,56.48,57.17,56.2,56.36,696017,0
2013-08-22,56.83,57.63,56.57,57.26,465022,0
2013-08-23,57.31,57.85,57.16,57.72,671535,0
2013-08-26,57.65,57.67,56.76,56.89,573537,0
2013-08-27,56.44,56.56,55.42,55.5,1103242,0
2013-08-28,55.47,56.28,55.38,55.92,586056,0
2013-08-29,55.9,56.67,55.66,56.42,361145,0
2013-08-30,56.58,56.63,55.74,56.07,455158,0
2013-09-03,56.5,56.94,56.05,56.33,476829,0
2013-09-04,56.33,56.84,56,56.64,537331,0
2013-09-05,56.6,57.14,56.3,56.88,389362,0
2013-09-06,57.17,57.69,56.28,56.3,888923,0
2013-09-09,56.47,57.47,56.47,56.89,1141668,0
2013-09-10,57.09,58.67,57.09,58.45,996510,0
2013-09-11,58.76,58.92,58.13,58.37,609260,0
2013-09-12,58.33,58.33,57.61,57.78,653317,0
2013-09-13,58.09,58.19,57.46,57.98,789461,0
2013-09-16,58.39,58.95,57.951,58.21,985989,0
2013-09-17,58.4,58.81,58.095,58.54,634619,0
2013-09-18,58.59,58.71,57.85,58.05,860575,0
2013-09-19,58.37,58.39,57.63,57.67,1254190,0
2013-09-20,57.9,58.69,57.67,58.56,1439027,0
2013-09-23,58.33,58.65,57.65,57.74,643691,0
2013-09-24,57.71,57.72,56.83,57,738300,0
2013-09-25,57.23,57.24,56.38,56.44,841508,0
2013-09-26,56.49,57.08,56.35,56.71,619300,0
2013-09-27,56.31,56.88,56.26,56.49,654440,0
2013-09-30,56.35,56.78,56.03,56.56,703059,0
2013-10-01,56.67,57.47,56.27,57.31,869900,0
2013-10-02,56.88,57.6,56.44,57.34,1021100,0
2013-10-03,57.34,57.34,56.02,56.78,1277000,0
2013-10-04,56.79,57.91,56.52,57.62,966700,0
2013-10-07,56.93,57.34,56.54,56.57,592200,0
2013-10-08,56.94,57.38,55.96,56.24,968700,0
2013-10-09,56.34,56.34,55.08,55.7,1166256,0
2013-10-10,56.42,57.21,56.26,57.04,1296921,0
2013-10-11,57.35,59.085,57.33,59.04,1587259,0
2013-10-14,58.99,59.56,58.39,59.45,1191899,0
2013-10-15,59.46,59.46,57.49,57.79,1772476,0
2013-10-16,57.88,58.07,57.49,57.57,1139300,0
2013-10-17,57.45,57.97,56.64,57.57,999400,0
2013-10-18,57.85,59.13,57.57,58.41,2025100,0
2013-10-21,61.87,62.32,59.46,59.67,3857612,0
2013-10-22,60.24,60.35,58.42,58.49,1678100,0
2013-10-23,58.62,59.02,57.81,58.71,1125200,0
2013-10-24,58.81,59.22,58.57,58.59,666200,0
2013-10-25,58.98,59.22,58.38,58.52,715022,0
2013-10-28,58.5,58.75,57.96,58.51,783924,0
2013-10-29,58.65,59.08,58.48,58.62,863500,0
2013-10-30,58.91,59.02,58.43,58.63,715500,0
2013-10-31,58.21,58.775,58.02,58.02,743407,0
2013-11-01,58.33,58.5,57.72,58.12,796800,0
2013-11-04,58.2,58.9,58.02,58.7,990685,0
2013-11-05,58.22,59.34,58.22,59.16,753200,0
2013-11-06,59.08,60.84,59.04,60.11,1325500,0
2013-11-07,60.44,61.2,59.63,59.74,957400,0
2013-11-08,59.71,60.38,59.54,59.72,1023200,0
2013-11-11,59.5,60.01,59.23,59.67,702629,0
2013-11-12,59.81,62.11,59.62,61.27,2303800,0
2013-11-13,61.26,61.46,60.5,61.36,1144300,0
2013-11-14,61.4,62.24,60.81,62.18,1167360,0
2013-11-15,61.75,62.89,61.72,62.65,1231600,0
2013-11-18,62.99,63.29,62.29,62.44,873800,0
2013-11-19,62.02,62.28,61.22,61.57,859812,0
2013-11-20,61.81,62.07,60.81,60.92,804500,0
2013-11-21,61.48,61.64,61.02,61.17,921700,0
2013-11-22,61.42,61.86,61.07,61.43,672500,0
2013-11-25,61.18,61.56,60.25,60.47,690700,0
2013-11-26,60.54,60.75,59.37,60.55,868400,0
2013-11-27,60.9,61.9,60.45,61.74,876800,0
2013-11-29,61.8,62.013,61.29,61.86,341618,0
2013-12-02,61.65,62.29,61.48,62.02,663800,0
2013-12-03,62.05,62.3,61.5,62.01,854700,0
2013-12-04,61.49,62.48,61.19,61.98,952100,0
2013-12-05,61.94,61.95,61.12,61.31,1667500,0
2013-12-06,61.95,61.99,60.99,61,1882300,0
2013-12-09,60.99,61.41,60.72,60.93,880500,0
2013-12-10,60.77,60.97,60.59,60.7,756900,0
2013-12-11,60.81,60.81,59.85,59.9,853300,0
2013-12-12,59.9,60.6,59.63,60.09,950007,0
2013-12-13,60.47,60.77,59.88,60.59,724000,0
2013-12-16,60.49,61.46,60.37,60.98,850300,0
2013-12-17,60.63,61.99,60.59,61.84,904000,0
2013-12-18,61.78,62.4,61.24,62.3,899900,0
2013-12-19,62.09,62.39,61.52,61.56,709600,0
2013-12-20,61.51,62.44,61.36,62.21,1216400,0
2013-12-23,62.64,62.64,62.09,62.49,561600,0
2013-12-24,62.67,63.15,62.24,63.08,422925,0
2013-12-26,63.33,63.66,63.25,63.65,516900,0
2013-12-27,63.9,64.33,63.89,63.98,456800,0
2013-12-30,63.85,64.47,63.45,64.26,648500,0
2013-12-31,64.64,64.95,64.31,64.5,740300,0
2014-01-02,63.65,64.5,63.57,64.38,796889,0
2014-01-03,64.65,64.7,63.89,64.29,849843,0
2014-01-06,64.81,64.85,63.85,63.92,637300,0
2014-01-07,63.28,64.12,63.04,63.94,859300,0
2014-01-08,64.07,64.58,63.69,64.57,949100,0
2014-01-09,64.99,65.2,64.31,64.7,1029800,0
2014-01-10,64.95,65.05,64.17,65.04,781600,0
2014-01-13,64.94,64.99,63.04,63.3,1209700,0
2014-01-14,63.65,65.11,63.32,65.11,1148600,0
2014-01-15,65,65.5,64.77,65.23,875000,0
2014-01-16,65.21,65.28,64.71,64.97,853025,0
2014-01-17,64.78,65.44,64.45,64.51,1084300,0
2014-01-21,65.01,65.15,64.21,64.51,917500,0
2014-01-22,64.41,64.86,64.41,64.82,1367000,0
2014-01-23,64.46,65.36,64.16,65.33,1287200,0
2014-01-24,65.06,65.26,64.3,64.69,1812722,0
2014-01-27,64.79,64.79,63.11,63.54,1992700,0
2014-01-28,65.01,67.25,64.5,65.93,2092950,0
2014-01-29,65.77,66.48,65.52,65.86,1601700,0
2014-01-30,66.52,68.89,66.34,67.07,1916200,0
2014-01-31,66.83,66.92,65.18,65.43,1923597,0
2014-02-03,64.75,65.49,62.311,63.43,2602879,0
2014-02-04,63.66,64.33,63.07,63.16,1584556,0
2014-02-05,63.4,64.23,62.63,63.98,2073856,0
2014-02-06,64.56,64.97,63.56,64.22,1558289,0
2014-02-07,64.39,65.04,64.07,64.82,1240654,0
2014-02-10,64.97,65,64.35,64.48,995541,0
2014-02-11,64.78,65.45,64.21,65.01,989475,0
2014-02-12,64.92,65.65,64.79,65.18,767948,0
2014-02-13,64.7,65.81,64.549,65.71,1109766,0
2014-02-14,65.38,67.25,65.38,66.95,1481764,0
2014-02-18,66.8,66.95,66.11,66.41,1023841,0
2014-02-19,66.45,67.14,66.18,66.87,1126519,0
2014-02-20,67.25,67.585,66.918,67.54,894741,0
2014-02-21,68.14,68.14,67.3,67.4,880101,0
2014-02-24,67.76,67.78,66.87,66.88,926721,0
2014-02-25,66.52,67.13,66.51,66.98,1005235,0
2014-02-26,67.11,68.04,66.87,67.67,1110532,0
2014-02-27,67.92,68.14,67.45,68.08,895769,0
2014-02-28,68.01,68.34,67,67.42,1131443,0
2014-03-03,66.87,67.29,66.46,67.25,655126,0
2014-03-04,67.83,68.55,67.59,68.53,579951,0
2014-03-05,68.73,68.93,68.303,68.85,639657,0
2014-03-06,68.89,69.74,68.645,69.24,692178,0
2014-03-07,69.87,69.92,68.75,69.06,592247,0
2014-03-10,69.13,69.235,67.63,68.15,637155,0
2014-03-11,68.41,68.448,67.56,67.71,678490,0
2014-03-12,67.26,67.95,66.92,67.72,1034015,0
2014-03-13,67.93,67.93,66.18,66.39,1450724,0
2014-03-14,66.57,67.57,66.39,67.32,1475674,0
2014-03-17,67.47,69.24,67.47,69.02,1184460,0
2014-03-18,68.79,69.24,68.47,68.95,1418698,0
2014-03-19,68.65,68.68,67.22,68.26,1210584,0
2014-03-20,68.49,68.49,67.6,67.83,978193,0
2014-03-21,68.04,68.05,66.74,66.86,1572389,0
2014-03-24,67.15,67.65,66.05,66.62,1254914,0
2014-03-25,66.74,67.23,66.06,66.42,624579,0
2014-03-26,66.96,66.96,65.18,65.82,1069400,0
2014-03-27,65.57,66.57,65.34,66.44,1073426,0
2014-03-28,66.77,66.96,65.82,66.19,549900,0
2014-03-31,66.73,67.88,66.525,67.63,690674,0
2014-04-01,67.9,68.365,67.29,68.17,585756,0
2014-04-02,68.17,68.3,67.61,67.7,498346,0
2014-04-03,67.78,68.14,66.67,67.04,568940,0
2014-04-04,67.55,67.55,65.38,65.71,757555,0
2014-04-07,65.61,66.36,65.02,66.07,1040073,0
2014-04-08,65.89,67.65,65.89,67.51,1404291,0
2014-04-09,67.8,68.1,67.08,67.87,883981,0
2014-04-10,67.46,67.51,66.09,66.14,1174987,0
2014-04-11,65.28,66.05,65.01,65.45,936071,0
2014-04-14,65.82,66.4,65.31,65.87,616771,0
2014-04-15,65.93,66.58,65.14,66.29,1067000,0
2014-04-16,66.75,66.84,65.81,66.37,726032,0
2014-04-17,66.44,67.22,66.32,66.96,688448,0
2014-04-21,67.59,68.01,67.1,67.94,898658,0
2014-04-22,67.55,68.5,67.55,68.3,843249,0
2014-04-23,68.27,68.47,67.13,67.6,619575,0
2014-04-24,68.44,68.44,66.78,67.29,536644,0
2014-04-25,66.7,67.36,65.5,65.75,790616,0
2014-04-28,66.31,66.58,64.77,65.87,1411070,0
2014-04-29,62.88,63.738,60.5,63.11,3012613,0
2014-04-30,63.37,64.22,63.11,64.06,1599790,0
2014-05-01,64.11,64.99,64.01,64.18,827618,0
2014-05-02,64.46,64.46,63.19,63.2,1329740,0
2014-05-05,63.2,64.04,62.86,63.68,618584,0
2014-05-06,63.51,64.38,63.51,63.78,1195974,0
2014-05-07,63.71,63.97,62.77,63.45,1383577,0
2014-05-08,63.35,64.35,63.01,64.03,1314268,0
2014-05-09,63.64,64.57,63.55,64.24,1016772,0
2014-05-12,64.23,65.72,64.21,65.58,1066345,0
2014-05-13,65.79,65.95,65.07,65.28,737307,0
2014-05-14,64.81,65.42,64.81,65.07,807542,0
2014-05-15,64.96,65.27,63.65,64.2,1750570,0
2014-05-16,64.6,64.6,63.51,63.61,2058497,0
2014-05-19,63.45,64.21,63.02,64.12,1074322,0
2014-05-20,64.09,64.44,63.56,64.2,870474,0
2014-05-21,64.2,64.93,63.86,64.72,1468694,0
2014-05-22,64.73,66,64.73,65.44,1166573,0
2014-05-23,65.79,66.02,65.33,65.51,1383526,0
2014-05-27,65.72,66.04,65.49,66.03,948031,0
2014-05-28,66.03,66.34,65.36,65.42,998219,0
2014-05-29,65.42,65.492,64.57,65.07,1080189,0
2014-05-30,65.51,65.55,64.26,64.48,643421,0
2014-06-02,64.51,64.93,64.06,64.49,642505,0
2014-06-03,64.09,64.7,64.09,64.25,613226,0
2014-06-04,64.13,64.65,64.07,64.44,652144,0
2014-06-05,64.61,65.38,63.93,65.18,586682,0
2014-06-06,65.05,65.99,65.05,65.83,575202,0
2014-06-09,65.66,65.9,65.365,65.59,555674,0
2014-06-10,65.36,65.63,65.1,65.39,747017,0
2014-06-11,65.3,65.49,64.91,65.31,673036,0
2014-06-12,64.91,65.74,64.85,65.4,762457,0
2014-06-13,65.5,65.88,65.29,65.82,516404,0
2014-06-16,65.77,66.75,65.36,66.28,695030,0
2014-06-17,66.29,67.09,66.064,66.83,705243,0
2014-06-18,66.9,67.86,66.84,67.74,941455,0
2014-06-19,67.9,68.13,67.58,68.01,898465,0
2014-06-20,68.08,68.08,67.3,67.53,1446672,0
2014-06-23,67.79,67.844,66.94,67.02,790666,0
2014-06-24,67.26,67.26,66.47,66.55,598864,0
2014-06-25,66.49,66.95,66.39,66.76,612584,0
2014-06-26,66.58,66.855,66.07,66.15,921682,0
2014-06-27,66.25,67.19,66.24,66.87,520561,0
2014-06-30,66.88,67.43,66.88,67.03,480884,0
2014-07-01,67.07,67.52,66.79,67.29,548483,0
2014-07-02,67.12,67.71,66.88,67,491600,0
2014-07-03,67.16,67.59,67.01,67.24,581982,0
2014-07-07,66.88,66.88,65.75,65.89,982234,0
2014-07-08,65.91,66.22,65.04,65.34,960205,0
2014-07-09,65.99,65.99,65.115,65.41,1056594,0
2014-07-10,64.38,64.875,64.14,64.81,1027786,0
2014-07-11,65.09,65.108,63.7,64.07,1215319,0
2014-07-14,64.2,65.01,64.16,64.83,932980,0
2014-07-15,64.99,65.02,64.46,64.72,670933,0
2014-07-16,64.78,64.97,64.05,64.18,797112,0
2014-07-17,64.31,64.68,63.7,63.91,915034,0
2014-07-18,63.9,64.6,63.87,64.52,1060059,0
2014-07-21,64.46,64.48,63.88,64.22,1190600,0
2014-07-22,64.54,65.2,64.35,64.77,1517483,0
2014-07-23,66.11,67.05,65.75,66.15,2071559,0
2014-07-24,66.06,67.6,66.01,67.5,1298610,0
2014-07-25,67.57,68.65,67.57,68.48,1712164,0
2014-07-28,68.22,68.59,68.06,68.23,877358,0
2014-07-29,68.12,68.75,67.88,68.26,590625,0
2014-07-30,68.46,68.99,68.23,68.58,1207757,0
2014-07-31,68,68.5,67.66,67.87,1115213,0
2014-08-01,67.55,67.57,66.59,66.59,1870148,0
2014-08-04,66.89,67.148,66.46,66.96,1052055,0
2014-08-05,66.77,66.97,66.17,66.48,906964,0
2014-08-06,66.01,66.61,65.795,66.13,568447,0
2014-08-07,66.37,66.63,65.32,65.45,622556,0
2014-08-08,65.51,65.9,65.275,65.8,615877,0
2014-08-11,65.81,66.735,65.81,66.46,550378,0
2014-08-12,65.81,66.85,65.75,66.44,664994,0
2014-08-13,66.7,67,66.41,66.66,561270,0
2014-08-14,66.52,66.95,66.45,66.795,396328,0
2014-08-15,67.2,67.4,66.66,67.04,787799,0
2014-08-18,67.11,67.64,67.06,67.37,436868,0
2014-08-19,67.36,67.78,67.31,67.52,496125,0
2014-08-20,67.56,68.14,67.36,67.95,544137,0
2014-08-21,67.83,68.35,67.83,68.27,496408,0
2014-08-22,68.24,68.51,68.07,68.15,673827,0
2014-08-25,68.61,69.07,68.17,68.955,823501,0
2014-08-26,69.17,69.93,68.93,69.7,1084142,0
2014-08-27,70.08,70.48,69.83,70.34,1101156,0
2014-08-28,70,70.23,69.19,70.15,931078,0
2014-08-29,70.25,71.14,70,71.02,1270297,0
2014-09-02,72.15,72.15,70.82,70.98,506518,0
2014-09-03,71.03,71.25,70.793,71.005,359566,0
2014-09-04,71.12,71.7,70.86,71.51,681095,0
2014-09-05,71.8,72.35,71.05,71.99,886470,0
2014-09-08,71.93,72.78,71.58,71.88,1303891,0
2014-09-09,71.59,72.01,71.16,71.24,886777,0
2014-09-10,70.75,71.62,70.52,71.26,879343,0
2014-09-11,71.07,71.34,70.833,71.06,705126,0
2014-09-12,71.48,71.93,71.32,71.8,850722,0
2014-09-15,71.5,71.75,69.98,70.35,791021,0
2014-09-16,70.09,70.34,69.77,70,1107463,0
2014-09-17,70.19,71.275,69.99,70.97,737985,0
2014-09-18,71.1,71.45,70.71,70.77,958832,0
2014-09-19,70.96,71.21,70.33,70.4,1214635,0
2014-09-22,70.18,70.42,69.26,69.79,703721,0
2014-09-23,69.91,70.1,69.37,69.43,692240,0
2014-09-24,69.3,70.66,69.08,70.53,940410,0
2014-09-25,70.25,70.518,69.38,69.49,769636,0
2014-09-26,69.63,69.9,69.34,69.76,591309,0
2014-09-29,69.18,69.37,68.59,69.26,1019675,0
2014-09-30,68.95,69.419,68.22,69.24,984897,0
2014-10-01,69.23,69.37,67.73,67.94,1192695,0
2014-10-02,67.91,68.86,67.56,68.66,753877,0
2014-10-03,68.83,70.39,68.76,70,1027065,0
2014-10-06,70.01,70.35,69.31,69.81,776235,0
2014-10-07,69.23,70.22,69.23,69.4,1073047,0
2014-10-08,69.89,70.3,68.79,70.26,1051252,0
2014-10-09,70.03,70.4,68.62,68.79,1133212,0
2014-10-10,68.46,69.17,66.24,66.27,1728492,0
2014-10-13,65.94,66.69,65.27,66.4,1313702,0
2014-10-14,66.64,67.11,66.01,66.49,1211543,0
2014-10-15,65.96,67.3,65.53,67.03,1287798,0
2014-10-16,66.08,67.37,66.06,67,1122182,0
2014-10-17,67.59,68.35,67.15,68.02,743077,0
2014-10-20,68.17,68.42,67.55,68.35,685672,0
2014-10-21,68.51,68.89,68.11,68.63,2015598,0
2014-10-22,68.54,68.89,67.33,67.38,1346586,0
2014-10-23,70.08,71.31,69.43,71,2786834,0
2014-10-24,71.77,72.755,71.25,72.7,1130524,0
2014-10-27,72.56,73.46,72.3,72.84,1400564,0
2014-10-28,73,73.69,72.84,73.47,1279906,0
2014-10-29,73.61,74,73.41,73.59,1041434,0
2014-10-30,73.02,73.99,73.02,73.91,1019101,0
2014-10-31,74.87,74.88,74.02,74.25,835895,0
2014-11-03,74.1,74.34,73.65,73.7,976167,0
2014-11-04,73.34,73.98,73.16,73.84,889647,0
2014-11-05,74,74.11,73.65,73.89,819653,0
2014-11-06,74.21,74.746,73.87,74.51,877385,0
2014-11-07,74.62,74.89,74.24,74.67,551304,0
2014-11-10,74.4,74.99,74.24,74.73,655599,0
2014-11-11,74.87,75.11,74.52,74.85,773483,0
2014-11-12,75.28,76.28,74.87,75.8,1306251,0
2014-11-13,76.01,76.93,75.8,76.64,1020159,0
2014-11-14,76.25,77.14,75.9,76.39,828293,0
2014-11-17,76.44,77.01,76.35,76.67,917190,0
2014-11-18,76.51,77.11,76.3,76.53,594606,0
2014-11-19,76.21,76.71,75.81,76.21,1022487,0
2014-11-20,76.21,76.73,75.85,76.03,1019087,0
2014-11-21,77.35,77.39,76.58,76.72,953591,0
2014-11-24,77,77.18,76.27,76.74,876824,0
2014-11-25,77.02,77.41,76.75,76.82,743386,0
2014-11-26,76.76,76.99,76.59,76.81,577100,0
2014-11-28,76.1,77.86,75.94,77.31,449785,0
2014-12-01,76.92,77.01,76,76.59,758047,0
2014-12-02,76.65,76.94,76.31,76.62,592813,0
2014-12-03,76.88,77.54,75.864,76.86,842505,0
2014-12-04,77.05,77.33,76.57,76.93,449685,0
2014-12-05,77.28,77.91,76.86,77.41,883607,0
2014-12-08,77.74,77.99,76.97,77.54,887732,0
2014-12-09,76.84,77.95,76.78,77.47,1069185,0
2014-12-10,77.48,78.53,77.19,77.24,1225801,0
2014-12-11,77.45,78.78,77.32,77.75,957602,0
2014-12-12,76.78,77.72,76.52,76.68,692187,0
2014-12-15,76.8,77.34,75.81,76.59,1078293,0
2014-12-16,76.67,76.77,75.32,75.37,1192273,0
2014-12-17,76.63,77.67,75.67,77.11,1953367,0
2014-12-18,78.27,78.407,77.77,78.29,1268832,0
2014-12-19,78.18,79.04,77.81,78.33,1818672,0
2014-12-22,78.65,80.11,78.43,79.8,2142893,0
2014-12-23,79.8,80.23,79.234,79.93,1052826,0
2014-12-24,80.492,80.82,79.995,80.44,333790,0
2014-12-26,80.46,80.61,80.01,80.06,319979,0
2014-12-29,79.42,80,79.36,79.61,527082,0
2014-12-30,79.63,79.99,78.79,79.11,357924,0
2014-12-31,79.12,79.81,78.47,78.57,438726,0
2015-01-02,78.71,79.24,78.02,78.46,569187,0
2015-01-05,78.35,78.58,77.65,78.01,721108,0
2015-01-06,78.96,78.96,77.1,77.95,1642428,0
2015-01-07,78.3,79.03,77.77,78.59,751676,0
2015-01-08,78.95,80.6,78.88,80.53,1566748,0
2015-01-09,80.9,81.05,80.28,80.58,1168752,0
2015-01-12,80.99,81.12,79.61,80.68,1202617,0
2015-01-13,80.78,81.51,79.16,79.47,1640669,0
2015-01-14,78.59,79.83,78.5,79.66,766559,0
2015-01-15,79.88,80.49,78.69,79,1077349,0
2015-01-16,79.04,80.92,78.7,80.81,930277,0
2015-01-20,81.57,81.57,80.06,80.19,1688685,0
2015-01-21,80.475,80.83,79.75,80.67,1308879,0
2015-01-22,79.48,80.24,77.42,79.99,1402963,0
2015-01-23,79.5,81.07,79.5,80.06,1492610,0
2015-01-26,80.12,80.2,78.91,80.03,885566,0
2015-01-27,79.41,80.25,78.28,79.19,1168927,0
2015-01-28,79.35,79.716,77,77.14,2461397,0
2015-01-29,78.62,80.8,77.35,78.5,2892607,0
2015-01-30,78,78.07,76.79,77.17,1592571,0
2015-02-02,77.15,77.15,75.35,76.5,2098743,0
2015-02-03,77,77.56,76.63,77.41,2765045,0
2015-02-04,77,77.63,76.71,76.84,1449147,0
2015-02-05,77.03,77.94,76.87,77.24,1358151,0
2015-02-06,77.91,78.21,76.58,76.72,1800736,0
2015-02-09,76.19,76.805,75.82,76.17,2312500,0
2015-02-10,76.46,77.01,76.05,76.96,2453733,0
2015-02-11,77.06,77.62,77.01,77.18,1530385,0
2015-02-12,78.59,78.6,77.92,78.2,1768774,0
2015-02-13,79.08,80.43,78.84,80.33,1232969,0
2015-02-17,80.71,80.994,80.22,80.74,904412,0
2015-02-18,80.62,81.55,80.62,81.29,842138,0
2015-02-19,81.41,82.315,81.05,82.1,806335,0
2015-02-20,82.22,82.56,81.73,82.48,716776,0
2015-02-23,82.48,82.695,81.87,82.39,683559,0
2015-02-24,82.65,83.23,82.16,82.84,1810637,0
2015-02-25,82.95,83.86,82.95,83.38,955042,0
2015-02-26,83.32,84.58,83.04,83.91,1067139,0
2015-02-27,83.86,84.18,83.23,83.49,889391,0
2015-03-02,83.37,84.39,82.93,84.35,1197700,0
2015-03-03,84.2,84.45,83.13,83.22,714200,0
2015-03-04,83.21,83.46,82.1,82.47,781600,0
2015-03-05,82.29,83.21,81.83,83.14,707000,0
2015-03-06,83.16,83.6,81.89,82,802900,0
2015-03-09,82.23,82.6,81.27,82.43,783200,0
2015-03-10,81.84,82.56,81.75,82.03,1126900,0
2015-03-11,81.99,82.54,81.53,81.63,763200,0
2015-03-12,81.76,82.24,81.16,81.46,967600,0
2015-03-13,80.96,81.42,80.42,81.22,1082900,0
2015-03-16,81.29,83.27,81.26,83.09,1049900,0
2015-03-17,82.59,83.69,82.59,83.46,564800,0
2015-03-18,83.44,85.14,82.92,84.6,937000,0
2015-03-19,84.68,85.6,84.4,84.96,1470600,0
2015-03-20,86,86,85.08,85.12,1437700,0
2015-03-23,85.38,85.46,84.52,84.69,722100,0
2015-03-24,85.13,85.24,83.7,83.78,832700,0
2015-03-25,84.3,84.49,81.13,81.38,871000,0
2015-03-26,80.95,82.37,80.5,82.19,1283700,0
2015-03-27,82.37,82.59,81.75,82.36,665400,0
2015-03-30,82.99,83.81,82.43,83.48,819400,0
2015-03-31,83.25,83.465,81.97,81.97,692186,0
2015-04-01,81.82,82.33,81.22,81.87,733800,0
2015-04-02,81.8,82.74,81.59,82.49,580700,0
2015-04-06,81.71,83.46,81.59,82.84,621700,0
2015-04-07,83.25,84.43,83.1,83.99,610334,0
2015-04-08,83.62,85.24,83.61,85.22,857600,0
2015-04-09,85.37,85.615,84.29,85.14,913071,0
2015-04-10,85.59,85.77,84.52,84.93,1104400,0
2015-04-13,85.17,85.35,82.73,82.91,1604100,0
2015-04-14,83.2,83.8,82.94,83.77,1219600,0
2015-04-15,83.98,84.845,83.47,84.62,948507,0
2015-04-16,84.7,85.27,84.38,84.76,1275074,0
2015-04-17,83.6,83.97,81.25,81.75,2488400,0
2015-04-20,83,86.92,82.77,85.88,3091648,0
2015-04-21,87.5,88.182,85.9,86.69,2175491,0
2015-04-22,87.09,87.5,86.39,87.17,1117487,0
2015-04-23,86.91,87.69,86.37,87.12,1085900,0
2015-04-24,87.46,87.93,87.02,87.55,780529,0
2015-04-27,88.05,88.14,87.08,87.38,883600,0
2015-04-28,87.5,87.79,86.87,87.32,673293,0
2015-04-29,87,87.68,85.42,85.72,1303500,0
2015-04-30,85.38,86.1,83.39,83.48,1890600,0
2015-05-01,83.77,84.52,83.51,83.95,2280000,0
2015-05-04,84.28,84.68,83.98,83.99,2060500,0
2015-05-05,83.57,84.38,83.1,84.11,1502500,0
2015-05-06,84.55,84.72,83.85,84.54,1056988,0
2015-05-07,84.34,85.35,84.07,85.01,691752,0
2015-05-08,86.04,87.01,85.68,85.7,1124300,0
2015-05-11,84.94,86.45,84.5,86.25,1106400,0
2015-05-12,85.85,86.6,85.61,86.01,979458,0
2015-05-13,86.69,87.13,86.02,86.9,957974,0
2015-05-14,86.93,88.07,86.9,88.03,776700,0
2015-05-15,88.42,88.49,86.82,86.86,763855,0
2015-05-18,86.58,86.9,85.11,86.71,1055679,0
2015-05-19,87.09,87.34,86.65,86.83,740879,0
2015-05-20,86.87,87.9,86.41,87.36,1001475,0
2015-05-21,87.34,87.34,86.44,86.7,717100,0
2015-05-22,86.55,87.5,86.42,87.22,607400,0
2015-05-26,87.2,87.2,85.56,85.78,1341548,0
2015-05-27,84.24,84.52,82.23,83.84,3340700,0
2015-05-28,83.74,85.79,83.5,85.19,1702123,0
2015-05-29,85.3,85.3,83.63,84.72,934000,0
2015-06-01,85.44,85.44,84.09,84.68,861307,0
2015-06-02,84.61,84.661,83.36,83.63,1278637,0
2015-06-03,84,84.23,83.39,83.7,1353500,0
2015-06-04,83.76,84.24,83.18,83.66,989200,0
2015-06-05,83.7,84.57,82.94,83.79,1258000,0
2015-06-08,83.99,84.25,82.94,83.21,822700,0
2015-06-09,83.94,83.94,82.55,83.59,925845,0
2015-06-10,84.12,84.975,83.83,84.77,862669,0
2015-06-11,84.98,85.307,84.55,84.78,751426,0
2015-06-12,84.6,84.85,83.47,83.71,875800,0
2015-06-15,83.12,83.53,82.1,82.82,1243900,0
2015-06-16,82.88,83.75,82.62,83.49,760000,0
2015-06-17,83.84,84.36,83.37,83.96,1503800,0
2015-06-18,84.34,85.08,84.05,84.7,1260700,0
2015-06-19,84.77,85.2,83.68,83.73,1095700,0
2015-06-22,84.69,84.82,83.67,83.94,729900,0
2015-06-23,84.46,84.59,83.1,83.16,1215190,0
2015-06-24,83.13,83.13,80.94,81.54,2005600,0
2015-06-25,81.93,81.97,80.51,80.73,1539300,0
2015-06-26,80.71,80.91,79.44,79.66,1591300,0
2015-06-29,78.99,79.41,78.12,78.22,1214300,0
2015-06-30,78.68,80.18,78.4,79.55,1500439,0
2015-07-01,80.2,80.75,79.74,80.21,1169300,0
2015-07-02,79.88,80.48,79.86,80.31,994300,0
2015-07-06,79.52,80.36,79.13,79.79,1016900,0
2015-07-07,79.86,80.07,78.67,79.36,1611100,0
2015-07-08,78.95,79.34,78.5,78.7,1512100,0
2015-07-09,79.7,81.18,79.42,80.66,1995700,0
2015-07-10,81.29,81.86,80.1,80.9,2055000,0
2015-07-13,80.86,81.97,79.83,79.94,2559400,0
2015-07-14,79.95,80.72,79.91,80.12,1523756,0
2015-07-15,80.3,80.49,79.76,80.03,1361235,0
2015-07-16,79.78,79.79,78.37,78.65,2571200,0
2015-07-17,78.93,79.26,77.14,78,3144600,0
2015-07-20,78.48,78.6,76.82,77.02,2699400,0
2015-07-21,76.88,78.96,76.88,78.74,3629200,0
2015-07-22,84.44,86.71,82.19,84.23,5769600,0
2015-07-23,84.49,85.54,84.04,84.1,2337000,0
2015-07-24,83.47,84.28,82.72,83.55,1269500,0
2015-07-27,82.59,83.5,81.91,82.22,1199400,0
2015-07-28,82.16,83.04,81.64,82.69,1463800,0
2015-07-29,82.31,82.59,80.79,81.35,1868295,0
2015-07-30,81.24,81.24,79.99,80.08,1790600,0
2015-07-31,80.73,83.29,79.97,80.77,1360200,0
2015-08-03,80.81,80.81,79.35,79.82,904985,0
2015-08-04,79.6,81.91,79.28,81.63,1855000,0
2015-08-05,81.4,82.86,81.25,82.18,1284600,0
2015-08-06,82.05,82.99,81.23,81.25,1811772,0
2015-08-07,81.49,81.54,80.04,80.86,793200,0
2015-08-10,81.6,82.96,81.29,82.59,1344000,0
2015-08-11,81.91,82.54,80.13,81.29,1318748,0
2015-08-12,80.36,81.23,80.03,80.78,1055600,0
2015-08-13,80.53,81.11,80.24,80.49,705700,0
2015-08-14,79.94,80.99,79.9,80.82,688000,0
2015-08-17,80.55,82.3,80.06,82.21,1133800,0
2015-08-18,82.18,82.99,81.94,82.54,1049000,0
2015-08-19,81.88,82.04,80.89,81.14,561600,0
2015-08-20,80.55,80.94,79.65,79.89,1141300,0
2015-08-21,78.61,80,76.86,76.9,1606800,0
2015-08-24,72.27,77.2,65.09,74.79,2483719,0
2015-08-25,76.97,78.65,75.19,77.6,3000800,0
2015-08-26,79.85,80.14,77.64,79.52,2006100,0
2015-08-27,79.83,80.62,78.28,79.61,1775200,0
2015-08-28,79.36,79.77,78.26,78.86,1179400,0
2015-08-31,78.28,78.61,77.6,78.01,1358500,0
2015-09-01,76.74,78.23,76.31,77.24,2065700,0
2015-09-02,77.58,78.37,77.1,78.35,1647700,0
2015-09-03,78.93,78.94,77.92,78.09,1108700,0
2015-09-04,76.99,78.39,76.94,77.61,1479300,0
2015-09-08,78.53,78.85,77.29,78.29,934600,0
2015-09-09,79.02,79.19,77.5,77.73,898400,0
2015-09-10,77.45,79.13,77.45,78.73,975246,0
2015-09-11,78.5,79.43,77.92,79.18,986200,0
2015-09-14,79.13,79.36,78.11,78.66,651000,0
2015-09-15,78.65,79.8,78.6,79.51,861200,0
2015-09-16,79.17,79.81,78.6,79.54,741300,0
2015-09-17,79.65,80.34,79.3,79.57,744019,0
2015-09-18,78.87,80.09,78.69,79.9,1190700,0
2015-09-21,80.46,81.25,79.8,80.59,1027900,0
2015-09-22,79.98,80.47,79.35,80.05,1044200,0
2015-09-23,79.6,80.79,79.59,80.09,770336,0
2015-09-24,79.35,79.55,78.71,79.37,1821597,0
2015-09-25,80.13,80.44,79.2,79.64,958800,0
2015-09-28,79.15,79.59,78.28,78.51,963526,0
2015-09-29,78.48,79.22,78.11,78.81,1159200,0
2015-09-30,79.24,79.7,77.63,79.33,1292400,0
2015-10-01,79.64,80.2,79.08,79.95,1967700,0
2015-10-02,79.38,80.56,78.63,80.52,1905100,0
2015-10-05,80.71,82.94,80.33,82.36,1532374,0
2015-10-06,82.18,82.41,78.47,80.37,1547900,0
2015-10-07,80.6,80.91,79.46,79.99,1213005,0
2015-10-08,79.49,80.05,78.75,79.69,979800,0
2015-10-09,79.6,80.77,78.7,79.48,1079200,0
2015-10-12,79.63,80.43,79.21,80.15,506168,0
2015-10-13,80.02,80.24,78.99,79.03,808900,0
2015-10-14,78.81,79.54,78.275,78.55,1185213,0
2015-10-15,78.82,80.14,78.61,79.72,1135800,0
2015-10-16,80.04,81.02,79.73,80.9,1257200,0
2015-10-19,81,81,80.26,80.59,1106794,0
2015-10-20,80.65,81.55,80.58,81.31,876627,0
2015-10-21,81.99,81.99,80.08,80.18,1628900,0
2015-10-22,80.56,82.34,80.06,82.04,1211800,0
2015-10-23,81.32,82.5,79.4,80.43,3019800,0
2015-10-26,82.23,82.23,77.74,80.98,2674000,0
2015-10-27,80.58,83.04,80.52,83.02,1870700,0
2015-10-28,83.48,85.14,83.03,84.81,2530400,0
2015-10-29,84.4,85.02,84.08,84.68,1326600,0
2015-10-30,85,85.1,84.64,84.94,1270700,0
2015-11-02,85.41,85.618,83.62,84.37,1654855,0
2015-11-03,84.1,84.74,83.61,84.39,1139335,0
2015-11-04,84.59,84.98,83.65,83.8,1085666,0
2015-11-05,83.39,83.4,81.49,81.8,1808200,0
2015-11-06,81.93,83.79,81.22,83.67,1877700,0
2015-11-09,82.84,83.2,80.68,81.76,1344125,0
2015-11-10,81.71,82.75,81.71,82.53,1147400,0
2015-11-11,83.1,83.23,81.93,82.11,732800,0
2015-11-12,81.93,83.25,81.41,82.34,970800,0
2015-11-13,81.9,82.68,80.75,80.83,1052200,0
2015-11-16,81,81.64,80.31,81.43,1092100,0
2015-11-17,81.86,83.25,81.58,82.59,1033100,0
2015-11-18,82.25,82.68,80.56,81.43,1855100,0
2015-11-19,81.05,83.84,80.91,83.6,1631083,0
2015-11-20,84.05,85.11,83.45,84.45,1309600,0
2015-11-23,84.05,84.6,83.49,84.4,1286900,0
2015-11-24,83.75,84.47,83.38,84.31,1113300,0
2015-11-25,84.62,86.02,84.44,85.86,1628700,0
2015-11-27,85.57,86.89,85.57,86.42,1131300,0
2015-11-30,85.81,87.3,85.5,87.29,7990800,0
2015-12-01,86.83,87.46,85.66,86.5,2028943,0
2015-12-02,85.66,87.98,85.21,86.93,1642573,0
2015-12-03,86.43,87.27,84.15,84.7,1759508,0
2015-12-04,84.52,87.27,84.29,86.9,944100,0
2015-12-07,86.25,87.46,85.92,86.45,720400,0
2015-12-08,85.75,87.03,85.221,86.63,1182728,0
2015-12-09,86.53,86.59,85.01,85.29,1171100,0
2015-12-10,85.38,85.51,84.47,84.8,1499000,0
2015-12-11,83.83,85.02,83.83,84.31,1022000,0
2015-12-14,83.61,85.29,83.53,85.24,1609656,0
2015-12-15,85.35,87.51,85.25,86.97,2247400,0
2015-12-16,87.36,87.36,85.42,86.51,1578600,0
2015-12-17,86.87,86.89,82.4,82.68,2531800,0
2015-12-18,82.5,83.32,80.54,80.62,2924000,0
2015-12-21,81.61,81.73,80.97,81.71,1005600,0
2015-12-22,82.23,82.99,81.79,82.66,1063434,0
2015-12-23,83.37,83.39,82.06,82.35,711300,0
2015-12-24,82.56,82.96,82.101,82.6,232294,0
2015-12-28,81.98,82.83,81.98,82.54,729459,0
2015-12-29,83.28,84.145,83.07,83.66,1003708,0
2015-12-30,83.75,83.99,82.25,82.36,723820,0
2015-12-31,82.17,82.5056,81.37,81.38,592472,0
2016-01-04,78.91,79.96,78.48,79.48,2615338,0
2016-01-05,80.06,80.5325,78.51,79.08,1638819,0
2016-01-06,77.74,78.78,76.93,77.78,1642958,0
2016-01-07,76.38,78.21,76.05,77.51,1352306,0
2016-01-08,77.72,78.4,76.59,76.71,1240965,0
2016-01-11,77.21,77.82,76.25,76.99,1146369,0
2016-01-12,77.52,79.48,76.735,78.75,2310165,0
2016-01-13,79.29,80.49,76.8899,76.95,2024857,0
2016-01-14,76.94,77.99,75.4,77.63,1248982,0
2016-01-15,75.13,76.3,74.1,75.95,1689743,0
2016-01-19,77.04,77.55,75.29,75.92,2039000,0
2016-01-20,74.44,75.112,71.64,74.55,3263843,0
2016-01-21,74.56,74.85,72.44,72.76,2327535,0
2016-01-22,74.77,75.95,73.28,75.43,1560167,0
2016-01-25,75.41,76.29,75.22,75.44,1858878,0
2016-01-26,66.66,76.63,66.66,76.05,1364755,0
2016-01-27,76.1,76.3,74.75,75.2,1752616,0
2016-01-28,78.94,79.95,75.74,76.84,2813581,0
2016-01-29,77.19,78.84,77.12,78.81,2025513,0
2016-02-01,79.55,80.95,78.34,80.63,1724279,0
2016-02-02,79.8,80.34,78.31,78.58,1162957,0
2016-02-03,80.03,80.24,78.39,79.77,1521193,0
2016-02-04,79.72,79.72,78.49,79.69,1122489,0
2016-02-05,79,79,77.07,78.02,1429128,0
2016-02-08,76.72,77.49,75.2,76.96,1589792,0
2016-02-09,75.41,77.93,75.2,76.69,1245306,0
2016-02-10,77.32,78.89,76.91,77.33,1047361,0
2016-02-11,75.93,78.48,75.5,77.91,1027346,0
2016-02-12,78.09,78.78,77.04,78.67,1233823,0
2016-02-16,79.86,80.9,79.27,80.4,1175658,0
2016-02-17,80.79,81.5,80.19,81.39,1137899,0
2016-02-18,81.74,81.8,80.39,81.46,1048485,0
2016-02-19,81.18,81.75,80.84,81.61,1422490,0
2016-02-22,82.26,83.135,81.83,82.31,1556612,0
2016-02-23,82.39,82.59,81.65,82,948617,0
2016-02-24,81.32,82.98,81.19,82.8,725164,0
2016-02-25,83.24,83.65,82.01,83.62,917894,0
2016-02-26,84.51,84.63,82.06,82.68,1171601,0
2016-02-29,82.94,84.56,82.31,83.07,1374659,0
2016-03-01,83.92,85,83.49,84.67,1379207,0
2016-03-02,84.5,84.99,83.5,83.98,963464,0
2016-03-03,85.23,85.25,82.92,85.19,1029870,0
2016-03-04,85.51,85.52,84.19,84.35,2251099,0
2016-03-07,84.3,84.48,82.94,83.4,1232654,0
2016-03-08,82.77,83.81,82.52,83.1,937107,0
2016-03-09,83.72,84.26,83.21,83.78,714770,0
2016-03-10,84.58,84.58,81.9,82.9,1041295,0
2016-03-11,82.74,83.275,81.8,83,1715299,0
2016-03-14,82.93,83.04,81.98,82.26,1238364,0
2016-03-15,82.04,82.61,81.78,82.42,1100863,0
2016-03-16,81.78,83.3899,81.7732,82.9,1106630,0
2016-03-17,82.55,83.35,82,82.54,1260264,0
2016-03-18,82.83,83.39,81.83,82.98,1856514,0
2016-03-21,83.35,83.545,82.78,83.25,1259827,0
2016-03-22,82.9,83.61,82.885,83.35,1356589,0
2016-03-23,83.49,83.74,82.96,83.19,1070867,0
2016-03-24,82.86,83.36,82.28,82.83,610504,0
2016-03-28,82.91,83.45,82.28,83.14,509337,0
2016-03-29,83,84.02,83,83.83,437835,0
2016-03-30,84.72,86.57,84.11,86.34,1686155,0
2016-03-31,85.78,87.98,85.65,87.47,2094963,0
2016-04-01,86.8,86.84,85.89,86.77,780295,0
2016-04-04,87.06,87.06,85.495,85.71,1095181,0
2016-04-05,84.81,85.35,84.49,84.77,976571,0
2016-04-06,85.31,86.47,84.76,86.29,791687,0
2016-04-07,86.7,87.38,85.305,85.64,1201377,0
2016-04-08,85.92,86.12,84.77,85.14,692510,0
2016-04-11,84.95,85.965,84.83,84.91,564205,0
2016-04-12,85.1,86.31,84.055,85.52,1229402,0
2016-04-13,85.88,88.22,85.865,88.07,1665111,0
2016-04-14,87.9,89.2,87.505,88.33,2169062,0
2016-04-15,88.5,89.0701,88.1,88.4,1059646,0
2016-04-18,87.78,89.92,87.47,89.66,1420702,0
2016-04-19,89.93,89.98,87.87,88.88,2227385,0
2016-04-20,83.73,86.66,83.01,86.06,5075841,0
2016-04-21,86.79,86.79,84.12,84.22,2489662,0
2016-04-22,83.29,84.39,82.1,82.93,2135481,0
2016-04-25,82.93,84.38,82.62,84.34,1431093,0
2016-04-26,84.47,84.68,83.1381,83.83,1030906,0
2016-04-27,83.34,84.6,83.03,83.5,1045425,0
2016-04-28,83.57,84.13,82.41,82.6,679173,0
2016-04-29,82.42,84.29,81.78,82.87,672685,0
2016-05-02,82.78,83.18,82.01,82.79,1216656,0
2016-05-03,82.68,82.73,81.45,82.16,938851,0
2016-05-04,81.55,82.33,81.07,82.01,1007930,0
2016-05-05,82.01,82.42,81.6601,81.85,522579,0
2016-05-06,81.01,81.9,80.46,81.89,681346,0
2016-05-09,83.13,83.13,81.83,82.48,873108,0
2016-05-10,81.25,82.77,81.25,82.5,1224141,0
2016-05-11,82.6,82.92,81.2,81.21,1203190,0
2016-05-12,81.72,82.36,81.14,81.62,603510,0
2016-05-13,81.87,83.2,81.64,82.42,959976,0
2016-05-16,82.87,83.63,82.57,82.99,794921,0
2016-05-17,83,83.57,82.21,82.52,634275,0
2016-05-18,82.26,83.73,82.226,83.21,632675,0
2016-05-19,82.65,83.269,81.72,82.37,675059,0
2016-05-20,82.54,83.79,82.41,83.45,1195173,0
2016-05-23,83.26,84.32,83.26,83.4,939477,0
2016-05-24,83.88,86.13,83.735,86.05,1124289,0
2016-05-25,86.22,86.46,85.64,85.93,1194824,0
2016-05-26,85.93,86.12,85.25,85.81,1134115,0
2016-05-27,84.24,84.55,82.74,83.6,2322041,0
2016-05-31,83.49,85.03,82.65,84.97,5281631,0
2016-06-01,84.5,84.84,83.53,84.8,1186229,0
2016-06-02,84.71,86.02,84.48,85.77,1020209,0
2016-06-03,85.23,85.46,84.29,84.97,935749,0
2016-06-06,85.01,85.42,84.76,85.3,1189009,0
2016-06-07,85.32,85.68,84.69,84.77,1063810,0
2016-06-08,84.8,85.674,84.8,85.59,1191886,0
2016-06-09,85.65,85.82,84.96,85.2,738215,0
2016-06-10,84.55,84.9,84,84.4,742443,0
2016-06-13,83.84,85.01,83.46,84.4,447017,0
2016-06-14,83.64,84.48,83.43,84.33,605141,0
2016-06-15,84.37,84.89,84.15,84.28,651112,0
2016-06-16,82.4,82.93,81.07,81.7,2445981,0
2016-06-17,81.96,82,80.79,81.13,1529787,0
2016-06-20,81.54,81.91,80.814,81.24,1650457,0
2016-06-21,81.5,81.85,81.07,81.52,888569,0
2016-06-22,81.42,82,80.905,80.98,887137,0
2016-06-23,81.75,82.02,81.34,81.98,1016398,0
2016-06-24,79.01,80.7028,78.1189,78.17,1509498,0
2016-06-27,77.49,77.81,76.58,77.07,1517182,0
2016-06-28,78.27,78.5,76.9,77.4,1377667,0
2016-06-29,77.88,78.17,76.52,77.99,2245389,0
2016-06-30,78.11,79.88,77.85,79.68,1758001,0
2016-07-01,80,80.2395,79.2007,79.61,1106657,0
2016-07-05,79,79.9,78.54,79.74,1084534,0
2016-07-06,79.26,81.9108,79.11,81.63,2755406,0
2016-07-07,81.48,81.99,81.27,81.86,1368264,0
2016-07-08,82.06,83.2,81.97,83.15,1114431,0
2016-07-11,82.1,82.8,81.41,82.49,1120641,0
2016-07-12,82.45,82.46,81.21,81.45,2252514,0
2016-07-13,81.76,82.24,80.86,81.92,1001688,0
2016-07-14,82.19,82.418,81.55,81.67,896404,0
2016-07-15,82.15,82.37,81.1,81.18,804673,0
2016-07-18,81.58,82.49,81.16,81.97,780782,0
2016-07-19,81.51,82.2,80.92,81.19,702102,0
2016-07-20,81.97,82.7397,81.06,82.26,843848,0
2016-07-21,81.9,82.17,81.15,81.35,753143,0
2016-07-22,81.67,81.82,80.93,81.73,1481532,0
2016-07-25,81.82,84,81.74,83.64,2578260,0
2016-07-26,79.5,81.97,78.39,80.53,4163235,0
2016-07-27,80.38,80.38,78.06,78.1,2545035,0
2016-07-28,78.2,78.32,77.64,77.91,1797671,0
2016-07-29,77.7,78.19,76.41,76.88,1878378,0
2016-08-01,76.88,77.54,75.96,76.09,2499725,0
2016-08-02,75.86,75.89,74.8,75.05,2775631,0
2016-08-03,74.94,75.84,74.5,75.6,1779403,0
2016-08-04,75.81,75.94,75.28,75.89,1425724,0
2016-08-05,76.1,76.7187,75.85,75.9,957043,0
2016-08-08,76.21,76.25,75.06,75.1,1236406,0
2016-08-09,75.29,75.4352,74.61,74.91,2128283,0
2016-08-10,74.89,75.24,74.38,74.6,946482,0
2016-08-11,74.77,75.21,74.69,75.18,1531707,0
2016-08-12,74.87,75.24,74.76,74.83,997747,0
2016-08-15,74.87,75.57,74.75,75.32,1975045,0
2016-08-16,75.31,75.7,74.51,75.12,1542604,0
2016-08-17,75.4,75.415,74.51,74.82,1179641,0
2016-08-18,75.04,76.07,74.9038,75.91,1722167,0
2016-08-19,75.71,76.715,75.5,75.97,1644173,0
2016-08-22,75.86,75.97,75.3,75.4,1411722,0
2016-08-23,75.97,76.24,75.14,76.19,895201,0
2016-08-24,75.73,76.5,75.37,76.05,931648,0
2016-08-25,75.99,76.41,75.65,75.94,685961,0
2016-08-26,76.15,77.45,75.94,77.33,1607906,0
2016-08-29,77.02,77.32,76.09,76.22,891499,0
2016-08-30,76.28,76.69,75.81,76.02,781268,0
2016-08-31,76.23,77.04,75.31,76.74,2279023,0
2016-09-01,76.68,77.175,76.25,76.96,1307890,0
2016-09-02,77.46,78.14,76.79,77.98,1377065,0
2016-09-06,78.32,79,77.658,77.75,1686916,0
2016-09-07,77.62,77.82,77.49,77.64,563831,0
2016-09-08,77.59,77.61,76.63,76.68,1555803,0
2016-09-09,76.31,77.33,76.0601,76.77,2074893,0
2016-09-12,75,77.6,75,77.46,1414461,0
2016-09-13,76.55,77.49,76.5,76.75,1416714,0
2016-09-14,76.23,76.86,75.03,75.04,2032100,0
2016-09-15,74.85,75.76,74.62,75.51,1405041,0
2016-09-16,75.74,75.74,74.82,75,1209542,0
2016-09-19,75.58,75.58,74.81,75.03,1217267,0
2016-09-20,75.06,75.37,74.54,74.81,675058,0
2016-09-21,75.05,76,74.9313,75.88,856160,0
2016-09-22,76,76.57,75.88,76.05,736593,0
2016-09-23,76.24,76.67,75.41,75.7,1924501,0
2016-09-26,75.09,75.56,74.88,74.96,740311,0
2016-09-27,74.86,76.32,74.835,76.3,680471,0
2016-09-28,76.62,77.25,76.54,77.05,881198,0
2016-09-29,77.03,77.16,76.6,76.75,820159,0
2016-09-30,76.99,77.685,76.5,77.61,931285,0
2016-10-03,77.26,77.94,77.26,77.57,808490,0
2016-10-04,77.54,78.62,77.54,78.18,1697142,0
2016-10-05,78.2,79.34,78.01,78.69,1218170,0
2016-10-06,78.38,78.69,77.19,77.76,2531552,0
2016-10-07,78.13,79.06,77.8,78.07,1288777,0
2016-10-10,78.5,78.51,77.5,77.59,1002048,0
2016-10-11,77.59,77.64,76.56,76.63,956517,0
2016-10-12,75.03,77.1,74.34,76.77,1492222,0
2016-10-13,76.5,76.56,75.42,76.35,961340,0
2016-10-14,76.53,77.49,76,76.17,1031968,0
2016-10-17,75.84,76.48,75.65,76.2,901143,0
2016-10-18,76.75,77.51,76.57,77.23,681076,0
2016-10-19,77.34,77.54,76.98,77.19,684248,0
2016-10-20,77.36,77.42,76.68,77.1,799145,0
2016-10-21,77.36,77.88,76.87,77.67,688538,0
2016-10-24,77.83,78.49,77.77,78.38,710903,0
2016-10-25,78.45,78.73,78.146,78.52,879633,0
2016-10-26,78.42,78.97,78.31,78.85,961030,0
2016-10-27,79,79.38,78.86,79.05,1259332,0
2016-10-28,78.98,81.08,78.78,80.98,3546452,0
2016-10-31,83.74,84.98,82.79,84.56,3960135,0
2016-11-01,84.28,84.85,81.79,83.1,3322638,0
2016-11-02,83,84.14,82.71,83.33,1425083,0
2016-11-03,83.42,83.96,82.74,82.83,963903,0
2016-11-04,82.03,83.31,81.98,82.65,924871,0
2016-11-07,83.74,84.33,83.3,84.12,1226066,0
2016-11-08,83.84,83.96,82.8,83.4,1345761,0
2016-11-09,82.4,85.47,81.45,84.78,1790884,0
2016-11-10,84.82,85.85,83.95,85.15,1198698,0
2016-11-11,84.99,85.25,83.77,84.44,1773588,0
2016-11-14,84.07,84.95,83.19,84.07,954659,0
2016-11-15,84.28,84.75,82.66,82.7,1830442,0
2016-11-16,82.08,83.16,82.08,83.15,1551989,0
2016-11-17,83.06,83.9,82.375,83.8,808040,0
2016-11-18,83.84,84.21,83.36,83.41,699405,0
2016-11-21,83.84,84.35,83.59,83.96,766508,0
2016-11-22,83,84.49,82.22,83.74,1130509,0
2016-11-23,83.69,84,82.88,83.03,989381,0
2016-11-25,83.38,83.59,83.08,83.23,318341,0
2016-11-28,82.94,83.3482,82.44,82.53,949188,0
2016-11-29,82.36,82.915,81.39,81.59,1303391,0
2016-11-30,81.85,82.5875,81.61,82.33,1208444,0
2016-12-01,82.28,82.51,81.21,81.31,1941659,0
2016-12-02,81.2,83,80.78,81.89,1024333,0
2016-12-05,81.99,83.91,81.89,83.37,1107787,0
2016-12-06,83.69,83.87,82,83.85,967288,0
2016-12-07,83.89,84.67,83.1,84.59,763860,0
2016-12-08,84.72,85.41,84.55,84.59,837297,0
2016-12-09,84.29,85.39,84,85.24,735267,0
2016-12-12,85.18,85.18,84.24,84.64,735432,0
2016-12-13,84.78,85.31,84.05,84.58,1126692,0
2016-12-14,84.39,85.27,84.33,84.92,1121983,0
2016-12-15,84.81,85.83,84.6,85.05,1157460,0
2016-12-16,85.46,86.17,84.64,84.99,1331356,0
2016-12-19,85.22,85.62,85,85.4,749912,0
2016-12-20,85.7,86.5333,85.7,85.9,1088148,0
2016-12-21,85.69,86,85.24,85.66,915218,0
2016-12-22,85.93,85.97,84.5,84.95,1226332,0
2016-12-23,84.77,85.96,84.64,84.89,417520,0
2016-12-27,85.16,86.7,85.01,86.33,787086,0
2016-12-28,86.25,86.47,85.02,85.18,723843,0
2016-12-29,84.89,86.13,84.89,85.05,1060457,0
2016-12-30,85.25,85.63,84.29,84.46,754528,0
2017-01-03,84.73,85.24,84.014,84.57,1307819,0
2017-01-04,84.52,85.2701,84,84.92,1825247,0
2017-01-05,84.68,86.73,84.6,86.66,1074004,0
2017-01-06,86.66,87.75,85.61,87.24,1793352,0
2017-01-09,87.33,87.64,86.895,87.2,1075104,0
2017-01-10,87.19,88.9284,87.05,88.21,1563380,0
2017-01-11,88.48,89.27,88.28,88.49,2245166,0
2017-01-12,88.35,89.25,87.7,89.19,1112486,0
2017-01-13,89.46,92.23,89.43,90.71,3234473,0
2017-01-17,90.57,90.89,89.82,90.39,1560891,0
2017-01-18,90.9,90.9,88.91,89.61,2804445,0
2017-01-19,95,97.92,94.5,96.34,7077089,0
2017-01-20,96.99,97.89,96.3,97.79,2318032,0
2017-01-23,97.27,98.25,96.64,97.79,1919601,0
2017-01-24,98.07,99.36,97.36,98.89,1956445,0
2017-01-25,99.74,99.74,96.25,96.63,2333199,0
2017-01-26,96.6,98.49,96.6,98.14,1481000,0
2017-01-27,98,99.69,97.5,99.46,2315505,0
2017-01-30,99.21,99.21,97.74,98.45,1302881,0
2017-01-31,98.54,99.38,98.24,98.77,1030749,0
2017-02-01,98.56,98.86,97.31,97.91,1269385,0
2017-02-02,97.33,98.71,97.26,98.43,951697,0
2017-02-03,98.69,99.57,98.202,99.4,1399580,0
2017-02-06,98.82,99.27,98.3,98.96,1629034,0
2017-02-07,100.52,100.87,99.13,100.27,2199353,0
2017-02-08,100.45,100.63,98.98,99.56,1508504,0
2017-02-09,99.68,100.525,99.58,100.45,1339682,0
2017-02-10,100.25,101.63,100.15,101.19,1023959,0
2017-02-13,101.77,101.77,100.272,100.94,780853,0
2017-02-14,100.38,101.47,100.3,100.97,670626,0
2017-02-15,101,101.31,100.3,100.85,1075109,0
2017-02-16,100.7,101.35,100.6,101,655421,0
2017-02-17,100.57,101.73,100.17,101.21,902317,0
2017-02-21,101.31,101.36,100.43,101.11,1122116,0
2017-02-22,101.12,101.32,100.53,100.56,768921,0
2017-02-23,100.94,101.06,99.7,99.81,937991,0
2017-02-24,99.2,99.76,98.51,99.45,1248465,0
2017-02-27,99.53,99.95,98.25,99.22,1220178,0
2017-02-28,99.2,99.43,98.59,98.91,787133,0
2017-03-01,98.98,99.915,98.25,99.34,1284277,0
2017-03-02,99.56,99.57,98.76,99.17,928351,0
2017-03-03,99.2,99.76,98.8,99.36,868208,0
2017-03-06,98.84,99.555,98.6,98.96,687124,0
2017-03-07,98.63,99.49,98.54,98.68,731499,0
2017-03-08,98.59,100.08,98.5,99.8,893619,0
2017-03-09,99.65,99.78,98.52,98.8,735520,0
2017-03-10,99.41,100.039,98.86,99.92,722939,0
2017-03-13,100.255,100.46,99.64,100.4,815233,0
2017-03-14,99.9,100.395,99.47,99.54,698717,0
2017-03-15,99.47,100.85,99.33,100.73,644783,0
2017-03-16,100.9,102.13,100.51,101.92,1228347,0
2017-03-17,102.09,102.24,101.27,101.42,1251274,0
2017-03-20,101.61,102.05,101.3,101.69,836562,0
2017-03-21,101.8,102.05,101.06,101.11,1366208,0
2017-03-22,100.95,103.25,100.678,102.84,1344474,0
2017-03-23,102.8,103.93,102.43,103.4,1129462,0
2017-03-24,103.87,104.35,103.15,103.38,1143537,0
2017-03-27,102.56,103.99,102.15,103.71,736314,0
2017-03-28,103.89,104.2,103.36,103.79,817941,0
2017-03-29,103.66,104.2,103,103.42,698534,0
2017-03-30,103.4,103.99,102.92,103.12,519349,0
2017-03-31,102.98,103.08,102.45,102.66,852485,0
2017-04-03,102.74,103.305,102.17,103.21,1530593,0
2017-04-04,103.01,103.5,102.71,102.8,458974,0
2017-04-05,103.14,103.755,102.603,102.87,729805,0
2017-04-06,102.93,103.16,102.28,102.6,615030,0
2017-04-07,102.85,103.35,102.55,103.16,561806,0
2017-04-10,103.23,103.62,102.88,103.3,467228,0
2017-04-11,103.35,103.63,102.18,103.36,489554,0
2017-04-12,103.94,104.41,103.54,104,915783,0
2017-04-13,103.85,104.64,103.261,103.53,883085,0
2017-04-17,103.35,104.06,102.87,103.1,1102388,0
2017-04-18,104.45,104.45,102.27,102.47,1582733,0
2017-04-19,102.91,103.01,102.5,102.82,1115690,0
2017-04-20,102.87,102.925,102.06,102.64,754744,0
2017-04-21,103.1,103.54,102.72,103.41,906427,0
2017-04-24,104.87,105.725,103.45,104.38,1041180,0
2017-04-25,104.7,105.71,104.56,105.36,914461,0
2017-04-26,105.01,105.35,103.78,104.22,2060205,0
2017-04-27,103,105.2,102,104.39,1603395,0
2017-04-28,105.19,105.48,103.11,104.01,1121975,0
2017-05-01,104.04,104.39,103.4,103.81,1232444,0
2017-05-02,104.11,105.04,103.7,104.44,747146,0
2017-05-03,104.7,104.82,104.05,104.38,671444,0
2017-05-04,104.87,106.28,104.6,106.25,909648,0
2017-05-05,106.1,106.37,105.29,106,720353,0
2017-05-08,105.67,106.375,105.5,106.32,735680,0
2017-05-09,106.18,106.33,106,106.04,656326,0
2017-05-10,106.04,106.21,105.62,106.05,707405,0
2017-05-11,105.57,106.32,105.2,105.72,633470,0
2017-05-12,106.01,107.61,105.76,107.6,963293,0
2017-05-15,110.5,110.86,108.26,110.36,2616670,0
2017-05-16,110.84,111.24,109.625,110.47,1180779,0
2017-05-17,109.86,110.3,108.3,108.38,966840,0
2017-05-18,108.37,109.16,107.39,108.69,838537,0
2017-05-19,108.65,109.16,108.24,108.43,871515,0
2017-05-22,108.59,109.85,108.59,109.57,695625,0
2017-05-23,109.88,110.29,109.01,109.62,675854,0
2017-05-24,109.85,110.02,109.38,109.95,864370,0
2017-05-25,110.21,112.04,110.21,111.4,873259,0
2017-05-26,111.16,111.87,110.78,111.19,642595,0
2017-05-30,111.3,112.17,110.8,111.42,1469828,0
2017-05-31,112,112.83,110.675,112.05,2068370,0
2017-06-01,112.35,112.57,110.57,111.59,1626585,0
2017-06-02,112.13,113.32,112,112.86,961366,0
2017-06-05,113.92,114.02,112.85,113.47,626082,0
2017-06-06,113.53,114.036,113.2,113.71,849442,0
2017-06-07,114.42,115.13,113.71,114.95,1076865,0
2017-06-08,115.36,115.87,114.15,115.47,722539,0
2017-06-09,115.26,115.55,109.45,110.8,1338728,0
2017-06-12,110.16,110.3,107.26,109.66,1864941,0
2017-06-13,110.03,111.07,109.68,111.06,947851,0
2017-06-14,111.62,112.32,110.08,111.09,1008112,0
2017-06-15,109.98,110.5,109.05,110.18,690105,0
2017-06-16,110.07,110.71,109.4,110,1384208,0
2017-06-19,110.51,111.925,110.44,111.77,759532,0
2017-06-20,111.91,112.51,111.12,111.17,760483,0
2017-06-21,111.35,112.82,111,112.57,837318,0
2017-06-22,113.2,113.83,112.08,113.51,1365889,0
2017-06-23,113.24,114.28,112.66,113.95,895430,0
2017-06-26,114.62,114.84,112.36,112.57,752918,0
2017-06-27,112.35,112.54,110.44,111.22,1026155,0
2017-06-28,111.8,112.48,111.3,112.4,969404,0
2017-06-29,111.87,112.12,108.8,109.59,967056,0
2017-06-30,110.26,110.37,109.03,109.11,1019560,0
2017-07-03,109.2,110.26,108.07,108.1,574183,0
2017-07-05,109.5,110.83,108.94,110.34,962481,0
2017-07-06,109.48,110.14,108.7,109.86,941974,0
2017-07-07,109.21,112.128,109.21,111.44,894971,0
2017-07-10,111.68,112.93,111.37,111.85,859730,0
2017-07-11,112.04,113.17,111.69,113.03,987096,0
2017-07-12,113.95,114.79,113.5,114.49,872069,0
2017-07-13,114.51,114.625,113.51,114.01,657811,0
2017-07-14,113.84,114.38,113.34,114.08,865337,0
2017-07-17,113.96,114.37,113.07,114.32,600943,0
2017-07-18,114.52,114.71,113.41,114.65,1004563,0
2017-07-19,115,116.63,114.807,115.66,1613731,0
2017-07-20,108.8,109.99,105.79,107.41,4328429,0
2017-07-21,106.43,107.75,106,106.39,1954372,0
2017-07-24,107.19,107.71,106.23,106.74,1360886,0
2017-07-25,106.74,107,106.28,106.34,1107677,0
2017-07-26,106.28,107.82,106.2,107.57,1134301,0
2017-07-27,107.65,107.88,104.33,106.42,1817348,0
2017-07-28,106.26,107.445,105.9,106.56,668676,0
2017-07-31,106.6,106.98,104.98,105.78,1076643,0
2017-08-01,105.84,107.12,105.34,106.99,1080830,0
2017-08-02,107,107.17,104.6,105.34,1002512,0
2017-08-03,105.79,106.3,104.841,106.09,671869,0
2017-08-04,106.295,106.65,105.42,106.14,483687,0
2017-08-07,106.81,106.93,106.1,106.83,779877,0
2017-08-08,106.26,107.2,105.56,106.46,753170,0
2017-08-09,106,107.54,105.68,107.42,903084,0
2017-08-10,106.88,106.88,104.91,104.99,894913,0
2017-08-11,105.38,107.05,105.35,105.94,940713,0
2017-08-14,107.01,109,106.99,108.25,938098,0
2017-08-15,107.97,108.44,107.2,107.76,704176,0
2017-08-16,108.52,109,108.01,108.89,771993,0
2017-08-17,108.93,108.98,106.6,106.82,884846,0
2017-08-18,106.83,107.99,106.49,107.29,622180,0
2017-08-21,107.24,107.64,106.31,107.44,471036,0
2017-08-22,108.5,109.39,108.48,108.91,761249,0
2017-08-23,108.53,108.87,107.64,108.06,406669,0
2017-08-24,108.42,109.3,108.04,109.17,827128,0
2017-08-25,109.42,109.81,108.35,108.71,469913,0
2017-08-28,109,109.67,108.48,109.03,526064,0
2017-08-29,108.47,109.48,107.7,109.05,706406,0
2017-08-30,109.07,110.42,108.81,110.17,624272,0
2017-08-31,110.5,112.19,110.27,111.87,881506,0
2017-09-01,111.89,112.58,109.091,110.89,1055174,0
2017-09-05,110.05,111.88,109.44,110.02,952750,0
2017-09-06,110.43,111.19,109.94,111.02,677983,0
2017-09-07,111.45,111.89,111.09,111.42,437497,0
2017-09-08,112.49,114.4,112.28,112.64,1069674,0
2017-09-11,113.71,113.8,112.321,112.7,829519,0
2017-09-12,112.7,112.91,111.27,112.35,564742,0
2017-09-13,112.3,113.84,112.01,113.34,552512,0
2017-09-14,112.76,113.81,112.3,112.76,534139,0
2017-09-15,112.48,113.425,111.8,113,986931,0
2017-09-18,113,113.03,112.11,112.91,552611,0
2017-09-19,113.24,113.825,112.778,112.98,555212,0
2017-09-20,112.08,112.48,109.94,111.27,1007272,0
2017-09-21,111.51,111.85,110.02,110.82,458334,0
2017-09-22,110.43,112.07,110,111.99,483812,0
2017-09-25,111.08,111.62,110.53,110.96,518271,0
2017-09-26,111.69,112.26,110.798,111.74,826033,0
2017-09-27,112.37,113.59,111.82,112.71,711286,0
2017-09-28,112.67,113.89,112.27,112.37,518356,0
2017-09-29,112.61,114.155,112.54,114.02,745561,0
2017-10-02,113.51,116.3,113.49,115.21,1224753,0
2017-10-03,115.47,116.679,115.17,115.84,604515,0
2017-10-04,115.63,116.03,114.77,115.76,317679,0
2017-10-05,116.22,116.4,115.13,116,627894,0
2017-10-06,116.12,117.11,115.69,116.7,719278,0
2017-10-09,116.64,116.98,115.71,116.11,464353,0
2017-10-10,116.25,117.45,116.22,117.28,581147,0
2017-10-11,116.95,117.76,116.55,117.69,490884,0
2017-10-12,117.72,118.24,117.5,117.76,544591,0
2017-10-13,118.68,119.2,118.22,119.13,729351,0
2017-10-16,118.64,118.86,117.67,118.07,667561,0
2017-10-17,117.49,117.7,113.54,116.95,1913386,0
2017-10-18,117.62,118.05,116.74,118.005,769193,0
2017-10-19,117.74,118.28,116.54,117.9,562371,0
2017-10-20,118.66,118.895,117.81,118.5,773246,0
2017-10-23,119,119,117.19,117.52,1099152,0
2017-10-24,118.05,118.48,117,117.27,882802,0
2017-10-25,117.36,117.36,115.26,115.56,1013399,0
2017-10-26,116.62,116.79,115.14,115.88,1186030,0
2017-10-27,115.95,117.96,115.35,117.5,1363860,0
2017-10-30,116.89,117.22,115.82,116.49,1278353,0
2017-10-31,116.75,118.39,116,117.71,2040598,0
2017-11-01,107,110,102.25,103.01,9141178,0
2017-11-02,103.73,106.96,103.53,106.62,3019081,0
2017-11-03,106.65,106.91,105.34,105.65,1928426,0
2017-11-06,105.8,106.17,105,105.21,1110049,0
2017-11-07,105.62,105.62,104.5,104.99,916453,0
2017-11-08,105.69,106.03,105.03,105.36,771843,0
2017-11-09,105.36,105.375,102.535,103.63,1111768,0
2017-11-10,103.5,103.6,102.28,102.51,1160269,0
