Date,Open,High,Low,Close,Volume,OpenInt
1997-02-07,115.5,134.33,110.25,129.5,1047529,0
1997-02-10,129.5,129.5,118.16,120.75,300914,0
1997-02-11,120.75,126.84,114.66,114.66,95486,0
1997-02-12,115.5,123.34,114.66,121.17,74686,0
1997-02-13,124.25,140.84,121.66,137.34,100514,0
1997-02-14,138.25,141.75,133.84,134.75,47100,0
1997-02-18,136.5,136.5,123.34,127.75,63929,0
1997-02-19,127.75,127.75,116.83,116.83,38486,0
1997-02-20,117.25,132.16,117.25,124.25,78143,0
1997-02-21,128.17,137.34,125.16,128.66,72343,0
1997-02-24,130.34,141.75,128.66,140,70257,0
1997-02-25,143.08,152.25,140.84,149.66,97129,0
1997-02-26,152.25,154,140.84,148.75,104100,0
1997-02-27,147,148.75,133,135.66,42657,0
1997-02-28,133,138.25,125.16,137.34,110486,0
1997-03-03,136.5,137.83,132.37,135.66,51529,0
1997-03-04,137.34,138.25,131.25,133,39843,0
1997-03-05,132.58,143.5,132.58,141.75,88957,0
1997-03-06,143.5,143.5,140,140.84,30729,0
1997-03-07,140.84,147,140.84,143.5,33871,0
1997-03-10,144.34,144.34,133.84,141.33,65686,0
1997-03-11,140,140,131.25,131.25,44671,0
1997-03-12,131.25,131.67,122.08,126.84,55914,0
1997-03-13,125.58,131.25,122.5,124.25,38929,0
1997-03-14,126,128.66,121.66,122.5,19700,0
1997-03-17,121.66,122.92,112,114.66,41486,0
1997-03-18,114.66,117.25,109.34,109.83,35843,0
1997-03-19,109.83,109.83,94.92,101.92,111886,0
1997-03-20,101.92,103.67,96.67,98,52143,0
1997-03-21,105.84,107.66,102.34,107.66,46686,0
1997-03-24,108.08,116.83,105.84,110.67,45143,0
1997-03-25,111.16,112.84,105,107.66,79143,0
1997-03-26,107.66,115.92,107.66,108.71,67186,0
1997-03-27,110.25,110.25,100.66,101.71,53114,0
1997-03-31,102.34,102.34,98.63,99.54,71986,0
1997-04-01,98,105,98,104.16,28629,0
1997-04-02,110.25,112,108.08,109.34,59329,0
1997-04-03,109.83,117.25,108.5,112.84,61186,0
1997-04-04,113.33,129.5,112.42,128.17,100229,0
1997-04-07,129.5,134.75,124.25,124.67,60286,0
1997-04-08,123.34,125.16,114.66,118.58,41657,0
1997-04-09,121.66,126.84,120.75,123.62,60343,0
1997-04-10,122.92,124.25,115.5,116.34,27086,0
1997-04-11,113.75,113.75,104.16,105,89557,0
1997-04-14,105,105,99.75,101.29,86114,0
1997-04-15,104.16,110.25,97.16,97.58,112500,0
1997-04-16,98.84,98.84,86.66,87.5,122729,0
1997-04-17,87.5,93.17,83.58,85.33,118800,0
1997-04-18,86.17,92.75,85.75,89.88,50329,0
1997-04-21,91.42,95.34,86.17,87.5,44657,0
1997-04-22,87.5,91.84,79.66,83.58,103814,0
1997-04-23,84.84,84.84,77.84,78.75,72800,0
1997-04-24,78.33,85.33,78.33,81.62,113100,0
1997-04-25,82.25,85.75,80.5,83.58,35543,0
1997-04-28,82.25,90.58,82.25,87.5,29600,0
1997-04-29,91.84,91.84,84.84,87.5,136514,0
1997-04-30,88.34,110.25,87.08,109.34,220500,0
1997-05-01,109.48,113.33,100.17,101.5,154671,0
1997-05-02,104.16,106.75,100.66,105.84,68314,0
1997-05-05,107.66,111.16,100.66,102.83,120586,0
1997-05-06,103.25,121.17,99.75,115.5,228900,0
1997-05-07,115.92,119.84,110.25,116.34,83200,0
1997-05-08,115.92,126.84,112.84,115.08,88000,0
1997-05-09,118.16,119.84,110.25,112.84,76900,0
1997-05-12,115.08,119.84,113.33,119,48486,0
1997-05-13,119,122.5,118.16,121.17,65543,0
1997-05-14,120.75,125.16,118.16,120.54,50086,0
1997-05-15,121.66,122.92,116.83,122.92,52786,0
1997-05-16,122.5,123.83,119,119,16171,0
1997-05-19,119.84,123.34,118.16,122.5,32586,0
1997-05-20,123.34,130.34,122.92,129.08,82471,0
1997-05-21,133,140.84,130.34,140.42,146286,0
1997-05-22,142.66,147.84,133,136.08,95471,0
1997-05-23,150.08,163.66,145.25,161,480743,0
1997-05-27,157.5,160.16,142.66,147.84,1119729,0
1997-05-28,147.84,158.34,147,156.17,363943,0
1997-05-29,157.5,164.5,156.66,158.83,239286,0
1997-05-30,152.25,164.29,149.66,163.66,240786,0
1997-06-02,163.66,166.67,161.42,165.34,146643,0
1997-06-03,157.08,165.83,155.75,158.83,245471,0
1997-06-04,160.16,164.08,154,161.84,141986,0
1997-06-05,162.75,164.08,158.34,163.17,80443,0
1997-06-06,162.33,182,161.84,177.38,245386,0
1997-06-09,177.17,177.17,166.25,173.88,113129,0
1997-06-10,179.34,189,176.33,180.25,175114,0
1997-06-11,175,175.84,162.75,166.67,192314,0
1997-06-12,169.75,169.75,159.25,161.63,80629,0
1997-06-13,162.33,166.25,155.75,165.34,87300,0
1997-06-16,166.25,167.16,148.75,151.34,126514,0
1997-06-17,151.34,164.5,147,159.67,132629,0
1997-06-18,159.25,167.79,153.16,166.67,106300,0
1997-06-19,167.16,167.16,159.25,166.25,131500,0
1997-06-20,168,176.75,163.66,176.33,160686,0
1997-06-23,175,183.75,172.34,176.96,107100,0
1997-06-24,180.25,181.16,171.5,175,86571,0
1997-06-25,174.16,175.42,168.42,172.83,62086,0
1997-06-26,171.5,172.34,159.25,160.16,126829,0
1997-06-27,163.17,163.66,156.66,157.92,60614,0
1997-06-30,158.34,164.92,152.67,164.92,289286,0
1997-07-01,161.42,163.66,157.5,158.34,115157,0
1997-07-02,157.5,160.16,155.75,158.13,712029,0
1997-07-03,158.34,164.92,157.5,161.63,185286,0
1997-07-07,164.5,167.58,162.33,166.04,290186,0
1997-07-08,166.25,167.16,162.75,166.25,104871,0
1997-07-09,171.5,179.34,169.33,174.37,363943,0
1997-07-10,172.34,179.83,171.08,177.17,177657,0
1997-07-11,175.84,186.34,175.84,185.92,153343,0
1997-07-14,186.34,190.75,180.25,185.29,166657,0
1997-07-15,185.5,185.5,177.66,180.88,106643,0
1997-07-16,184.66,196.42,182.42,194.25,152743,0
1997-07-17,194.67,195.16,185.92,189.84,150729,0
1997-07-18,189.84,189.84,174.58,179.83,197814,0
1997-07-21,179.83,179.83,168.84,171.5,133514,0
1997-07-22,171.5,179.83,171.5,177.17,140929,0
1997-07-23,177.66,182,172.34,181.16,168229,0
1997-07-24,189.84,196,185.08,196,371314,0
1997-07-25,197.33,200.34,190.75,192.5,143043,0
1997-07-28,192.08,192.5,186.34,190.33,100314,0
1997-07-29,189,195.16,186.34,189.84,68814,0
1997-07-30,190.75,194.25,189,189.84,76929,0
1997-07-31,191.17,196.42,185.92,196.42,69400,0
1997-08-01,196,206.5,193.83,202.44,156157,0
1997-08-04,199.5,202.16,192.5,193.34,178429,0
1997-08-05,192.92,203,190.75,202.58,200657,0
1997-08-06,203,205.17,185.08,189.63,349029,0
1997-08-07,170.66,182.42,170.66,172.83,1900986,0
1997-08-08,170.66,175,166.25,172.83,613500,0
1997-08-11,173.25,174.16,164.5,173.25,421700,0
1997-08-12,173.67,175.21,168.84,170.17,174029,0
1997-08-13,173.25,173.25,163.17,164.08,162171,0
1997-08-14,164.5,166.25,159.25,161.63,355871,0
1997-08-15,159.25,160.16,152.67,156.66,288243,0
1997-08-18,158.34,165.34,157.5,164.71,263743,0
1997-08-19,168,175.42,165.83,175.42,629300,0
1997-08-20,176.33,179.83,173.25,175.21,429514,0
1997-08-21,172.34,185.08,171.92,182.84,695086,0
1997-08-22,177.66,182.42,176.75,182,240700,0
1997-08-25,179.83,182,175.42,176.96,220129,0
1997-08-26,175,176.75,168.42,168.77,148986,0
1997-08-27,170.66,171.5,162.33,164.29,204786,0
1997-08-28,163.66,166.25,161.42,163.87,143857,0
1997-08-29,163.66,170.17,161,167.16,140814,0
1997-09-02,168.42,175.84,168.42,174.37,116257,0
1997-09-03,174.16,175.42,170.66,172.34,152357,0
1997-09-04,172.34,177.17,170.66,172.34,192329,0
1997-09-05,175,178.92,174.16,175.42,213300,0
1997-09-08,175.42,175.42,167.16,167.16,277243,0
1997-09-09,166.25,169.33,165.83,168.84,279714,0
1997-09-10,170.66,174.16,170.17,171.15,194900,0
1997-09-11,171.29,174.16,169.75,173.88,175186,0
1997-09-12,175,175.42,172.34,173.88,163800,0
1997-09-15,173.88,174.79,165.34,166.04,177186,0
1997-09-16,168,168,157.5,162.33,304600,0
1997-09-17,162.33,170.66,152.25,168.84,413429,0
1997-09-18,170.66,170.66,161.84,163.66,253571,0
1997-09-19,164.5,169.33,164.08,168,175686,0
1997-09-22,170.17,170.17,165.83,167.16,236543,0
1997-09-23,164.5,168.84,161,168.42,284786,0
1997-09-24,169.75,169.75,163.38,166.25,204843,0
1997-09-25,166.67,166.67,161.21,162.96,126600,0
1997-09-26,163.66,164.08,157.08,157.5,249886,0
1997-09-29,156.17,163.66,150.5,162.75,641986,0
1997-09-30,161.84,174.58,161.42,173.39,486429,0
1997-10-01,178.08,188.16,175.63,185.08,1032357,0
1997-10-02,185.29,194.67,180.67,193.69,629486,0
1997-10-03,197.33,198.38,188.58,194.25,329186,0
1997-10-06,196,196,189.84,192.5,189443,0
1997-10-07,192.92,198.66,191.66,195.65,377543,0
1997-10-08,196.42,198.38,193.62,196.42,245671,0
1997-10-09,195.16,212.17,194.25,206.5,552414,0
1997-10-10,206.08,207.34,204.75,206.08,217257,0
1997-10-13,206.92,207.83,200.83,202.16,217600,0
1997-10-14,203.42,203.42,191.87,195.58,267643,0
1997-10-15,192.5,200.34,191.66,197.96,221629,0
1997-10-16,202.58,208.25,202.58,206.29,642300,0
1997-10-17,205.66,207.83,194.67,201.67,419771,0
1997-10-20,203.42,204.75,196.84,203.42,250800,0
1997-10-21,203.84,207.34,201.25,206.92,324643,0
1997-10-22,208.04,222.67,202.37,217,385171,0
1997-10-23,209.58,218.75,206.5,213.29,461114,0
1997-10-24,215.67,218.33,198.66,202.16,314229,0
1997-10-27,197.75,201.67,180.67,180.67,376429,0
1997-10-28,168.42,195.58,166.25,192.92,613214,0
1997-10-29,196,196.84,185.5,192.08,247200,0
1997-10-30,182.42,190.33,181.16,185.08,197071,0
1997-10-31,189,197.75,186.34,192.5,352271,0
1997-11-03,196,199.92,195.16,199.71,190157,0
1997-11-04,199.08,201.67,193.62,200.34,269929,0
1997-11-05,206.92,208.67,203.84,206.92,283171,0
1997-11-06,206.92,214.83,206.92,212.17,223743,0
1997-11-07,204.33,215.67,201.67,214.62,171114,0
1997-11-10,217,217,203,203.21,202629,0
1997-11-11,204.33,204.33,193.34,196.42,174643,0
1997-11-12,194.25,198.66,187.67,189.42,186986,0
1997-11-13,194.25,195.16,180.67,194.67,229929,0
1997-11-14,197.75,208.67,197.75,206.5,202586,0
1997-11-17,210,210.42,207.34,207.34,252257,0
1997-11-18,206.92,207.83,201.25,201.88,146986,0
1997-11-19,200.34,202.16,195.79,198.87,130243,0
1997-11-20,201.25,203.42,198.17,199.29,161114,0
1997-11-21,200.34,200.83,191.17,192.71,175857,0
1997-11-24,191.66,194.25,178.08,181.37,298571,0
1997-11-25,186.34,191.66,183.33,189,239443,0
1997-11-26,192.5,193.83,188.58,190.75,108714,0
1997-11-28,192.5,192.5,185.5,189,36657,0
1997-12-01,192.92,199.08,191.17,196.42,195243,0
1997-12-02,195.58,198.17,192.08,195.58,121971,0
1997-12-03,193.83,196.84,189,195.16,202429,0
1997-12-04,196,198.66,192.08,197.75,141571,0
1997-12-05,196,208.25,195.16,207.34,286214,0
1997-12-08,206.08,210.84,203.63,210.42,310214,0
1997-12-09,210.42,210.42,197.33,202.16,285400,0
1997-12-10,200.83,202.58,183.75,192.5,449986,0
1997-12-11,190.33,200.83,189,197.75,534814,0
1997-12-12,202.16,202.16,192.92,194.25,226700,0
1997-12-15,196.84,197.33,186.34,196.21,272957,0
1997-12-16,198.17,204.33,195.16,202.16,340214,0
1997-12-17,203,207.62,201.67,203.84,218886,0
1997-12-18,204.75,206.92,191.66,199.29,244129,0
1997-12-19,196.42,202.16,190.75,200.34,246471,0
1997-12-22,200.34,207.34,199.5,206.08,240029,0
1997-12-23,205.66,206.29,200.83,201.46,102643,0
1997-12-24,203.42,203.42,197.75,199.08,37729,0
1997-12-26,199.5,203.84,198.17,203.21,33986,0
1997-12-29,206.5,213.92,203,213.92,291371,0
1997-12-30,214.13,216.16,208.67,213.08,242143,0
1997-12-31,211.75,216.37,209.58,213.92,142514,0
1998-01-02,216.58,217,210.42,215.25,100200,0
1998-01-05,216.16,222.46,213.5,214.34,321243,0
1998-01-06,210.42,213.92,209.79,212.66,177743,0
1998-01-07,211.75,211.75,205.17,210,176614,0
1998-01-08,208.25,213.92,206.92,211.12,157743,0
1998-01-09,210.42,210.84,199.5,201.67,255586,0
1998-01-12,193.83,206.08,192.92,201.88,228157,0
1998-01-13,203.42,213.5,203.42,210.63,234229,0
1998-01-14,211.33,216.58,208.25,215.04,161714,0
1998-01-15,214.34,215.67,207.34,207.62,229714,0
1998-01-16,212.17,213.08,208.67,210.21,137100,0
1998-01-20,211.33,216.58,210.42,215.67,341357,0
1998-01-21,214.34,215.25,206.71,209.37,239929,0
1998-01-22,207.83,213.08,206.92,212.17,143243,0
1998-01-23,212.17,213.5,204.75,206.08,161000,0
1998-01-26,206.08,206.5,189,190.75,441800,0
1998-01-27,175.84,182.42,166.04,180.88,1613814,0
1998-01-28,184.38,196.63,184.17,196,919257,0
1998-01-29,196,199.5,188.58,192.71,388371,0
1998-01-30,193.83,196,189.84,192.71,150643,0
1998-02-02,196,197.12,192.5,193.83,238686,0
1998-02-03,191.66,194.25,185.92,188.58,288014,0
1998-02-04,186.83,187.67,181.16,182.21,406457,0
1998-02-05,184.17,186.83,176.12,181.79,471543,0
1998-02-06,184.17,187.25,181.58,182.21,205857,0
1998-02-09,182.84,191.17,182.42,189.21,260914,0
1998-02-10,189,192.08,184.66,189.84,385800,0
1998-02-11,188.79,192.29,187.25,189,236100,0
1998-02-12,188.58,194.04,185.5,192.64,172543,0
1998-02-13,193.13,196.42,191.66,195.79,292714,0
1998-02-17,197.33,197.33,190.96,195.65,208000,0
1998-02-18,194.25,194.67,190.75,192.5,203757,0
1998-02-19,193.13,203.84,193.13,203.42,334314,0
1998-02-20,158.34,162.54,141.96,147,3933000,0
1998-02-23,147.84,150.5,138.88,140.42,1049671,0
1998-02-24,139.58,140,130.34,132.58,861729,0
1998-02-25,137.34,144.34,134.96,141.54,867600,0
1998-02-26,141.75,147.21,140.42,145.04,483729,0
1998-02-27,147,148.33,144.83,146.79,368357,0
1998-03-02,147,148.75,144.13,146.79,353643,0
1998-03-03,145.88,146.79,140.63,145.11,232043,0
1998-03-04,144.34,149.66,142.66,148.33,271300,0
1998-03-05,142.17,155.33,141.75,147.63,354571,0
1998-03-06,148.75,149.87,145.25,147.56,157871,0
1998-03-09,146.58,147.42,140,140.21,231500,0
1998-03-10,143.08,144.62,140,143.5,373814,0
1998-03-11,145.67,153.79,144.83,151.34,524129,0
1998-03-12,156.17,156.66,149.66,154.21,324700,0
1998-03-13,157.08,157.92,154.84,157.08,210214,0
1998-03-16,162.54,167.58,161.42,167.58,681171,0
1998-03-17,172.13,173.25,168,170.66,369386,0
1998-03-18,170.66,172.34,165.34,168,165314,0
1998-03-19,169.33,171.08,168,168,123500,0
1998-03-20,169.33,169.75,164.5,164.5,111171,0
1998-03-23,161.42,165.83,160.16,162.33,273100,0
1998-03-24,164.29,168.21,162.75,168,333914,0
1998-03-25,172.13,174.37,166.88,169.96,416500,0
1998-03-26,169.33,169.96,165.34,165.48,212786,0
1998-03-27,166.25,167.16,155.12,159.04,631286,0
1998-03-30,159.25,160.58,154.84,158.83,388357,0
1998-03-31,161.42,162.33,147.42,149.17,714743,0
1998-04-01,150.92,151.83,146.58,148.33,430443,0
1998-04-02,148.33,148.75,140.21,141.75,575014,0
1998-04-03,143.5,144.83,141.33,142.66,298386,0
1998-04-06,144.83,145.46,130.83,134.12,592057,0
1998-04-07,137.34,147.21,135.17,147,795514,0
1998-04-08,152.25,152.67,143.08,145.6,425843,0
1998-04-09,147.84,148.75,145.25,146.16,234686,0
1998-04-13,146.79,146.79,143.08,144.34,95614,0
1998-04-14,144.34,166.04,140,162.75,1015329,0
1998-04-15,163.87,166.25,157.92,162.12,473843,0
1998-04-16,161.42,162.33,155.33,157.5,251129,0
1998-04-17,157.5,161.42,154.84,159.67,467329,0
1998-04-20,167.58,171.08,162.96,169.75,674457,0
1998-04-21,171.5,172.34,168,169.33,290800,0
1998-04-22,170.17,170.66,166.67,168.14,137286,0
1998-04-23,169.75,177.17,168.84,169.75,501443,0
1998-04-24,171.29,173.67,165.34,169.75,162500,0
1998-04-27,164.08,164.92,157.29,162.54,420457,0
1998-04-28,165.62,169.54,162.33,169.54,268186,0
1998-04-29,176.96,182.84,175.84,182.42,767814,0
1998-04-30,185.08,201.25,184.17,195.16,1092800,0
1998-05-01,196.42,203.42,189.84,192.08,363557,0
1998-05-04,192.5,196.84,189.42,193.83,168886,0
1998-05-05,191.66,192.5,187.25,189.42,162543,0
1998-05-06,193.34,195.16,188.16,189,254186,0
1998-05-07,189.42,192.85,188.58,188.58,284843,0
1998-05-08,189.42,191.66,186.34,189.42,247357,0
1998-05-11,189.84,192.5,186.34,189,310186,0
1998-05-12,188.37,191.66,185.5,188.79,315643,0
1998-05-13,189.21,192.5,184.66,192.08,222600,0
1998-05-14,189.42,199.92,189,195.16,294871,0
1998-05-15,195.58,200.13,187.25,189.63,249929,0
1998-05-18,188.58,190.33,180.67,185.92,213571,0
1998-05-19,186.34,188.79,175,184.17,334757,0
1998-05-20,185.92,187.25,179.83,180.88,185229,0
1998-05-21,180.88,188.79,178.08,182.21,285700,0
1998-05-22,176.33,176.96,170.17,172.34,531214,0
1998-05-26,173.25,175.84,167.16,167.58,312143,0
1998-05-27,164.29,175.84,164.08,175,482871,0
1998-05-28,174.58,181.58,170.38,180.25,511871,0
1998-05-29,181.37,189.84,178.92,182,423171,0
1998-06-01,181.16,188.37,175,179.83,457414,0
1998-06-02,182.42,202.58,181.58,201.46,818529,0
1998-06-03,222.88,223.16,211.96,216.16,3165843,0
1998-06-04,218.33,219.38,214.83,215.25,786757,0
1998-06-05,215.67,218.12,215.25,217.21,423200,0
1998-06-08,216.37,220.08,213.08,216.16,475429,0
1998-06-09,215.25,217.21,212.87,216.79,385114,0
1998-06-10,214.34,216.37,213.08,216.37,203971,0
1998-06-11,216.37,216.79,210.84,211.33,393343,0
1998-06-12,211.12,214.83,205.66,214.34,287657,0
1998-06-15,210.84,218.75,209.58,218.75,303143,0
1998-06-16,220.08,220.29,215.04,216.79,300443,0
1998-06-17,216.79,219.66,216.58,217,355929,0
1998-06-18,217.42,217.84,214.83,215.46,105600,0
1998-06-19,218.33,221.83,216.16,220.5,294900,0
1998-06-22,220.5,226.66,217.42,225.33,251871,0
1998-06-23,227.08,238.84,226.66,238.21,518171,0
1998-06-24,239.75,251.16,239.12,250.67,309600,0
1998-06-25,251.16,255.5,243.25,245.21,315900,0
1998-06-26,244.16,247.38,242.83,246.75,113071,0
1998-06-29,246.75,251.16,244.79,248.36,131886,0
1998-06-30,249.34,249.34,242.34,243.67,252514,0
1998-07-01,243.25,251.58,241.08,250.46,198443,0
1998-07-02,249.34,251.16,244.16,245.42,109714,0
1998-07-06,246.75,247.87,243.25,247.66,158071,0
1998-07-07,248.5,254.17,247.87,253.75,169443,0
1998-07-08,252.84,259,252.42,257.88,186500,0
1998-07-09,259,262.92,258.16,260.75,118129,0
1998-07-10,261.17,261.17,251.58,255.92,121714,0
1998-07-13,257.25,261.17,255.92,261.17,108000,0
1998-07-14,261.17,262.5,258.16,258.58,103886,0
1998-07-15,260.75,271.25,260.75,270.34,217557,0
1998-07-16,280,294.63,279.16,294,480929,0
1998-07-17,297.5,302.12,292.25,300.79,280500,0
1998-07-20,302.33,310.87,301.63,310.17,224686,0
1998-07-21,312.34,323.33,306.25,307.79,392014,0
1998-07-22,305.34,309.75,298.83,309.12,357743,0
1998-07-23,307.58,314.37,296.66,299.88,331886,0
1998-07-24,302.33,305.83,282.66,290.71,305571,0
1998-07-27,288.75,297.5,286.16,296.17,353771,0
1998-07-28,294,302.54,287.84,292.25,260414,0
1998-07-29,294.42,297.5,279.58,281.54,447143,0
1998-07-30,280.42,280.42,261.66,277.83,1028771,0
1998-07-31,270.34,270.83,257.25,259.21,743000,0
1998-08-03,259.84,260.75,250.88,257.25,437543,0
1998-08-04,261.66,264.67,242.62,250.04,418914,0
1998-08-05,255.08,256.34,233.66,243.11,288029,0
1998-08-06,240.17,257.04,239.75,252.42,303257,0
1998-08-07,255.08,265.58,253.12,264.88,193214,0
1998-08-10,262.5,265.16,248.71,252.63,215329,0
1998-08-11,245.84,259,244.58,255.08,200743,0
1998-08-12,255.92,262.08,247.31,249.34,108114,0
1998-08-13,249.34,255.92,248.29,249.13,116129,0
1998-08-14,211.33,213.5,179.34,189.42,3488114,0
1998-08-17,195.16,196.84,183.75,196.42,1292357,0
1998-08-18,198.17,204.33,197.33,204.12,551186,0
1998-08-19,205.17,207.34,203,204.54,773100,0
1998-08-20,203.42,203.84,197.33,198.73,318229,0
1998-08-21,196.42,197.75,91.84,109.34,4210614,0
1998-08-24,128.17,132.58,120.54,126.42,2011229,0
1998-08-25,130.83,133.84,115.5,119.42,1413800,0
1998-08-26,115.5,122.92,114.66,119.84,639686,0
1998-08-27,117.04,117.25,100.66,107.87,779100,0
1998-08-28,133.84,136.36,117.25,123.62,1874986,0
1998-08-31,126.42,127.33,95.34,98.42,680129,0
1998-09-01,102.83,119,96.25,117.67,778514,0
1998-09-02,110.67,110.67,95.83,99.61,1564186,0
1998-09-03,93.66,106.75,90.58,91.63,717243,0
1998-09-04,96.67,98,84.42,87.5,673471,0
1998-09-08,94.92,99.75,93.17,98.98,575371,0
1998-09-09,97.16,101.92,64.33,69.16,4875843,0
1998-09-10,58.38,63,55.58,57.12,2026814,0
1998-09-11,58.66,60.83,52.92,55.79,1022014,0
1998-09-14,44.17,50.33,42.84,46.13,2581643,0
1998-09-15,46.83,49,44.66,45.5,1076129,0
1998-09-16,47.25,47.67,42,43.33,2124529,0
1998-09-17,41.79,43.33,40.67,41.37,834957,0
1998-09-18,42.63,43.33,38.92,40.46,978771,0
1998-09-21,40.46,40.46,37.66,38.5,930186,0
1998-09-22,40.25,55.58,38.71,54.46,4092414,0
1998-09-23,57.75,58.17,50.33,52.08,3330671,0
1998-09-24,50.54,50.54,47.25,48.58,935443,0
1998-09-25,46.13,53.34,45.92,49.84,1632371,0
1998-09-28,52.71,52.92,49.84,50.75,649729,0
1998-09-29,50.75,50.96,47.67,48.58,505300,0
1998-09-30,48.37,51.17,44.17,50.12,749657,0
1998-10-01,47.88,49.42,45.5,45.92,427957,0
1998-10-02,46.34,47.25,43.54,43.96,373186,0
1998-10-05,43.75,43.75,37.38,39.62,749700,0
1998-10-06,41.58,42,35.21,36.75,689029,0
1998-10-07,37.17,38.5,29.54,32.83,1117643,0
1998-10-08,28.84,32.83,28.42,32.62,910071,0
1998-10-09,33.67,34.37,29.75,29.96,662700,0
1998-10-12,31.92,31.92,29.75,29.96,603871,0
1998-10-13,29.96,30.17,28.84,29.4,566471,0
1998-10-14,29.54,30.52,28.42,28.63,517786,0
1998-10-15,28.98,32.34,28.42,31.71,989057,0
1998-10-16,33.67,33.88,31.08,32.62,847314,0
1998-10-19,35.63,44.66,35.63,42.42,3052057,0
1998-10-20,45.29,51.17,43.96,44.87,2866814,0
1998-10-21,47.25,47.88,44.66,47.04,1017514,0
1998-10-22,47.04,48.58,44.87,45.92,928743,0
1998-10-23,45.92,47.25,44.87,45.71,520000,0
1998-10-26,47.46,47.67,45.5,45.71,543557,0
1998-10-27,47.46,47.67,43.33,44.87,678329,0
1998-10-28,43.96,44.66,42.42,42.84,483671,0
1998-10-29,43.12,57.75,42,54.04,4435857,0
1998-10-30,57.75,61.46,56.42,60.13,3731986,0
1998-11-02,66.36,77.42,62.58,76.37,5338871,0
1998-11-03,76.16,77.42,62.79,63.84,4580443,0
1998-11-04,68.67,69.16,56.84,61.88,3935543,0
1998-11-05,58.17,62.16,57.96,60.34,1000314,0
1998-11-06,59.71,63,57.75,59.92,870500,0
1998-11-09,63.63,64.75,61.46,63.63,1074486,0
1998-11-10,64.75,64.96,62.16,62.37,698486,0
1998-11-11,63.84,64.75,59.92,60.83,537043,0
1998-11-12,62.79,64.12,61.25,62.58,542714,0
1998-11-13,62.58,62.58,59.71,59.92,416043,0
1998-11-16,62.16,62.37,56.84,58.38,551000,0
1998-11-17,56.63,59.29,53.83,57.33,881329,0
1998-11-18,56,57.96,54.67,56.63,538957,0
1998-11-19,56,56.63,54.67,56.21,402229,0
1998-11-20,58.38,65.17,58.17,64.75,2274171,0
1998-11-23,65.66,67.83,61.67,64.54,1348514,0
1998-11-24,64.54,65.38,61.04,61.25,630000,0
1998-11-25,61.88,63,60.62,63,335886,0
1998-11-27,63.63,63.84,61.25,63,257543,0
1998-11-30,61.88,62.58,58.66,59.5,432286,0
1998-12-01,57.54,61.67,57.12,60.62,415500,0
1998-12-02,60.83,68.25,60.34,64.75,1458386,0
1998-12-03,67.62,68.04,61.46,61.67,732143,0
1998-12-04,64.12,65.38,60.62,62.58,466229,0
1998-12-07,63,63.35,60.62,62.58,388414,0
1998-12-08,63.84,66.92,62.58,64.96,1030714,0
1998-12-09,65.66,66.71,60.34,61.67,1084271,0
1998-12-10,63,63.21,59.71,60.83,601486,0
1998-12-11,56,56.63,52.71,54.67,1247014,0
1998-12-14,52.92,53.83,49.84,50.75,730914,0
1998-12-15,51.38,52.5,49.42,50.12,377014,0
1998-12-16,50.12,50.75,47.67,48.16,489771,0
1998-12-17,48.58,52.08,47.88,49.21,510843,0
1998-12-18,49.63,49.84,47.25,48.16,402186,0
1998-12-21,48.79,48.79,45.5,45.71,512186,0
1998-12-22,43.75,45.5,43.54,45.08,528529,0
1998-12-23,45.5,52.08,45.29,50.33,789100,0
1998-12-24,50.96,52.5,49.42,50.12,305186,0
1998-12-28,50.54,51.38,47.67,49.21,369614,0
1998-12-29,49.63,49.63,47.46,47.88,291629,0
1998-12-30,47.67,49.63,47.25,48.16,414229,0
1998-12-31,47.25,52.5,47.25,51.17,768471,0
1999-01-04,53.13,53.34,49.21,50.12,454143,0
1999-01-05,50.75,55.16,49.21,55.16,692400,0
1999-01-06,57.54,57.75,53.34,54.25,956286,0
1999-01-07,53.62,56.42,52.29,54.25,757171,0
1999-01-08,55.79,56,52.08,52.5,553843,0
1999-01-11,54.46,54.67,52.08,53.34,399029,0
1999-01-12,53.34,53.62,50.75,51.17,342957,0
1999-01-13,49.84,66.5,47.67,60.83,3533371,0
1999-01-14,64.33,68.25,63,65.38,2363543,0
1999-01-15,68.67,71.75,65.87,66.29,1302786,0
1999-01-19,68.25,69.58,64.75,66.5,820814,0
1999-01-20,68.46,69.58,66.29,66.92,1177300,0
1999-01-21,66.5,67.34,63.84,64.33,464286,0
1999-01-22,62.37,80.5,61.46,78.96,2602714,0
1999-01-25,76.79,76.79,69.58,70.63,1714529,0
1999-01-26,72.66,73.5,69.58,70.21,569057,0
1999-01-27,70.84,71.33,66.5,67.13,602857,0
1999-01-28,69.16,77.84,67.83,74.62,1153386,0
1999-01-29,73.29,73.92,68.46,70.63,614629,0
1999-02-01,72.17,75.88,68.67,71.96,824300,0
1999-02-02,73.08,75.25,70.84,74.62,610386,0
1999-02-03,74.62,85.33,74.62,80.92,1854614,0
1999-02-04,84.42,90.58,80.5,88.62,1965957,0
1999-02-05,91.42,93.17,82.04,84.42,1440914,0
1999-02-08,87.08,87.5,79.87,81.34,626957,0
1999-02-09,81.83,81.83,73.5,75.25,679571,0
1999-02-10,74.62,77.84,73.71,74.34,560014,0
1999-02-11,76.58,78.96,74.34,77.84,471929,0
1999-02-12,77.42,80.29,74.83,77.42,495471,0
1999-02-16,80.08,80.08,73.92,75.25,381186,0
1999-02-17,77,81.34,76.58,78.12,769386,0
1999-02-18,79.38,79.66,71.33,73.08,678771,0
1999-02-19,78.33,79.38,75.25,78.54,1016571,0
1999-02-22,80.5,81.62,78.33,78.96,542114,0
1999-02-23,80.92,87.92,80.5,86.17,1655743,0
1999-02-24,88.62,102.34,87.5,95.34,3971143,0
1999-02-25,98,102.34,96.04,99.12,1615043,0
1999-02-26,100.17,102.34,97.16,97.58,734643,0
1999-03-01,97.58,98.63,92.33,93.87,525914,0
1999-03-02,94.29,95.62,87.5,87.5,696371,0
1999-03-03,87.92,89.67,82.25,84.84,649600,0
1999-03-04,86.17,90.16,85.96,88.13,514943,0
1999-03-05,91.84,92.12,85.75,88.34,536857,0
1999-03-08,88.83,89.88,87.5,88.34,291857,0
1999-03-09,86.66,90.16,85.75,87.5,346300,0
1999-03-10,86.66,87.92,84.84,87.71,192557,0
1999-03-11,91.42,98.84,89.25,98,1534843,0
1999-03-12,98.42,98.84,92.75,93.87,610100,0
1999-03-15,89.25,90.16,85.12,86.66,1288300,0
1999-03-16,87.92,87.92,81.83,82.88,922429,0
1999-03-17,83.16,83.37,77.42,78.96,849314,0
1999-03-18,78.54,85.33,77.42,82.88,779829,0
1999-03-19,84.42,85.96,79.87,83.16,473914,0
1999-03-22,82.88,83.58,79.17,82.46,334071,0
1999-03-23,80.08,82.04,77.63,77.84,391157,0
1999-03-24,78.33,84.21,78.12,83.58,506271,0
1999-03-25,84.84,85.33,80.29,80.92,405614,0
1999-03-26,80.29,82.46,79.17,80.92,231714,0
1999-03-29,81.13,84.84,80.92,82.67,269343,0
1999-03-30,82.88,84.84,82.04,83.16,334943,0
1999-03-31,83.16,84,78.33,78.75,362971,0
1999-04-01,79.38,82.25,79.38,80.71,236900,0
1999-04-05,81.34,82.25,73.5,74.62,540843,0
1999-04-06,74.34,74.62,62.58,66.29,1168386,0
1999-04-07,66.5,71.12,66.29,68.88,533357,0
1999-04-08,69.16,69.58,65.38,66.5,305114,0
1999-04-09,65.66,65.87,59.92,60.34,952814,0
1999-04-12,58.66,63.63,58.17,61.46,654329,0
1999-04-13,62.58,70.42,62.16,69.58,937729,0
1999-04-14,71.33,74.13,68.67,72.87,761643,0
1999-04-15,73.08,74.62,68.25,73.71,475414,0
1999-04-16,73.92,74.34,70,70.84,257114,0
1999-04-19,72.66,72.87,62.37,63.21,352986,0
1999-04-20,64.75,66.71,63,66.08,214843,0
1999-04-21,66.5,70,65.66,66.08,149071,0
1999-04-22,68.46,74.83,67.34,73.5,539114,0
1999-04-23,72.66,75.88,72.66,73.08,236314,0
1999-04-26,72.87,83.16,72.87,82.67,779771,0
1999-04-27,82.46,84.42,78.54,80.71,457843,0
1999-04-28,79.38,80.92,77.63,78.96,271800,0
1999-04-29,78.96,81.13,75.25,75.67,205557,0
1999-04-30,77.84,83.58,77.84,82.25,566629,0
1999-05-03,82.25,83.58,79.38,81.13,277100,0
1999-05-04,80.5,83.37,79.87,81.83,345257,0
1999-05-05,84,92.54,84,92.12,1454771,0
1999-05-06,90.37,95.13,87.5,89.25,716443,0
1999-05-07,89.46,90.58,85.54,87.5,231286,0
1999-05-10,86.66,88.13,83.16,84.63,261957,0
1999-05-11,87.29,87.5,85.33,86.66,167186,0
1999-05-12,86.87,90.16,84,87.08,206586,0
1999-05-13,88.62,91,87.92,87.92,265471,0
1999-05-14,85.54,86.66,83.79,84.84,261171,0
1999-05-17,84,94.29,83.16,92.96,791486,0
1999-05-18,94.29,98.42,93.66,96.46,921914,0
1999-05-19,97.37,100.38,96.25,100.17,841500,0
1999-05-20,99.33,99.33,90.58,92.33,554029,0
1999-05-21,95.62,105.42,93.66,105.21,1581743,0
1999-05-24,104.16,104.37,96.04,96.88,653143,0
1999-05-25,97.79,100.66,96.88,98.42,446014,0
1999-05-26,102.13,103.67,97.79,99.96,481857,0
1999-05-27,99.96,103.67,99.33,100.87,328643,0
1999-05-28,101.5,103.67,100.17,100.66,153957,0
1999-06-01,101.5,101.5,94.92,95.34,317400,0
1999-06-02,95.34,97.79,93.87,96.88,227486,0
1999-06-03,97.16,98.42,94.92,96.67,154829,0
1999-06-04,97.37,103.88,97.37,103.04,504786,0
1999-06-07,103.88,118.58,102.13,117.67,1324986,0
1999-06-08,118.79,119.42,112,112.63,892900,0
1999-06-09,113.33,114.38,108.08,109.83,422086,0
1999-06-10,108.5,113.54,105.84,112,412843,0
1999-06-11,113.12,114.66,104.58,106.33,295543,0
1999-06-14,107.38,108.5,97.16,98,391229,0
1999-06-15,99.33,101.92,95.83,96.67,311543,0
1999-06-16,99.96,104.16,99.75,103.67,323114,0
1999-06-17,101.92,109.13,101.5,106.33,554771,0
1999-06-18,107.17,110.67,106.75,108.08,334743,0
1999-06-21,109.34,112,107.17,110.67,256443,0
1999-06-22,109.34,110.88,106.33,106.75,259071,0
1999-06-23,106.12,117.46,104.58,116.62,839729,0
1999-06-24,117.04,118.58,112.21,115.29,395814,0
1999-06-25,115.29,115.29,105,105.21,532214,0
1999-06-28,108.08,108.08,102.83,104.58,525729,0
1999-06-29,105,111.37,103.25,108.08,614557,0
1999-06-30,106.33,109.83,103.25,105.63,433543,0
1999-07-01,106.33,107.17,103.04,103.67,307214,0
1999-07-02,105,109.62,104.58,108.5,343871,0
1999-07-06,109.34,113.12,106.75,107.66,353343,0
1999-07-07,107.17,117.67,105.42,116.34,909614,0
1999-07-08,115.5,123.34,113.33,122.29,1009743,0
1999-07-09,122.29,125.16,118.16,119.21,419557,0
1999-07-12,120.12,120.75,114.87,118.79,335986,0
1999-07-13,116.34,119,114.87,118.79,252243,0
1999-07-14,119.21,119.63,117.25,118.16,352829,0
1999-07-15,119,125.16,118.79,123.69,813057,0
1999-07-16,125.16,132.16,122.92,129.92,1000743,0
1999-07-19,132.16,132.16,125.16,126.63,381386,0
1999-07-20,124.67,125.16,118.58,123.62,449443,0
1999-07-21,123.83,124.04,119.42,121.66,268914,0
1999-07-22,120.75,121.17,112.84,117.46,431800,0
1999-07-23,117.25,120.54,113.75,118.16,226514,0
1999-07-26,116.34,116.34,110.67,111.58,347629,0
1999-07-27,114.66,119.42,113.33,115.92,305300,0
1999-07-28,116.83,119.42,114.66,116.83,202657,0
1999-07-29,113.75,125.37,112.42,120.12,874243,0
1999-07-30,124.04,124.67,117.67,118.16,544243,0
1999-08-02,117.67,118.16,113.33,113.33,267800,0
1999-08-03,114.17,116.62,109.34,110.67,653057,0
1999-08-04,114.17,116.34,110.88,111.79,712157,0
1999-08-05,110.46,113.33,101.71,113.33,616957,0
1999-08-06,110.46,113.12,108.92,110.46,316100,0
1999-08-09,112,114.87,111.16,112,208214,0
1999-08-10,112.63,112.63,104.37,106.54,335443,0
1999-08-11,107.66,115.71,107.66,115.5,417429,0
1999-08-12,116.34,119,111.58,112.42,354557,0
1999-08-13,115.08,121.66,113.75,119,478729,0
1999-08-16,119,120.75,115.92,116.13,268671,0
1999-08-17,118.16,123.62,117.67,123.62,541071,0
1999-08-18,123.34,128.38,119.63,120.75,616629,0
1999-08-19,119.14,122.92,116.83,118.79,476429,0
1999-08-20,119.84,120.12,110.25,112.84,1212029,0
1999-08-23,113.54,113.96,108.5,113.12,649057,0
1999-08-24,111.58,115.29,109.34,112.42,577314,0
1999-08-25,112.21,120.33,112,120.12,611829,0
1999-08-26,117.25,132.58,116.34,128.66,2537771,0
1999-08-27,128.38,130.83,124.67,127.33,543914,0
1999-08-30,127.61,129.08,123.13,124.46,269643,0
1999-08-31,124.25,124.67,120.96,122.92,389514,0
1999-09-01,124.25,125.16,121.87,124.04,397757,0
1999-09-02,122.85,124.25,120.12,122.08,212814,0
1999-09-03,124.39,129.71,124.25,128.87,448100,0
1999-09-07,128.66,130.06,124.04,126.63,361043,0
1999-09-08,125.79,136.08,124.67,134.12,938086,0
1999-09-09,134.75,143.29,134.75,141.75,1207329,0
1999-09-10,143.5,144.83,137.13,139.16,372271,0
1999-09-13,138.67,138.67,133.84,137.62,289314,0
1999-09-14,135.73,140.21,133,139.37,411443,0
1999-09-15,140.84,143.29,129.29,131.25,453629,0
1999-09-16,132.37,139.16,126.21,137.62,472186,0
1999-09-17,139.37,149.38,139.16,149.17,1336157,0
1999-09-20,149.38,149.87,141.12,147,498100,0
1999-09-21,145.25,145.67,138.25,139.58,401000,0
1999-09-22,141.12,145.88,136.92,144.13,432057,0
1999-09-23,143.71,145.88,135.17,136.5,479000,0
1999-09-24,134.75,135.38,127.33,134.19,852243,0
1999-09-27,136.08,142.66,126.42,128.38,781814,0
1999-09-28,127.12,127.75,116.34,121.17,1501986,0
1999-09-29,123.13,125.58,116.34,117.88,599786,0
1999-09-30,119.63,129.08,117.88,127.75,937214,0
1999-10-01,127.54,131.88,119.42,123.83,551243,0
1999-10-04,125.16,125.58,116.13,118.16,702886,0
1999-10-05,117.67,122.92,113.75,121.87,1036314,0
1999-10-06,125.16,130.34,123.34,125.37,724557,0
1999-10-07,127.33,127.75,123.34,124.25,370957,0
1999-10-08,124.25,129.29,122.71,128.73,423757,0
1999-10-11,128.66,133.21,128.17,132.58,371957,0
1999-10-12,132.65,135.38,127.54,127.75,509057,0
1999-10-13,125.16,128.38,122.29,124.46,487257,0
1999-10-14,125.79,126,102.83,111.37,2476471,0
1999-10-15,109.13,119.84,106.75,115.71,941629,0
1999-10-18,114.87,115.71,105,107.17,782543,0
1999-10-19,109.83,112,104.16,104.37,539671,0
1999-10-20,106.33,117.25,105.84,116.62,638757,0
1999-10-21,112.63,118.58,111.79,118.37,420429,0
1999-10-22,119.42,126.63,118.58,120.33,841100,0
1999-10-25,120.33,120.96,115.5,117.88,416443,0
1999-10-26,118.79,122.08,114.17,114.87,378786,0
1999-10-27,115.92,119.63,115.08,117.46,282300,0
1999-10-28,120.12,121.38,115.71,116.13,248814,0
1999-10-29,117.88,124.25,117.67,123.34,587943,0
1999-11-01,124.11,126,119.84,120.96,310886,0
1999-11-02,120.96,122.92,117.25,119.84,501943,0
1999-11-03,132.79,144.13,131.95,140,2774086,0
1999-11-04,138.88,160.58,138.67,159.67,2616329,0
1999-11-05,162.54,164.92,150.5,153.16,1167543,0
1999-11-08,154,158.34,150.92,156.38,425443,0
1999-11-09,158.34,159.25,146.58,153.37,403557,0
1999-11-10,150.71,160.58,147.84,152.25,604757,0
1999-11-11,153.65,175.42,151.34,173.04,735000,0
1999-11-12,173.88,180.67,162.33,170.87,1276286,0
1999-11-15,172.83,188.58,172.34,178.5,762929,0
1999-11-17,186.62,187.04,176.75,182,466486,0
1999-11-18,178.5,179.34,164.5,173.46,1014586,0
1999-11-19,175,189.84,171.92,186.83,595743,0
1999-11-22,185.08,185.5,161,175.84,1024243,0
1999-11-23,173.25,174.16,156.17,158.13,770400,0
1999-11-24,159.67,171.5,156.17,168.21,666900,0
1999-11-26,169.12,175.42,165.83,167.79,242557,0
1999-11-29,167.58,167.79,159.25,159.88,365414,0
1999-11-30,158.34,164.08,152.04,153.79,470271,0
1999-12-01,153.79,159.25,150.71,152.88,369400,0
1999-12-02,155.33,158.62,154,158.34,201771,0
1999-12-03,163.66,171.08,160.58,166.46,644071,0
1999-12-06,169.96,171.71,162.54,169.96,265214,0
1999-12-07,178.71,225.75,178.5,210.21,2868500,0
1999-12-08,217.21,217.21,196.84,209.58,823486,0
1999-12-09,215.25,241.71,210.84,215.46,1571486,0
1999-12-10,223.16,259.84,213.08,251.58,1693857,0
1999-12-13,260.96,260.96,241.71,251.58,700829,0
1999-12-14,250.04,250.46,231.63,242.34,690771,0
1999-12-15,231.42,238.84,223.58,238.63,994314,0
1999-12-16,241.92,241.92,220.5,224.21,563214,0
1999-12-17,230.37,230.37,217.21,222.25,533871,0
1999-12-20,205.66,223.16,200.27,213.08,1025314,0
1999-12-21,207.34,223.16,206.71,216.58,630000,0
1999-12-22,217,217.21,204.75,210,388600,0
1999-12-23,212.38,214.13,201.25,203,388257,0
1999-12-27,203.42,204.75,186.13,192.29,779114,0
1999-12-28,189.42,205.87,182,193.34,761300,0
1999-12-29,189,207.83,188.58,206.5,593214,0
1999-12-30,209.58,209.58,192.71,197.75,644371,0
1999-12-31,198.17,205.87,188.58,201.25,281643,0
2000-01-03,204.33,204.4,188.16,194.67,646600,0
2000-01-04,184.38,192.29,182.84,186.13,582971,0
2000-01-05,182,182.63,168.63,174.16,912057,0
2000-01-06,175,180.67,158.83,160.58,843971,0
2000-01-07,172.83,210.84,168,202.16,2616786,0
2000-01-10,210.21,228.83,203.42,225.33,1077329,0
2000-01-11,219.66,230.16,209.58,211.33,711729,0
2000-01-12,210,218.75,200.83,207.34,450657,0
2000-01-13,220.92,223.16,210.84,218.75,475871,0
2000-01-14,220.5,238.14,220.5,233.87,780629,0
2000-01-18,235.34,244.79,232.75,243.88,581500,0
2000-01-19,245,246.75,232.54,238.84,330286,0
2000-01-20,252,269.29,250.67,257.04,968400,0
2000-01-21,260.75,266.42,246.33,258.37,471971,0
2000-01-24,262.92,277.83,259.84,269.08,542843,0
2000-01-25,273.84,274.33,243.25,259,585457,0
2000-01-26,258.86,262.5,237.16,238.42,436100,0
2000-01-27,249.34,262.5,241.08,247.38,634357,0
2000-01-28,243.67,252,223.16,231.42,540686,0
2000-01-31,231.84,234.5,210.21,229.67,494757,0
2000-02-01,238.84,244.58,229.88,242.34,323857,0
2000-02-02,243.25,262.5,243.25,259.42,449886,0
2000-02-03,262.29,264.25,250.88,264.04,576414,0
2000-02-04,265.16,270.13,259.84,264.46,359657,0
2000-02-07,275.66,291.83,273,282.87,642514,0
2000-02-08,290.5,302.75,287.42,301.84,520086,0
2000-02-09,299.88,304.5,288.75,292.88,453629,0
2000-02-10,294.63,349.79,294.42,346.5,1550086,0
2000-02-11,346.5,368.34,329.42,339.5,911743,0
2000-02-14,345.66,364.84,345.17,349.37,493157,0
2000-02-15,349.16,364,329.63,348.88,518929,0
2000-02-16,343.21,425.25,342.58,411.88,1609600,0
2000-02-17,413.42,413.63,385.21,397.46,985829,0
2000-02-18,409.5,439.25,401.66,403.62,1193714,0
2000-02-22,409.5,436.66,399.63,416.71,786943,0
2000-02-23,416.5,426.16,404.25,408.87,506143,0
2000-02-24,415.87,442.75,409.92,436.38,753529,0
2000-02-25,441,498.75,432.25,474.67,806029,0
2000-02-28,478.17,532,451.08,522.62,1119443,0
2000-02-29,533.75,566.16,530.25,559.37,1230343,0
2000-03-01,559.58,631.75,553,619.5,895986,0
2000-03-02,635.25,661.5,535.5,551.25,1299271,0
2000-03-03,577.92,630.84,560.21,592.62,1092829,0
2000-03-06,601.16,633.29,600.25,616.63,444771,0
2000-03-07,628.25,628.25,570.5,591.5,721357,0
2000-03-08,595.84,597.17,528.5,537.67,1077529,0
2000-03-09,556.08,591.5,531.58,587.79,677843,0
2000-03-10,575.75,598.5,549.5,570.08,402443,0
2000-03-13,523.25,556.5,504,514.92,739543,0
2000-03-14,528.71,539,469,469,925671,0
2000-03-15,471.38,471.66,428.75,438.62,1058686,0
2000-03-16,463.75,468.58,402.92,467.18,1575986,0
2000-03-17,470.75,503.58,465.5,499.17,751286,0
2000-03-20,504,504,456.96,459.62,684057,0
2000-03-21,451.5,501.13,417.13,492.38,751543,0
2000-03-22,496.16,553,483.84,526.96,729614,0
2000-03-23,521.5,544.25,505.75,541.38,616057,0
2000-03-24,564.34,581.84,546.42,568.33,685014,0
2000-03-27,570.08,579.25,548.66,551.04,388386,0
2000-03-28,548.66,549.08,514.08,515.13,483329,0
2000-03-29,516.25,517.16,451.5,454.37,929371,0
2000-03-30,430.5,476,427,452.34,915171,0
2000-03-31,465.5,465.5,427.84,441.42,699129,0
2000-04-03,425.67,450.87,392.63,398.58,861914,0
2000-04-04,400.54,401.66,277.34,357.42,2315814,0
2000-04-05,332.5,374.5,323.75,346.92,1154500,0
2000-04-06,367.5,414.75,364,411.04,1032671,0
2000-04-07,430.08,466.83,420.42,463.75,1015643,0
2000-04-10,463.75,464.66,390.04,395.5,934943,0
2000-04-11,376.25,415.66,350.84,371.63,1551929,0
2000-04-12,372.75,376.67,331.38,338.17,1209014,0
2000-04-13,347.34,370.79,316.75,350,1272157,0
2000-04-14,333.83,347.34,288.75,308,1108886,0
2000-04-17,278.25,327.25,277.34,325.92,1037143,0
2000-04-18,322.84,367.5,307.79,364.84,857714,0
2000-04-19,360.08,385,343,350.21,616800,0
2000-04-20,355.67,361.62,335.16,339.5,407843,0
2000-04-24,319.83,332.08,306.04,316.75,471757,0
2000-04-25,326.83,374.5,319.62,370.58,629700,0
2000-04-26,366.66,420.63,363.79,404.46,1226414,0
2000-04-27,383.25,449.96,378.84,435.54,1196100,0
2000-04-28,446.88,462,423.5,432.67,731829,0
2000-05-01,443.66,499.17,439.25,490.21,1172471,0
2000-05-02,481.46,501.76,444.5,449.12,962843,0
2000-05-03,437.92,456.75,416.92,444.36,709643,0
2000-05-04,442.96,473.83,431.34,464.17,640500,0
2000-05-05,452.83,485.66,451.5,481.46,553557,0
2000-05-08,464.17,471.66,437.92,437.92,562914,0
2000-05-09,452.62,466.83,412.16,421.54,1324643,0
2000-05-10,413,462,404.25,453.04,1410729,0
2000-05-11,470.82,474.67,427.84,453.04,1000014,0
2000-05-12,457.66,489.16,457.66,480.34,822386,0
2000-05-15,479.5,497,456.75,495.04,566400,0
2000-05-16,508.34,537.25,503.79,534.38,917171,0
2000-05-17,520.17,523.25,504,504.42,559114,0
2000-05-18,517.79,519.75,478.66,480.62,902300,0
2000-05-19,468.58,469.56,405.58,407.75,2041771,0
2000-05-22,401.66,402.5,338.17,377.58,1971729,0
2000-05-23,374.5,390.25,348.25,349.16,926529,0
2000-05-24,342.16,353.5,314.58,341.88,1177014,0
2000-05-25,349.79,384.58,346.5,365.75,1196914,0
2000-05-26,362.46,374.29,341.25,348.88,695286,0
2000-05-30,360.5,427,360.5,425.25,1412371,0
2000-05-31,409.5,448,402.5,418.88,1399886,0
2000-06-01,435.75,462,428.96,455.63,1069143,0
2000-06-02,488.46,512.75,470.96,484.12,1156514,0
2000-06-05,469.84,487.34,456.96,467.67,674943,0
2000-06-06,464.17,507.5,461.16,482.58,860129,0
2000-06-07,480.62,493.5,455,460.04,882257,0
2000-06-08,472.92,476,444.5,472.92,860071,0
2000-06-09,493.5,498.75,481.67,489.58,713571,0
2000-06-12,507.08,511.84,486.92,487.83,651871,0
2000-06-13,483.56,509.25,473.13,507.29,654186,0
2000-06-14,515.41,524.37,498.96,505.54,701400,0
2000-06-15,497,510.16,483.42,509.25,510314,0
2000-06-16,516.04,517.16,500.5,508.34,416786,0
2000-06-19,502.46,546.42,493.5,546,741629,0
2000-06-20,546,560.84,526.75,538.58,776757,0
2000-06-21,524.37,559.79,521.92,553,572857,0
2000-06-22,556.92,576.94,544.25,550.13,706471,0
2000-06-23,545.58,549.08,508.34,509.04,565371,0
2000-06-26,515.48,556.5,502.25,550.13,646229,0
2000-06-27,542.71,568.75,541.66,549.71,723257,0
2000-06-28,546,586.25,543.34,570.29,704471,0
2000-06-29,561.54,585.13,556.92,570.5,598986,0
2000-06-30,567,594.16,566.58,583.38,572471,0
2000-07-03,580.16,598.5,575.75,598.5,220600,0
2000-07-05,591.92,613.83,560.84,576.87,655214,0
2000-07-06,567.42,582.54,543.62,574.21,825529,0
2000-07-07,583.66,614.25,577.5,601.58,650071,0
2000-07-10,605.5,628.25,600.67,608.16,639943,0
2000-07-11,605.08,630.84,578.34,585.83,845829,0
2000-07-12,598.64,607.25,546.42,564.83,1636086,0
2000-07-13,584.5,591.08,561.75,581,642886,0
2000-07-14,585.27,586.67,561.33,569.17,505857,0
2000-07-17,577.5,595.21,549.92,563.5,494271,0
2000-07-18,554.96,566.37,537.25,549.29,422786,0
2000-07-19,535.5,548.66,521.5,533.12,483871,0
2000-07-20,540.75,577.5,533.75,573.79,556086,0
2000-07-21,566.79,569.17,542.5,545.58,407357,0
2000-07-24,556.5,583.66,547.33,567.21,577257,0
2000-07-25,570.08,574,546,567.21,351957,0
2000-07-26,570.08,589.75,542.5,584.71,545771,0
2000-07-27,567,579.25,521.29,527.17,740114,0
2000-07-28,525.21,528.08,454.16,470.54,962857,0
2000-07-31,472.92,508.62,462,497.42,885314,0
2000-08-01,495.25,521.5,493.5,502.25,470814,0
2000-08-02,495.25,500.08,476.84,482.79,410329,0
2000-08-03,458.64,507.5,449.33,496.79,967386,0
2000-08-04,509.67,528.5,499.66,520.38,563586,0
2000-08-07,524.58,531.58,510.16,518.42,408243,0
2000-08-08,512.75,537.25,512.75,520.38,346600,0
2000-08-09,530.04,557.55,529.83,546.42,570743,0
2000-08-10,535.92,544.25,519.12,526.12,388943,0
2000-08-11,522.83,546.42,497.84,546.42,397400,0
2000-08-14,546.63,574,546.63,572.88,561543,0
2000-08-15,570.08,598.5,568.96,595,646800,0
2000-08-16,605.5,607.25,570.92,571.34,883286,0
2000-08-17,582.12,635.25,581.84,627.13,1763443,0
2000-08-18,656.32,666.75,612.5,618.38,2100229,0
2000-08-21,623.63,645.75,609.21,637.21,872414,0
2000-08-22,638.33,676.83,637,669.83,1332714,0
2000-08-23,662.34,686.63,659.12,679.84,817814,0
2000-08-24,685.16,704.62,670.25,703.71,822829,0
2000-08-25,700.42,704.83,682.08,692.79,570714,0
2000-08-28,696.29,736.96,690.13,733.04,834314,0
2000-08-29,730.66,748.37,708.61,741.79,824629,0
2000-08-30,737.87,750.96,721,735.42,538843,0
2000-08-31,734.79,776.37,725.83,775.88,710143,0
2000-09-01,782.04,805.42,769.16,805.42,588643,0
2000-09-05,797.58,797.58,700,757.12,2170229,0
2000-09-06,750.12,778.96,728,729.54,1463043,0
2000-09-07,738.08,761.25,721,752.5,963500,0
2000-09-08,741.16,749.84,698.25,698.67,991800,0
2000-09-11,690.34,708.75,639.17,644,1843029,0
2000-09-12,651,666.75,611.66,626.5,1502757,0
2000-09-13,615.16,687.33,615.16,678.58,1810929,0
2000-09-14,702.66,745.92,700,728.84,1477186,0
2000-09-15,728,752.5,718.13,750.54,988000,0
2000-09-18,744.38,755.58,714,724.5,1225100,0
2000-09-19,747.25,783.58,728,775.25,1418829,0
2000-09-20,784,838.25,775.25,817.25,1721143,0
2000-09-21,820.75,843.08,795.34,799.75,1233529,0
2000-09-22,750.75,847.42,749,845.25,2080957,0
2000-09-25,903,953.75,880.25,892.92,2356029,0
2000-09-26,908.25,938,856.66,889.84,1969457,0
2000-09-27,920.5,920.92,845.67,861.84,1849729,0
2000-09-28,819.42,916.44,818.16,910,2686600,0
2000-09-29,909.16,927.08,826,859.67,1382657,0
2000-10-02,878.92,896,827.75,849.66,1741986,0
2000-10-03,871.08,872.34,767.34,770.84,1882629,0
2000-10-04,747.25,816.83,742.84,801.08,1664571,0
2000-10-05,801.5,835.66,784,820.33,1114586,0
2000-10-06,819.42,827.75,736.75,773.92,1328800,0
2000-10-09,766.08,806.75,708.75,772.17,1612229,0
2000-10-10,773.08,820.75,742,802.69,2043814,0
2000-10-11,773.92,828.17,770,784,3110114,0
2000-10-12,812.42,830.83,763,794.15,2496586,0
2000-10-13,787.64,896.84,777.84,895.16,1511043,0
2000-10-16,884.52,962.92,871.5,946.19,1876543,0
2000-10-17,976.5,987.42,890.75,910,1782143,0
2000-10-18,867.16,924.42,815.5,868.42,2073314,0
2000-10-19,917,980.84,899.5,979.23,1501200,0
2000-10-20,991.34,1057,975.66,1046.5,1649071,0
2000-10-23,1043,1046.92,960.75,994.84,1415514,0
2000-10-24,1019.34,1041.25,917,947.66,1959429,0
2000-10-25,840.84,841.75,707,758.66,5465057,0
2000-10-26,760.34,761.25,588,721,5814914,0
2000-10-27,784,795.83,682.5,730.66,3532486,0
2000-10-30,688.66,722.75,623.84,634.83,2839900,0
2000-10-31,655.83,737.17,649.25,735.84,2431314,0
2000-11-01,713.58,782.25,683.83,745.08,2340129,0
2000-11-02,769.58,796.25,759.5,764.33,1352286,0
2000-11-03,777,812,767.83,793.17,1285843,0
2000-11-06,800.66,812.42,708.75,728,2106471,0
2000-11-07,724.5,765.66,670.67,723.17,1988986,0
2000-11-08,736.75,740.25,629.16,629.58,2703086,0
2000-11-09,616,654.5,588.84,629.16,2563357,0
2000-11-10,611.17,665.42,599.34,633.92,1969814,0
2000-11-13,616,685.16,586.25,635.67,2220971,0
2000-11-14,679.84,734.16,676.34,728,2144443,0
2000-11-15,720.16,752.5,675.5,703.08,1605557,0
2000-11-16,681.17,722.33,674.17,683.83,1454314,0
2000-11-17,695.17,739.34,679.84,731.08,1917771,0
2000-11-20,693.84,707.42,629.16,629.58,1655057,0
2000-11-21,633.5,694.75,622.16,673.75,1814357,0
2000-11-22,665,707,630,652.75,1582529,0
2000-11-24,682.5,716.66,667.66,715.75,689600,0
2000-11-27,739.83,741.16,672.84,682.08,1456986,0
2000-11-28,685.16,688.66,586.25,588,2523271,0
2000-11-29,574,577.5,466.83,511,5469386,0
2000-11-30,493.5,546,493.5,531.58,3203614,0
2000-12-01,550.34,586.25,525,538.58,2214557,0
2000-12-04,542.5,575.75,523.25,561.33,1825271,0
2000-12-05,602.35,700,589.75,698.67,2780171,0
2000-12-06,692.16,723.17,665.84,667.66,2297886,0
2000-12-07,639.66,688.17,626.92,669.34,3435643,0
2000-12-08,734.23,812,686,770,4619300,0
2000-12-11,828.52,838.25,791.84,822.5,2317229,0
2000-12-12,796.67,849.66,796.25,812.56,1761486,0
2000-12-13,838.25,843.5,717.5,732.34,2601800,0
2000-12-14,731.5,762.16,668.5,678.58,2504600,0
2000-12-15,668.5,731.92,651,705.11,2308529,0
2000-12-18,723.17,760.34,644.84,674.66,2239400,0
2000-12-19,616.84,626.5,507.5,512.33,5395957,0
2000-12-20,476,504.84,437.5,446.67,3554514,0
2000-12-21,453.67,488.25,416.92,419.16,2353814,0
2000-12-22,450.66,541.66,448.42,539,3206243,0
2000-12-26,553,570.5,490,519.33,1847271,0
2000-12-27,516.25,560.84,502.67,559.16,1467314,0
2000-12-28,553,603.75,546,595.42,1689086,0
2000-12-29,607.25,623.84,547.33,568.75,1743429,0
2001-01-02,539,549.5,448.84,461.16,2479657,0
2001-01-03,440.16,595.84,434,594.58,3488386,0
2001-01-04,568.75,596.75,542.5,577.08,2693286,0
2001-01-05,578.83,584.5,513.66,518,1878929,0
2001-01-08,499.66,525.84,469,524.16,2091714,0
2001-01-09,532,542.5,490,501.34,1754200,0
2001-01-10,484.75,556.08,469,552.58,2073571,0
2001-01-11,541.17,607.25,540.75,584.5,2335700,0
2001-01-12,588,645.75,580.86,622.16,2534343,0
2001-01-16,629.58,646.66,616,630.42,1462029,0
2001-01-17,691.67,701.75,673.75,679.42,2036771,0
2001-01-18,678.58,717.5,644,717.08,2401100,0
2001-01-19,736.19,742,700,733.67,2116457,0
2001-01-22,718.83,728.84,689.5,706.16,1697743,0
2001-01-23,703.5,724.5,691.25,718.69,1357829,0
2001-01-24,714.84,756,700.84,714,1414243,0
2001-01-25,676.83,695.66,629.58,630.42,1983114,0
2001-01-26,578.83,651,573.16,633.92,2243271,0
2001-01-29,634.34,671.16,630.42,658.84,1233400,0
2001-01-30,661.5,694.75,652.75,686,1399329,0
2001-01-31,693.63,719.67,628.25,630.42,1973529,0
2001-02-01,638.75,648.34,600.25,617.33,2006000,0
2001-02-02,611.17,618.17,584.5,586.25,1502643,0
2001-02-05,577.5,599.34,561.75,591.5,1369686,0
2001-02-06,584.92,589.33,574,578.83,2787814,0
2001-02-07,567,585.34,542.5,573.16,2717686,0
2001-02-08,577.92,600.25,556.08,580.58,2834571,0
2001-02-09,574.21,577.92,552.16,559.16,1345971,0
2001-02-12,532,539,491.75,515.34,2625029,0
2001-02-13,536.13,558.67,483,484.33,2595343,0
2001-02-14,484.75,542.36,482.16,537.67,2789243,0
2001-02-15,599.34,658,597.66,623,5994471,0
2001-02-16,592.34,616.84,572.25,578.34,3767386,0
2001-02-20,588.84,589.75,523.25,541.17,3292114,0
2001-02-21,520.66,549.5,491.75,501.34,3265114,0
2001-02-22,499.66,517.16,460.25,483.84,4404971,0
2001-02-23,481.04,528.08,466.83,521.5,3382414,0
2001-02-26,532.84,544.25,500.92,540.75,2558886,0
2001-02-27,531.58,539.42,486.5,488.25,2360971,0
2001-02-28,496.58,515.34,453.25,470.33,3955229,0
2001-03-01,458.5,519.75,444.5,518,3613886,0
2001-03-02,497.84,529.83,461.16,463.33,3898600,0
2001-03-05,480.13,491.33,464.66,489.16,2454914,0
2001-03-06,514.08,539.77,512.75,523.25,3065143,0
2001-03-07,545.58,547.75,520.66,527.17,2851971,0
2001-03-08,514.5,521.71,496.16,501.34,2359414,0
2001-03-09,481.46,493.92,443.66,455.84,3135929,0
2001-03-12,420.42,422.87,360.08,373.17,6533057,0
2001-03-13,385.84,404.25,371.84,403.34,4157843,0
2001-03-14,374.92,409.5,364,373.66,4879457,0
2001-03-15,406.84,414.75,379.33,383.25,3579186,0
2001-03-16,383.25,397.25,354.34,369.67,3498629,0
2001-03-19,366.17,370.16,329,367.08,4544157,0
2001-03-20,367.5,382.83,334.25,335.16,3902971,0
2001-03-21,347.83,367.92,339.5,354.83,4410029,0
2001-03-22,360.08,410.83,347.83,410.34,4252500,0
2001-03-23,432.25,434.84,389.34,395.5,4469371,0
2001-03-26,398.86,419.58,389.83,396.34,2973300,0
2001-03-27,389.9,409.08,367.5,376.67,4104429,0
2001-03-28,354.83,362.04,326.83,327.39,5304786,0
2001-03-29,313.67,319.34,280.84,288.33,4824886,0
2001-03-30,273.84,308,255.5,292.25,6995229,0
2001-04-02,288.75,305.34,284.34,297.08,4531457,0
2001-04-03,284.9,289.17,241.5,249.83,7552386,0
2001-04-04,252,271.25,241.08,245,5465700,0
2001-04-05,267.75,281.33,265.16,270.83,5602786,0
2001-04-06,264.67,269.08,239.61,239.75,4339671,0
2001-04-09,254.24,258.09,243.67,257.18,3544629,0
2001-04-10,270.69,325.5,270.27,321.93,6332371,0
2001-04-11,357.7,369.25,329.91,342.51,5529100,0
2001-04-12,334.25,393.26,331.17,391.86,4385600,0
2001-04-16,380.66,386.68,338.94,360.57,3812686,0
2001-04-17,336.77,384.58,336.63,371.63,4933257,0
2001-04-18,415.52,469,401.45,406.42,6569886,0
2001-04-19,418.6,473.2,413,471.1,4502029,0
2001-04-20,465.5,496.23,451.5,469.63,4751143,0
2001-04-23,450.45,453.18,416.5,417.76,3059400,0
2001-04-24,418.95,446.6,386.89,396.69,4710743,0
2001-04-25,377.93,420,373.94,402.78,4360971,0
2001-04-26,411.46,414.4,364,365.05,4225843,0
2001-04-27,360.5,364,334.95,352.03,4721629,0
2001-04-30,374.5,393.75,367.29,385.42,4626557,0
2001-05-01,384.02,411.18,364.42,410.2,3979686,0
2001-05-02,425.81,432.6,403.9,421.19,3790643,0
2001-05-03,400.26,416.78,382.13,382.62,3137686,0
2001-05-04,366.94,388.5,363.93,379.75,4340643,0
2001-05-07,388.01,406,385.7,386.96,3001986,0
2001-05-08,430.08,432.6,409.64,431.2,4621529,0
2001-05-09,416.22,441.49,413,423.85,3404071,0
2001-05-10,444.29,444.5,402.15,402.57,2900371,0
2001-05-11,408.94,416.85,404.88,411.11,2027829,0
2001-05-14,411.18,420,401.8,419.65,2253114,0
2001-05-15,408.59,408.94,382.48,388.08,3523057,0
2001-05-16,378.28,415.38,370.65,412.3,3856929,0
2001-05-17,409.29,436.45,392.84,397.25,6041786,0
2001-05-18,399.7,410.76,392.42,401.45,2447357,0
2001-05-21,405.23,427,402.08,425.53,2901043,0
2001-05-22,448,467.11,446.25,450.1,4695771,0
2001-05-23,431.2,443.59,426.51,436.8,2768300,0
2001-05-24,446.04,446.95,425.81,441.77,2102171,0
2001-05-25,437.5,441.98,420.7,422.38,1162129,0
2001-05-29,416.92,418.6,393.4,399.07,1687614,0
2001-05-30,388.92,388.92,360.5,365.33,2684614,0
2001-05-31,374.43,390.6,369.25,379.05,2116400,0
2001-06-01,387.17,389.83,369.25,383.67,2045786,0
2001-06-04,386.33,393.4,378.77,383.11,1317543,0
2001-06-05,386.4,429.66,386.05,416.99,2482786,0
2001-06-06,425.18,433.65,414.47,416.36,2841500,0
2001-06-07,412.44,433.65,411.04,432.88,1877643,0
2001-06-08,422.52,422.94,387.8,392.98,2502829,0
2001-06-11,382.2,383.88,361.97,370.93,2197257,0
2001-06-12,354.9,378,349.44,371.14,2548014,0
2001-06-13,374.85,376.32,337.75,340.9,2387557,0
2001-06-14,335.23,335.3,312.06,312.69,2990343,0
2001-06-15,294,301,274.75,280.98,5055386,0
2001-06-18,284.9,293.79,263.9,272.02,2646300,0
2001-06-19,285.95,287,245.28,257.18,5076786,0
2001-06-20,243.67,264.88,243.67,262.22,3716000,0
2001-06-21,266.7,285.95,260.61,274.68,3336971,0
2001-06-22,280.49,295.75,276.5,290.5,2760114,0
2001-06-25,301.7,302.05,278.11,282.66,2579529,0
2001-06-26,275.24,284.62,264.81,279.3,2714529,0
2001-06-27,281.33,293.79,267.05,273.63,3040071,0
2001-06-28,282.38,283.43,250.95,252.35,4705986,0
2001-06-29,260.47,272.65,253.4,266,2903086,0
2001-07-02,258.65,273,250.18,256.41,1962200,0
2001-07-03,251.93,263.9,251.3,259.21,944243,0
2001-07-05,252.77,254.52,240.24,241.78,2313771,0
2001-07-06,233.45,234.29,211.75,216.93,3246300,0
2001-07-09,224,231.42,220.15,225.68,2267314,0
2001-07-10,233.73,238,203.07,205.24,3385957,0
2001-07-11,203.56,218.61,198.03,217.42,3830514,0
2001-07-12,237.3,252.7,229.6,249.34,4122986,0
2001-07-13,244.3,250.95,234.57,239.47,2259500,0
2001-07-16,237.16,246.61,225.05,227.01,2043471,0
2001-07-17,219.8,239.4,219.17,237.37,2093814,0
2001-07-18,229.6,236.39,214.41,221.97,1540057,0
2001-07-19,231.7,231.7,222.11,226.1,1796214,0
2001-07-20,222.95,228.2,208.32,212.45,2524343,0
2001-07-23,217.7,221.9,208.95,211.75,1615686,0
2001-07-24,209.44,218.05,203.7,216.93,1826129,0
2001-07-25,216.93,218.4,200.2,206.15,2142129,0
2001-07-26,209.44,225.47,205.31,220.15,2214157,0
2001-07-27,216.23,226.66,212.8,222.95,1677186,0
2001-07-30,223.79,226.24,215.46,218.96,1337986,0
2001-07-31,219.52,242.34,219.45,231.98,2527429,0
2001-08-01,239.75,249.9,236.25,249.55,1746557,0
2001-08-02,258.58,259.21,233.8,240.31,2381529,0
2001-08-03,240.52,247.73,237.3,244.16,1504429,0
2001-08-06,240.8,248.29,236.18,237.44,1255600,0
2001-08-07,237.09,244.65,233.8,240.8,1485071,0
2001-08-08,235.69,236.95,215.95,216.16,1875971,0
2001-08-09,219.94,221.76,210,216.16,2011857,0
2001-08-10,214.83,218.68,203.7,210.14,1485643,0
2001-08-13,206.08,217.7,200.9,216.93,1787629,0
2001-08-14,219.03,219.45,204.89,205.8,1934100,0
2001-08-15,207.06,209.3,194.95,196.84,1770457,0
2001-08-16,150.08,151.06,130.2,137.34,13563229,0
2001-08-17,133.35,138.39,130.9,131.46,3093129,0
2001-08-20,126.84,127.47,119,126.63,2838914,0
2001-08-21,126.98,127.54,119,119.35,2332100,0
2001-08-22,120.75,123.2,118.51,122.08,1651671,0
2001-08-23,131.25,131.32,123.9,124.6,4420357,0
2001-08-24,127.68,128.94,125.3,128.8,1847400,0
2001-08-27,127.75,129.36,126,129.15,1298700,0
2001-08-28,129.29,130.9,126.35,127.89,1206657,0
2001-08-29,133,134.61,124.25,129.78,11873072,0
2001-08-30,127.05,129.5,120.75,122.78,3076243,0
2001-08-31,120.54,124.25,118.3,119.84,1448600,0
2001-09-04,117.74,118.93,104.93,105.35,2352943,0
2001-09-05,104.93,105.35,93.73,98.07,3283457,0
2001-09-06,95.9,103.81,94.85,101.15,2315214,0
2001-09-07,99.61,103.46,96.95,99.05,2078214,0
2001-09-10,95.9,97.02,91.35,93.87,1777757,0
2001-09-17,87.99,95.62,86.66,90.86,1847343,0
2001-09-18,92.33,92.61,76.93,80.43,2693129,0
2001-09-19,82.39,83.23,73.92,81.76,2389114,0
2001-09-20,77,85.75,76.58,84.35,2419071,0
2001-09-21,78.54,82.53,72.8,73.78,2917557,0
2001-09-24,77.21,81.34,74.76,79.66,1678143,0
2001-09-25,82.11,83.65,75.39,76.72,1593986,0
2001-09-26,78.26,83.3,71.4,72.1,1498000,0
2001-09-27,70,72.17,65.87,69.37,1660771,0
2001-09-28,71.05,73.22,66.64,72.03,1663014,0
2001-10-01,70.14,71.05,68.25,68.74,1183871,0
2001-10-02,68.95,71.4,65.66,66.57,1851486,0
2001-10-03,65.66,88.27,64.4,84.21,4052914,0
2001-10-04,87.5,88.9,78.05,79.03,3394514,0
2001-10-05,77.7,91.7,76.65,87.43,3039514,0
2001-10-08,84.35,93.1,83.51,87.29,2129757,0
2001-10-09,87.92,90.86,79.8,80.22,1904157,0
2001-10-10,79.94,89.25,77.98,87.36,2108229,0
2001-10-11,91.91,106.75,91.77,106.68,3925886,0
2001-10-12,111.51,120.05,107.8,119.91,4937443,0
2001-10-15,116.55,116.9,109.48,114.66,2369514,0
2001-10-16,117.25,130.76,113.82,128.45,3056071,0
2001-10-17,136.57,136.85,108.43,111.02,4584643,0
2001-10-18,112.07,118.58,106.4,118.3,3686357,0
2001-10-19,113.96,117.46,108.64,115.01,2377529,0
2001-10-22,113.26,122.15,108.15,116.97,2478586,0
2001-10-23,122.08,125.09,118.44,121.24,2660186,0
2001-10-24,121.17,136.71,120.05,135.45,3059771,0
2001-10-25,130.27,153.86,124.6,152.53,4118886,0
2001-10-26,149.1,154,136.85,138.6,3554986,0
2001-10-29,137.2,141.75,126.21,126.35,2599214,0
2001-10-30,121.52,125.72,114.94,116.69,3306343,0
2001-10-31,124.18,126.49,112.7,113.82,4451829,0
2001-11-01,117.18,117.53,111.72,115.22,2973900,0
2001-11-02,111.37,112,104.3,105.63,3989886,0
2001-11-05,111.3,120.33,110.25,118.44,4096171,0
2001-11-06,116.69,116.83,109.55,113.68,4721086,0
2001-11-07,110.74,124.6,109.13,121.8,5574629,0
2001-11-08,126.7,131.67,116.06,117.6,4703514,0
2001-11-09,118.3,122.36,117.25,120.26,2521843,0
2001-11-12,128.31,136.36,122.5,131.81,7721000,0
2001-11-13,138.25,139.72,124.95,129.01,5918986,0
2001-11-14,132.02,132.16,125.3,131.39,2840100,0
2001-11-15,129.85,136.85,129.08,133.63,2852114,0
2001-11-16,134.26,138.46,131.67,135.94,2240829,0
2001-11-19,139.3,149.8,138.6,148.12,3814971,0
2001-11-20,146.72,151.97,131.67,133.56,5293514,0
2001-11-21,134.05,140.42,132.65,136.15,2800800,0
2001-11-23,138.74,140,136.57,138.67,934971,0
2001-11-26,142.17,144.69,136.5,141.33,2880557,0
2001-11-27,145.25,147.77,139.37,141.33,4797371,0
2001-11-28,143.22,145.53,123.55,124.67,6296657,0
2001-11-29,128.1,130.41,125.72,128.73,2856243,0
2001-11-30,129.01,129.43,121.45,124.25,2410271,0
2001-12-03,120.4,124.18,117.6,119.42,2892529,0
2001-12-04,122.57,131.6,119.91,131.11,2765000,0
2001-12-05,134.47,148.33,132.09,142.59,6106229,0
2001-12-06,141.4,146.65,134.19,136.92,3854643,0
2001-12-07,136.15,136.15,129.15,130.06,2266043,0
2001-12-10,127.61,133.63,126.77,128.24,1934614,0
2001-12-11,132.72,135.1,131.04,132.51,3283571,0
2001-12-12,132.65,132.65,123.06,125.79,3804314,0
2001-12-13,107.52,113.75,104.16,104.58,8564900,0
2001-12-14,104.44,104.79,96.6,99.82,4148743,0
2001-12-17,99.12,107.31,97.65,104.37,2544657,0
2001-12-18,108.85,110.25,105.77,108.29,1895743,0
2001-12-19,104.3,106.47,101.5,102.27,1640943,0
2001-12-20,98.7,103.53,97.51,98.07,1855800,0
2001-12-21,99.89,104.58,99.05,101.01,1670514,0
2001-12-24,100.94,103.18,98.7,99.26,359343,0
2001-12-26,99.75,102.76,96.74,98.42,889486,0
2001-12-27,99.4,100.59,97.72,99.61,1085629,0
2001-12-28,100.38,101.29,98.42,99.47,1079586,0
2001-12-31,99.68,104.65,97.65,100.17,1587471,0
2002-01-02,102.06,109.2,101.85,109.13,1899329,0
2002-01-03,110.46,112.28,107.24,109.76,2786386,0
2002-01-04,112,117.67,109.2,115.29,3722171,0
2002-01-07,117.81,121.1,112.7,117.25,2897286,0
2002-01-08,116.97,119.91,109.2,109.9,4030700,0
2002-01-09,113.19,115.15,109.34,109.41,3185271,0
2002-01-10,110.6,110.74,105.98,107.52,1583529,0
2002-01-11,108.22,110.39,101.99,102.48,2068229,0
2002-01-14,101.5,101.85,97.86,98.7,1549429,0
2002-01-15,99.47,100.1,96.25,98.77,1741471,0
2002-01-16,96.88,97.44,91.35,92.26,1669786,0
2002-01-17,95.41,97.3,93.45,96.95,1413357,0
2002-01-18,94.5,97.3,92.75,94.78,1461529,0
2002-01-22,97.23,100.1,91,91.28,1851543,0
2002-01-23,92.47,96.25,88.55,95.83,2209871,0
2002-01-24,98.49,99.4,96.81,97.51,1124057,0
2002-01-25,95.2,96.6,93.45,93.94,902543,0
2002-01-28,95.06,97.79,91.35,95.83,1099686,0
2002-01-29,95.55,97.65,92.75,93.94,1449600,0
2002-01-30,94.5,95.06,89.95,94.57,1444157,0
2002-01-31,94.22,94.5,88.2,88.9,1518129,0
2002-02-01,86.03,90.65,83.65,84,2760500,0
2002-02-04,80.15,81.13,69.44,70.84,4219357,0
2002-02-05,62.79,68.53,62.51,63,6095714,0
2002-02-06,64.68,66.5,61.11,63.14,3808957,0
2002-02-07,63.14,67.69,62.3,64.33,1873300,0
2002-02-08,65.87,66.5,63.21,66.22,1529186,0
2002-02-11,69.65,73.78,68.46,73.29,2894514,0
2002-02-12,71.82,72.94,68.74,70.56,2521100,0
2002-02-13,72.17,73.15,66.85,68.67,2083571,0
2002-02-14,69.65,70,63.35,63.84,2376086,0
2002-02-15,63.98,64.4,59.78,61.11,2112143,0
2002-02-19,59.64,62.93,57.75,59.15,3494700,0
2002-02-20,60.76,61.11,57.05,60.9,1846429,0
2002-02-21,56.56,58.17,53.2,53.2,3867914,0
2002-02-22,52.64,53.69,49.91,52.99,2384629,0
2002-02-25,53.83,55.65,51.31,55.51,1612143,0
2002-02-26,56.63,57.4,54.18,56.35,1471643,0
2002-02-27,57.4,57.96,54.53,54.6,1820000,0
2002-02-28,55.16,56.35,53.34,54.32,1463414,0
2002-03-01,54.95,57.61,54.81,56.77,1591500,0
2002-03-04,58.24,62.16,57.54,60.97,2236514,0
2002-03-05,60.83,66.85,60.27,64.75,2500700,0
2002-03-06,64.05,67.97,61.74,66.99,2228486,0
2002-03-07,68.53,70.28,65.94,67.9,1834514,0
2002-03-08,65.8,67.55,63.56,64.89,2531843,0
2002-03-11,63.21,76.65,61.95,72.03,5077386,0
2002-03-12,68.04,69.72,66.15,67.06,2604057,0
2002-03-13,67.69,67.9,63.84,64.05,1289600,0
2002-03-14,65.03,65.38,61.67,61.74,1309814,0
2002-03-15,61.6,63,59.5,62.65,1216500,0
2002-03-18,64.12,64.68,60.97,62.23,1375357,0
2002-03-19,59.64,61.32,58.38,58.59,1411514,0
2002-03-20,57.82,60.48,56.98,57.33,1097186,0
2002-03-21,57.96,60.69,57.75,60.13,1182400,0
2002-03-22,60.41,63.35,59.29,59.99,1280743,0
2002-03-25,61.11,62.3,57.75,58.45,1360614,0
2002-03-26,57.61,60.76,56.28,58.8,1948371,0
2002-03-27,58.59,60.69,56.07,56.49,1571643,0
2002-03-28,57.54,63.35,57.05,63,2674129,0
2002-04-01,64.75,67.34,64.19,65.59,2024843,0
2002-04-02,64.33,66.5,62.23,62.51,1597171,0
2002-04-03,63.07,63.7,59.22,59.43,1670043,0
2002-04-04,58.66,61.39,58.45,60.06,1337957,0
2002-04-05,60.41,60.62,56.35,56.91,1112657,0
2002-04-08,55.02,57.4,54.6,56.42,1588243,0
2002-04-09,56.77,58.45,56,56,1433829,0
2002-04-10,56.77,57.82,53.2,54.95,1992243,0
2002-04-11,54.67,54.74,52.5,52.5,1108000,0
2002-04-12,53.83,54.25,52.22,52.85,1146386,0
2002-04-15,53.9,55.79,52.43,54.88,1074714,0
2002-04-16,56.77,60.34,56.35,59.85,1386243,0
2002-04-17,61.88,63.91,59.43,61.18,1701000,0
2002-04-18,60.27,61.53,58.66,59.92,1988314,0
2002-04-19,60.62,61.88,60.27,60.48,2204300,0
2002-04-22,59.15,59.15,54.88,56.21,1649214,0
2002-04-23,55.65,58.31,53.41,53.9,1456786,0
2002-04-24,55.16,55.51,53.41,54.04,837100,0
2002-04-25,54.11,55.44,53.27,54.25,998000,0
2002-04-26,54.95,55.93,52.15,52.5,1053271,0
2002-04-29,52.5,53.48,49.35,50.61,1429129,0
2002-04-30,50.47,52.64,49.21,52.43,1181871,0
2002-05-01,52.29,52.64,48.58,51.59,1211571,0
2002-05-02,51.31,52.71,48.93,49.35,1030571,0
2002-05-03,49.21,49.35,47.6,48.3,1281543,0
2002-05-06,49,49.63,46.41,46.55,1026800,0
2002-05-07,47.11,48.02,42,42.63,1999429,0
2002-05-08,46.55,51.87,45.5,51.59,2107671,0
2002-05-09,50.47,51.38,48.72,49.42,1331757,0
2002-05-10,49.63,50.12,45.01,45.71,925786,0
2002-05-13,46.41,49.28,45.15,48.86,1102114,0
2002-05-14,51.94,52.71,49.07,49.63,1258014,0
2002-05-15,49.14,51.66,47.6,49.28,1375443,0
2002-05-16,48.65,50.89,48.37,50.26,823757,0
2002-05-17,52.01,52.64,48.72,50.26,1183386,0
2002-05-20,49.49,50.89,48.79,48.93,980271,0
2002-05-21,49.91,50.33,46.13,46.13,1099286,0
2002-05-22,45.85,46.9,44.17,45.08,1202314,0
2002-05-23,42.42,43.54,41.3,42.56,2947857,0
2002-05-24,42.35,43.75,42,42.56,610614,0
2002-05-28,43.26,43.4,41.3,42,1017414,0
2002-05-29,41.72,43.19,41.16,41.79,838943,0
2002-05-30,41.37,42.49,40.25,41.23,799857,0
2002-05-31,41.37,41.79,39.48,39.62,1139329,0
2002-06-03,39.83,39.9,36.4,36.75,1335043,0
2002-06-04,36.61,38.71,35.84,38.43,1295771,0
2002-06-05,38.71,39.13,36.82,37.38,594729,0
2002-06-06,37.38,37.45,35.21,35.21,1114243,0
2002-06-07,34.65,37.45,34.3,35.98,1054943,0
2002-06-10,36.26,36.75,34.37,34.79,717343,0
2002-06-11,35.7,36.12,31.85,32.34,894843,0
2002-06-12,31.71,33.04,29.4,29.96,1491014,0
2002-06-13,29.4,32.34,29.05,30.59,965214,0
2002-06-14,29.54,31.43,29.05,29.61,1144500,0
2002-06-17,30.31,34.86,30.03,33.6,1146986,0
2002-06-18,33.25,33.46,30.45,30.8,1242586,0
2002-06-19,28.77,29.05,27.3,27.72,3274071,0
2002-06-20,27.86,28.28,26.6,26.88,1510729,0
2002-06-21,26.46,28,26.46,27.65,2433971,0
2002-06-24,27.58,29.68,26.46,28.77,1977786,0
2002-06-25,29.68,29.75,26.74,26.95,1112529,0
2002-06-26,26.04,27.16,25.2,26.11,1358314,0
2002-06-27,27.09,29.75,26.67,29.54,1765514,0
2002-06-28,29.4,31.85,28.42,29.33,1397829,0
2002-07-01,29.75,31.5,28.49,28.84,854571,0
2002-07-02,29.12,30.87,28.14,28.91,2102457,0
2002-07-03,29.12,29.54,26.95,29.19,795314,0
2002-07-05,29.33,32.76,28.7,32.48,429343,0
2002-07-08,33.04,36.68,32.2,33.39,1397171,0
2002-07-09,34.02,36.54,33.18,34.16,1153629,0
2002-07-10,36.26,36.26,33.67,34.16,806886,0
2002-07-11,33.95,38.57,33.25,37.73,1382686,0
2002-07-12,39.62,40.25,36.96,38.92,1746314,0
2002-07-15,38.43,42.7,37.17,42.42,1195329,0
2002-07-16,41.65,44.94,41.09,42,1883529,0
2002-07-17,44.03,44.45,40.74,41.93,1104329,0
2002-07-18,41.65,41.86,37.8,38.85,1506100,0
2002-07-19,37.1,40.25,35.35,36.26,1651814,0
2002-07-22,36.33,38.08,33.53,34.86,1362000,0
2002-07-23,35,36.26,30.73,31.01,1388971,0
2002-07-24,29.47,33.88,28.42,32.9,1232414,0
2002-07-25,31.08,32.41,28.49,28.91,998600,0
2002-07-26,29.61,29.68,27.65,28.21,850614,0
2002-07-29,29.54,30.87,28.42,29.75,777814,0
2002-07-30,29.4,30.59,28.28,29.47,950500,0
2002-07-31,29.12,30.45,27.3,28.21,1344857,0
2002-08-01,28.28,28.49,26.25,26.6,942157,0
2002-08-02,26.25,27.44,23.66,26.25,1094614,0
2002-08-05,26.18,26.6,24.57,25.2,708586,0
2002-08-06,26.32,28.49,26.11,27.93,723643,0
2002-08-07,30.45,30.45,26.11,28.63,822557,0
2002-08-08,28.7,30.1,27.3,29.68,735614,0
2002-08-09,28.7,29.05,27.79,28.28,690114,0
2002-08-12,27.79,28.35,25.83,26.53,724843,0
2002-08-13,26.46,28.28,25.06,25.62,913143,0
2002-08-14,26.04,30.03,25.9,29.33,794600,0
2002-08-15,30.03,30.1,27.51,28.56,632357,0
2002-08-16,28,30.52,27.65,29.33,649000,0
2002-08-19,29.4,30.66,29.12,30.1,626529,0
2002-08-20,29.68,30.66,29.05,30.17,710643,0
2002-08-21,30.52,31.43,29.26,31.43,1006114,0
2002-08-22,28.56,32.13,28.14,28.84,2079071,0
2002-08-23,28.21,30.17,27.79,29.12,945600,0
2002-08-26,30.94,32.13,29.75,30.73,2109500,0
2002-08-27,31.64,34.3,30.94,33.32,2061943,0
2002-08-28,32.13,32.41,29.05,29.19,1222614,0
2002-08-29,28.98,30.59,28.7,29.82,890914,0
2002-08-30,29.4,29.96,28.28,28.35,566729,0
2002-09-03,28.28,28.28,25.83,26.11,1183786,0
2002-09-04,26.18,28.42,25.69,27.58,947414,0
2002-09-05,26.81,27.09,26.18,26.6,668014,0
2002-09-06,27.16,28.28,27.16,27.65,714757,0
2002-09-09,27.23,27.79,26.25,27.02,531643,0
2002-09-10,27.09,29.26,26.53,27.86,557171,0
2002-09-11,28.28,30.31,28.21,30.1,1176986,0
2002-09-12,29.4,29.89,28.7,29.05,583643,0
2002-09-13,28.49,29.4,28,28.84,688600,0
2002-09-16,28.77,28.98,26.88,27.16,548429,0
2002-09-17,28,29.19,26.95,27.23,802800,0
2002-09-18,27.16,27.37,25.41,25.62,684829,0
2002-09-19,25.27,25.55,23.66,23.73,986400,0
2002-09-20,24.99,25.27,23.1,24.43,1189371,0
2002-09-23,24.01,25.13,23.94,24.08,743900,0
2002-09-24,23.87,25.41,23.52,24.15,702257,0
2002-09-25,24.85,27.65,24.71,27.02,1215886,0
2002-09-26,27.44,27.58,23.8,24.22,915543,0
2002-09-27,24.08,24.15,20.51,22.26,2005000,0
2002-09-30,21.21,21.77,20.37,20.79,1142414,0
2002-10-01,21.7,21.91,19.25,21.28,1083529,0
2002-10-02,20.86,20.93,17.43,18.2,1425171,0
2002-10-03,18.13,18.62,17.22,17.57,1054057,0
2002-10-04,17.71,18.48,17.22,17.22,551557,0
2002-10-07,17.15,18.06,16.87,17.15,762686,0
2002-10-08,17.5,18.83,17.08,18.83,824186,0
2002-10-09,18.06,18.83,17.5,17.99,815714,0
2002-10-10,17.99,19.32,17.64,19.11,822543,0
2002-10-11,20.3,20.37,18.34,18.55,836086,0
2002-10-14,18.06,19.32,17.92,19.32,396671,0
2002-10-15,20.3,21,19.53,20.79,837029,0
2002-10-16,19.6,20.65,18.62,19.25,635657,0
2002-10-17,20.16,20.51,19.04,19.95,776600,0
2002-10-18,19.39,19.88,18.34,19.18,626471,0
2002-10-21,18.83,19.81,18.48,19.53,648529,0
2002-10-22,19.25,22.68,18.55,22.12,1167071,0
2002-10-23,21.7,24.43,21.7,24.22,1411314,0
2002-10-24,24.5,27.86,24.22,25.97,1628614,0
2002-10-25,24.99,27.3,24.64,25.97,623943,0
2002-10-28,27.09,27.16,24.5,25.06,714414,0
2002-10-29,24.99,25.76,21.14,22.47,903943,0
2002-10-30,22.89,25.76,21.98,24.57,1343214,0
2002-10-31,25.13,26.95,25.06,25.76,1260186,0
2002-11-01,25.69,31.43,24.43,30.66,2751129,0
2002-11-04,32.69,33.25,27.37,28.56,3269500,0
2002-11-05,27.79,30.17,27.72,28.63,1013214,0
2002-11-06,30.66,30.94,29.12,30.17,1218114,0
2002-11-07,29.05,30.1,27.93,28.35,688686,0
2002-11-08,28.42,29.26,27.09,27.65,595429,0
2002-11-11,27.51,27.51,24.43,24.5,880657,0
2002-11-12,25.48,26.95,25.2,26.04,647600,0
2002-11-13,25.76,29.47,25.41,28.7,1330329,0
2002-11-14,29.96,34.3,29.75,34.09,2265557,0
2002-11-15,32.69,33.95,30.24,32.13,1500957,0
2002-11-18,33.53,33.95,31.36,31.71,1038571,0
2002-11-19,30.94,32.27,29.4,29.68,836957,0
2002-11-20,29.75,31.99,29.12,31.22,1232900,0
2002-11-21,32.34,34.79,32.2,33.95,2657171,0
2002-11-22,33.32,40.32,32.62,39.06,4471400,0
2002-11-25,40.6,43.33,38.99,41.86,3886329,0
2002-11-26,40.53,42,38.43,40.74,3410329,0
2002-11-27,42.84,44.8,42,44.03,2277414,0
2002-11-29,45.08,47.53,44.31,46.55,1088429,0
2002-12-02,49.14,49.91,44.31,46.34,2228329,0
2002-12-03,45.08,45.5,40.74,41.65,3093500,0
2002-12-04,38.15,42.7,37.31,40.11,2281371,0
2002-12-05,42.14,42.35,37.94,41.72,2375929,0
2002-12-06,39.55,43.05,39.34,41.72,1712257,0
2002-12-09,40.46,41.37,35.42,35.7,2324257,0
2002-12-10,36.82,37.87,36.19,37.24,1707414,0
2002-12-11,36.4,38.57,35.21,36.26,1803571,0
2002-12-12,42.84,43.96,41.16,43.4,7274400,0
2002-12-13,42.63,43.4,40.67,41.09,1691643,0
2002-12-16,41.72,41.72,39.76,40.18,1439186,0
2002-12-17,40.25,42.84,40.04,41.23,1579314,0
2002-12-18,40.53,40.88,38.36,38.85,1109600,0
2002-12-19,38.71,40.6,37.1,37.59,1223343,0
2002-12-20,39.13,39.48,36.26,37.31,1610714,0
2002-12-23,37.17,40.18,37.1,39.97,1233600,0
2002-12-24,39.48,40.53,38.43,38.43,467529,0
2002-12-26,39.34,39.83,37.8,38.43,650271,0
2002-12-27,38.08,38.92,37.31,37.52,553343,0
2002-12-30,37.94,38.29,36.47,36.68,714671,0
2002-12-31,36.68,36.89,34.86,35.98,1177614,0
2003-01-02,37.1,39.76,36.19,39.69,1191157,0
2003-01-03,39.55,40.18,39.06,39.76,847757,0
2003-01-06,40.53,45.29,40.39,45.22,2451457,0
2003-01-07,44.59,45.43,43.68,45.08,2094600,0
2003-01-08,44.38,44.94,43.47,43.82,1503871,0
2003-01-09,45.08,47.25,44.59,46.2,1842329,0
2003-01-10,44.59,51.94,44.24,51.38,4197500,0
2003-01-13,53.62,54.18,50.75,51.66,2919329,0
2003-01-14,51.38,52.64,50.75,52.5,1878900,0
2003-01-15,52.29,52.43,47.81,49.63,2630614,0
2003-01-16,50.19,50.19,46.27,47.04,1967186,0
2003-01-17,45.08,45.5,42.91,43.4,1522386,0
2003-01-21,45.29,45.71,43.96,44.31,1373229,0
2003-01-22,43.12,45.36,42.07,42.63,1514414,0
2003-01-23,44.8,45.36,42.21,43.4,2079771,0
2003-01-24,44.38,45.43,43.05,44.66,2075029,0
2003-01-27,43.26,43.75,40.81,40.95,1766386,0
2003-01-28,43.05,44.73,42.07,44.17,2075529,0
2003-01-29,43.61,44.31,42.7,44.17,2433214,0
2003-01-30,45.08,45.29,41.58,41.86,1525986,0
2003-01-31,41.3,43.05,40.25,40.6,1530871,0
2003-02-03,41.16,41.79,40.46,40.6,864557,0
2003-02-04,38.99,39.76,38.5,39.34,1247129,0
2003-02-05,39.48,40.95,38.99,39.2,1095286,0
2003-02-06,39.06,40.46,38.08,38.78,906286,0
2003-02-07,39.76,40.04,31.36,38.22,1190314,0
2003-02-10,38.78,41.3,38.22,40.95,1167200,0
2003-02-11,42,42.84,39.9,40.25,1569143,0
2003-02-12,39.97,40.88,38.15,38.22,1193871,0
2003-02-13,38.64,38.71,36.26,37.66,1274643,0
2003-02-14,38.29,39.76,37.17,39.55,1391114,0
2003-02-18,41.16,41.58,39.76,40.53,1896714,0
2003-02-19,40.6,40.74,38.01,38.64,2702814,0
2003-02-20,39.97,40.53,37.52,37.87,3262886,0
2003-02-21,38.36,38.57,36.26,37.38,1376329,0
2003-02-24,36.82,37.73,36.4,36.47,1163857,0
2003-02-25,35.84,37.66,34.65,37.52,1914129,0
2003-02-26,37.1,38.43,36.26,36.47,1136557,0
2003-02-27,37.24,37.45,36.4,37.24,920043,0
2003-02-28,37.52,38.08,37.1,37.94,1050229,0
2003-03-03,38.43,39.06,37.03,37.1,1102429,0
2003-03-04,37.1,37.52,36.47,37.03,982343,0
2003-03-05,36.61,37.17,35.84,36.33,1115557,0
2003-03-06,36.4,37.03,35.77,36.75,865643,0
2003-03-07,35.84,37.31,35.77,36.96,914400,0
2003-03-10,36.68,37.03,35.49,36.05,1252143,0
2003-03-11,36.4,36.61,32.83,33.6,2076814,0
2003-03-12,33.25,33.46,29.54,31.36,3055714,0
2003-03-13,32.76,34.16,32.2,33.74,1770957,0
2003-03-14,34.16,35.84,33.6,34.16,1143943,0
2003-03-17,32.97,37.1,32.55,35.35,1871543,0
2003-03-18,36.4,36.54,35,35.77,1427571,0
2003-03-19,36.19,36.4,34.02,34.44,1171014,0
2003-03-20,34.93,35,33.39,34.72,931071,0
2003-03-21,35.77,35.98,34.72,34.86,1239657,0
2003-03-24,34.3,34.3,32.83,32.9,600271,0
2003-03-25,33.25,33.74,32.34,33.6,1020071,0
2003-03-26,32.97,33.53,32.2,32.69,1067629,0
2003-03-27,31.78,32.9,31.57,31.99,983943,0
2003-03-28,31.57,31.85,30.66,31.01,1096514,0
2003-03-31,30.52,31.08,29.47,30.59,1173657,0
2003-04-01,30.8,31.36,29.96,30.17,678100,0
2003-04-02,31.36,32.48,30.59,31.78,971400,0
2003-04-03,32.41,33.39,31.71,32.62,936501,0
2003-04-04,33.32,33.6,32.83,33.25,760633,0
2003-04-07,35.07,35.35,33.88,34.58,1201952,0
2003-04-08,34.51,34.58,32.62,32.83,944421,0
2003-04-09,33.04,33.88,31.22,31.36,1104174,0
2003-04-10,31.08,31.71,30.38,30.52,839030,0
2003-04-11,31.36,31.5,30.17,30.66,916405,0
2003-04-14,31.01,31.08,29.89,30.66,1171051,0
2003-04-15,30.45,30.59,29.75,29.82,784525,0
2003-04-16,30.31,31.57,30.03,30.51,1465194,0
2003-04-17,30.52,31.92,30.24,31.71,891979,0
2003-04-21,30.94,31.64,30.52,30.8,938757,0
2003-04-22,30.52,31.57,30.38,31.5,999284,0
2003-04-23,30.94,31.43,30.59,30.73,948204,0
2003-04-24,30.59,31.08,30.45,30.59,564841,0
2003-04-25,30.59,30.73,29.33,29.54,747031,0
2003-04-28,29.75,31.85,29.61,31.23,1215984,0
2003-04-29,31.57,34.16,31.57,33.04,2424761,0
2003-04-30,32.83,35.14,31.99,34.16,1717584,0
2003-05-01,35.35,36.4,34.79,36.05,2466844,0
2003-05-02,36.47,37.73,36.33,37.31,1738528,0
2003-05-05,37.31,40.46,37.31,39.62,2028187,0
2003-05-06,39.62,41.3,39.41,40.95,1756760,0
2003-05-07,39.62,39.9,38.15,38.64,1422009,0
2003-05-08,38.64,38.64,36.4,36.61,1460444,0
2003-05-09,37.66,38.01,36.82,37.8,880434,0
2003-05-12,38.29,39.34,37.52,38.15,1223418,0
2003-05-13,39.9,40.04,38.5,38.85,1658998,0
2003-05-14,39.62,39.83,37.31,38.5,1619827,0
2003-05-15,39.06,39.69,37.94,38.64,1257148,0
2003-05-16,38.08,41.3,36.75,38.15,1873775,0
2003-05-19,38.15,38.36,35,35.98,1682581,0
2003-05-20,35.98,36.62,34.65,35.27,1545188,0
2003-05-21,33.88,37.66,33.67,37.65,2152281,0
2003-05-22,34.93,35.07,33.6,34.79,3120806,0
2003-05-23,34.65,34.93,33.88,34.09,1008552,0
2003-05-27,34.02,36.4,33.82,36.39,2397683,0
2003-05-28,37.1,38.71,36.26,38.15,2298985,0
2003-05-29,39.2,39.83,38.43,38.92,2354323,0
2003-05-30,38.92,41.09,38.57,40.25,2147778,0
2003-06-02,41.58,41.79,38.64,38.85,2354336,0
2003-06-03,37.52,38.71,36.68,38.08,2306965,0
2003-06-04,38.15,39.54,38.08,39.19,1447028,0
2003-06-05,38.78,40.04,38.15,39.83,2226563,0
2003-06-06,41.37,42.84,39.34,39.9,3320750,0
2003-06-09,39.34,39.55,38.15,38.71,1309076,0
2003-06-10,38.22,39.55,36.75,37.72,1819773,0
2003-06-11,37.38,38.85,36.54,38.57,1087854,0
2003-06-12,39.55,39.55,38.08,39.05,736225,0
2003-06-13,39.27,39.41,36.68,37.03,1010613,0
2003-06-16,37.1,37.31,35,35,3424356,0
2003-06-17,35.56,35.63,34.72,35.35,2151236,0
2003-06-18,35.35,37.94,35,37.1,3687660,0
2003-06-19,37.8,38.01,36.26,36.61,2374248,0
2003-06-20,37.24,37.87,35.49,35.56,1824243,0
2003-06-23,35.7,35.91,34.23,34.72,1629967,0
2003-06-24,36.26,36.33,35.35,35.42,2154895,0
2003-06-25,35.7,36.12,35.14,35.35,1479400,0
2003-06-26,35.77,36.54,35.56,36.19,1198222,0
2003-06-27,36.12,37.1,35.91,36.4,1422156,0
2003-06-30,36.47,37.1,35.91,36.19,1266800,0
2003-07-01,35.98,37.03,34.79,36.96,1928181,0
2003-07-02,37.03,38.43,36.82,37.8,1826566,0
2003-07-03,37.38,40.18,37.1,38.43,2234419,0
2003-07-07,39.41,40.25,39.34,40.04,1864971,0
2003-07-08,39.83,40.25,38.29,40.25,1734853,0
2003-07-09,40.32,47.18,40.18,46.48,7773308,0
2003-07-10,44.52,46.13,43.75,44.45,2604793,0
2003-07-11,45.92,46.83,44.1,45.01,2503665,0
2003-07-14,45.99,46.06,44.38,44.73,2005681,0
2003-07-15,45.29,45.5,43.26,43.89,1087563,0
2003-07-16,44.03,44.17,40.81,41.44,2204451,0
2003-07-17,40.11,40.95,37.73,38.36,2547533,0
2003-07-18,39.55,39.62,37.66,38.85,1110451,0
2003-07-21,38.92,38.99,37.38,37.8,1077261,0
2003-07-22,39.2,41.58,38.71,41.23,2355615,0
2003-07-23,41.51,41.65,38.85,40.39,1494116,0
2003-07-24,40.88,41.3,38.57,38.99,1283892,0
2003-07-25,38.99,40.95,37.1,40.88,1775209,0
2003-07-28,40.88,41.86,40.25,41.16,1081105,0
2003-07-29,41.3,41.86,37.73,39.97,1454412,0
2003-07-30,40.25,40.67,39.2,39.69,746024,0
2003-07-31,40.67,41.51,39.41,40.32,1022168,0
2003-08-01,40.25,41.58,39.76,40.39,1040321,0
2003-08-04,39.83,40.39,38.5,38.99,1380182,0
2003-08-05,39.27,39.48,36.75,37.24,2180444,0
2003-08-06,37.17,37.8,36.12,36.4,1106341,0
2003-08-07,36.19,37.45,36.12,36.4,865555,0
2003-08-08,36.96,37.38,35.7,36.68,843534,0
2003-08-11,36.12,37.66,36.12,37.52,726121,0
2003-08-12,37.59,37.8,36.89,37.45,871585,0
2003-08-13,37.45,38.15,37.24,37.8,1138537,0
2003-08-14,38.08,38.5,37.17,38.5,885451,0
2003-08-15,38.36,39.13,38.36,38.71,361771,0
2003-08-18,38.99,40.39,38.85,40.32,907166,0
2003-08-19,40.25,42.49,40.25,41.93,2038063,0
2003-08-20,41.93,41.93,40.25,40.74,1625536,0
2003-08-21,39.62,43.05,38.5,42.28,5068114,0
2003-08-22,43.19,43.75,40.95,41.02,1599443,0
2003-08-25,40.81,41.16,39.97,40.6,758302,0
2003-08-26,42.56,43.26,42,43.26,2708101,0
2003-08-27,43.19,44.45,42.35,43.96,1719015,0
2003-08-28,44.8,45.36,44.1,45.15,1427635,0
2003-08-29,44.87,45.5,44.52,45.5,1053706,0
2003-09-02,45.92,46.34,44.59,45.85,1632176,0
2003-09-03,46.97,48.58,46.34,47.81,2713519,0
2003-09-04,49,49.77,48.09,48.51,2438901,0
2003-09-05,48.44,51.03,47.53,48.51,2642751,0
2003-09-08,49.35,52.15,49.14,51.73,2956157,0
2003-09-09,50.4,51.31,48.93,49.42,2210154,0
2003-09-10,49.07,49.07,46.62,47.18,1997176,0
2003-09-11,47.81,49.56,47.46,48.72,2190601,0
2003-09-12,49.84,50.12,46.48,48.44,3130013,0
2003-09-15,48.86,48.86,46.55,46.9,1558545,0
2003-09-16,46.9,48.86,46.9,48.86,2081914,0
2003-09-17,48.86,50.33,48.86,49.56,2139606,0
2003-09-18,49.56,49.56,48.79,49.21,1604058,0
2003-09-19,49.21,49.28,47.04,47.53,2142198,0
2003-09-22,46.48,46.76,45.22,45.85,1729636,0
2003-09-23,46.34,46.9,44.8,45.64,1600495,0
2003-09-24,45.85,46.13,43.05,43.05,2290353,0
2003-09-25,43.75,44.1,42.35,42.49,1378316,0
2003-09-26,42.14,42.56,40.32,40.6,1502763,0
2003-09-29,42,42.21,40.67,41.93,1256524,0
2003-09-30,41.65,42,40.95,41.02,1590353,0
2003-10-01,41.37,41.86,40.6,41.3,1260231,0
2003-10-02,41.23,41.65,40.88,41.58,1134648,0
2003-10-03,43.4,44.73,42.49,43.68,1598865,0
2003-10-06,44.52,45.08,43.4,44.66,1339055,0
2003-10-07,43.82,45.5,43.54,45.22,1442157,0
2003-10-08,45.22,45.92,42.98,43.47,2524498,0
2003-10-09,44.87,45.22,43.82,44.24,2145291,0
2003-10-10,45.15,45.64,43.82,45.08,2001333,0
2003-10-13,45.08,45.85,44.94,45.36,1010111,0
2003-10-14,45.22,45.57,44.66,45.43,761184,0
2003-10-15,45.85,46.48,44.94,45.15,1326063,0
2003-10-16,44.94,45.85,44.73,45.78,1057154,0
2003-10-17,45.5,46.06,43.89,44.38,957229,0
2003-10-20,44.38,44.8,43.19,44.17,1225791,0
2003-10-21,43.75,46.27,43.54,45.57,1813771,0
2003-10-22,45.57,45.57,43.75,43.89,1337462,0
2003-10-23,43.82,43.82,42.35,42.56,1593376,0
2003-10-24,42.07,42.28,41.09,41.86,1950718,0
2003-10-27,42.84,43.12,42,42.28,1642694,0
2003-10-28,42.91,44.94,42.42,44.66,1334796,0
2003-10-29,44.45,45.29,43.89,45.01,1406416,0
2003-10-30,45.57,46.06,44.17,44.87,1254777,0
2003-10-31,45.15,45.64,44.38,44.87,1003806,0
2003-11-03,45.43,46.9,45.15,46.69,1312732,0
2003-11-04,46.83,47.6,46.2,46.9,1786730,0
2003-11-05,47.18,48.02,46.27,47.81,1372895,0
2003-11-06,47.81,48.79,46.97,47.88,1522964,0
2003-11-07,48.65,48.72,47.74,48.3,966321,0
2003-11-10,47.25,48.3,45.64,45.92,1166095,0
2003-11-11,45.92,46.2,44.03,44.94,1461525,0
2003-11-12,45.15,47.25,45.08,47.18,1233502,0
2003-11-13,46.41,46.9,45.64,46.27,1237327,0
2003-11-14,46.48,47.6,44.52,45.01,2054572,0
2003-11-17,44.38,44.73,43.05,43.61,1563996,0
2003-11-18,45.5,47.11,45.08,45.36,2703612,0
2003-11-19,45.78,46.83,45.29,46.41,1263674,0
2003-11-20,46.41,47.74,45.43,46.62,1662118,0
2003-11-21,47.32,47.53,46.62,46.97,1476028,0
2003-11-24,46.9,49.35,46.9,49.21,2264394,0
2003-11-25,49.21,49.49,48.09,48.37,2728273,0
2003-11-26,48.79,49.42,47.95,49.14,1475454,0
2003-11-28,48.51,49.84,48.51,49.56,665671,0
2003-12-01,49.84,51.1,49.56,50.26,1561145,0
2003-12-02,50.12,50.12,49.63,49.91,690097,0
2003-12-03,49.98,50.4,47.53,48.09,2074143,0
2003-12-04,48.23,49.28,47.53,49.21,1279136,0
2003-12-05,48.3,48.93,48.16,48.44,921223,0
2003-12-08,47.88,48.51,46.34,47.32,1378699,0
2003-12-09,47.88,47.88,45.99,46.27,1032987,0
2003-12-10,45.71,46.41,42.98,44.45,2373211,0
2003-12-11,42.35,43.96,39.41,43.26,6256407,0
2003-12-12,40.95,42.21,40.67,41.3,3198135,0
2003-12-15,42.56,43.4,40.6,40.81,3226331,0
2003-12-16,41.02,41.86,40.67,41.58,1409793,0
2003-12-17,41.44,41.72,40.74,41.23,1322270,0
2003-12-18,41.58,42.7,41.44,42.7,1760014,0
2003-12-19,42.35,43.05,40.25,41.65,3663353,0
2003-12-22,41.72,42.7,41.65,42.28,1202776,0
2003-12-23,42.28,43.05,42.07,42.7,1514393,0
2003-12-24,42.35,42.84,42.28,42.63,329362,0
2003-12-26,42.84,43.12,42.7,43.12,360222,0
2003-12-29,43.05,43.47,42.49,42.91,774234,0
2003-12-30,42.56,43.33,42.42,42.7,885541,0
2003-12-31,44.8,46.69,44.45,45.92,3616947,0
2004-01-02,47.25,47.53,46.2,46.69,1483774,0
2004-01-05,47.18,47.53,46.34,46.76,1495391,0
2004-01-06,46.34,47.04,45.92,46.76,1102536,0
2004-01-07,46.83,46.9,45.64,46.48,1285114,0
2004-01-08,48.51,50.4,47.32,50.05,2841782,0
2004-01-09,49.35,49.98,48.02,48.72,2364533,0
2004-01-12,48.86,49.07,47.6,48.93,1915834,0
2004-01-13,48.72,48.79,46.62,46.69,1690549,0
2004-01-14,47.18,47.67,46.34,47.6,1061031,0
2004-01-15,47.32,47.39,46.2,46.97,1127906,0
2004-01-16,49.35,56.98,48.93,55.79,7135007,0
2004-01-20,56.35,56.91,53.27,55.72,3833694,0
2004-01-21,52.78,54.25,52.15,53.55,2224057,0
2004-01-22,52.01,54.04,50.96,51.31,2333898,0
2004-01-23,51.94,52.85,50.68,51.45,1625400,0
2004-01-26,51.45,53.76,51.1,53.62,1879348,0
2004-01-27,54.11,54.11,51.52,51.66,1643087,0
2004-01-28,52.57,52.78,49.49,50.68,1094698,0
2004-01-29,51.1,51.38,48.23,49.98,1812905,0
2004-01-30,52.29,52.29,50.54,50.75,1329357,0
2004-02-02,50.75,52.08,50.54,51.38,1324246,0
2004-02-03,51.1,51.38,50.54,51.03,1331631,0
2004-02-04,43.05,44.17,41.23,41.93,8127099,0
2004-02-05,42.84,43.33,41.65,42.28,2550266,0
2004-02-06,42.91,43.33,42.21,43.19,2135682,0
2004-02-09,43.47,43.68,42.21,42.63,1651581,0
2004-02-10,42.77,42.77,42.35,42.63,890012,0
2004-02-11,42.63,43.05,42.35,42.84,1280831,0
2004-02-12,42.98,42.98,42.21,42.56,1123668,0
2004-02-13,43.05,43.12,41.37,42,1573278,0
2004-02-17,43.12,45.85,42.77,44.87,4072640,0
2004-02-18,44.87,45.29,43.68,43.96,1987747,0
2004-02-19,43.61,44.8,42.77,43.19,3136392,0
2004-02-20,43.54,43.96,42,42.42,1568900,0
2004-02-23,42.98,43.05,41.3,41.72,1758032,0
2004-02-24,41.3,41.37,39.27,39.83,3326310,0
2004-02-25,40.39,40.88,39.62,39.76,1931534,0
2004-02-26,40.32,40.74,39.41,40.18,1586105,0
2004-02-27,40.88,40.95,39.9,40.11,1443192,0
2004-03-01,40.32,41.09,40.11,40.6,1402689,0
2004-03-02,40.81,41.23,40.46,40.74,981206,0
2004-03-03,41.16,41.93,40.67,40.74,1856769,0
2004-03-04,40.95,41.65,40.67,41.37,1034320,0
2004-03-05,41.37,41.44,40.6,40.67,1044605,0
2004-03-08,40.6,41.02,39.62,39.76,1611833,0
2004-03-09,39.48,40.25,38.57,38.85,1522841,0
2004-03-10,38.85,39.76,38.5,38.99,2137306,0
2004-03-11,38.85,40.04,38.5,38.99,1583985,0
2004-03-12,39.41,39.9,39.13,39.48,1418304,0
2004-03-15,39.41,39.69,36.61,36.75,2458999,0
2004-03-16,37.17,37.31,33.6,34.23,4908815,0
2004-03-17,35.56,35.7,34.65,35.07,2239912,0
2004-03-18,35,35.42,34.44,34.79,1311205,0
2004-03-19,36.05,36.54,35.28,35.42,1734447,0
2004-03-22,35.07,35.21,32.9,33.39,2326854,0
2004-03-23,33.74,34.51,33.04,33.18,1531545,0
2004-03-24,33.18,33.88,32.97,33.25,989931,0
2004-03-25,33.88,34.72,33.53,34.44,973338,0
2004-03-26,34.3,35.28,34.23,34.65,742305,0
2004-03-29,35.56,35.77,35.21,35.28,831850,0
2004-03-30,34.86,35.84,34.3,35.56,1238887,0
2004-03-31,35.56,35.7,34.72,34.79,974489,0
2004-04-01,35.14,35.56,34.51,35.07,1090388,0
2004-04-02,36.4,37.66,35.7,37.1,2410080,0
2004-04-05,37.45,38.43,37.03,38.36,1678553,0
2004-04-06,36.75,37.87,36.75,37.59,1291462,0
2004-04-07,37.31,37.59,36.54,36.75,1087225,0
2004-04-08,37.45,37.66,36.75,37.03,680641,0
2004-04-12,37.38,37.45,35.63,36.05,1055969,0
2004-04-13,36.26,36.4,34.72,35,1605609,0
2004-04-14,34.65,35.49,34.44,34.79,1355453,0
2004-04-15,35,35.21,33.88,34.23,1086718,0
2004-04-16,34.3,34.65,33.53,33.74,997572,0
2004-04-19,34.16,34.16,33.11,33.25,1634890,0
2004-04-20,33.6,35.56,33.25,33.81,2284151,0
2004-04-21,34.23,34.72,33.39,34.37,1288846,0
2004-04-22,34.23,35.14,33.67,34.37,870693,0
2004-04-23,34.37,35.56,34.37,35,1549410,0
2004-04-26,35.07,35.07,33.6,33.88,933647,0
2004-04-27,34.09,34.3,33.46,33.53,863813,0
2004-04-28,33.18,33.32,31.5,31.64,1315139,0
2004-04-29,31.85,31.92,29.96,30.24,1213050,0
2004-04-30,30.17,30.31,28.42,28.91,1383701,0
2004-05-03,29.26,29.4,26.18,28,4508879,0
2004-05-04,28,28.07,26.53,27.93,2724564,0
2004-05-05,27.93,28.21,27.3,28.07,1497369,0
2004-05-06,27.86,28,26.6,27.16,1296543,0
2004-05-07,26.81,27.86,26.25,26.53,1327255,0
2004-05-10,26.11,26.81,25.76,26.46,1444332,0
2004-05-11,26.81,27.37,26.32,27.16,941372,0
2004-05-12,27.65,27.72,26.18,26.88,1235944,0
2004-05-13,27.02,27.37,26.53,26.74,739308,0
2004-05-14,26.46,27.02,26.25,26.39,640857,0
2004-05-17,25.76,26.11,24.92,25.06,1123687,0
2004-05-18,25.48,26.46,25.34,25.69,1047746,0
2004-05-19,26.39,27.23,25.97,27.16,1094593,0
2004-05-20,25.2,25.34,23.1,23.45,4201245,0
2004-05-21,23.17,23.45,22.26,22.54,2410925,0
2004-05-24,22.82,22.96,22.26,22.33,1607084,0
2004-05-25,22.4,23.66,21.84,22.96,1471157,0
2004-05-26,23.17,23.73,23.1,23.24,2092713,0
2004-05-27,23.8,23.87,23.45,23.59,1386790,0
2004-05-28,24.71,25.34,24.36,25.13,2725243,0
2004-06-01,25.13,25.2,24.29,24.78,1200718,0
2004-06-02,25.2,25.27,24.22,24.43,895376,0
2004-06-03,24.57,24.78,23.03,23.24,1486251,0
2004-06-04,23.73,23.94,23.31,23.66,1335480,0
2004-06-07,24.29,24.29,23.66,23.94,1071263,0
2004-06-08,24.01,24.15,23.52,23.73,2280394,0
2004-06-09,24.15,24.43,23.45,23.87,1494700,0
2004-06-10,23.94,24.15,23.45,23.73,984257,0
2004-06-14,23.45,23.66,22.4,22.47,1392272,0
2004-06-15,22.89,22.89,22.54,22.75,1761929,0
2004-06-16,22.82,22.82,22.4,22.61,981792,0
2004-06-17,22.26,22.47,21.98,22.05,983823,0
2004-06-18,21.98,22.33,21.42,21.63,1745481,0
2004-06-21,21.91,22.12,21.21,21.35,1209158,0
2004-06-22,21.42,22.12,21.14,21.91,3477893,0
2004-06-23,22.05,25.55,21.98,24.78,6707175,0
2004-06-24,25.2,25.48,24.22,24.43,3845670,0
2004-06-25,24.5,26.95,24.36,26.32,4088038,0
2004-06-28,26.81,26.88,24.57,25.13,3404122,0
2004-06-29,25.41,26.6,24.64,26.53,3043730,0
2004-06-30,26.74,26.88,25.27,25.9,3745197,0
2004-07-01,25.97,26.04,24.5,24.57,2020478,0
2004-07-02,24.85,24.92,23.66,24.29,1694418,0
2004-07-06,23.8,24.15,22.47,23.1,2188133,0
2004-07-07,22.75,23.8,22.54,22.68,1862548,0
2004-07-08,22.4,23.31,22.19,22.54,1310296,0
2004-07-09,23.03,23.73,22.75,23.73,1533207,0
2004-07-12,23.59,23.8,22.12,22.54,1273985,0
2004-07-13,22.75,22.96,21.98,22.12,952982,0
2004-07-14,22.4,24.01,21.98,22.12,2527587,0
2004-07-15,22.54,22.75,21.98,22.26,1358286,0
2004-07-16,22.68,22.96,21.42,21.56,1162429,0
2004-07-19,21.91,23.87,21.63,23.1,3183058,0
2004-07-20,23.45,23.59,22.33,23.03,1346178,0
2004-07-21,22.82,23.59,21.63,21.63,1453970,0
2004-07-22,21.63,21.84,21,21.56,2329053,0
2004-07-23,21.35,21.63,20.16,20.65,1754957,0
2004-07-26,20.65,20.93,20.02,20.23,931910,0
2004-07-27,20.37,20.51,19.25,19.81,1918527,0
2004-07-28,19.6,19.81,18.62,18.76,1988171,0
2004-07-29,19.81,20.3,19.53,19.6,1870727,0
2004-07-30,19.6,20.02,19.53,19.74,1424483,0
2004-08-02,19.46,20.51,19.25,19.32,1595125,0
2004-08-03,19.74,20.02,18.97,19.32,1412061,0
2004-08-04,15.82,15.89,14.42,14.56,11538781,0
2004-08-05,14.7,14.98,14.35,14.56,2031638,0
2004-08-06,14.49,14.56,14.07,14.35,1936611,0
2004-08-09,14.49,14.7,12.95,13.09,3239319,0
2004-08-10,13.51,13.65,13.09,13.3,1664235,0
2004-08-11,13.02,13.23,12.46,12.67,2172945,0
2004-08-12,12.67,12.74,11.9,12.18,1877358,0
2004-08-13,12.32,12.53,11.97,11.97,1399758,0
2004-08-16,11.97,12.46,11.69,12.18,1762198,0
2004-08-17,12.39,13.16,12.32,12.74,1451764,0
2004-08-18,12.6,13.65,12.46,13.58,1350312,0
2004-08-19,13.3,14.14,13.16,13.79,2462802,0
2004-08-20,14.42,14.98,14.14,14.49,3708589,0
2004-08-23,14.7,14.77,14.14,14.28,1116356,0
2004-08-24,14.63,14.7,13.58,13.72,1299466,0
2004-08-25,13.79,14,13.51,13.86,927297,0
2004-08-26,14,14.07,13.37,13.51,1208978,0
2004-08-27,13.51,13.72,12.88,12.95,2009230,0
2004-08-30,13.09,13.09,12.18,12.32,2758736,0
2004-08-31,12.46,12.81,12.25,12.74,1209942,0
2004-09-01,12.88,13.16,12.39,12.46,1745401,0
2004-09-02,12.53,12.95,12.46,12.81,1269698,0
2004-09-03,12.81,12.88,12.39,12.6,994362,0
2004-09-07,12.81,13.09,12.6,12.95,878162,0
2004-09-08,12.95,13.02,12.6,12.67,717795,0
2004-09-09,12.74,13.72,12.67,13.51,1526462,0
2004-09-10,13.58,14.21,13.44,14,2077210,0
2004-09-13,14.14,14.7,13.65,14.07,2834689,0
2004-09-14,14.21,14.35,13.79,14.07,1104830,0
2004-09-15,14,14,13.44,13.51,1027373,0
2004-09-16,13.37,13.58,12.95,13.3,777233,0
2004-09-17,13.09,13.65,13.09,13.3,1065024,0
2004-09-20,13.37,13.86,13.3,13.44,994251,0
2004-09-21,13.65,13.79,13.51,13.58,682444,0
2004-09-22,13.58,13.65,13.3,13.44,558526,0
2004-09-23,13.44,13.65,13.3,13.51,659971,0
2004-09-24,13.37,13.65,12.88,12.95,1185016,0
2004-09-27,12.88,13.3,12.81,12.81,553625,0
2004-09-28,12.95,13.23,12.32,13.09,1252345,0
2004-09-29,13.09,13.51,12.88,13.3,958839,0
2004-09-30,13.37,13.86,12.95,13.86,1666580,0
2004-10-01,13.93,14.28,13.58,14.28,1669849,0
2004-10-04,15.75,15.75,14.28,15.05,2343417,0
2004-10-05,15.05,15.26,14.77,15.05,1193530,0
2004-10-06,14.91,15.12,14.63,15.12,1009252,0
2004-10-07,15.05,15.26,14.42,14.77,1405015,0
2004-10-08,14.63,14.98,14.35,14.84,972026,0
2004-10-11,14.84,14.98,14.7,14.98,539188,0
2004-10-12,14.63,14.91,14.42,14.91,745763,0
2004-10-13,15.05,15.26,14.7,14.77,806892,0
2004-10-14,14.91,15.19,14.77,15.12,904616,0
2004-10-15,15.33,15.54,14.98,15.26,944295,0
2004-10-18,15.05,15.19,14.7,15.12,714438,0
2004-10-19,15.19,15.4,14.84,14.84,1174169,0
2004-10-20,14.91,15.4,14.77,15.33,830740,0
2004-10-21,15.19,17.29,15.19,16.73,2886677,0
2004-10-22,16.94,17.08,16.03,16.24,2428059,0
2004-10-25,15.96,17.08,15.89,16.87,1232648,0
2004-10-26,17.08,17.15,16.38,16.87,1583308,0
2004-10-27,16.87,17.85,16.59,17.36,1241824,0
2004-10-28,16.8,17.15,16.66,17.08,1367900,0
2004-10-29,16.8,17.29,16.59,17.29,876420,0
2004-11-01,17.29,17.43,16.52,16.8,795272,0
2004-11-02,16.94,17.01,15.75,15.82,1353170,0
2004-11-03,16.66,16.73,15.4,16.03,2270567,0
2004-11-04,16.03,16.1,15.4,15.96,1493952,0
2004-11-05,16.1,16.45,15.96,16.31,883770,0
2004-11-08,16.38,16.73,16.24,16.45,856743,0
2004-11-09,16.17,16.73,16.1,16.45,813822,0
2004-11-10,16.38,16.87,16.31,16.31,1038741,0
2004-11-11,16.59,17.22,16.38,17.08,2100582,0
2004-11-12,17.08,17.5,16.73,17.01,1726753,0
2004-11-15,17.01,18.62,16.94,17.71,3001037,0
2004-11-16,18.13,18.41,17.85,18.06,1548067,0
2004-11-17,18.48,18.62,17.99,18.55,1562051,0
2004-11-18,18.48,18.55,17.78,17.99,1140661,0
2004-11-19,17.71,17.92,16.8,16.94,1340538,0
2004-11-22,17.08,17.64,16.8,17.5,1444871,0
2004-11-23,17.57,17.71,16.94,17.43,827406,0
2004-11-24,17.43,17.5,17.01,17.22,473413,0
2004-11-26,17.08,17.5,17.08,17.22,342086,0
2004-11-29,17.22,17.78,17.08,17.36,1245561,0
2004-11-30,17.57,18.2,17.5,17.85,2267858,0
2004-12-01,18.13,18.2,17.5,17.57,903603,0
2004-12-02,17.78,17.85,17.15,17.36,1195561,0
2004-12-03,17.36,17.78,16.66,17.08,1774621,0
2004-12-06,17.43,17.43,16.8,16.8,978294,0
2004-12-07,16.94,16.94,15.75,16.31,1601988,0
2004-12-08,16.24,16.59,15.82,16.38,1666030,0
2004-12-09,18.69,20.93,18.62,20.16,12243912,0
2004-12-10,21.14,21.35,19.88,19.95,7603065,0
2004-12-13,20.65,20.79,20.16,20.58,2154161,0
2004-12-14,20.65,20.65,19.25,19.6,2919694,0
2004-12-15,19.6,19.81,19.32,19.53,1415055,0
2004-12-16,19.46,20.44,19.39,20.09,1741090,0
2004-12-17,19.6,20.16,19.25,19.46,1848885,0
2004-12-20,19.67,20.09,19.25,19.32,1356146,0
2004-12-21,19.39,19.88,19.39,19.53,1400177,0
2004-12-22,19.53,22.4,19.53,22.4,7451787,0
2004-12-23,22.12,23.73,21.77,23.1,4891835,0
2004-12-27,23.73,24.43,23.38,24.15,2659835,0
2004-12-28,24.43,24.5,23.03,23.17,1965374,0
2004-12-29,22.82,23.66,22.68,22.96,1692311,0
2004-12-30,23.1,23.38,22.89,22.89,1066429,0
2004-12-31,22.89,23.66,22.89,23.38,1070632,0
2005-01-03,23.8,24.01,22.96,23.24,1150446,0
2005-01-04,23.38,23.52,21.35,21.42,2787551,0
2005-01-05,21,21.77,20.23,21.21,2489019,0
2005-01-06,21.21,21.91,21.07,21.42,1938991,0
2005-01-07,21.42,21.63,20.65,21.07,1901689,0
2005-01-10,21.35,21.56,20.72,21.07,1475993,0
2005-01-11,21,21.14,19.6,19.81,2917621,0
2005-01-12,20.93,21.14,20.23,21.14,4301430,0
2005-01-13,21.28,21.35,20.3,20.51,1788774,0
2005-01-14,20.72,20.79,20.16,20.37,1020048,0
2005-01-18,20.3,20.72,19.81,20.37,1541373,0
2005-01-19,20.16,20.3,19.04,19.11,2734295,0
2005-01-20,19.11,19.6,18.55,18.62,1996696,0
2005-01-21,18.83,19.6,18.83,18.97,1481690,0
2005-01-24,19.04,19.46,18.55,18.69,1720452,0
2005-01-25,18.9,19.25,18.27,18.69,894917,0
2005-01-26,18.9,19.04,18.34,18.48,871152,0
2005-01-27,18.2,18.41,17.5,17.78,1444505,0
2005-01-28,17.92,18.27,17.71,18.06,1088255,0
2005-01-31,18.13,18.55,17.57,17.85,1274015,0
2005-02-01,17.71,17.85,17.08,17.29,1242556,0
2005-02-02,17.15,18.27,17.08,17.92,1709168,0
2005-02-03,17.99,18.76,17.85,18.48,1571450,0
2005-02-04,18.55,19.88,17.64,18.9,1725137,0
2005-02-07,18.9,19.25,18.62,18.97,1046796,0
2005-02-08,18.9,20.16,18.83,19.88,2217856,0
2005-02-09,20.23,20.65,19.25,19.53,1513595,0
2005-02-10,19.53,19.81,18.83,19.6,1125201,0
2005-02-11,19.39,20.23,19.32,19.81,880081,0
2005-02-14,19.74,20.09,18.9,19.25,957313,0
2005-02-15,19.11,19.74,19.04,19.39,662442,0
2005-02-16,19.11,19.32,18.76,19.04,923593,0
2005-02-17,18.9,19.25,18.06,18.13,1295334,0
2005-02-18,18.27,18.83,17.85,17.85,765320,0
2005-02-22,17.92,19.32,17.85,19.25,2274226,0
2005-02-23,19.6,19.88,16.8,16.8,5618872,0
2005-02-24,16.94,17.08,13.58,14.91,7119112,0
2005-02-25,15.05,15.12,14.14,14.28,3505018,0
2005-02-28,14.35,14.63,13.65,13.86,2388538,0
2005-03-01,13.86,14.63,13.72,14.49,2272227,0
2005-03-02,14.49,14.63,13.86,14,1290749,0
2005-03-03,14.14,14.21,13.86,13.86,808587,0
2005-03-04,14,14.07,13.79,13.79,1038725,0
2005-03-07,13.79,14.14,13.79,13.93,1406334,0
2005-03-08,14,14.14,13.3,13.37,1122143,0
2005-03-09,13.65,14.7,13.51,13.93,2672682,0
2005-03-10,14,14.07,13.51,13.58,1351529,0
2005-03-11,13.79,14.56,13.72,14,2401067,0
2005-03-14,14,14.28,13.23,13.44,2029741,0
2005-03-15,13.72,13.86,13.44,13.51,872563,0
2005-03-16,13.51,13.65,13.16,13.3,945788,0
2005-03-17,13.23,13.37,12.74,12.95,1309105,0
2005-03-18,12.88,13.16,12.39,12.95,2043033,0
2005-03-21,13.09,13.79,12.81,13.65,1977203,0
2005-03-22,13.65,13.72,13.23,13.23,1154138,0
2005-03-23,13.09,13.51,12.81,12.95,811523,0
2005-03-24,12.95,13.09,12.67,12.74,589550,0
2005-03-28,12.74,12.88,12.32,12.32,871429,0
2005-03-29,12.25,12.46,11.97,12.04,1051586,0
2005-03-30,12.04,12.25,11.9,12.04,1324847,0
2005-03-31,12.04,12.04,11.48,12.04,1922906,0
2005-04-01,12.32,12.67,11.69,11.9,1096605,0
2005-04-04,12.04,12.25,11.55,11.83,919918,0
2005-04-05,11.83,12.11,11.55,11.9,1340717,0
2005-04-06,12.11,12.6,12.04,12.32,2317375,0
2005-04-07,12.32,13.16,12.32,13.16,1169859,0
2005-04-08,13.3,13.44,12.95,13.37,1712454,0
2005-04-11,13.44,14,13.3,13.86,1283775,0
2005-04-12,13.72,13.93,12.88,13.3,1209368,0
2005-04-13,12.81,13.37,12.74,13.09,972735,0
2005-04-14,13.02,13.23,12.53,13.16,835805,0
2005-04-15,12.95,13.51,12.74,13.44,830516,0
2005-04-18,12.81,13.72,12.53,13.3,3156381,0
2005-04-19,13.51,13.79,13.44,13.65,731397,0
2005-04-20,13.65,14.21,13.58,14.14,1395089,0
2005-04-21,14.07,14.35,13.86,14.35,819801,0
2005-04-22,14.28,14.35,12.88,13.37,714908,0
2005-04-25,14.28,14.35,13.86,14.07,1073669,0
2005-04-26,13.86,14,13.58,13.65,494872,0
2005-04-27,13.44,14.21,13.37,14.14,807994,0
2005-04-28,14.98,16.03,14.49,14.7,5038162,0
2005-04-29,14.77,16.17,14.35,16.1,3320337,0
2005-05-02,15.96,16.38,15.75,16.1,1871840,0
2005-05-03,16.03,16.31,15.19,15.4,1452690,0
2005-05-04,15.68,15.75,15.05,15.33,939872,0
2005-05-05,15.4,15.4,14.84,14.98,704296,0
2005-05-06,15.12,15.33,14.77,14.98,671213,0
2005-05-09,14.84,15.26,14.7,15.12,743812,0
2005-05-10,14.98,14.98,14.7,14.91,360356,0
2005-05-11,14.7,15.05,14.49,14.91,483862,0
2005-05-12,14.91,15.05,14.42,14.56,503996,0
2005-05-13,14.42,14.77,14.28,14.56,583802,0
2005-05-16,14.56,14.84,14.35,14.56,658661,0
2005-05-17,14.77,15.26,14.42,15.26,939005,0
2005-05-18,15.19,15.33,14.77,15.05,1281090,0
2005-05-19,15.19,16.17,15.05,15.68,1461366,0
2005-05-20,15.68,16.1,15.19,15.75,990253,0
2005-05-23,16.31,17.08,16.03,16.66,1947110,0
2005-05-24,16.73,16.73,16.45,16.59,784135,0
2005-05-25,16.38,16.8,15.75,16.73,1689010,0
2005-05-26,16.52,16.66,15.96,16.38,1549992,0
2005-05-27,16.24,16.59,16.17,16.52,967563,0
2005-05-31,16.45,16.87,15.26,15.54,2687886,0
2005-06-01,15.68,17.15,15.68,17.15,1792534,0
2005-06-02,18.06,18.55,16.45,16.87,5122750,0
2005-06-03,16.52,16.66,15.4,15.54,2707956,0
2005-06-06,15.75,16.52,15.61,15.82,1544722,0
2005-06-07,15.89,16.52,15.82,16.31,1227590,0
2005-06-08,16.38,16.52,15.82,16.1,761691,0
2005-06-09,15.96,16.52,15.82,16.52,921055,0
2005-06-10,16.31,16.59,16.1,16.24,804520,0
2005-06-13,16.31,16.52,16.1,16.52,933402,0
2005-06-14,16.38,16.87,16.24,16.8,944252,0
2005-06-15,16.87,17.29,16.52,16.73,1219911,0
2005-06-16,16.8,17.29,16.59,16.73,604144,0
2005-06-17,17.15,17.22,16.66,16.8,1440959,0
2005-06-20,16.8,16.8,16.45,16.73,898535,0
2005-06-21,16.8,16.94,16.38,16.45,1062453,0
2005-06-22,16.52,16.59,15.96,16.17,898338,0
2005-06-23,16.1,16.31,15.82,15.96,1545046,0
2005-06-24,15.75,16.1,15.05,15.12,5263887,0
2005-06-27,15.05,15.26,14.7,14.91,895569,0
2005-06-28,14.91,15.12,14.7,14.84,1033001,0
2005-06-29,14.84,15.05,14.84,14.98,553066,0
2005-06-30,15.05,15.05,14.49,14.63,686339,0
2005-07-01,14.56,14.84,14.56,14.7,374992,0
2005-07-05,14.56,16.1,14.56,15.96,2638891,0
2005-07-06,16.1,16.52,15.68,15.89,1494083,0
2005-07-07,15.26,15.61,15.05,15.19,1366117,0
2005-07-08,15.33,16.1,15.19,16.03,1078770,0
2005-07-11,15.96,16.59,15.96,16.45,1456167,0
2005-07-12,16.52,16.66,16.1,16.17,1133569,0
2005-07-13,16.31,16.59,15.75,16.52,1127110,0
2005-07-14,16.8,17.15,16.03,16.17,1597846,0
2005-07-15,16.1,16.94,16.1,16.31,1925858,0
2005-07-18,16.38,16.52,16.03,16.1,795769,0
2005-07-19,16.24,16.38,16.03,16.1,511566,0
2005-07-20,16.03,16.24,15.75,15.96,1055046,0
2005-07-21,15.96,16.1,15.61,15.68,657412,0
2005-07-22,15.68,16.17,15.47,16.1,690666,0
2005-07-25,16.03,16.1,15.4,15.54,504717,0
2005-07-26,15.54,15.89,15.47,15.61,501113,0
2005-07-27,15.54,15.89,15.47,15.75,661303,0
2005-07-28,15.75,16.45,15.54,16.1,1838926,0
2005-07-29,16.17,16.38,15.68,15.68,658692,0
2005-08-01,15.68,15.96,15.61,15.75,405910,0
2005-08-02,15.68,15.82,15.4,15.54,681664,0
2005-08-03,15.54,15.61,14.98,15.05,722228,0
2005-08-04,15.05,15.19,14.63,14.7,692255,0
2005-08-05,14.7,14.91,14.49,14.77,718255,0
2005-08-08,14.77,15.19,14.63,14.77,662088,0
2005-08-09,14.84,15.19,14.7,14.98,746506,0
2005-08-10,15.05,15.26,14.63,14.7,546425,0
2005-08-11,14.7,15.19,14.7,15.12,912056,0
2005-08-12,14.98,15.05,14.7,14.7,768604,0
2005-08-15,14.7,15.05,14.63,14.77,985334,0
2005-08-16,14.7,14.84,14.42,14.42,641894,0
2005-08-17,14.42,14.91,14.35,14.49,887475,0
2005-08-18,14.42,14.56,14.28,14.35,572922,0
2005-08-19,14.35,15.05,14.35,14.91,868627,0
2005-08-22,14.98,15.05,14.49,14.77,377617,0
2005-08-23,14.77,14.91,14.56,14.7,493782,0
2005-08-24,14.77,15.68,14.63,15.47,1658050,0
2005-08-25,15.4,15.89,15.4,15.75,854793,0
2005-08-26,15.75,15.82,15.33,15.54,588276,0
2005-08-29,15.26,16.03,15.19,16.03,716231,0
2005-08-30,15.82,15.89,15.26,15.4,576637,0
2005-08-31,15.47,16.24,15.4,15.75,2920713,0
2005-09-01,16.31,16.38,14.63,15.05,3863262,0
2005-09-02,14.98,15.12,14.7,14.91,681212,0
2005-09-06,14.91,15.19,14.7,14.84,1235634,0
2005-09-07,14.84,14.91,14.7,14.84,547522,0
2005-09-08,14.77,15.05,14.7,14.98,712293,0
2005-09-09,14.91,15.19,14.91,15.12,865858,0
2005-09-12,15.05,15.54,15.05,15.47,878537,0
2005-09-13,15.4,16.24,15.4,15.75,1852951,0
2005-09-14,15.96,15.96,15.05,15.26,1287210,0
2005-09-15,15.33,15.4,14.84,14.98,865205,0
2005-09-16,14.98,15.19,14.91,15.19,1334516,0
2005-09-19,15.19,15.19,14.77,14.91,537506,0
2005-09-20,14.98,15.82,14.91,15.75,2680722,0
2005-09-21,15.54,16.1,15.33,15.68,1452784,0
2005-09-22,15.47,15.68,15.19,15.33,1072188,0
2005-09-23,15.4,15.75,15.26,15.75,1032229,0
2005-09-26,15.96,17.5,15.89,17.08,3145333,0
2005-09-27,16.94,17.43,16.24,17.08,1926526,0
2005-09-28,17.29,19.25,17.08,18.83,5785389,0
2005-09-29,18.83,18.9,17.64,17.78,2144907,0
2005-09-30,17.92,18.48,17.78,18.48,1352158,0
2005-10-03,18.83,19.04,17.85,18.55,1350094,0
2005-10-04,18.62,19.88,18.48,19.53,3214005,0
2005-10-05,19.6,20.3,19.11,19.67,3930269,0
2005-10-06,19.39,20.16,18.27,18.69,1688002,0
2005-10-07,18.69,19.04,18.41,18.55,1243627,0
2005-10-10,18.48,18.62,17.57,17.92,1260403,0
2005-10-11,18.13,18.9,17.43,17.78,1916463,0
2005-10-12,17.64,17.78,16.1,16.8,2015576,0
2005-10-13,17.08,17.5,16.52,17.29,1183418,0
2005-10-14,17.57,17.57,16.66,17.08,1024731,0
2005-10-17,17.22,17.57,16.8,17.57,1167900,0
2005-10-18,17.64,18.13,17.5,17.92,1100530,0
2005-10-19,17.64,18.62,16.66,18.48,2011656,0
2005-10-20,18.41,18.48,17.5,17.57,1093801,0
2005-10-21,17.71,18.13,17.36,17.64,839691,0
2005-10-24,17.78,18.48,17.57,18.2,1001600,0
2005-10-25,17.99,18.2,17.22,17.43,936451,0
2005-10-26,17.5,17.71,15.19,15.68,3093032,0
2005-10-27,15.75,16.1,15.68,15.96,1004633,0
2005-10-28,16.24,16.66,15.89,16.59,1302930,0
2005-10-31,16.8,17.08,16.45,16.59,1295307,0
2005-11-01,16.45,16.73,16.31,16.52,594467,0
2005-11-02,16.66,17.08,16.45,17.08,1141378,0
2005-11-03,17.29,18.06,17.01,17.99,1853177,0
2005-11-04,18.2,18.27,17.36,17.64,2396106,0
2005-11-07,17.78,17.85,17.15,17.36,1379707,0
2005-11-08,17.43,17.43,16.87,17.01,854080,0
2005-11-09,17.08,17.78,16.87,17.78,1112379,0
2005-11-10,17.71,17.99,17.29,17.85,1353044,0
2005-11-11,17.99,17.99,17.43,17.57,728379,0
2005-11-14,17.43,18.2,17.36,18.13,1052511,0
2005-11-15,17.92,18.2,17.85,18.06,1004585,0
2005-11-16,17.99,18.55,17.92,18.34,1427541,0
2005-11-17,18.2,18.97,18.2,18.9,1127742,0
2005-11-18,19.11,19.25,18.55,18.97,900452,0
2005-11-21,18.83,19.11,18.41,19.11,657397,0
2005-11-22,18.9,19.25,18.55,19.04,564359,0
2005-11-23,18.97,20.23,18.76,19.6,1737247,0
2005-11-25,19.74,19.74,19.18,19.6,387417,0
2005-11-28,19.46,19.46,18.76,19.04,896705,0
2005-11-29,19.46,20.23,19.32,20.02,2060831,0
2005-11-30,20.02,20.93,20.02,20.93,3012590,0
2005-12-01,20.93,21.42,20.51,21,1950898,0
2005-12-02,21,21.56,20.65,21.21,1587145,0
2005-12-05,20.93,21.21,20.3,20.72,1017946,0
2005-12-06,20.79,21.14,20.51,21,1256281,0
2005-12-07,20.86,21.56,20.86,21.42,2421799,0
2005-12-08,22.4,22.61,21.14,21.28,4024829,0
2005-12-09,20.86,21.7,20.86,21.35,2266255,0
2005-12-12,21,21.7,20.3,20.37,1473788,0
2005-12-13,20.3,20.51,19.32,20.02,2649339,0
2005-12-14,20.02,20.51,19.6,20.02,1188441,0
2005-12-15,20.23,20.79,19.95,20.58,1327414,0
2005-12-16,20.58,20.86,20.44,20.58,1200031,0
2005-12-19,20.3,20.3,19.67,19.74,887084,0
2005-12-20,19.67,19.95,18.69,19.04,1844888,0
2005-12-21,19.04,19.88,19.04,19.46,1284727,0
2005-12-22,19.53,20.09,19.32,19.81,1010153,0
2005-12-23,19.95,21.77,19.81,21.56,2271954,0
2005-12-27,21.42,22.05,20.51,20.58,1154041,0
2005-12-28,20.72,21.28,20.72,21.28,831553,0
2005-12-29,21.28,21.63,21,21,1102108,0
2005-12-30,21,21,20.23,20.79,851828,0
2006-01-03,20.86,21.7,20.37,21.35,1607952,0
2006-01-04,21.42,22.89,21.42,22.19,2919081,0
2006-01-05,22.12,22.96,22.05,22.05,1232720,0
2006-01-06,22.4,23.94,22.19,23.52,3278298,0
2006-01-09,23.8,24.22,23.38,23.87,1979307,0
2006-01-10,23.66,24.78,23.17,24.64,1742664,0
2006-01-11,24.78,26.04,24.57,24.99,4148666,0
2006-01-12,25.2,25.2,23.66,24.15,2144214,0
2006-01-13,24.01,24.5,23.24,24.15,1217407,0
2006-01-17,23.73,23.87,22.75,23.1,1416301,0
2006-01-18,22.19,24.01,21.77,23.94,1753616,0
2006-01-19,24.5,25.97,24.36,25.13,2766849,0
2006-01-20,25.2,25.27,24.15,24.5,1554366,0
2006-01-23,24.5,24.99,23.66,24.43,1465269,0
2006-01-24,24.22,25.83,24.22,25.83,1491047,0
2006-01-25,26.04,26.39,25.69,26.11,1521058,0
2006-01-26,26.39,27.86,26.25,27.79,2849471,0
2006-01-27,27.93,28.77,26.88,28,2886758,0
2006-01-30,27.09,27.65,26.67,26.95,2153301,0
2006-01-31,27.02,28.07,26.95,28,2092155,0
2006-02-01,27.93,28.7,27.65,28.28,1471758,0
2006-02-02,28.42,28.56,26.39,27.3,3950945,0
2006-02-03,26.67,27.37,26.04,27.3,1513813,0
2006-02-06,27.44,28.14,27.09,27.72,2707678,0
2006-02-07,27.58,27.79,26.67,26.74,1212750,0
2006-02-08,27.37,27.65,26.39,27.44,1047364,0
2006-02-09,27.37,29.4,27.09,28.49,2821929,0
2006-02-10,28.35,28.7,27.09,27.58,1670250,0
2006-02-13,27.37,27.79,27.16,27.3,950347,0
2006-02-14,26.67,27.79,26.6,27.79,909906,0
2006-02-15,27.44,28.07,27.37,27.65,814665,0
2006-02-16,27.58,29.12,27.58,28.63,1871967,0
2006-02-17,28.84,29.89,28.28,29.54,1939299,0
2006-02-21,29.68,31.01,29.33,30.31,2891652,0
2006-02-22,30.45,30.52,29.4,29.47,1419279,0
2006-02-23,30.45,31.43,29.54,29.82,1557030,0
2006-02-24,30.1,30.38,29.68,30.03,981791,0
2006-02-27,29.89,30.38,28.56,28.7,2107707,0
2006-02-28,28.84,29.47,27.65,28.14,1815391,0
2006-03-01,28.56,30.52,28.35,30.45,2698243,0
2006-03-02,28.91,32.76,28.49,32.48,7658094,0
2006-03-03,32.41,34.51,30.94,31.85,8229457,0
2006-03-06,32.62,35,31.64,32.48,4793707,0
2006-03-07,32.27,32.69,30.8,30.87,2208507,0
2006-03-08,30.45,32.13,30.24,31.71,2011296,0
2006-03-09,32.13,33.25,31.85,31.99,2464741,0
2006-03-10,32.13,33.25,32.13,33.04,1794600,0
2006-03-13,33.88,34.09,33.25,33.95,1663621,0
2006-03-14,33.95,34.58,33.95,34.16,1732842,0
2006-03-15,34.37,38.29,34.23,37.45,8058523,0
2006-03-16,36.4,37.66,35.35,35.63,7436897,0
2006-03-17,35.84,36.54,35.28,35.77,3020122,0
2006-03-20,35.84,36.4,35.21,35.56,1819485,0
2006-03-21,35.56,36.4,34.72,34.72,2359542,0
2006-03-22,34.65,35.49,33.95,34.23,2342138,0
2006-03-23,34.3,34.44,33.53,33.67,1959967,0
2006-03-24,33.95,36.26,33.74,36.05,3782338,0
2006-03-27,36.33,37.17,35.91,36.61,2111755,0
2006-03-28,37.24,39.34,37.1,37.87,4686469,0
2006-03-29,37.94,38.71,36.96,37.24,3583464,0
2006-03-30,37.8,38.22,36.68,36.82,2752058,0
2006-03-31,37.1,37.38,36.26,36.47,1664744,0
2006-04-03,37.24,37.66,36.33,36.54,2210769,0
2006-04-04,35,35.42,34.23,34.37,6595253,0
2006-04-05,34.3,34.86,33.46,33.95,8523102,0
2006-04-06,33.95,34.58,33.32,34.37,4484807,0
2006-04-07,34.51,34.86,33.6,33.67,3364217,0
2006-04-10,33.95,34.37,30.87,31.22,7335769,0
2006-04-11,31.29,31.64,28.21,29.4,12768142,0
2006-04-12,29.33,30.8,28.77,30.31,4496852,0
2006-04-13,30.17,30.87,29.89,30.24,2162082,0
2006-04-17,30.24,30.24,28.35,28.98,3178756,0
2006-04-18,28.98,31.57,28.84,31.15,7435137,0
2006-04-19,31.78,31.92,30.52,30.87,2722904,0
2006-04-20,30.52,31.78,29.68,30.31,3127817,0
2006-04-21,30.94,31.5,30.45,31.08,4887006,0
2006-04-24,31.08,31.43,30.45,30.59,1945590,0
2006-04-25,30.8,31.15,29.47,30.38,4558266,0
2006-04-26,30.59,30.8,29.61,29.75,1928277,0
2006-04-27,29.54,29.75,28.56,28.98,3926877,0
2006-04-28,28.7,29.05,28.28,28.63,3859607,0
2006-05-01,28.63,28.98,27.79,28.07,3452156,0
2006-05-02,28.35,29.47,28.14,29.26,3606123,0
2006-05-03,29.47,29.96,28.84,29.19,1588481,0
2006-05-04,29.19,29.75,28.98,29.33,1700687,0
2006-05-05,29.75,29.89,28.84,29.19,2223509,0
2006-05-08,29.19,30.31,29.12,30.1,2418346,0
2006-05-09,30.17,30.59,29.75,30.52,2163895,0
2006-05-10,30.38,30.59,29.82,29.96,2339358,0
2006-05-11,29.75,29.89,26.88,27.23,6133866,0
2006-05-12,26.88,27.58,26.18,27.44,3187537,0
2006-05-15,27.16,27.3,25.69,26.25,2738435,0
2006-05-16,26.25,27.72,26.18,26.95,2542305,0
2006-05-17,26.95,27.44,26.18,26.74,2263937,0
2006-05-18,27.02,28.14,26.74,26.81,2610643,0
2006-05-19,26.95,28.42,26.81,28.07,3485430,0
2006-05-22,28.07,28.49,27.23,27.72,2315090,0
2006-05-23,28.35,29.05,28,28.42,2937545,0
2006-05-24,28.07,28.98,26.6,27.37,3416737,0
2006-05-25,27.37,28.35,26.95,28,1662101,0
2006-05-26,28.07,28.28,27.58,27.86,1439494,0
2006-05-30,27.72,27.79,26.46,26.46,1749646,0
2006-05-31,26.81,30.1,26.81,30.1,8178658,0
2006-06-01,31.5,32.06,30.52,31.43,6472449,0
2006-06-02,33.04,33.32,32.13,32.55,4266534,0
2006-06-05,32.2,33.04,31.78,31.78,2300931,0
2006-06-06,31.78,32.62,31.08,32.41,2478758,0
2006-06-07,32.55,33.25,30.8,30.94,3001936,0
2006-06-08,30.52,30.94,28.49,30.87,4352418,0
2006-06-09,31.01,32.2,29.33,29.75,3806336,0
2006-06-12,29.68,29.75,27.65,27.79,2893998,0
2006-06-13,27.79,28.98,26.46,26.53,4105463,0
2006-06-14,27.23,29.19,26.74,28.14,3951082,0
2006-06-15,28.77,30.1,28.56,29.75,2633068,0
2006-06-16,29.75,30.45,28.7,28.84,3935749,0
2006-06-19,28.84,29.33,28,28.21,1802111,0
2006-06-20,28.07,29.26,27.79,28.77,2247969,0
2006-06-21,28.56,30.45,28.56,30.1,2985339,0
2006-06-22,29.96,30.1,29.26,29.61,1533307,0
2006-06-23,29.54,30.94,29.26,30.52,2104352,0
2006-06-26,30.73,31.36,30.73,31.01,2636139,0
2006-06-27,30.8,31.08,29.19,29.33,2810681,0
2006-06-28,29.26,29.75,28.84,29.61,1543048,0
2006-06-29,29.75,31.43,29.68,31.43,2518466,0
2006-06-30,31.5,33.67,30.94,33.67,8391963,0
2006-07-03,32.62,33.18,31.71,31.71,1554350,0
2006-07-05,31.71,32.41,31.43,31.64,1933938,0
2006-07-06,31.85,32.48,31.71,32.2,2029108,0
2006-07-07,32.27,32.27,30.03,30.24,3524231,0
2006-07-10,30.52,30.73,29.05,29.26,1912336,0
2006-07-11,29.05,29.33,28,29.12,2380575,0
2006-07-12,29.4,30.38,28.35,28.49,2544762,0
2006-07-13,28.07,28.91,27.3,27.93,3965351,0
2006-07-14,27.72,28.56,27.23,27.44,2077022,0
2006-07-17,27.44,28.49,27.23,27.58,1430831,0
2006-07-18,27.79,28.56,25.97,26.81,4372691,0
2006-07-19,26.74,28.14,26.18,27.44,2619810,0
2006-07-20,27.44,28.98,26.6,26.67,3387607,0
2006-07-21,27.09,27.09,23.73,24.15,5503037,0
2006-07-24,24.43,24.71,23.73,23.94,2934014,0
2006-07-25,24.08,24.99,23.94,24.85,1749123,0
2006-07-26,25.06,25.97,24.71,25.76,1894266,0
2006-07-27,26.11,26.18,23.38,24.22,3222493,0
2006-07-28,23.87,24.78,23.87,24.71,1240074,0
2006-07-31,24.71,25.83,24.57,25.41,1690641,0
2006-08-01,25.34,25.48,23.94,24.5,1354166,0
2006-08-02,24.99,25.06,24.29,24.5,1400240,0
2006-08-03,24.15,25.83,23.94,25.41,1445321,0
2006-08-04,25.9,26.53,24.57,25.48,1363925,0
2006-08-07,25.2,25.41,24.85,24.85,720975,0
2006-08-08,25.13,25.76,24.22,24.43,1296170,0
2006-08-09,24.92,26.32,24.85,25.83,3258565,0
2006-08-10,25.62,26.74,25.62,26.67,1444866,0
2006-08-11,26.6,26.95,25.83,26.04,1154082,0
2006-08-14,26.67,27.23,26.25,26.25,1517765,0
2006-08-15,26.88,27.23,26.74,27.09,1192640,0
2006-08-16,27.3,27.51,26.95,27.02,3192373,0
2006-08-17,27.16,28.91,26.95,28.56,3082721,0
2006-08-18,28.56,29.33,27.65,29.33,2180812,0
2006-08-21,29.19,29.26,28.14,28.63,1479884,0
2006-08-22,28.49,29.19,28.42,28.7,1759616,0
2006-08-23,28.63,29.05,27.79,27.93,1676725,0
2006-08-24,28.35,28.42,27.65,28.28,1954155,0
2006-08-25,28.07,29.33,28.07,28.98,1528956,0
2006-08-28,29.19,29.89,29.12,29.54,1889851,0
2006-08-29,29.75,29.96,29.12,29.82,1749376,0
2006-08-30,29.96,30.24,29.47,30.17,2789051,0
2006-08-31,29.54,29.75,27.02,27.65,10093699,0
2006-09-01,27.79,28.14,26.32,28.14,4447067,0
2006-09-05,27.79,28.21,27.16,27.86,2610214,0
2006-09-06,27.23,27.72,26.95,26.95,1281749,0
2006-09-07,26.88,26.95,25.69,25.9,2276876,0
2006-09-08,26.11,27.44,26.11,27.16,2238207,0
2006-09-11,26.81,27.65,26.46,27.23,1605589,0
2006-09-12,27.37,29.68,27.23,29.33,3621995,0
2006-09-13,29.75,30.31,28.42,28.56,4514306,0
2006-09-14,28.28,30.59,28.14,30.45,4107458,0
2006-09-15,30.52,30.87,29.26,30.1,2679286,0
2006-09-18,29.68,30.31,29.47,29.96,1522448,0
2006-09-19,29.4,29.75,28.91,29.68,1613909,0
2006-09-20,29.89,30.45,29.05,29.47,2162067,0
2006-09-21,29.33,30.03,29.33,29.61,1190858,0
2006-09-22,29.33,30.17,28.7,30.03,1161800,0
2006-09-25,28.7,29.68,28.29,29.68,1676463,0
2006-09-26,29.5,29.89,28,28.11,3121099,0
2006-09-27,28,28.1,26.25,27.42,3206843,0
2006-09-28,27.46,28.03,26.37,26.47,2516696,0
2006-09-29,26.35,27.29,26.15,27.25,2942180,0
2006-10-02,27.28,27.3,26.32,26.71,1881414,0
2006-10-03,26.45,27.25,26.41,27.07,2298746,0
2006-10-04,26.88,27.99,26.88,27.55,1957374,0
2006-10-05,27.97,28.75,27.86,28.56,2227592,0
2006-10-06,29.01,29.33,27.75,28.01,6071549,0
2006-10-09,27.89,28.08,26.68,27.07,7284153,0
2006-10-10,27.09,27.12,24.3,25.07,10973742,0
2006-10-11,24.78,25.1,24.36,24.8,6100359,0
2006-10-12,25.05,25.79,24.95,25.2,2273067,0
2006-10-13,25.52,25.7,25.33,25.56,1073096,0
2006-10-16,25.64,26.05,25.45,25.9,965219,0
2006-10-17,25.89,25.95,25.3,25.6,1473795,0
2006-10-18,25.5,25.87,24.8,24.92,1069543,0
2006-10-19,24.76,25.13,24.68,24.96,853852,0
2006-10-20,25.23,25.23,24.56,24.88,1045348,0
2006-10-23,24.72,25.6,24.68,24.94,1892626,0
2006-10-24,24.86,24.9,23.12,23.46,3248255,0
2006-10-25,23.33,23.58,23.08,23.29,2512577,0
2006-10-26,23.16,24.15,23.09,24.06,1758965,0
2006-10-27,24.11,24.14,23.49,23.59,2303877,0
2006-10-30,23.48,23.97,23.31,23.63,2481545,0
2006-10-31,23.63,23.86,23.31,23.51,1695443,0
2006-11-01,23.53,23.58,22.14,22.17,2345746,0
2006-11-02,22.15,22.53,22.04,22.13,1650783,0
2006-11-03,22.53,23.09,22.42,22.61,2109076,0
2006-11-06,22.75,23.63,22.64,23.34,1772585,0
2006-11-07,23.59,23.82,23.35,23.41,1196636,0
2006-11-08,23.42,23.45,22.7,22.84,1528163,0
2006-11-09,23.44,23.93,22.68,22.71,3120325,0
2006-11-10,22.9,23.18,22.63,22.96,2221910,0
2006-11-13,23.01,23.16,22.76,22.92,1772400,0
2006-11-14,22.84,23.59,22.79,23.46,2243592,0
2006-11-15,23.56,23.92,23.38,23.5,2432555,0
2006-11-16,23.61,24.76,23.56,24.68,4147993,0
2006-11-17,24.61,24.88,24.35,24.85,2267889,0
2006-11-20,24.71,25.08,24.4,24.84,1548710,0
2006-11-21,24.93,25.12,24.76,24.81,1420130,0
2006-11-22,24.76,26.38,24.65,26.11,2613007,0
2006-11-24,26.03,26.25,25.6,25.88,1481746,0
2006-11-27,25.71,26.17,25.02,25.19,1914359,0
2006-11-28,25,25.52,24.91,25.38,2078927,0
2006-11-29,25.6,26,25.2,25.31,1803908,0
2006-11-30,25.26,25.55,24.94,25.14,2306536,0
2006-12-01,25.17,25.31,24.41,24.87,1175003,0
2006-12-04,24.82,24.96,24.39,24.69,1783194,0
2006-12-05,24.92,25.52,24.88,24.95,1302539,0
2006-12-06,25.07,27.14,25.07,26.63,6415093,0
2006-12-07,26.5,26.7,25.33,25.51,3677950,0
2006-12-08,25.65,25.68,25.04,25.37,1756161,0
2006-12-11,25.21,25.87,25.19,25.28,1780477,0
2006-12-12,25.33,25.45,24.56,24.74,1767642,0
2006-12-13,24.97,25.57,24.5,24.96,2675613,0
2006-12-14,27.27,28.15,26.63,27.83,12531220,0
2006-12-15,28.4,29.73,27.87,28.81,8569485,0
2006-12-18,28.93,29.04,27.66,27.88,3307037,0
2006-12-19,27.62,28.23,27.38,27.69,2402244,0
2006-12-20,28.02,29.01,28,28.55,3095494,0
2006-12-21,28.48,28.64,28,28.14,1957145,0
2006-12-22,28,28.29,27.56,27.64,938148,0
2006-12-26,27.54,28.09,27.36,27.6,944805,0
2006-12-27,27.62,28.21,27.62,28.14,1649364,0
2006-12-28,28.15,28.57,28.12,28.32,1340826,0
2006-12-29,28.49,28.74,27.71,27.71,1472866,0
2007-01-03,28.02,28.74,27.08,27.65,2898965,0
2007-01-04,27.65,28.98,27.22,28.85,2779449,0
2007-01-05,28.42,29.87,28.01,29.29,4636535,0
2007-01-08,29.41,30,28.49,28.66,3450833,0
2007-01-09,28.58,29.47,28.56,29.27,3417229,0
2007-01-10,29.03,29.19,28.6,28.84,2174189,0
2007-01-11,28.91,29.53,28.69,29.51,2084657,0
2007-01-12,29.54,29.89,29.34,29.78,1973171,0
2007-01-16,29.71,30.45,29.4,30.22,3462975,0
2007-01-17,30.24,30.56,29.65,29.8,3943245,0
2007-01-18,29.71,29.77,28.25,28.42,3176918,0
2007-01-19,28.7,28.84,28.26,28.41,2456727,0
2007-01-22,28.6,28.6,27.85,28.17,2094900,0
2007-01-23,28,28.64,27.69,28.11,2425823,0
2007-01-24,28.18,28.58,27.94,28.36,1929582,0
2007-01-25,28.36,28.63,27.9,28,1324531,0
2007-01-26,28,28.86,27.91,28.78,2302388,0
2007-01-29,28.78,28.78,27.33,28.06,4085016,0
2007-01-30,28.11,28.75,28.09,28.63,2009406,0
2007-01-31,28.44,28.47,27.75,28.09,1966519,0
2007-02-01,28.1,28.18,27.11,27.4,4009487,0
2007-02-02,27.41,28,27.33,27.52,2183529,0
2007-02-05,27.45,27.7,26.73,26.82,3604053,0
2007-02-06,26.7,26.7,26.08,26.5,4189429,0
2007-02-07,27.01,27.32,26.95,27.26,3187207,0
2007-02-08,27.2,28.81,26.96,28.71,4876738,0
2007-02-09,28.72,28.82,28,28.29,3839465,0
2007-02-12,28.8,29.2,28.28,28.5,4502663,0
2007-02-13,28.5,28.82,28.2,28.68,2119413,0
2007-02-14,29.38,30.72,29.24,30.07,5738623,0
2007-02-15,30.29,31.23,30.1,31.14,4498045,0
2007-02-16,30.97,31.65,30.84,31.57,2844882,0
2007-02-20,31.68,32.17,31.32,32.04,3200533,0
2007-02-21,31.92,32.03,31.64,31.78,2143919,0
2007-02-22,31.8,32.01,31.54,31.78,1938330,0
2007-02-23,31.57,32.63,31.57,32.5,2688711,0
2007-02-26,32.75,32.8,30.86,31.34,3535484,0
2007-02-27,30.68,30.83,29.63,30.15,3067354,0
2007-02-28,30.81,31.73,30.38,31.47,6005530,0
2007-03-01,28.09,29.29,27.69,28.28,13973452,0
2007-03-02,28.37,28.53,26.9,27.1,6008697,0
2007-03-05,26.7,26.91,25.89,25.98,5060556,0
2007-03-06,26.34,27.42,26.01,26.25,4256444,0
2007-03-07,26.23,26.95,25.88,26.56,4924487,0
2007-03-08,26.96,27.1,26.19,26.3,3405870,0
2007-03-09,26.59,26.67,26.05,26.5,2096415,0
2007-03-12,26.34,26.79,26.34,26.41,1976187,0
2007-03-13,26.32,26.36,25.37,25.4,3189154,0
2007-03-14,25.35,25.77,24.75,25.65,4864749,0
2007-03-15,25.53,25.72,25.13,25.4,2456227,0
2007-03-16,25.46,25.52,24.95,25.06,1761926,0
2007-03-19,25.2,25.82,25.2,25.5,2346761,0
2007-03-20,25.3,25.76,25.2,25.43,2090452,0
2007-03-21,25.47,26.5,25.26,26.46,3025590,0
2007-03-22,26.36,26.49,26.05,26.4,3075762,0
2007-03-23,26.31,26.89,26.3,26.69,2317222,0
2007-03-26,26.59,27.8,26.5,27.78,5835708,0
2007-03-27,27.63,28.38,27.42,27.65,3907391,0
2007-03-28,27.47,28.45,27.42,28.19,4383599,0
2007-03-29,28.34,28.47,27.29,27.77,3618337,0
2007-03-30,27.59,28.11,27.54,27.95,2015519,0
2007-04-02,28.15,28.93,28,28.75,3355330,0
2007-04-03,28.9,29.1,28.57,28.61,3971078,0
2007-04-04,28.61,28.95,28.16,28.67,2919019,0
2007-04-05,28.53,28.99,28.5,28.85,1468128,0
2007-04-09,28.99,29.02,28.23,28.29,1966482,0
2007-04-10,28.3,28.75,28.22,28.68,2087494,0
2007-04-11,28.58,28.8,28.25,28.45,2382745,0
2007-04-12,28.44,28.83,28.12,28.69,2256671,0
2007-04-13,28.82,29.04,28.33,28.71,1877538,0
2007-04-16,28.52,28.88,28.52,28.71,1258692,0
2007-04-17,28.76,28.8,27.99,28.02,2870865,0
2007-04-18,27.97,28.42,27.66,28.18,1966253,0
2007-04-19,27.94,28.15,27.66,27.74,2050554,0
2007-04-20,28.24,28.56,27.79,28.4,4421551,0
2007-04-23,28.5,28.59,27.83,28.4,2381711,0
2007-04-24,28.33,29.13,28.28,28.9,3449542,0
2007-04-25,29.2,30.37,29.2,30.22,4841868,0
2007-04-26,30.21,30.84,29.8,30.47,2654510,0
2007-04-27,30.5,30.83,29.93,30.19,2295593,0
2007-04-30,30.95,30.95,29.06,29.16,3488402,0
2007-05-01,29.21,29.64,29.18,29.44,2529509,0
2007-05-02,29.61,30.16,29.6,30.05,2732518,0
2007-05-03,29.89,30.4,29.34,30.21,3285700,0
2007-05-04,30.31,30.34,29.78,29.93,1523190,0
2007-05-07,29.85,30.3,29.75,30.11,1403495,0
2007-05-08,29.88,30.22,29.56,30.1,1286413,0
2007-05-09,29.94,29.94,29.44,29.66,1855592,0
2007-05-10,29.5,29.89,29.02,29.28,2156119,0
2007-05-11,29.13,29.95,29.11,29.86,1961900,0
2007-05-14,29.76,30.02,29.18,29.53,1667042,0
2007-05-15,29.53,29.67,28.22,28.77,3997512,0
2007-05-16,28.83,29.15,28.48,29.1,1751340,0
2007-05-17,28.91,28.94,28.61,28.77,1421425,0
2007-05-18,28.9,29.46,28.81,29.36,2214935,0
2007-05-21,29.49,30.39,29.1,29.72,3100028,0
2007-05-22,29.7,30.3,29.55,30.23,2144747,0
2007-05-23,30.35,30.45,29.64,29.69,2565029,0
2007-05-24,29.89,30.14,28.88,29.01,2709559,0
2007-05-25,29.28,30.01,29.2,30,2705882,0
2007-05-29,30,30.41,29.78,30.01,2597038,0
2007-05-30,29.75,29.99,28.99,29.28,4833370,0
2007-05-31,32.41,34.47,32.33,34.32,22066824,0
2007-06-01,34.18,35.23,34.1,34.92,6682312,0
2007-06-04,34.38,35.15,34.15,34.86,3644225,0
2007-06-05,33.5,33.86,32.98,33.17,13918245,0
2007-06-06,32.97,33.6,32.88,33.48,12618392,0
2007-06-07,33.45,33.86,33.26,33.46,6977877,0
2007-06-08,33.65,34.72,33.51,34.57,4908927,0
2007-06-11,34.41,34.64,34.05,34.2,2765606,0
2007-06-12,33.88,34.57,33.85,34.3,3033386,0
2007-06-13,34.42,34.65,34.06,34.64,3150056,0
2007-06-14,34.77,35.54,34.52,34.6,5118573,0
2007-06-15,34.6,35.09,34.34,34.36,3359702,0
2007-06-18,34.55,34.8,33.85,34.01,3141030,0
2007-06-19,33.99,35.01,33.6,34.74,2643004,0
2007-06-20,34.81,35.35,34.16,34.21,1971995,0
2007-06-21,34.38,36.59,34.27,36.45,6715389,0
2007-06-22,36.49,36.8,35.08,35.71,5585651,0
2007-06-25,35.71,36.13,34.92,35.03,3117540,0
2007-06-26,35.14,35.72,34.8,35.01,2652761,0
2007-06-27,34.84,35.84,34.84,35.82,2978428,0
2007-06-28,36,37.2,36,36.39,5410018,0
2007-06-29,36.51,36.65,35.82,36.13,3236237,0
2007-07-02,36.59,37.25,36.51,37.14,3270286,0
2007-07-03,37.25,37.79,37.19,37.52,1563427,0
2007-07-05,37.55,37.71,37.17,37.33,1500067,0
2007-07-06,37.23,37.34,36.84,36.96,2131299,0
2007-07-09,36.99,37.28,36.41,37.19,2847634,0
2007-07-10,36.96,37.44,36.41,36.41,2251996,0
2007-07-11,36.41,37.21,36.41,37.1,2595491,0
2007-07-12,37.17,38.26,37.1,38.18,2780656,0
2007-07-13,38.01,38.72,37.84,38.7,2464078,0
2007-07-16,38.53,39.19,38.53,38.67,2240790,0
2007-07-17,38.62,39.1,38.17,38.47,1155197,0
2007-07-18,38.18,38.56,37.82,38.27,1692340,0
2007-07-19,38.79,40,38.79,39.7,3487147,0
2007-07-20,39.62,39.65,38.73,38.73,2535107,0
2007-07-23,39.12,41.13,39.07,40.42,5644127,0
2007-07-24,40,40.21,39.17,39.23,2417346,0
2007-07-25,39.46,39.79,37.91,38.3,4094405,0
2007-07-26,37.9,37.91,36.6,37.69,4256419,0
2007-07-27,37.7,37.7,36.18,36.21,3263881,0
2007-07-30,36.35,37.57,36.31,37.44,2312941,0
2007-07-31,37.87,37.88,36.46,36.53,2225889,0
2007-08-01,36.24,36.82,35.51,35.97,3026534,0
2007-08-02,36.33,37.59,35.97,37.13,2651248,0
2007-08-03,37.1,37.36,35.62,35.62,2900104,0
2007-08-06,35.9,36.15,33.39,35.57,3899216,0
2007-08-07,35.28,36.25,35.12,35.8,3717858,0
2007-08-08,37,39.34,36.92,37.97,5339696,0
2007-08-09,37.36,39.03,36.52,38.14,3666363,0
2007-08-10,37.52,38.24,36.38,37.9,3583059,0
2007-08-13,38.5,39.3,36.76,37.23,2078038,0
2007-08-14,37.39,37.85,36.35,36.39,1631385,0
2007-08-15,36.04,36.28,33.5,34.18,5368050,0
2007-08-16,33.82,35.55,32.75,35.25,3985872,0
2007-08-17,36.3,36.78,34.72,36.4,3263617,0
2007-08-20,36.57,36.97,35.88,36.48,1749442,0
2007-08-21,36.33,36.97,35.59,35.96,2554377,0
2007-08-22,36,37.54,35.27,37.09,4428050,0
2007-08-23,37.35,37.85,36.14,37.61,2410550,0
2007-08-24,37.45,38.33,36.81,38.14,1995643,0
2007-08-27,38.16,38.64,37.9,38,2610492,0
2007-08-28,37.48,37.7,36.5,36.59,2752337,0
2007-08-29,37.17,38.49,37.15,38.42,4352212,0
2007-08-30,36.54,37.5,35.8,37.2,9422001,0
2007-08-31,37.8,38.29,37.15,37.88,5555899,0
2007-09-04,37.9,38.64,37.28,38.01,2576125,0
2007-09-05,37.56,38.18,37.37,37.92,1794677,0
2007-09-06,38.2,39.2,38.09,38.55,3978192,0
2007-09-07,38.3,38.3,37.23,37.93,2298581,0
2007-09-10,38,38.28,37,37.29,2795247,0
2007-09-11,37.52,37.71,37.01,37.34,2095643,0
2007-09-12,37.2,38.03,37.09,37.28,2549005,0
2007-09-13,37.4,37.5,37,37.1,1349580,0
2007-09-14,37.26,37.34,36.66,37.2,1618226,0
2007-09-17,37.13,37.58,36.77,37.22,2058419,0
2007-09-18,37.46,37.93,36.59,37.75,3225604,0
2007-09-19,37.8,38.89,37.7,38.29,2431652,0
2007-09-20,38.04,38.5,37.68,37.71,1646734,0
2007-09-21,38.2,38.27,37.5,37.78,1386444,0
2007-09-24,37.73,38.3,37.21,37.42,2616755,0
2007-09-25,37.12,37.55,36.88,37.53,2127585,0
2007-09-26,37.7,37.86,36.8,36.97,2437892,0
2007-09-27,37.09,37.64,36.75,37.43,2141946,0
2007-09-28,37.54,38.62,37.4,38.08,2565143,0
2007-10-01,38.32,39.55,38.24,39.17,3806959,0
2007-10-02,39.09,42.92,39,42.66,8655923,0
2007-10-03,43.85,45.35,43.82,45.22,8546536,0
2007-10-04,45.19,45.53,44.5,45.31,3762636,0
2007-10-05,45.45,47.25,45.34,46.76,3365738,0
2007-10-08,46.76,47.19,45.71,46.17,2088908,0
2007-10-09,46.61,46.95,45.83,46.26,2007757,0
2007-10-10,46.3,48.1,46.19,47.95,4628084,0
2007-10-11,48.35,48.39,44.61,46.13,4106961,0
2007-10-12,46.1,46.32,44.79,45.47,2914957,0
2007-10-15,45.42,45.47,44.23,44.59,3120632,0
2007-10-16,44.48,45.33,43.6,45.04,2678205,0
2007-10-17,45.65,46.5,45.39,45.74,2804140,0
2007-10-18,45.79,45.79,44.6,45.2,1802847,0
2007-10-19,45.12,45.24,43.49,43.54,2334863,0
2007-10-22,43.25,45.88,43.21,45.79,4181080,0
2007-10-23,46.09,47.32,45.44,46.49,2409862,0
2007-10-24,46.35,46.35,44.14,45.34,3049926,0
2007-10-25,45.55,46.65,45.13,46,2669350,0
2007-10-26,46.6,47.35,46.05,46.54,2208524,0
2007-10-29,46.88,49.55,46.68,48.7,3403553,0
2007-10-30,48.69,48.74,47.36,47.65,1984377,0
2007-10-31,47.94,48.22,46.63,47.86,2290584,0
2007-11-01,47.75,47.77,46.16,46.44,2477680,0
2007-11-02,46.56,47,45.52,46.88,2611502,0
2007-11-05,46.68,47.1,44.7,46.44,1590659,0
2007-11-06,46.49,48.44,46.32,48.29,2370650,0
2007-11-07,48.23,48.82,46.78,46.78,3199871,0
2007-11-08,46.4,47.74,45.05,46.2,4340817,0
2007-11-09,45.13,45.71,43.71,44.36,3129127,0
2007-11-12,44.6,45.15,43.27,43.67,2600172,0
2007-11-13,44.11,46.4,43.67,46.29,2020531,0
2007-11-14,46.87,46.95,44.47,44.89,2057580,0
2007-11-15,44.63,45.3,43.21,43.7,3151744,0
2007-11-16,43.94,44.54,42.63,43.46,2893535,0
2007-11-19,43.04,43.76,39.26,40.45,6078491,0
2007-11-20,40.73,42.96,40.5,41.39,4907511,0
2007-11-21,40.46,42.11,39.94,41.2,3667247,0
2007-11-23,41.56,42.1,40.95,41.73,611805,0
2007-11-26,41.62,42.48,40.64,40.71,1655022,0
2007-11-27,41.16,41.74,40.5,41.44,1882520,0
2007-11-28,42,44.04,41.99,43.58,3399110,0
2007-11-29,43.31,43.76,42.24,42.84,2299827,0
2007-11-30,43.44,44.45,43.29,43.98,2582539,0
2007-12-03,44.05,44.28,42.44,42.62,2014502,0
2007-12-04,42.32,42.58,41.42,41.54,3705256,0
2007-12-05,42.13,43.52,41.99,42.93,2868453,0
2007-12-06,42.82,43.72,42.74,43.57,1257647,0
2007-12-07,43.68,44.31,42.89,43.61,1816194,0
2007-12-10,43.77,44.29,43.1,43.55,1733869,0
2007-12-11,43.6,43.72,41.57,41.57,3621784,0
2007-12-12,42.68,43.24,41.77,42.12,3797813,0
2007-12-13,40.36,40.44,36.33,37.04,13594500,0
2007-12-14,36.95,37.01,35.04,35.75,5622837,0
2007-12-17,35.75,36.1,34.04,34.35,5810672,0
2007-12-18,34.78,35.47,34.19,35.21,3251062,0
2007-12-19,35.08,35.8,34.55,35.16,2375814,0
2007-12-20,35.3,35.65,33.46,34.46,3881003,0
2007-12-21,34.9,34.99,34.4,34.59,3283995,0
2007-12-24,34.59,34.81,34.2,34.59,691555,0
2007-12-26,34.23,34.78,33.8,34.66,1961332,0
2007-12-27,34.36,34.69,33.64,33.8,2192496,0
2007-12-28,34.13,34.45,34,34.32,1533020,0
2007-12-31,34.16,34.43,33.55,34.11,2269006,0
2008-01-02,33.78,34.2,31.9,32.42,3966254,0
2008-01-03,32.42,32.42,31.15,31.55,3528944,0
2008-01-04,30.98,31.15,29.7,29.91,4337632,0
2008-01-07,30,30.35,28.04,28.24,5728030,0
2008-01-08,28.32,28.61,26.62,26.69,5238936,0
2008-01-09,26.58,27.71,25.68,27.39,5781973,0
2008-01-10,27.06,30.17,27.05,29.65,8780016,0
2008-01-11,29.32,29.38,28.14,28.3,4921228,0
2008-01-14,28.8,29.21,28.55,28.94,2820789,0
2008-01-15,28.44,28.56,26.92,27.24,3418370,0
2008-01-16,26.98,28.11,26.08,27.26,3596711,0
2008-01-17,27.56,27.89,26.33,26.37,3135200,0
2008-01-18,26.58,27.24,26.03,26.52,2461089,0
2008-01-22,24.5,26.53,24,26.17,2960625,0
2008-01-23,24.55,24.55,21.4,22.83,10559858,0
2008-01-24,23.07,25,23.02,24.58,6784224,0
2008-01-25,25.22,25.43,24.12,24.79,4003198,0
2008-01-28,24.61,25.14,24.36,24.98,3403355,0
2008-01-29,25.11,26.58,25,26.15,3124048,0
2008-01-30,25.97,26.87,25.66,26.17,2650525,0
2008-01-31,25.65,27.58,25.65,27.13,3242709,0
2008-02-01,26.64,27.39,25.64,26.41,3821149,0
2008-02-04,26.59,26.59,25.84,26.05,2224603,0
2008-02-05,25.52,25.7,24,24.1,3272714,0
2008-02-06,24.41,25.99,24.25,25.59,4785752,0
2008-02-07,24.89,25.18,24.04,24.53,6160022,0
2008-02-08,24.7,25.19,24.25,24.97,3781410,0
2008-02-11,24.94,25.25,24.32,25.13,2916153,0
2008-02-12,25.24,25.56,24.63,25,3197377,0
2008-02-13,25.3,26.12,25.29,26.03,3360353,0
2008-02-14,26.05,26.24,25.47,25.78,3136805,0
2008-02-15,25.77,27.38,25.77,26.6,5371933,0
2008-02-19,26.62,27.38,26.62,27.01,4868266,0
2008-02-20,26.62,26.96,26,26.67,3216621,0
2008-02-21,26.76,27.22,26.4,26.57,3309043,0
2008-02-22,26.74,26.74,24.72,26.1,6349697,0
2008-02-25,26.16,26.8,25.85,26.67,4189346,0
2008-02-26,26.49,28.11,26.14,27.75,3426578,0
2008-02-27,27.56,28.11,27.47,27.88,2225052,0
2008-02-28,27.9,28.37,27.16,27.31,2175123,0
2008-02-29,27,27.15,25.67,25.83,2931577,0
2008-03-03,25.9,27.08,25.51,25.95,5065981,0
2008-03-04,25.6,25.9,24.79,25.57,3766270,0
2008-03-05,25.89,26.32,25.64,25.99,2620753,0
2008-03-06,25.85,25.85,24.78,24.94,4321757,0
2008-03-07,26.92,29.04,25.99,27.8,16726031,0
2008-03-10,26.89,27.4,25.83,26.21,4856398,0
2008-03-11,27.02,27.41,26.26,27.2,3927265,0
2008-03-12,27.45,29.04,27.29,28.27,5305989,0
2008-03-13,27.71,29.88,27.39,29.5,5981079,0
2008-03-14,29.97,30.32,27.83,28.56,5349183,0
2008-03-17,27.77,28.25,27.13,27.65,3044291,0
2008-03-18,28.43,30,28.25,29.86,4404091,0
2008-03-19,29.8,29.97,28.19,28.19,2749801,0
2008-03-20,28.39,30.19,28.19,30.08,4190752,0
2008-03-24,30.35,32.23,30.05,31.76,4546092,0
2008-03-25,31.98,32.25,31.4,31.88,3097885,0
2008-03-26,31.59,31.82,31.04,31.5,3074395,0
2008-03-27,31.63,32,30.97,31.15,2492407,0
2008-03-28,31.11,31.89,30.69,30.94,2145999,0
2008-03-31,31.19,31.33,30.53,30.83,2141558,0
2008-04-01,31.5,32.45,31.37,31.93,3400104,0
2008-04-02,31.89,33.15,31.65,32.12,4404145,0
2008-04-03,32.16,32.97,31.66,32.49,2655431,0
2008-04-04,32.77,32.96,32.13,32.59,1971757,0
2008-04-07,32.81,33.13,32.28,32.48,1995210,0
2008-04-08,32.06,32.71,31.85,32.52,1787427,0
2008-04-09,32.43,32.75,31.19,31.59,2799339,0
2008-04-10,31.53,31.82,30.14,31.15,2473932,0
2008-04-11,30.76,31.02,30.25,30.88,2072207,0
2008-04-14,30.78,31.77,30.5,31,1847593,0
2008-04-15,31.38,31.39,30.44,30.57,2521310,0
2008-04-16,31.16,32.28,31.08,31.95,3152541,0
2008-04-17,31.79,32.23,31.14,31.63,1634296,0
2008-04-18,31.79,33.68,31.71,33.02,3093285,0
2008-04-21,33.05,34.11,32.89,33.87,2377348,0
2008-04-22,33.7,33.7,32.6,33.09,1832834,0
2008-04-23,33.33,34.1,32.93,33.93,1845336,0
2008-04-24,34,35.2,33.76,34.73,2258062,0
2008-04-25,34.75,35.82,34.57,35.6,2608782,0
2008-04-28,35.52,35.65,34,34.08,3754057,0
2008-04-29,34.18,34.74,33.67,33.85,3043574,0
2008-04-30,34.08,34.49,33.62,33.81,3099173,0
2008-05-01,33.67,34.32,33.67,33.78,3284379,0
2008-05-02,34.15,34.5,32.67,33,3503102,0
2008-05-05,33.18,33.18,31.88,32.05,2882061,0
2008-05-06,32.12,32.44,31.52,32.32,2622627,0
2008-05-07,32.41,33.66,32.19,33.03,2144462,0
2008-05-08,32.82,33.47,32.43,33.14,2043783,0
2008-05-09,32.85,33.01,32.22,32.37,1689408,0
2008-05-12,32.37,33.62,32.02,33.43,2510465,0
2008-05-13,33.53,33.84,32.94,33.13,1506043,0
2008-05-14,33.35,35.14,33.13,34.45,2767854,0
2008-05-15,34.47,34.8,33.82,34.57,1790739,0
2008-05-16,34.5,34.5,33.08,33.55,2851717,0
2008-05-19,33.3,33.86,32.66,32.81,2441052,0
2008-05-20,32.47,32.72,30.85,31.23,4835105,0
2008-05-21,30.92,31.4,29.84,30.31,4820669,0
2008-05-22,30.36,30.8,30,30.35,2787081,0
2008-05-23,30.2,30.38,29.16,29.87,2509700,0
2008-05-27,29.86,30.09,29.15,29.54,3788761,0
2008-05-28,29.7,30.21,29.62,30.01,4791645,0
2008-05-29,30.16,30.21,29.13,29.5,2876353,0
2008-05-30,29.65,30.66,29.5,30.56,3994167,0
2008-06-02,30.64,30.72,29.6,29.97,3873965,0
2008-06-03,30,30.17,29.47,30.04,3208474,0
2008-06-04,29.76,30.84,29.7,30.46,5023976,0
2008-06-05,29.26,29.5,27.68,28.07,14733217,0
2008-06-06,28.47,28.99,27.91,28.23,5908828,0
2008-06-09,28.21,28.65,27.12,27.43,5082657,0
2008-06-10,26.92,28.23,26.72,27.67,4859101,0
2008-06-11,27.57,27.8,26.56,26.66,3961502,0
2008-06-12,26.99,27.53,26.6,26.8,3710533,0
2008-06-13,26.99,27.24,26.66,27.12,2207221,0
2008-06-16,26.98,27.75,26.93,27.32,2381099,0
2008-06-17,27.41,27.41,25.93,26.11,5087379,0
2008-06-18,26,26.14,25.21,25.53,5573332,0
2008-06-19,25.53,25.74,25.25,25.61,4030224,0
2008-06-20,26,26.21,25.38,25.62,6549546,0
2008-06-23,25.59,25.92,25.24,25.32,3210285,0
2008-06-24,25.03,25.38,24.7,24.79,2654618,0
2008-06-25,24.99,25.14,24.22,24.37,4854628,0
2008-06-26,24.15,24.15,23.28,23.69,5155019,0
2008-06-27,23.76,24.08,23.1,23.9,4246039,0
2008-06-30,23.71,23.75,22.78,23.17,4755255,0
2008-07-01,22.8,23.59,22.66,23.45,5732556,0
2008-07-02,23.52,23.91,23.11,23.22,4204313,0
2008-07-03,23.21,23.23,22.06,22.22,2892452,0
2008-07-07,22.5,22.8,21.8,22.35,3377819,0
2008-07-08,22.26,22.65,21.75,22.52,3669271,0
2008-07-09,22.74,22.74,21.5,21.53,3938364,0
2008-07-10,21.6,21.89,21.13,21.57,3420990,0
2008-07-11,21.24,21.49,20.88,21.19,3650574,0
2008-07-14,21.99,22.1,20.69,20.8,4686328,0
2008-07-15,20.55,21.04,19.73,20.41,6253883,0
2008-07-16,19.65,21.61,19.3,21.53,7782242,0
2008-07-17,21.59,22.12,20.69,21.56,5333858,0
2008-07-18,21.57,22.8,21.13,21.88,5896129,0
2008-07-21,22.06,22.95,22.06,22.62,4408278,0
2008-07-22,22.25,22.93,21.7,22.89,4256320,0
2008-07-23,22.94,23.4,22.16,22.71,5907968,0
2008-07-24,22.68,22.8,21.43,21.5,3548680,0
2008-07-25,21.44,22.39,21.09,21.62,4848685,0
2008-07-28,21.65,21.9,20.48,20.56,3245064,0
2008-07-29,20.62,21.55,20.23,21.21,4986879,0
2008-07-30,21.21,21.57,19.93,20.31,5820940,0
2008-07-31,20.04,21.07,20.03,20.67,3089513,0
2008-08-01,20.81,20.84,19.86,19.89,3290692,0
2008-08-04,20.04,20.1,18.59,18.59,5920571,0
2008-08-05,18.81,19.08,18.63,18.7,5325396,0
2008-08-06,18.58,18.84,17.7,17.85,8194098,0
2008-08-07,17.7,17.78,16.34,16.39,13263508,0
2008-08-08,16.39,17.54,16.39,17.01,7936581,0
2008-08-11,17.57,18.69,17.31,18.17,6219562,0
2008-08-12,18,18.19,17.58,17.74,3837580,0
2008-08-13,17.65,17.92,17.32,17.66,3418878,0
2008-08-14,17.65,18.18,17.57,18,2755652,0
2008-08-15,18.02,19.03,17.86,18.76,5363050,0
2008-08-18,18.8,18.97,18.03,18.18,3438337,0
2008-08-19,18.06,18.32,17.87,17.94,2042840,0
2008-08-20,18.02,18.35,17.71,18.1,2737089,0
2008-08-21,17.91,18.41,17.74,18.19,2614111,0
2008-08-22,18.26,18.7,18.1,18.5,2357727,0
2008-08-25,18.49,18.65,18.12,18.18,1674868,0
2008-08-26,18.14,18.18,17.31,17.56,2509191,0
2008-08-27,17.55,17.55,17.22,17.4,3282346,0
2008-08-28,17.5,17.88,17.33,17.85,2123429,0
2008-08-29,17.75,17.75,17,17.38,3113923,0
2008-09-02,17.42,17.8,16.9,17.24,3086139,0
2008-09-03,17.28,17.61,16.91,17.43,4509518,0
2008-09-04,14.13,14.16,13,13.09,30008132,0
2008-09-05,12.88,13.17,12.39,12.64,12273132,0
2008-09-08,12.63,13.05,12.18,12.26,10017848,0
2008-09-09,12.44,12.49,11.51,11.58,9051269,0
2008-09-10,11.7,11.78,11.26,11.41,7524474,0
2008-09-11,11.26,11.75,11.01,11.56,6154665,0
2008-09-12,11.53,12.06,11.44,12,6632794,0
2008-09-15,11.49,11.82,11.15,11.5,6181131,0
2008-09-16,11.21,11.43,10.31,11.23,7445829,0
2008-09-17,10.91,11.05,10.07,10.31,7693635,0
2008-09-18,10.42,10.75,9.52,10.07,8628401,0
2008-09-19,11.08,11.29,10.23,11.28,6079462,0
2008-09-22,12.27,12.36,10.66,10.7,7968796,0
2008-09-23,10.78,10.99,10.45,10.48,5569711,0
2008-09-24,10.56,11.06,10.41,10.91,6211761,0
2008-09-25,11.02,11.94,10.98,11.56,5865827,0
2008-09-26,11.12,11.68,10.93,11.61,4535401,0
2008-09-29,11.44,11.47,9.29,9.55,7839820,0
2008-09-30,10,10.18,9.72,10.08,4409489,0
2008-10-01,9.95,10.18,9.5,9.72,4137906,0
2008-10-02,9.69,9.69,8.98,9.06,3693284,0
2008-10-03,9.24,9.41,8.68,8.93,5834881,0
2008-10-06,8.67,8.84,7.96,8.53,6309335,0
2008-10-07,8.76,8.94,7.84,7.87,4843481,0
2008-10-08,7.66,8.4,7.58,7.97,6487392,0
2008-10-09,8.2,8.46,7.23,7.3,3891476,0
2008-10-10,6.89,7.67,6.6,7.27,8102924,0
2008-10-13,7.84,8.5,7.7,8.46,3058953,0
2008-10-14,8.99,9.1,8.08,8.25,3906238,0
2008-10-15,8.2,8.26,7.39,7.42,2104215,0
2008-10-16,7.5,7.64,6.87,7.54,3731217,0
2008-10-17,7.36,8.39,7.24,7.73,2573552,0
2008-10-20,7.9,8.83,7.8,8.75,4713208,0
2008-10-21,8.47,8.91,8.26,8.33,2454548,0
2008-10-22,8.16,8.38,7.63,7.92,2473092,0
2008-10-23,7.71,8.12,7.23,7.75,3113398,0
2008-10-24,7,8.85,7,8.25,5360503,0
2008-10-27,8.07,9.09,8.01,8.52,3910443,0
2008-10-28,9.08,9.11,7.66,8.2,6971930,0
2008-10-29,8.23,8.67,7.91,8.47,4150915,0
2008-10-30,8.66,9.2,8.66,9.16,7785418,0
2008-10-31,9.12,9.85,8.99,9.61,3212184,0
2008-11-03,9.1,9.4,8.75,8.84,2702865,0
2008-11-04,9.07,9.79,8.84,9.17,4553230,0
2008-11-05,9.13,9.26,8.62,8.66,2054386,0
2008-11-06,8.46,8.54,7.78,7.81,3846501,0
2008-11-07,7.83,8.15,7.66,7.97,3080401,0
2008-11-10,8.18,8.38,7.18,7.27,3497451,0
2008-11-11,7.2,7.2,6.64,6.75,3130594,0
2008-11-12,6.65,6.67,6.18,6.24,3324837,0
2008-11-13,6.14,6.74,5.81,6.65,4017356,0
2008-11-14,6.46,7.11,6.35,6.68,4546455,0
2008-11-17,6.68,6.74,6.39,6.49,1916567,0
2008-11-18,6.47,6.57,6.21,6.53,1780439,0
2008-11-19,6.38,6.54,5.55,5.55,2403837,0
2008-11-20,5.46,5.9,5.07,5.34,3738790,0
2008-11-21,5.52,5.77,5.26,5.77,3974019,0
2008-11-24,6.04,6.65,6.01,6.6,3346295,0
2008-11-25,6.63,6.84,6.3,6.81,2099826,0
2008-11-26,6.73,7.44,6.6,7.38,1487733,0
2008-11-28,7.36,7.57,7.27,7.4,682418,0
2008-12-01,7.2,7.28,6.62,6.66,3362952,0
2008-12-02,6.78,6.82,6.16,6.5,4017103,0
2008-12-03,6.25,6.81,6.15,6.77,3902252,0
2008-12-04,6.7,6.82,6.11,6.19,4446783,0
2008-12-05,6.11,6.5,5.76,6.47,3641001,0
2008-12-08,6.63,7.43,6.63,7.24,4948696,0
2008-12-09,7.15,7.74,6.94,7.03,4661207,0
2008-12-10,7.45,7.78,7.12,7.56,5517536,0
2008-12-11,6.65,6.73,6.01,6.05,8450286,0
2008-12-12,5.85,6.14,5.75,6.13,4137315,0
2008-12-15,6.69,6.76,6.36,6.62,7057630,0
2008-12-16,6.76,7,6.71,6.94,4671925,0
2008-12-17,6.82,6.96,6.61,6.86,4568399,0
2008-12-18,6.91,6.95,6.41,6.54,2850890,0
2008-12-19,6.57,6.88,6.5,6.71,2335915,0
2008-12-22,6.72,6.75,6.03,6.21,2519164,0
2008-12-23,6.21,6.45,6.13,6.4,2319012,0
2008-12-24,6.36,6.36,6.17,6.21,815980,0
2008-12-26,6.2,6.31,6.11,6.26,1046763,0
2008-12-29,6.24,6.31,6.02,6.11,1508430,0
2008-12-30,6.18,6.33,6.1,6.32,2046330,0
2008-12-31,6.32,6.75,6.22,6.7,1836415,0
2009-01-02,6.69,7.08,6.61,6.98,2783481,0
2009-01-05,7,7.18,6.87,7.08,2523030,0
2009-01-06,7.36,8.45,7.36,8.4,10724297,0
2009-01-07,8.2,9.1,8.15,9.04,11872670,0
2009-01-08,9,9.01,8.16,8.75,7137368,0
2009-01-09,8.47,8.57,7.98,8.03,5194372,0
2009-01-12,8.05,8.05,7.6,7.77,3252886,0
2009-01-13,7.62,7.79,7.28,7.47,3786735,0
2009-01-14,7.26,7.36,7,7.08,3937062,0
2009-01-15,7.04,7.45,6.66,7.32,5030253,0
2009-01-16,7.55,7.66,6.95,7.25,3884701,0
2009-01-20,7.26,7.38,6.53,6.53,3148474,0
2009-01-21,6.6,7.03,6.39,7.02,4039588,0
2009-01-22,6.81,7.12,6.65,7.06,3267358,0
2009-01-23,6.84,7.91,6.7,7.75,4743655,0
2009-01-26,7.75,8.13,7.54,7.74,3783153,0
2009-01-27,7.73,8.1,7.73,7.85,3605015,0
2009-01-28,7.6,7.7,7.35,7.5,5710108,0
2009-01-29,7.47,7.47,7,7.03,3072891,0
2009-01-30,7.06,7.13,6.2,6.24,4968551,0
2009-02-02,6.19,6.21,5.88,5.98,6360201,0
2009-02-03,6.09,6.25,5.9,6.18,4306781,0
2009-02-04,6.24,6.36,5.91,6.01,4126161,0
2009-02-05,5.96,6.52,5.83,6.46,4368753,0
2009-02-06,6.43,6.77,6.33,6.65,3124736,0
2009-02-09,6.69,6.8,6.51,6.57,2445480,0
2009-02-10,6.51,6.9,6.03,6.11,4607045,0
2009-02-11,6.2,6.4,6.06,6.3,3661484,0
2009-02-12,6.23,6.4,6.09,6.35,1667843,0
2009-02-13,6.32,6.55,6.3,6.37,1420464,0
2009-02-17,6.09,6.17,5.8,5.86,2943880,0
2009-02-18,5.84,5.97,5.54,5.65,3411494,0
2009-02-19,5.73,5.86,5.43,5.43,2555802,0
2009-02-20,5.38,5.64,5.13,5.34,3423842,0
2009-02-23,5.41,5.49,5.07,5.09,2504917,0
2009-02-24,5.13,5.66,4.98,5.6,3546717,0
2009-02-25,5.54,5.62,5.22,5.45,3646513,0
2009-02-26,5.53,6.14,5.53,5.73,4480691,0
2009-02-27,5.57,5.63,5.25,5.37,4879381,0
2009-03-02,5.3,5.45,5.05,5.28,3194807,0
2009-03-03,5.39,5.47,5.05,5.13,2419982,0
2009-03-04,5.25,5.42,5.19,5.34,3272335,0
2009-03-05,5.55,6.24,5.45,5.93,6908288,0
2009-03-06,6.1,6.41,5.8,6.11,4880160,0
2009-03-09,5.98,6.7,5.81,6.26,3808504,0
2009-03-10,6.39,7.02,6.39,7,5026093,0
2009-03-11,7.03,7.2,6.5,6.76,4407077,0
2009-03-12,6.72,7.31,6.7,7.28,3399264,0
2009-03-13,7.31,7.49,6.8,6.9,4973699,0
2009-03-16,7.04,7.11,6.67,6.69,1860757,0
2009-03-17,6.67,7.1,6.54,7.1,2261978,0
2009-03-18,7,7.47,6.83,7.4,3012800,0
2009-03-19,7.45,7.49,7.15,7.28,2514553,0
2009-03-20,7.33,7.42,6.66,6.75,2486741,0
2009-03-23,7.02,7.23,6.93,7.23,2618702,0
2009-03-24,7.06,7.41,6.98,7.25,2176505,0
2009-03-25,7.42,7.68,7.1,7.45,2580336,0
2009-03-26,7.52,8.46,7.5,8.41,5311396,0
2009-03-27,8.07,8.45,8.03,8.22,3593804,0
2009-03-30,7.65,7.9,7.41,7.88,2722456,0
2009-03-31,7.92,8.14,7.71,7.78,3039371,0
2009-04-01,7.61,8.33,7.56,8.26,2647473,0
2009-04-02,8.48,8.78,8.37,8.61,3077965,0
2009-04-03,8.72,8.89,8.54,8.87,3177796,0
2009-04-06,8.62,8.83,8.21,8.43,3019180,0
2009-04-07,8.33,8.35,8.11,8.17,1442273,0
2009-04-08,8.2,8.76,8.2,8.67,3304746,0
2009-04-09,8.89,9.2,8.83,9.07,3060723,0
2009-04-13,8.93,9.11,8.71,8.97,3395436,0
2009-04-14,8.69,9.13,8.47,8.52,4110845,0
2009-04-15,8.47,8.81,8.23,8.7,3505637,0
2009-04-16,8.86,9.55,8.72,9.52,4353230,0
2009-04-17,9.52,10.06,9.31,9.92,4773564,0
2009-04-20,9.7,9.7,8.98,9.07,3150239,0
2009-04-21,8.99,9.61,8.87,9.48,2820740,0
2009-04-22,9.42,10.29,9.3,9.94,3403988,0
2009-04-23,9.99,10.3,9.68,9.97,4541415,0
2009-04-24,10.04,11.31,10.03,11.21,5622352,0
2009-04-27,10.86,11.23,10.7,10.83,4514395,0
2009-04-28,10.8,11.55,10.7,11.21,4226775,0
2009-04-29,11.41,11.84,11.25,11.59,3740384,0
2009-04-30,11.84,12.28,11.69,11.95,5547630,0
2009-05-01,11.95,12.25,11.82,11.98,3004399,0
2009-05-04,12,12.51,11.99,12.25,4717878,0
2009-05-05,12.22,12.5,11.87,12.09,3880154,0
2009-05-06,12.31,12.38,11.68,12.19,3917032,0
2009-05-07,12.23,12.3,10.81,10.99,4369335,0
2009-05-08,11.29,11.48,10.93,11.34,4143632,0
2009-05-11,11.1,11.1,10.44,10.73,3913566,0
2009-05-12,10.28,10.6,9.84,9.94,7017860,0
2009-05-13,9.75,9.88,9.27,9.38,5453140,0
2009-05-14,9.45,9.71,9.26,9.55,4938901,0
2009-05-15,9.57,9.93,9.5,9.59,2926338,0
2009-05-18,10.06,10.62,9.99,10.47,5145849,0
2009-05-19,10.55,11.48,10.47,11.27,5544852,0
2009-05-20,11.4,11.73,10.73,10.9,4042912,0
2009-05-21,10.64,11.19,10.53,10.91,2896091,0
2009-05-22,10.97,11.04,10.62,10.66,3013023,0
2009-05-26,10.5,11.26,10.46,11.05,3279021,0
2009-05-27,11.02,11.26,10.79,10.84,2468966,0
2009-05-28,11.01,11.16,10.25,10.81,3587240,0
2009-05-29,11.06,11.16,10.72,11,3932552,0
2009-06-01,11.36,12.18,11.27,12,5739506,0
2009-06-02,11.97,11.99,11.45,11.74,3955823,0
2009-06-03,11.6,11.65,10.65,11.02,5972910,0
2009-06-04,10.58,11.88,10.45,11.63,13384095,0
2009-06-05,11.93,11.95,10.64,10.77,8213494,0
2009-06-08,10.65,10.76,10.25,10.61,4148495,0
2009-06-09,10.76,11.15,10.55,10.92,4842014,0
2009-06-10,11,11.14,10.64,10.76,3905093,0
2009-06-11,10.72,10.88,10.33,10.44,5236858,0
2009-06-12,10.37,10.48,10.05,10.19,3901585,0
2009-06-15,10.19,10.19,9.85,10.01,3345905,0
2009-06-16,10.04,10.44,9.89,10.05,6462690,0
2009-06-17,10.11,10.2,9.66,10,3932286,0
2009-06-18,9.98,10,9.7,9.8,2693654,0
2009-06-19,10.04,10.76,9.99,10.61,6646341,0
2009-06-22,10.16,10.44,9.81,9.86,5276026,0
2009-06-23,10.03,10.2,9.54,9.71,4102039,0
2009-06-24,9.91,10.03,9.61,9.73,2411685,0
2009-06-25,9.64,10.18,9.55,10.15,3527598,0
2009-06-26,10.03,10.31,9.95,10.25,3540961,0
2009-06-29,10.21,10.5,9.99,10.39,1999434,0
2009-06-30,10.33,10.48,10.17,10.35,1957541,0
2009-07-01,10.37,10.67,10.2,10.33,1621056,0
2009-07-02,10.12,10.17,9.9,9.9,1909051,0
2009-07-06,9.78,9.8,9,9.39,6413822,0
2009-07-07,9.33,9.39,8.8,8.84,6870802,0
2009-07-08,8.83,9.04,8.45,8.93,6882091,0
2009-07-09,9.25,9.5,9.15,9.3,3954724,0
2009-07-10,9.22,9.43,9.08,9.33,2824057,0
2009-07-13,9.44,9.54,9.12,9.53,2394872,0
2009-07-14,9.53,9.76,9.4,9.66,3488295,0
2009-07-15,9.95,10.1,9.87,10.05,3626456,0
2009-07-16,10,10.36,9.88,10.25,2743164,0
2009-07-17,10.29,10.3,9.79,10.02,4484908,0
2009-07-20,9.95,10.27,9.85,10.18,4634163,0
2009-07-21,10.27,10.55,10.18,10.3,5539381,0
2009-07-22,10.15,10.52,10.11,10.34,3732760,0
2009-07-23,10.35,11.43,10.26,11.15,7650482,0
2009-07-24,10.93,11.5,10.83,11.44,4611512,0
2009-07-27,11.48,11.82,11.21,11.74,4767655,0
2009-07-28,11.65,11.91,11.35,11.63,4141399,0
2009-07-29,11.59,11.59,11.04,11.25,3584900,0
2009-07-30,11.44,11.62,11.1,11.16,3136962,0
2009-07-31,11.14,11.35,11.05,11.16,2600755,0
2009-08-03,11.34,11.48,11.1,11.38,2725752,0
2009-08-04,11.17,11.52,11.08,11.5,3599472,0
2009-08-05,11.46,11.78,11.38,11.57,2717053,0
2009-08-06,11.56,11.73,11.22,11.37,2680324,0
2009-08-07,11.6,11.75,11.38,11.66,2290275,0
2009-08-10,11.5,11.9,11.46,11.65,2625126,0
2009-08-11,11.56,11.65,11.1,11.36,2207462,0
2009-08-12,11.5,11.95,11.45,11.81,3544846,0
2009-08-13,11.99,12.83,11.72,12.63,8092837,0
2009-08-14,12.7,12.72,12.17,12.52,4547245,0
2009-08-17,12.09,12.14,11.72,11.75,2758429,0
2009-08-18,11.81,12.94,11.8,12.81,7895148,0
2009-08-19,12.44,13.85,12.43,13.2,12591239,0
2009-08-20,13.4,13.65,12.81,13.05,8811664,0
2009-08-21,13.35,13.5,13.06,13.43,4309138,0
2009-08-24,13.55,13.89,13.1,13.17,4743529,0
2009-08-25,13.3,13.38,12.8,12.96,4115373,0
2009-08-26,13.07,13.39,12.97,13.32,3239937,0
2009-08-27,13.37,13.48,12.8,13.44,2854329,0
2009-08-28,13.5,13.88,13.5,13.62,2556417,0
2009-08-31,13.46,13.48,12.98,13.4,2401739,0
2009-09-01,13.23,13.3,12.26,12.36,7892102,0
2009-09-02,12.32,12.47,12.1,12.27,5801248,0
2009-09-03,12.6,13.47,12.57,13,12171335,0
2009-09-04,13.16,13.79,13.01,13.65,6257028,0
2009-09-08,13.82,14.51,13.79,14.43,6855973,0
2009-09-09,14.42,15.26,14.3,14.82,8583347,0
2009-09-10,15,15.75,14.86,15.67,7026678,0
2009-09-11,15.74,16,15.36,15.83,6033260,0
2009-09-14,15.5,15.72,15.31,15.6,4146869,0
2009-09-15,15.59,16.08,15.53,15.9,3975696,0
2009-09-16,16.05,16.32,15.9,16.25,4020405,0
2009-09-17,16.17,16.63,16.03,16.2,2730896,0
2009-09-18,16.16,16.25,15.74,16.03,3573993,0
2009-09-21,15.56,16.5,15.47,16.19,5035050,0
2009-09-22,16.32,16.63,16.27,16.5,2060437,0
2009-09-23,16.33,16.64,16.17,16.21,2033352,0
2009-09-24,16.38,16.46,15.6,15.87,2854522,0
2009-09-25,15.57,15.73,15.41,15.49,2533460,0
2009-09-28,15.64,16.33,15.59,16.2,3496518,0
2009-09-29,16.2,16.46,16.11,16.26,3051697,0
2009-09-30,16.3,16.6,15.9,16.28,3678545,0
2009-10-01,16.12,16.17,14.99,15.05,6228515,0
2009-10-02,14.74,14.85,14.4,14.66,6653794,0
2009-10-05,14.86,15.25,13.95,14.17,11144603,0
2009-10-06,14.31,14.38,12.69,13.05,20521454,0
2009-10-07,13.43,13.62,12.92,13.44,13359000,0
2009-10-08,13.23,13.66,12.69,12.77,13746101,0
2009-10-09,12.89,12.94,12.49,12.84,6782375,0
2009-10-12,13.03,13.65,12.96,13.41,9075323,0
2009-10-13,13.5,13.64,13.33,13.46,6533986,0
2009-10-14,14.23,14.51,13.71,14.42,12175358,0
2009-10-15,14.25,14.33,14,14.17,4873618,0
2009-10-16,14.04,14.13,13.79,13.99,5666124,0
2009-10-19,14.03,14.29,13.85,14.19,4353288,0
2009-10-20,14.37,14.57,14.03,14.11,6246842,0
2009-10-21,14.07,14.4,13.78,13.79,4528911,0
2009-10-22,13.85,13.93,13.08,13.46,8481256,0
2009-10-23,13.64,13.68,12.65,12.69,7991100,0
2009-10-26,12.83,13.09,12.3,12.43,5796228,0
2009-10-27,12.34,12.45,11.75,11.86,8003542,0
2009-10-28,12.1,12.31,11.75,11.76,5456824,0
2009-10-29,12.06,12.38,12,12.25,4127091,0
2009-10-30,12.21,12.28,11.64,11.73,4918452,0
2009-11-02,11.68,12.09,11.43,11.59,4506477,0
2009-11-03,11.58,12.06,11.5,12.03,5260745,0
2009-11-04,12.13,12.29,11.75,11.77,4549885,0
2009-11-05,12,12.16,11.88,12.15,2590570,0
2009-11-06,12.02,12.42,11.82,12.25,2331153,0
2009-11-09,12.43,12.49,12.28,12.46,2926571,0
2009-11-10,12.43,12.65,12.13,12.2,2442296,0
2009-11-11,12.3,12.5,12.2,12.46,2677522,0
2009-11-12,12.65,12.71,12.24,12.28,2355034,0
2009-11-13,12.36,12.52,12.13,12.37,2606487,0
2009-11-16,12.48,13.19,12.41,13.07,6819616,0
2009-11-17,13,14.05,12.95,14.02,10212086,0
2009-11-18,13.74,13.9,13.5,13.6,4630404,0
2009-11-19,13.5,13.54,12.99,13.47,3962243,0
2009-11-20,13.21,13.35,13.05,13.17,5648825,0
2009-11-23,12.27,12.7,11.86,12,18077759,0
2009-11-24,12.16,12.66,11.97,12.43,12404080,0
2009-11-25,12.48,12.64,12.42,12.6,3844564,0
2009-11-27,12,12.37,11.99,12.15,2600862,0
2009-11-30,12.1,12.21,12,12.15,3592626,0
2009-12-01,12.26,12.44,12.16,12.28,5086053,0
2009-12-02,12.41,13.22,12.35,12.88,13064740,0
2009-12-03,12.48,12.5,12.01,12.11,11778439,0
2009-12-04,12.39,12.63,12.15,12.58,6579203,0
2009-12-07,12.75,12.89,12.61,12.74,4714166,0
2009-12-08,12.7,13.3,12.5,12.94,6561037,0
2009-12-09,13.16,13.3,12.84,13.23,5609114,0
2009-12-10,12.75,12.9,11.65,11.72,29640887,0
2009-12-11,11.91,11.92,11.45,11.5,15346732,0
2009-12-14,11.21,11.3,10.91,10.99,12458767,0
2009-12-15,10.91,11.2,10.72,10.88,9981421,0
2009-12-16,11.01,11.15,10.9,10.97,6997007,0
2009-12-17,10.92,10.98,10.65,10.67,6101532,0
2009-12-18,10.74,11.05,10.53,11.05,22336561,0
2009-12-21,10.91,11.13,10.77,10.85,9875617,0
2009-12-22,10.93,10.98,10.78,10.9,4079568,0
2009-12-23,10.9,11.05,10.82,11.01,3191369,0
2009-12-24,11.08,11.24,11.01,11.21,2401161,0
2009-12-28,11.16,11.21,10.77,10.89,5248993,0
2009-12-29,10.91,10.99,10.81,10.93,2594489,0
2009-12-30,10.88,10.94,10.8,10.89,2768232,0
2009-12-31,10.89,10.94,10.82,10.84,3203159,0
2010-01-04,10.9,11.11,10.8,11.02,4392726,0
2010-01-05,11.02,11.87,10.92,11.86,19917439,0
2010-01-06,12.07,12.32,11.77,11.91,11450504,0
2010-01-07,11.9,12.25,11.86,12.21,6437177,0
2010-01-08,12.18,12.2,11.91,11.93,5404738,0
2010-01-11,11.99,12.01,11.56,11.76,4924587,0
2010-01-12,11.62,11.86,11.51,11.72,5068672,0
2010-01-13,11.89,12.1,11.63,12.06,4545915,0
2010-01-14,11.99,12.18,11.94,11.98,3362664,0
2010-01-15,11.99,12,11.58,11.63,3478366,0
2010-01-19,12.25,12.96,12.23,12.91,15996086,0
2010-01-20,12.79,13.44,12.68,13.04,11630308,0
2010-01-21,13.13,13.55,12.68,12.71,10050670,0
2010-01-22,12.71,12.96,12.24,12.24,6413812,0
2010-01-25,12.6,13.13,12.53,13.06,7598530,0
2010-01-26,13.13,13.15,12.64,12.77,6008514,0
2010-01-27,12.69,13.25,12.54,13.23,7059664,0
2010-01-28,13.22,13.33,12.73,13.14,7745941,0
2010-01-29,13.28,13.63,12.71,12.75,9066081,0
2010-02-01,12.82,13.15,12.81,13.1,3731819,0
2010-02-02,13.04,13.48,12.96,13.43,4380458,0
2010-02-03,13.43,13.72,13.27,13.39,6206636,0
2010-02-04,13.52,13.64,12.76,12.87,8058302,0
2010-02-05,12.63,12.83,12.33,12.8,7246624,0
2010-02-08,12.8,13.13,12.5,12.76,3626337,0
2010-02-09,12.98,13.19,12.84,13.09,3709140,0
2010-02-10,13.13,13.74,13.02,13.67,6983423,0
2010-02-11,13.6,13.99,13.41,13.94,5477746,0
2010-02-12,13.78,14.48,13.66,14.38,5521616,0
2010-02-16,14.51,14.52,14.17,14.38,3957067,0
2010-02-17,14.45,14.48,14,14.15,4175274,0
2010-02-18,14.12,14.41,14,14.4,3075629,0
2010-02-19,14.28,14.55,14.25,14.48,3067659,0
2010-02-22,14.53,14.85,14.47,14.73,3652361,0
2010-02-23,14.63,14.75,13.95,14.14,5617775,0
2010-02-24,14.09,14.48,14.06,14.42,4215445,0
2010-02-25,14.15,14.86,13.95,14.81,5745960,0
2010-02-26,14.4,14.55,14.14,14.34,6598550,0
2010-03-01,14.36,14.83,14.26,14.71,4856157,0
2010-03-02,14.79,14.97,14.59,14.76,5159685,0
2010-03-03,14.78,14.85,14.5,14.55,6079086,0
2010-03-04,13.54,14.03,13.04,13.97,26236090,0
2010-03-05,14.51,16.03,14.39,16.01,24797638,0
2010-03-08,15.53,15.69,15.06,15.1,17303994,0
2010-03-09,15.08,15.64,14.95,15.42,20216917,0
2010-03-10,15.34,15.59,15.11,15.49,11712673,0
2010-03-11,15.39,16.29,15.35,15.93,10172414,0
2010-03-12,16.14,16.14,15.56,15.8,4962329,0
2010-03-15,15.77,15.95,15.6,15.75,4611302,0
2010-03-16,15.75,16.12,15.7,15.96,4474544,0
2010-03-17,16.01,16.07,15.67,15.79,6127506,0
2010-03-18,15.8,15.89,14.94,15.17,10528712,0
2010-03-19,15.13,15.41,14.84,14.93,8282682,0
2010-03-22,14.49,15.44,14.3,15.38,11437370,0
2010-03-23,15.37,15.52,15.18,15.48,4413313,0
2010-03-24,15.45,15.54,15.34,15.46,4451461,0
2010-03-25,15.62,15.84,15.13,15.15,7011176,0
2010-03-26,15.28,15.65,15.09,15.44,5692285,0
2010-03-29,15.51,15.6,15.13,15.26,3341151,0
2010-03-30,15.25,15.5,15.04,15.26,2813292,0
2010-03-31,15.08,15.39,15.08,15.26,4442660,0
2010-04-01,15.36,15.45,14.96,15.08,6347858,0
2010-04-05,15.16,15.44,15.06,15.43,4760767,0
2010-04-06,15.36,16.5,15.28,16.13,12407720,0
2010-04-07,16.21,16.85,16.16,16.29,10444990,0
2010-04-08,16.27,16.28,15.8,15.99,5960987,0
2010-04-09,16.09,16.5,15.89,16.26,4773882,0
2010-04-12,16.96,17.6,16.92,17.49,15716352,0
2010-04-13,17.59,18.15,17.35,18.06,15434171,0
2010-04-14,18.34,18.73,18.16,18.59,12481250,0
2010-04-15,18.49,18.75,17.68,18.07,9948423,0
2010-04-16,17.92,18.42,17.46,17.64,9004801,0
2010-04-19,17.52,17.81,17.04,17.34,7757143,0
2010-04-20,17.58,18.48,16.4,18.23,25324598,0
2010-04-21,18.13,18.23,17.23,17.75,11107240,0
2010-04-22,17.55,17.6,17.11,17.48,6690082,0
2010-04-23,17.74,18.19,17.55,18.14,6893944,0
2010-04-26,18.28,18.79,17.97,18.02,0,0
2010-04-27,18.17,18.34,17.53,17.57,8262790,0
2010-04-28,18.08,18.44,17.84,18.14,8159109,0
2010-04-29,18.23,18.5,18.12,18.3,4679996,0
2010-04-30,18.44,19.43,18.4,18.53,9542272,0
2010-05-03,18.7,19.48,18.63,19.24,5875497,0
2010-05-04,18.82,18.82,18.12,18.35,7808434,0
2010-05-05,17.89,18.34,17.56,17.92,6581103,0
2010-05-06,17.8,18.25,15.94,16.96,13419939,0
2010-05-07,16.78,17.11,15.65,16.1,10533900,0
2010-05-10,17.1,17.15,16.29,16.61,8295481,0
2010-05-11,16.46,17.25,16.33,16.85,5477783,0
2010-05-12,16.98,17.42,16.93,17.3,4382577,0
2010-05-13,17.39,17.92,16.83,17.01,5879471,0
2010-05-14,16.84,16.9,16.18,16.43,7087932,0
2010-05-17,16.52,17.03,16.12,16.7,5889674,0
2010-05-18,16.95,17,16.01,16.2,4934822,0
2010-05-19,16.04,16.28,15.26,15.66,8685908,0
2010-05-20,15.18,15.46,14.61,15.01,8163357,0
2010-05-21,14.58,15.9,14.45,15.62,10440613,0
2010-05-24,15.6,15.97,15.44,15.46,4152006,0
2010-05-25,15.46,15.69,14.66,15.61,6392288,0
2010-05-26,15.9,16.3,15.38,15.43,5605946,0
2010-05-27,15.76,16.11,15.57,16.09,3896926,0
2010-05-28,16.24,16.3,15.3,15.57,7283478,0
2010-06-01,15.33,15.57,14.75,14.87,6617122,0
2010-06-02,15.18,15.42,14.98,15.29,6081403,0
2010-06-03,15.44,15.62,14.97,15.37,5391537,0
2010-06-04,14.96,15.29,14.33,14.53,8378012,0
2010-06-07,14.78,14.79,13.72,13.95,7210000,0
2010-06-08,13.94,14.16,13.47,13.84,9361292,0
2010-06-09,15.07,15.2,13.95,13.95,13788377,0
2010-06-10,14.23,14.49,13.64,14.16,9649001,0
2010-06-11,13.93,14.5,13.86,14.38,5159673,0
2010-06-14,14.53,14.82,14.2,14.26,5376395,0
2010-06-15,14.43,14.8,14.31,14.62,6278737,0
2010-06-16,14.46,14.95,14.43,14.78,5789899,0
2010-06-17,14.85,14.9,14.42,14.6,3949468,0
2010-06-18,14.68,14.79,14.46,14.57,2390052,0
2010-06-21,14.89,15.15,14.43,14.56,5033278,0
2010-06-22,14.38,14.77,14.05,14.19,6342971,0
2010-06-23,14.17,14.44,13.85,14.21,4384720,0
2010-06-24,14.17,14.23,13.76,13.89,3890781,0
2010-06-25,13.91,14,13.04,13.7,11055007,0
2010-06-28,13.65,13.68,13.15,13.47,5825987,0
2010-06-29,13.14,13.18,12.9,13.02,6912422,0
2010-06-30,13.01,13.18,12.6,12.68,4182555,0
2010-07-01,12.68,12.9,12.12,12.74,6629779,0
2010-07-02,12.81,12.93,12.3,12.49,3294916,0
2010-07-06,12.66,12.9,12.27,12.41,3304528,0
2010-07-07,12.4,13.12,12.38,13.05,4859438,0
2010-07-08,13.29,13.46,12.68,12.85,6067820,0
2010-07-09,12.84,12.87,12.64,12.72,4813630,0
2010-07-12,12.75,13.06,12.61,12.77,3117115,0
2010-07-13,13.09,13.5,13,13.32,6308887,0
2010-07-14,13.41,13.95,13.35,13.78,6872282,0
2010-07-15,13.54,13.54,13.13,13.43,5770887,0
2010-07-16,13.42,13.42,12.62,12.8,6417412,0
2010-07-19,12.86,13.01,12.43,12.53,4840593,0
2010-07-20,12.3,12.65,12.15,12.61,5152315,0
2010-07-21,12.75,12.79,12.21,12.29,2973637,0
2010-07-22,12.49,13,12.42,12.95,3971508,0
2010-07-23,12.97,13.5,12.81,13.46,5363781,0
2010-07-26,13.44,13.95,13.3,13.9,4094475,0
2010-07-27,14.02,14.13,13.41,13.47,4718120,0
2010-07-28,13.43,13.62,13.18,13.19,2857202,0
2010-07-29,13.44,13.45,12.8,13.1,2747632,0
2010-07-30,12.87,13.29,12.85,13.09,3471399,0
2010-08-02,13.34,13.4,13.13,13.3,1931584,0
2010-08-03,13.21,13.4,13.1,13.17,2438021,0
2010-08-04,13.27,13.55,13.07,13.52,3568670,0
2010-08-05,13.49,13.61,13.17,13.25,2671409,0
2010-08-06,13.08,13.45,13.04,13.43,2517546,0
2010-08-09,13.51,13.78,13.5,13.72,3220649,0
2010-08-10,13.56,13.56,13.19,13.46,2893318,0
2010-08-11,13.12,13.2,12.68,12.96,3736421,0
2010-08-12,12.45,12.5,12,12.39,6918946,0
2010-08-13,12.33,12.64,12.12,12.19,3884025,0
2010-08-16,12.09,12.3,11.86,12.02,4638249,0
2010-08-17,12.15,12.79,12.02,12.62,4895534,0
2010-08-18,12.59,12.81,12.5,12.55,3064560,0
2010-08-19,12.51,12.6,12.23,12.36,2909602,0
2010-08-20,12.33,12.61,12.17,12.58,2254508,0
2010-08-23,12.68,12.7,12.25,12.28,2519914,0
2010-08-24,12.11,12.42,11.96,12.22,2971256,0
2010-08-25,12.22,12.61,11.88,12.52,4434464,0
2010-08-26,12.66,13.03,12.61,12.74,5473074,0
2010-08-27,12.8,13.12,12.53,13.03,3258023,0
2010-08-30,12.99,13.12,12.77,12.79,2804709,0
2010-08-31,12.77,12.89,12.36,12.49,3800988,0
2010-09-01,12.68,12.97,12.65,12.81,2568808,0
2010-09-02,12.83,12.93,12.52,12.8,5822323,0
2010-09-03,13.18,13.35,12.96,13.29,4790337,0
2010-09-07,13.44,13.68,13.11,13.43,9330130,0
2010-09-08,13.38,14.34,13.34,14.12,12537167,0
2010-09-09,14.31,14.39,13.77,13.92,5915387,0
2010-09-10,13.93,14.43,13.78,14.18,5736576,0
2010-09-13,14.39,14.97,14.33,14.74,6351669,0
2010-09-14,14.65,15.3,14.61,14.93,6109109,0
2010-09-15,14.91,15.1,14.68,14.88,4063677,0
2010-09-16,14.86,15.11,14.83,15.05,3585449,0
2010-09-17,15.1,15.25,14.84,15.14,3967987,0
2010-09-20,15.2,15.47,15.11,15.37,3109034,0
2010-09-21,15.1,15.46,15.05,15.23,5177120,0
2010-09-22,15.23,15.39,15,15.05,3211633,0
2010-09-23,14.83,15.48,14.78,15.22,5102844,0
2010-09-24,15.39,15.85,15.33,15.6,3775299,0
2010-09-27,15.6,15.9,15.33,15.66,4159921,0
2010-09-28,15.78,15.78,15.3,15.65,2477139,0
2010-09-29,15.56,15.89,15.4,15.69,4608981,0
2010-09-30,15.85,16.04,15.51,15.57,3744933,0
2010-10-01,15.64,16,15.35,15.45,3362324,0
2010-10-04,15.37,15.72,15.14,15.36,3071420,0
2010-10-05,15.53,15.59,15.33,15.44,4271667,0
2010-10-06,15.43,15.6,15.37,15.45,4262636,0
2010-10-07,15.5,15.65,15.28,15.59,3003368,0
2010-10-08,15.45,15.58,15.18,15.44,3336949,0
2010-10-11,15.41,15.79,15.36,15.54,2360947,0
2010-10-12,15.18,15.25,14.88,15.22,14478749,0
2010-10-13,15.22,15.41,15.05,15.14,12736710,0
2010-10-14,15.11,15.17,14.7,14.9,6719382,0
2010-10-15,14.83,14.85,14.17,14.5,12451240,0
2010-10-18,14.39,14.62,14.36,14.54,5839094,0
2010-10-19,14.11,14.14,13.31,13.55,19959412,0
2010-10-20,13.78,14.11,13.7,13.88,7255961,0
2010-10-21,13.93,13.97,13.38,13.52,8414793,0
2010-10-22,13.63,13.81,13.48,13.8,4088073,0
2010-10-25,13.87,14.35,13.81,14.15,7605419,0
2010-10-26,13.98,14.17,13.91,13.94,4466082,0
2010-10-27,13.86,13.98,13.55,13.75,4529601,0
2010-10-28,13.75,13.8,12.96,13.32,10659317,0
2010-10-29,13.35,13.89,13.32,13.81,7294408,0
2010-11-01,13.81,14.03,13.51,13.6,5993546,0
2010-11-02,13.71,13.86,13.41,13.55,5217437,0
2010-11-03,13.57,13.94,13.34,13.94,6566161,0
2010-11-04,14.07,14.24,13.85,14.2,6133476,0
2010-11-05,14.26,14.44,14,14.37,4851861,0
2010-11-08,14.33,14.67,14.3,14.47,4387126,0
2010-11-09,14.47,14.59,14.16,14.3,4936209,0
2010-11-10,14.31,14.69,14.17,14.61,5414036,0
2010-11-11,14.26,15,14.05,14.63,6459630,0
2010-11-12,14.79,15.08,14.62,14.73,8783965,0
2010-11-15,14.83,14.88,14.26,14.32,2959839,0
2010-11-16,14.25,14.25,13.75,14.04,4881780,0
2010-11-17,14.04,14.2,13.89,14.07,2726971,0
2010-11-18,14.24,14.65,14.21,14.57,4270613,0
2010-11-19,14.48,14.72,14.39,14.63,2342261,0
2010-11-22,14.97,15.37,14.81,15.34,6385001,0
2010-11-23,15.1,15.34,15.04,15.22,5327394,0
2010-11-24,15.38,15.55,15.28,15.48,3076366,0
2010-11-26,15.23,15.33,15.2,15.29,1468171,0
2010-11-29,15.23,15.53,15.1,15.51,3658320,0
2010-11-30,15.28,15.35,14.96,15.13,6450252,0
2010-12-01,15.43,15.44,15.11,15.35,4872344,0
2010-12-02,15.41,15.79,15.38,15.72,3145129,0
2010-12-03,15.55,16.05,15.53,15.93,3444613,0
2010-12-06,15.94,16.08,15.86,15.92,2314311,0
2010-12-07,16.12,16.19,15.7,15.74,3874215,0
2010-12-08,15.84,16.05,15.7,15.92,4831761,0
2010-12-09,17.41,18.38,17.34,18.36,19519412,0
2010-12-10,18.3,19.25,18.3,19.21,12195402,0
2010-12-13,19.32,19.34,18.86,19.08,5064612,0
2010-12-14,19.04,19.63,18.93,19.1,5158109,0
2010-12-15,18.95,19.59,18.88,19.29,3367484,0
2010-12-16,19.5,20.91,19.48,20.86,13380597,0
2010-12-17,20.92,21.69,20.56,21.42,8126178,0
2010-12-20,21.34,21.53,20.76,21.28,4887702,0
2010-12-21,20.95,21.63,20.85,21.48,4364943,0
2010-12-22,21.39,21.58,20.71,20.81,5375086,0
2010-12-23,20.8,20.93,20.25,20.4,4845655,0
2010-12-27,20.56,21.1,20.52,20.96,2982066,0
2010-12-28,21.05,21.25,20.91,21.24,2615313,0
2010-12-29,21.17,21.23,20.83,21.08,2104226,0
2010-12-30,21.03,21.42,21.02,21.22,2485352,0
2010-12-31,21.22,21.25,20.92,21.05,1857697,0
2011-01-03,21.26,21.87,21.14,21.71,3730240,0
2011-01-04,21.89,22.51,21.76,22.48,8257537,0
2011-01-05,22.34,23.19,22.26,22.93,7039444,0
2011-01-06,23.09,24.25,23,23.99,13623983,0
2011-01-07,24.05,24.19,23.32,23.82,5679902,0
2011-01-10,23.71,24.84,23.35,24.82,7690580,0
2011-01-11,25.53,25.6,24.59,24.73,10222392,0
2011-01-12,24.89,25.07,24.52,24.99,5125338,0
2011-01-13,24.96,25.71,24.78,25.05,6231000,0
2011-01-14,25,25.39,24.58,25.33,4492230,0
2011-01-18,25.38,25.77,25.08,25.49,5872275,0
2011-01-19,25.51,25.68,24.54,24.82,4938346,0
2011-01-20,24.38,24.56,23.33,24.1,7041221,0
2011-01-21,24.4,24.45,23.24,23.6,6709064,0
2011-01-24,23.7,24.8,23.34,24.73,5032593,0
2011-01-25,24.36,24.67,23.77,24.19,4848050,0
2011-01-26,23.62,23.71,23.04,23.31,10861649,0
2011-01-27,23.6,24.2,23.47,23.65,5970210,0
2011-01-28,23.99,24.48,23.11,23.5,6686471,0
2011-01-31,22.5,22.57,21.91,22.03,15094836,0
2011-02-01,22.24,23.11,22.17,23.05,9080002,0
2011-02-02,22.99,23.62,22.99,23.31,5148678,0
2011-02-03,23.31,23.64,22.84,23.55,3986353,0
2011-02-04,25.01,27.09,25.01,26.9,19111750,0
2011-02-07,26.81,27.23,26.44,26.72,8510225,0
2011-02-08,26.77,26.99,26.46,26.88,3661076,0
2011-02-09,27.2,27.69,26.33,26.64,7428446,0
2011-02-10,26.15,27.9,25.98,27.35,8480867,0
2011-02-11,27.22,28.1,27.12,27.84,6757313,0
2011-02-14,28.18,28.68,27.66,28.13,5669633,0
2011-02-15,27.92,27.97,27,27.25,6678359,0
2011-02-16,27.43,27.84,27.2,27.73,3424290,0
2011-02-17,27.6,27.86,27.47,27.74,3349507,0
2011-02-18,27.74,27.97,27.32,27.69,3571495,0
2011-02-22,27.23,27.49,25.96,26.15,5593062,0
2011-02-23,26.29,26.5,24.77,25.56,5775268,0
2011-02-24,26.04,26.7,25.75,26.56,4677667,0
2011-02-25,26.93,27.58,26.85,27.57,4561001,0
2011-02-28,27.9,28.08,27.19,27.57,3110855,0
2011-03-01,27.71,27.71,26.05,26.34,4000991,0
2011-03-02,26.43,28.8,26.39,27.44,9030341,0
2011-03-03,27.94,28.94,27.8,28.71,6024892,0
2011-03-04,28.71,29.24,28.12,28.81,7142363,0
2011-03-07,27.51,28.38,24.99,25.98,24392172,0
2011-03-08,26.38,26.39,25.32,25.68,8792043,0
2011-03-09,24.45,25.24,24.04,24.33,11643726,0
2011-03-10,24.01,24.58,23.61,23.63,7251427,0
2011-03-11,23.91,25,23.7,24.93,7055346,0
2011-03-14,24.82,25.4,24.57,24.66,3896349,0
2011-03-15,23.69,24.87,23.52,24.66,4976402,0
2011-03-16,24.73,25.74,24.69,25.07,7979445,0
2011-03-17,25.42,25.45,24.31,24.74,7429433,0
2011-03-18,25.02,25.17,22.97,23.1,11686998,0
2011-03-21,23.48,23.85,22.57,23.69,3706763,0
2011-03-22,23.55,23.7,22.23,22.32,14837715,0
2011-03-23,22.22,23.13,22.2,22.89,7552002,0
2011-03-24,23.24,24.38,23.15,24.25,8263739,0
2011-03-25,24.27,24.5,23.68,24,5398793,0
2011-03-28,24.07,24.19,23.35,23.4,4818377,0
2011-03-29,23.43,24.34,23.2,24.34,4542010,0
2011-03-30,24.8,25.99,24.43,25.58,9062637,0
2011-03-31,25.54,26.78,25.51,25.94,9263056,0
2011-04-01,25.6,25.75,25,25.35,6200401,0
2011-04-04,25.49,25.62,24.84,25.07,3376637,0
2011-04-05,25.73,27.41,25.66,26.55,10375615,0
2011-04-06,26.62,27.1,26.09,26.65,6858534,0
2011-04-07,26.67,26.74,26.08,26.24,3160796,0
2011-04-08,26.39,26.59,25.7,26.14,2895899,0
2011-04-11,26.16,26.2,24.98,25.31,5900588,0
2011-04-12,24.99,25.47,24.58,25.4,4512626,0
2011-04-13,26,26.9,25.84,26.54,7914194,0
2011-04-14,26.07,26.77,26,26.7,4436469,0
2011-04-15,26.62,26.9,26.23,26.41,3146438,0
2011-04-18,25.96,26.31,25.63,25.78,3908307,0
2011-04-19,25.83,25.98,25.04,25.9,3772139,0
2011-04-20,26.38,26.89,26.11,26.8,4691026,0
2011-04-21,27.16,28.15,26.95,27.52,7252060,0
2011-04-25,27.56,27.94,27.12,27.46,3317513,0
2011-04-26,27.59,27.95,27.3,27.64,3137570,0
2011-04-27,27.69,27.91,27.53,27.8,3751357,0
2011-04-28,27.7,28,27.29,27.8,3327046,0
2011-04-29,27.61,28.78,27.47,28.24,4312566,0
2011-05-02,28.44,28.44,27.43,27.62,3644411,0
2011-05-03,27.44,27.73,27.02,27.62,2960746,0
2011-05-04,27.58,27.72,26.35,27.14,4290864,0
2011-05-05,27.28,28.33,27.18,27.48,5465673,0
2011-05-06,28.07,28.09,26.9,27.06,3654341,0
2011-05-09,27.11,27.16,26.69,26.92,2788390,0
2011-05-10,27.05,28.04,27.01,27.91,6595257,0
2011-05-11,27.77,28.14,27.14,27.36,3587031,0
2011-05-12,27.11,27.58,26.44,27.31,3599228,0
2011-05-13,27.32,27.74,26.77,27,2690868,0
2011-05-16,26.96,27.06,26,26.04,4043078,0
2011-05-17,25.95,25.95,24.95,25.55,6183807,0
2011-05-18,25.55,25.85,25.37,25.66,5597666,0
2011-05-19,25.96,26.36,25.64,26.2,4890612,0
2011-05-20,26.11,26.48,25.99,26.26,3220426,0
2011-05-23,26.25,26.25,25.55,25.74,3416629,0
2011-05-24,25.81,25.95,25.06,25.22,3679490,0
2011-05-25,25.13,26.2,25.02,26.02,3601661,0
2011-05-26,25.82,26.38,25.79,25.97,3381384,0
2011-05-27,26.02,26.62,26.02,26.52,2563024,0
2011-05-31,26.83,26.98,26.1,26.75,3888039,0
2011-06-01,26.67,27.27,25.37,25.48,6889902,0
2011-06-02,25.68,26.2,25.45,25.72,3485264,0
2011-06-03,25.2,25.55,24.78,24.83,5531730,0
2011-06-06,24.82,25.1,24.02,24.08,5172671,0
2011-06-07,24.31,24.61,23.9,24.21,5396412,0
2011-06-08,21.05,21.61,19.72,20.29,36579080,0
2011-06-09,20.4,20.4,19,19,19655632,0
2011-06-10,18.82,19.47,18.8,19.04,9414355,0
2011-06-13,19.05,19.44,18.35,18.51,6888408,0
2011-06-14,18.73,19.06,18.36,18.86,6704084,0
2011-06-15,18.69,18.87,17.99,18.11,7376708,0
2011-06-16,17.67,17.74,16.79,17.26,12269514,0
2011-06-17,17.54,17.55,16.68,16.73,6548473,0
2011-06-20,16.66,17.07,16.5,16.96,6453349,0
2011-06-21,16.78,17.61,16.7,17.59,6931389,0
2011-06-22,17.44,18.25,17.35,17.99,7213934,0
2011-06-23,17.72,18.62,17.57,18.56,6512909,0
2011-06-24,18.49,18.62,17.67,17.76,5286317,0
2011-06-27,17.78,18.19,17.7,17.82,4258589,0
2011-06-28,17.88,18.45,17.81,18.09,3893829,0
2011-06-29,18.17,18.66,17.96,18.37,4681360,0
2011-06-30,18.46,18.79,18.32,18.38,3557566,0
2011-07-01,18.46,18.68,18.16,18.65,3112254,0
2011-07-05,18.59,18.78,17.87,17.95,6157911,0
2011-07-06,17.85,17.95,17.41,17.53,5560478,0
2011-07-07,17.8,18.07,17.59,17.94,4458851,0
2011-07-08,17.55,17.71,17.36,17.51,3810064,0
2011-07-11,17.29,17.62,16.8,17.02,3815927,0
2011-07-12,16.99,17.24,16.65,16.7,3676358,0
2011-07-13,16.87,17.19,16.53,16.54,4100540,0
2011-07-14,16.59,16.77,15.53,15.94,9185698,0
2011-07-15,16.03,16.31,15.66,16.27,6345350,0
2011-07-18,16.15,16.23,15.22,15.61,6128641,0
2011-07-19,15.95,16.28,15.79,16.27,5462634,0
2011-07-20,16.25,16.7,16.17,16.55,5596903,0
2011-07-21,16.65,17.31,16.25,16.85,6242152,0
2011-07-22,16.89,17.83,16.87,17.66,6656400,0
2011-07-25,17.44,17.54,17.22,17.47,4293597,0
2011-07-26,17.38,17.91,17.35,17.58,4722989,0
2011-07-27,16.83,16.83,15.54,15.69,12168382,0
2011-07-28,15.73,16.25,15.47,15.55,5750981,0
2011-07-29,15.39,15.84,15,15.46,6256229,0
2011-08-01,15.79,15.92,14.75,14.82,7326334,0
2011-08-02,14.7,15.09,13.89,14.03,7543296,0
2011-08-03,14.08,14.58,13.6,14.53,5826943,0
2011-08-04,14.25,14.46,13.4,13.4,7126800,0
2011-08-05,13.72,13.84,12.6,12.75,12185702,0
2011-08-08,11.98,12.29,11.07,11.1,10402108,0
2011-08-09,11.36,12.09,10.94,12.09,8662022,0
2011-08-10,11.73,12.1,11.43,11.45,6932297,0
2011-08-11,11.7,13.21,11.65,13.07,10005862,0
2011-08-12,13.27,13.49,12.64,12.82,6808506,0
2011-08-15,13.03,13.32,12.87,13.24,5646536,0
2011-08-16,13.1,13.14,12.39,12.74,5524224,0
2011-08-17,12.89,12.94,12.02,12.22,5618135,0
2011-08-18,11.82,11.82,10.85,10.95,6082708,0
2011-08-19,10.8,11.45,10.7,10.71,3547880,0
2011-08-22,11.08,11.19,10.63,10.7,4089238,0
2011-08-23,10.87,11.26,10.68,11.2,4504133,0
2011-08-24,11.05,11.28,10.81,11.06,4210469,0
2011-08-25,11.08,11.19,10.34,10.45,5911282,0
2011-08-26,10.38,11.01,10.33,10.78,4431815,0
2011-08-29,11.06,12.21,11.02,12.13,5863629,0
2011-08-30,12.1,12.82,12.05,12.62,8278398,0
2011-08-31,12.81,12.89,12.03,12.24,11793953,0
2011-09-01,13.85,14.89,13.65,14.71,29765848,0
2011-09-02,14.4,14.54,13.52,13.78,14342018,0
2011-09-06,13.17,13.5,12.55,13.07,10816601,0
2011-09-07,13.41,13.91,13.33,13.73,5543309,0
2011-09-08,13.54,13.95,12.99,13.09,5952347,0
2011-09-09,12.93,13.26,12.33,12.55,7039226,0
2011-09-12,12.29,12.9,12.25,12.82,6343674,0
2011-09-13,12.9,13.99,12.89,13.93,9950333,0
2011-09-14,14.08,14.34,13.43,13.96,15047422,0
2011-09-15,14.16,14.21,13.53,13.69,8747999,0
2011-09-16,13.49,13.64,12.75,13.01,8847123,0
2011-09-19,12.7,12.78,12.43,12.6,7203683,0
2011-09-20,12.77,13.09,12.52,12.75,7315609,0
2011-09-21,12.79,12.93,12.01,12.04,6044915,0
2011-09-22,11.08,11.55,10.8,11.24,8061577,0
2011-09-23,11.12,11.55,10.99,11.45,3197399,0
2011-09-26,11.54,11.62,11.05,11.55,4472465,0
2011-09-27,11.84,12.62,11.7,12.29,7568320,0
2011-09-28,12.4,12.47,11.31,11.37,7675259,0
2011-09-29,11.76,11.98,11.19,11.72,7150885,0
2011-09-30,11.51,11.71,11.17,11.2,4312512,0
2011-10-03,11.07,11.22,10.26,10.28,5607669,0
2011-10-04,10.05,10.77,9.89,10.71,7345064,0
2011-10-05,10.63,11.49,10.46,11.37,6900202,0
2011-10-06,11.41,12.03,11.08,11.95,6023602,0
2011-10-07,12.01,12.08,11.29,11.57,5665213,0
2011-10-10,11.88,12.14,11.58,11.78,3502585,0
2011-10-11,11.66,12.23,11.51,12.09,4189314,0
2011-10-12,12.21,12.25,11.27,11.9,9227019,0
2011-10-13,11.9,11.96,11.36,11.77,6315019,0
2011-10-14,11.99,12.49,11.93,12.39,5721824,0
2011-10-17,12.22,12.41,11.73,11.79,3459320,0
2011-10-18,11.81,12.44,11.35,12.29,4837629,0
2011-10-19,11.99,12.17,11.55,11.78,6262782,0
2011-10-20,11.8,12.48,11.43,12.38,6860132,0
2011-10-21,12.61,13.1,12.33,12.67,6434543,0
2011-10-24,12.81,13.83,12.74,13.74,8336986,0
2011-10-25,13.65,13.67,12.03,12.12,12952726,0
2011-10-26,12.45,12.58,11.91,12.41,5379159,0
2011-10-27,12.96,13.57,12.53,13.18,8639878,0
2011-10-28,13.16,13.88,12.89,13.82,5870895,0
2011-10-31,13.49,13.52,13.12,13.18,3509904,0
2011-11-01,12.61,13.46,12.26,13.25,8444281,0
2011-11-02,13.56,14.2,13.16,13.47,9032674,0
2011-11-03,13.97,13.98,13.15,13.75,4117102,0
2011-11-04,13.61,13.76,13.25,13.68,4023177,0
2011-11-07,13.62,13.83,12.94,13.22,6337820,0
2011-11-08,13.35,13.7,13.11,13.59,4581508,0
2011-11-09,13.1,13.28,12.78,12.85,4530268,0
2011-11-10,12.85,13.36,12.74,13.13,3779390,0
2011-11-11,13.37,13.74,13.23,13.6,3573102,0
2011-11-14,13.52,14.08,13.5,14.01,4980535,0
2011-11-15,13.93,14.17,13.55,13.67,6893463,0
2011-11-16,13.52,13.82,13.39,13.43,5135014,0
2011-11-17,13.37,13.6,12.92,13.03,5743721,0
2011-11-18,13.11,13.13,12.75,12.86,4280912,0
2011-11-21,12.57,12.69,11.94,12.29,5297389,0
2011-11-22,12.25,12.25,11.38,11.56,6594760,0
2011-11-23,11.45,11.49,10.96,11.03,4099803,0
2011-11-25,10.93,11.28,10.9,10.97,1541017,0
2011-11-28,11.47,11.73,11.31,11.55,4457214,0
2011-11-29,11.68,11.7,11.36,11.48,2955631,0
2011-11-30,11.89,12.12,11.81,12.11,4389302,0
2011-12-01,12.09,12.56,11.99,12.05,3641467,0
2011-12-02,12.21,12.44,11.93,11.95,3329153,0
2011-12-05,12.2,12.28,11.85,11.89,4977720,0
2011-12-06,11.8,11.9,11.37,11.5,6472036,0
2011-12-07,11.4,12,11.2,11.91,7007208,0
2011-12-08,12.34,13.12,11.97,12.03,14534934,0
2011-12-09,12.02,12.3,11.85,12.22,5633962,0
2011-12-12,12.08,12.09,11.57,11.73,3704693,0
2011-12-13,11.94,11.97,11.12,11.27,3809810,0
2011-12-14,11.2,11.24,10.75,10.81,4072595,0
2011-12-15,10.93,11.02,10.52,10.66,3803725,0
2011-12-16,10.82,11.2,10.67,10.77,5141888,0
2011-12-19,10.84,10.96,10.3,10.38,3128503,0
2011-12-20,10.94,11.77,10.9,11.64,9294621,0
2011-12-21,11.37,11.5,10.92,11.29,5028201,0
2011-12-22,11.32,12.14,11.32,11.99,4590686,0
2011-12-23,12,12.19,11.91,12.11,2286327,0
2011-12-27,12.08,12.28,11.85,12.03,2127166,0
2011-12-28,12.03,12.13,11.72,11.95,2267358,0
2011-12-29,11.98,12.21,11.89,12.19,2837517,0
2011-12-30,12.19,12.43,12.05,12.1,3156281,0
2012-01-03,12.43,12.85,12.24,12.46,4569813,0
2012-01-04,12.22,12.27,11.91,12.17,4923138,0
2012-01-05,12.21,13.21,12.13,13.18,9455878,0
2012-01-06,13.18,13.78,13.12,13.57,8498036,0
2012-01-09,13.64,14.24,13.61,13.94,7243644,0
2012-01-10,14.17,14.19,13.72,13.82,4218073,0
2012-01-11,13.75,14.37,13.67,14.31,3890561,0
2012-01-12,14.45,14.68,14.29,14.6,4530701,0
2012-01-13,14.68,14.8,14.01,14.48,4775867,0
2012-01-17,14.63,14.75,14.3,14.55,3441115,0
2012-01-18,14.53,15.15,14.48,15.01,6342059,0
2012-01-19,15.28,15.63,15.15,15.24,4328311,0
2012-01-20,15.24,15.42,15.05,15.27,4149734,0
2012-01-23,15.28,15.43,14.67,14.87,4703752,0
2012-01-24,14.85,15.19,14.38,15.15,5285056,0
2012-01-25,15.1,15.15,14.68,15.06,4722864,0
2012-01-26,15.18,15.84,15.05,15.34,7210566,0
2012-01-27,14.74,15.19,14.74,15.03,4697137,0
2012-01-30,14.86,14.87,14.48,14.6,4379784,0
2012-01-31,14.91,14.96,14.45,14.55,4242369,0
2012-02-01,14.71,15.01,14.6,14.87,3191864,0
2012-02-02,15.08,15.15,14.66,14.74,4173674,0
2012-02-03,15,15.53,14.95,15.46,4122147,0
2012-02-06,15.35,15.99,15.25,15.9,3357478,0
2012-02-07,15.79,16.29,15.66,16.17,4679525,0
2012-02-08,16.18,16.99,16.15,16.7,7403777,0
2012-02-09,16.66,16.7,16.28,16.53,3108934,0
2012-02-10,16.32,16.6,16.17,16.24,2665858,0
2012-02-13,16.48,16.69,16.26,16.44,2480455,0
2012-02-14,16.58,16.98,16.56,16.92,4143578,0
2012-02-15,16.95,17.21,16.55,16.71,4875398,0
2012-02-16,16.72,17.27,16.44,17.16,3428950,0
2012-02-17,17.16,17.39,16.88,17,2703711,0
2012-02-21,16.36,16.45,15.44,15.58,14645381,0
2012-02-22,15.47,15.59,14.92,14.94,8033221,0
2012-02-23,14.93,15.63,14.85,15.43,5828567,0
2012-02-24,15.47,16.19,15.42,15.68,5184262,0
2012-02-27,15.53,15.77,15.18,15.55,4011036,0
2012-02-28,15.47,15.58,15.2,15.28,4494217,0
2012-02-29,15.33,15.56,14.85,14.89,5823595,0
2012-03-01,14.79,15.23,14.52,14.87,7109743,0
2012-03-02,14.9,15,14.45,14.48,4234446,0
2012-03-05,14.38,14.4,13.76,13.8,7728702,0
2012-03-06,13.7,13.78,13.4,13.44,6705458,0
2012-03-07,14.42,14.74,13.99,14.01,9697275,0
2012-03-08,14.5,14.95,14.41,14.79,7828834,0
2012-03-09,14.77,15.22,14.67,14.99,4430674,0
2012-03-12,14.99,15.15,14.49,14.57,3520885,0
2012-03-13,14.7,15.68,14.7,15.64,7810376,0
2012-03-14,15.65,15.7,15.15,15.4,4671795,0
2012-03-15,15.33,16.05,15.26,15.92,5377589,0
2012-03-16,15.95,16.07,15.62,15.99,5105030,0
2012-03-19,15.93,16.19,15.82,16.02,4697120,0
2012-03-20,15.87,16.01,15.53,15.89,3241936,0
2012-03-21,15.66,15.97,15.57,15.78,4019928,0
2012-03-22,15.96,16.05,15.53,15.69,3999037,0
2012-03-23,15.7,15.88,15.42,15.88,2889650,0
2012-03-26,16.08,16.13,15.75,15.96,3542870,0
2012-03-27,16.03,16.84,16.02,16.49,6094610,0
2012-03-28,16.51,16.59,16,16.28,4948329,0
2012-03-29,16.18,16.36,15.91,16.24,3172355,0
2012-03-30,16.39,16.63,16,16.19,2816888,0
2012-04-02,16.11,16.54,16.02,16.37,2850401,0
2012-04-03,16.39,16.67,16.06,16.29,4260495,0
2012-04-04,16.44,16.72,16.01,16.34,6387555,0
2012-04-05,15.9,16.25,15.75,15.84,4261259,0
2012-04-09,15.58,15.81,15.3,15.47,5571820,0
2012-04-10,15.43,15.84,15.04,15.2,3878055,0
2012-04-11,15.42,15.84,15.18,15.61,4199539,0
2012-04-12,15.65,16.33,15.65,16.22,3915859,0
2012-04-13,16.22,16.24,15.94,16.16,4870757,0
2012-04-16,16.32,16.42,15.83,16.02,4643896,0
2012-04-17,16.19,16.79,16.18,16.63,4060567,0
2012-04-18,16.47,16.7,16.31,16.53,3559598,0
2012-04-19,16.54,16.98,16.33,16.62,4369084,0
2012-04-20,16.65,16.8,15.96,15.99,3560065,0
2012-04-23,15.75,15.75,15.2,15.35,4351516,0
2012-04-24,15.35,15.8,15.2,15.68,6416159,0
2012-04-25,15.96,16.18,15.5,15.66,4295144,0
2012-04-26,15.61,15.72,15.34,15.38,4263612,0
2012-04-27,15.44,15.52,15.05,15.09,4273337,0
2012-04-30,15.09,15.11,14.66,14.82,3667953,0
2012-05-01,14.83,15.09,14.65,14.72,4445635,0
2012-05-02,14.61,14.64,14.24,14.3,4095184,0
2012-05-03,14.26,14.51,13.92,13.98,5392172,0
2012-05-04,13.88,13.92,13.25,13.3,6610989,0
2012-05-07,13.25,13.51,13.07,13.31,5075266,0
2012-05-08,13.22,13.22,12.46,12.7,5905037,0
2012-05-09,12.49,12.58,12.07,12.42,7081427,0
2012-05-10,12.55,12.6,11.85,12.06,7518943,0
2012-05-11,11.97,13.36,11.93,13.1,11510637,0
2012-05-14,12.9,13.42,12.9,13.27,7983055,0
2012-05-15,13.4,13.65,12.95,13.05,5565491,0
2012-05-16,13.15,13.23,12.33,12.39,6057636,0
2012-05-17,12.39,12.59,11.76,11.77,3624411,0
2012-05-18,11.85,11.96,11.44,11.48,3564628,0
2012-05-21,11.59,12.47,11.57,12.25,5228883,0
2012-05-22,12.3,12.63,12.08,12.24,3626712,0
2012-05-23,12.02,12.3,11.83,12.19,4888155,0
2012-05-24,12.24,12.24,11.75,11.95,3908864,0
2012-05-25,11.99,12.15,11.78,11.84,4025087,0
2012-05-29,11.93,12.37,11.85,12.34,4901469,0
2012-05-30,12.19,12.19,11.65,11.88,9029787,0
2012-05-31,12.51,13.67,12.45,13.55,21076544,0
2012-06-01,13.29,13.41,12.66,12.68,9972960,0
2012-06-04,12.78,12.97,12.25,12.7,5557117,0
2012-06-05,12.67,13.37,12.63,13.28,4723796,0
2012-06-06,13.49,14.1,13.49,13.89,4649973,0
2012-06-07,14.03,14.28,13.8,14.22,9335225,0
2012-06-08,14.12,14.82,14.02,14.69,9378244,0
2012-06-11,14.81,14.87,13.83,14.12,9577683,0
2012-06-12,14.3,14.59,14.08,14.52,5930218,0
2012-06-13,14.46,14.76,14.35,14.61,8053683,0
2012-06-14,14.6,15.11,14.33,15.06,5397382,0
2012-06-15,15.08,15.52,14.92,15.51,4452689,0
2012-06-18,15.45,15.76,15.3,15.67,3931932,0
2012-06-19,15.7,15.92,15.65,15.78,3461585,0
2012-06-20,15.74,15.97,15.67,15.88,4834813,0
2012-06-21,15.63,15.78,15.22,15.31,5041750,0
2012-06-22,15.36,15.54,15.21,15.51,13936480,0
2012-06-25,15.25,15.26,14.91,15.17,3128256,0
2012-06-26,15.32,15.54,15.2,15.47,4264608,0
2012-06-27,15.45,15.79,15.42,15.75,4366167,0
2012-06-28,15.46,15.86,15.37,15.74,3635788,0
2012-06-29,16.05,16.45,16.04,16.37,4793009,0
2012-07-02,16.29,16.63,15.99,16.58,4767815,0
2012-07-03,16.52,16.86,16.5,16.81,2750183,0
2012-07-05,16.75,16.95,16.53,16.61,3843820,0
2012-07-06,16.22,16.4,15.41,15.91,6457314,0
2012-07-09,15.82,15.82,15.14,15.32,5996661,0
2012-07-10,15.54,15.84,15.27,15.36,5466034,0
2012-07-11,15.27,15.27,13.97,14.15,12839387,0
2012-07-12,13.96,14.41,13.54,14.23,9627870,0
2012-07-13,14.19,14.38,14.02,14.2,5094980,0
2012-07-16,14.14,14.3,13.55,13.63,5730200,0
2012-07-17,13.7,13.73,13.08,13.48,6835826,0
2012-07-18,13.58,14.51,13.55,14.2,7608933,0
2012-07-19,14.2,15.5,14.2,15.28,12790303,0
2012-07-20,15,15.3,14.77,14.82,5588775,0
2012-07-23,14.27,14.62,13.9,14.47,3278810,0
2012-07-24,14.61,14.63,14.239,14.4,2883195,0
2012-07-25,14.59,15.07,14.51,14.73,4343805,0
2012-07-26,15.07,15.5,14.91,15.4,5043637,0
2012-07-27,15.45,16.2,15.38,15.99,6454777,0
2012-07-30,16.32,16.5,15.95,16.12,5845221,0
2012-07-31,16.14,16.51,15.96,16.03,5036551,0
2012-08-01,16.25,16.3,15.84,16.03,3768616,0
2012-08-02,15.7,16.18,15.21,15.39,5805438,0
2012-08-03,15.85,16.45,15.8,16.34,5230701,0
2012-08-06,16.4,17.25,16.34,17.21,5666925,0
2012-08-07,17.41,18.38,17.26,17.61,9092012,0
2012-08-08,17.56,18.1,17.55,17.7,4029030,0
2012-08-09,17.61,18.03,17.49,17.82,3689894,0
2012-08-10,17.6,18.07,17.6,17.98,3062589,0
2012-08-13,17.99,18.39,17.67,17.9,4374632,0
2012-08-14,18,18,16.22,16.65,11234536,0
2012-08-15,16.97,17.31,16.84,17.2,6762337,0
2012-08-16,17.35,17.46,16.98,17.24,3994928,0
2012-08-17,17.43,17.69,17.3,17.62,3359473,0
2012-08-20,17.63,17.66,17.185,17.47,3138443,0
2012-08-21,17.61,17.85,17.3,17.41,4483044,0
2012-08-22,17.3,17.66,17.04,17.48,2680230,0
2012-08-23,17.4,17.41,17.09,17.22,2893492,0
2012-08-24,17.19,17.22,16.39,16.88,4691422,0
2012-08-27,17.15,17.26,16.71,16.8,3494229,0
2012-08-28,16.86,17.18,16.75,17.06,4639459,0
2012-08-29,17.23,17.25,16.42,16.72,7943177,0
2012-08-30,14.84,14.97,13.41,13.46,33255372,0
2012-08-31,13.6,13.94,13.39,13.67,11966828,0
2012-09-04,13.65,13.9,13.5,13.74,6121239,0
2012-09-05,13.75,14,13.66,13.95,6338069,0
2012-09-06,14.02,14.44,13.99,14.37,4715512,0
2012-09-07,14.35,14.71,14.23,14.66,4869324,0
2012-09-10,14.45,14.54,14.13,14.18,3328639,0
2012-09-11,14.24,14.29,13.79,13.8,5167262,0
2012-09-12,13.97,14.07,13.86,13.93,3118149,0
2012-09-13,13.9,14.35,13.85,14.14,4124491,0
2012-09-14,14.23,14.95,14.23,14.86,4980815,0
2012-09-17,14.75,14.9,14.37,14.43,2271300,0
2012-09-18,14.36,14.5,14.2,14.27,2416893,0
2012-09-19,14.37,14.49,14.1,14.38,2472740,0
2012-09-20,14.23,14.35,14.01,14.16,2632731,0
2012-09-21,14.07,14.48,14.07,14.2,3590382,0
2012-09-24,14.03,14.26,13.8,13.86,2941071,0
2012-09-25,13.99,14.06,13.38,13.4,3312169,0
2012-09-26,13.34,13.35,12.85,12.97,4244544,0
2012-09-27,13.1,13.98,13.05,13.91,5237863,0
2012-09-28,13.77,13.81,13.36,13.59,4607974,0
2012-10-01,13.76,13.77,12.96,13.15,4425139,0
2012-10-02,13.21,13.3,12.9,13.21,3821727,0
2012-10-03,13.25,13.43,13.06,13.15,3882827,0
2012-10-04,13.19,13.195,12.755,13.14,4473651,0
2012-10-05,13.28,13.52,13.03,13.04,2505214,0
2012-10-08,12.9,13.09,12.68,12.85,2165141,0
2012-10-09,12.83,12.96,12.61,12.77,1764674,0
2012-10-10,12.85,13.02,12.51,12.68,3139377,0
2012-10-11,12.83,13.15,12.81,13.02,3251532,0
2012-10-12,12.89,13.02,12.71,12.75,1464799,0
2012-10-15,12.78,13.18,12.78,13.15,3273788,0
2012-10-16,13.24,13.54,13.22,13.329,3536999,0
2012-10-17,13.3,13.36,12.96,13.03,2882321,0
2012-10-18,12.96,13.05,12.61,12.62,3320338,0
2012-10-19,12.62,12.72,12.34,12.43,2776078,0
2012-10-22,12.32,12.49,12.17,12.28,2813473,0
2012-10-23,12.06,12.55,11.95,12.53,4394620,0
2012-10-24,12.68,12.68,12.1,12.17,2430021,0
2012-10-25,12.55,12.78,12.23,12.35,5557783,0
2012-10-26,12.38,12.98,12.37,12.94,4513473,0
2012-10-31,12.81,12.87,12.35,12.42,2823826,0
2012-11-01,12.41,13.47,12.41,13.3,4481485,0
2012-11-02,13.37,13.38,12.75,12.779,2887221,0
2012-11-05,12.74,13.49,12.71,13.16,2747399,0
2012-11-06,13.26,13.39,13.14,13.18,2174677,0
2012-11-07,13.75,14.86,13.75,14.45,11353855,0
2012-11-08,14.39,14.99,14.26,14.5,7832343,0
2012-11-09,14.25,14.69,14.11,14.53,2675497,0
2012-11-12,14.58,14.86,14.5,14.71,2147719,0
2012-11-13,14.63,14.63,14.01,14.17,3127955,0
2012-11-14,14.49,14.56,14.09,14.17,3898806,0
2012-11-15,14.15,14.319,14.02,14.091,2370822,0
2012-11-16,14.15,14.16,13.52,13.87,2521400,0
2012-11-19,14.05,14.19,13.96,14.07,2497797,0
2012-11-20,14.03,14.36,13.95,14.16,1885763,0
2012-11-21,14.15,14.47,14.15,14.4,1554052,0
2012-11-23,14.499,14.61,14.315,14.58,814367,0
2012-11-26,14.56,14.66,14.39,14.6,1561820,0
2012-11-27,14.57,14.79,14.51,14.51,2802523,0
2012-11-28,14.3,14.43,14.09,14.39,4310424,0
2012-11-29,14.49,15,14.42,14.88,4866611,0
2012-11-30,14.848,15.145,14.58,14.88,3905409,0
2012-12-03,15.03,15.35,15.01,15.07,3733786,0
2012-12-04,15.08,15.4,15.01,15.33,2511703,0
2012-12-05,15.37,15.45,14.825,14.99,3240967,0
2012-12-06,14.97,15.67,14.92,15.64,3838535,0
2012-12-07,15.72,15.81,15.28,15.6,2856199,0
2012-12-10,15.6,15.96,15.6,15.8,2847380,0
2012-12-11,15.94,15.96,15.25,15.31,6033452,0
2012-12-12,15.41,15.75,15.3,15.57,4746417,0
2012-12-13,16.02,16.43,15.27,15.8,15671698,0
2012-12-14,15.42,16.01,15.35,15.71,4872594,0
2012-12-17,15.55,15.63,14.91,15.3,3651265,0
2012-12-18,15.3,15.67,15.28,15.64,2334834,0
2012-12-19,15.71,15.91,15.62,15.83,2812181,0
2012-12-20,15.9,16,15.63,15.91,2180479,0
2012-12-21,15.23,15.92,15.23,15.88,6109018,0
2012-12-24,15.85,15.85,15.47,15.69,999885,0
2012-12-26,15.71,15.99,15.65,15.73,1654080,0
2012-12-27,15.61,15.66,15.16,15.41,2766980,0
2012-12-28,15.33,15.57,15.15,15.33,1897177,0
2012-12-31,15.26,15.735,15.15,15.7,2113207,0
2013-01-02,16.04,16.51,16.02,16.48,3863943,0
2013-01-03,16.31,16.72,16.17,16.2,2891931,0
2013-01-04,16.28,16.365,16.08,16.1,2149087,0
2013-01-07,16.1,16.157,15.99,16.05,2514943,0
2013-01-08,16.11,16.14,15.32,15.46,5245660,0
2013-01-09,15.47,15.58,14.76,15.21,5606696,0
2013-01-10,15.31,15.42,15.08,15.14,2372305,0
2013-01-11,15.25,15.25,14.57,14.65,5551970,0
2013-01-14,14.61,14.81,14.51,14.6,2513957,0
2013-01-15,14.51,14.89,14.37,14.69,4123805,0
2013-01-16,14.69,15.41,14.65,15.23,10666323,0
2013-01-17,15.37,15.93,15.37,15.52,5841632,0
2013-01-18,15.43,15.57,15.25,15.44,3532264,0
2013-01-22,15.44,15.56,15.25,15.41,2325208,0
2013-01-23,15.44,15.51,15.31,15.41,4367865,0
2013-01-24,15.41,15.72,15.31,15.46,3962670,0
2013-01-25,15.53,15.77,15.36,15.69,4118975,0
2013-01-28,15.69,16,15.68,15.73,2071479,0
2013-01-29,15.73,15.74,15.1,15.2,2777958,0
2013-01-30,15.07,15.25,14.53,14.6,3337554,0
2013-01-31,15.23,15.7,15.15,15.66,7187032,0
2013-02-01,15.73,15.97,15.69,15.87,2947795,0
2013-02-04,15.85,16.59,15.62,15.66,4940239,0
2013-02-05,15.75,16.2,15.66,16.11,2848430,0
2013-02-06,15.99,16.15,15.87,16.04,2222596,0
2013-02-07,16.14,16.5,16.02,16.12,3707589,0
2013-02-08,16.06,16.31,15.97,16.06,1663123,0
2013-02-11,16.09,16.09,15.79,15.99,1450801,0
2013-02-12,16.05,16.28,15.78,15.9,3215109,0
2013-02-13,16.01,16.22,15.76,16.2,4009167,0
2013-02-14,16.11,16.395,15.93,16.29,2379647,0
2013-02-15,16.35,16.38,15.98,16.15,2002157,0
2013-02-19,16.1,16.35,15.95,16.34,1690550,0
2013-02-20,16.33,16.36,15.75,15.76,2473008,0
2013-02-21,15.74,15.76,15.02,15.29,3056955,0
2013-02-22,15.43,15.65,15.38,15.615,1579439,0
2013-02-25,15.73,15.89,15.22,15.23,1411152,0
2013-02-26,15.37,15.48,14.93,15.27,2533050,0
2013-02-27,15.38,15.66,15.25,15.5,1896548,0
2013-02-28,15.49,15.54,15.19,15.24,1478617,0
2013-03-01,15.12,15.22,14.69,14.83,3148588,0
2013-03-04,14.83,14.98,14.74,14.93,2916567,0
2013-03-05,15.02,15.2,14.86,14.92,3044527,0
2013-03-06,15.05,15.17,14.81,14.94,4301443,0
2013-03-07,17.1,17.75,16.8,17.53,17717459,0
2013-03-08,17.7,17.78,17.11,17.15,6775596,0
2013-03-11,17.2,17.5,17.01,17.27,3326779,0
2013-03-12,17.25,17.43,17.07,17.1,2638186,0
2013-03-13,17.1,17.19,16.74,16.85,2764300,0
2013-03-14,17,17.28,17,17.1,2375157,0
2013-03-15,17.02,17.13,16.69,16.99,2908642,0
2013-03-18,16.7,17.18,16.61,16.99,2167510,0
2013-03-19,17.07,17.16,16.58,16.7,2905296,0
2013-03-20,16.92,17.24,16.77,16.94,3710199,0
2013-03-21,16.38,16.82,16.13,16.27,6361592,0
2013-03-22,16.31,16.33,15.62,15.76,4573269,0
2013-03-25,15.84,16.12,15.66,16.09,3262661,0
2013-03-26,16.14,16.36,15.8,15.89,2543792,0
2013-03-27,15.82,16.04,15.63,16.02,1625184,0
2013-03-28,15.97,16.1,15.87,16.01,1361322,0
2013-04-01,16.09,16.15,15.68,15.9,2645137,0
2013-04-02,15.97,16.1,15.34,15.44,3681030,0
2013-04-03,15.43,15.93,15.32,15.36,3489289,0
2013-04-04,15.41,15.67,15.28,15.57,2539918,0
2013-04-05,14.8,15.26,14.72,15.02,4782144,0
2013-04-08,15.07,15.52,15.07,15.51,2899928,0
2013-04-09,15.53,15.78,15.25,15.52,2902766,0
2013-04-10,16.02,16.81,15.98,16.4,7506482,0
2013-04-11,16.29,16.55,16.15,16.49,2257599,0
2013-04-12,16.37,16.47,15.95,16.36,1563877,0
2013-04-15,16.19,16.35,15.56,15.69,4110112,0
2013-04-16,15.81,15.97,15.45,15.63,2757842,0
2013-04-17,15.45,15.48,14.85,15.075,4587661,0
2013-04-18,15.12,15.28,14.52,14.67,3576256,0
2013-04-19,14.79,14.95,14.45,14.63,3870696,0
2013-04-22,14.64,14.77,14.14,14.66,3761419,0
2013-04-23,14.8,15.25,14.76,15.23,3789735,0
2013-04-24,14.81,15.12,14.6,14.95,3604084,0
2013-04-25,15.3,15.53,14.87,14.88,3308812,0
2013-04-26,14.84,14.98,14.65,14.78,1870507,0
2013-04-29,14.88,14.96,14.69,14.8,1961419,0
2013-04-30,14.73,14.98,14.58,14.96,2913235,0
2013-05-01,14.92,14.96,14.34,14.34,3817383,0
2013-05-02,14.6,14.7,14.22,14.32,4260441,0
2013-05-03,14.61,14.9,14.55,14.71,2921730,0
2013-05-06,14.96,15.32,14.86,15.25,3464011,0
2013-05-07,15.44,15.45,15.01,15.09,3222447,0
2013-05-08,15.01,15.12,14.89,15.11,2404016,0
2013-05-09,15.03,15.27,14.94,15.1,2330143,0
2013-05-10,15.09,15.46,15.09,15.17,4078680,0
2013-05-13,15.18,15.31,15.06,15.08,1651563,0
2013-05-14,15.09,15.15,14.84,14.91,2406083,0
2013-05-15,15.15,15.38,15.03,15.06,3802981,0
2013-05-16,15.57,16.33,15.57,16.03,8678698,0
2013-05-17,16.1,16.4,16,16.35,3119338,0
2013-05-20,16.27,16.35,15.84,15.97,2837440,0
2013-05-21,15.93,16.1,15.82,15.869,1907525,0
2013-05-22,15.88,16.09,15.465,15.52,2871860,0
2013-05-23,15.34,15.6,15.21,15.48,2531982,0
2013-05-24,15.33,15.53,15.26,15.505,1835921,0
2013-05-28,15.75,16.11,15.71,16.1,2854453,0
2013-05-29,16,16.82,15.93,16.68,6499984,0
2013-05-30,16.62,16.84,16.59,16.69,2872881,0
2013-05-31,16.6,17.11,16.54,16.74,3408724,0
2013-06-03,16.8,16.93,16.08,16.53,4701748,0
2013-06-04,16.7,16.94,16.32,16.48,4565937,0
2013-06-05,16.45,16.6,16.21,16.31,5564363,0
2013-06-06,18.45,19.19,18.17,19.15,24070600,0
2013-06-07,19.12,19.95,18.97,19.75,10430037,0
2013-06-10,19.7,20.29,19.6,20.17,5900970,0
2013-06-11,19.87,20.39,19.74,20.02,4841486,0
2013-06-12,20.22,20.26,19.79,20.02,3180357,0
2013-06-13,19.84,20.58,19.66,20.52,3818413,0
2013-06-14,20.4,20.599,19.9,20.13,4101111,0
2013-06-17,20.25,20.46,19.93,20.1,3340807,0
2013-06-18,20.05,20.41,19.99,20.38,3207890,0
2013-06-19,20.28,20.45,20.09,20.19,2561143,0
2013-06-20,20.03,20.45,19.83,19.9,3467957,0
2013-06-21,19.81,20.05,19.45,19.79,4064471,0
2013-06-24,19.48,19.51,19,19.25,3477694,0
2013-06-25,19.4,19.69,19.27,19.63,2673402,0
2013-06-26,19.75,19.88,19.33,19.35,2503064,0
2013-06-27,19.45,19.71,19.36,19.67,2064599,0
2013-06-28,19.52,19.63,19.28,19.43,2317107,0
2013-07-01,19.53,19.87,19.37,19.46,1953365,0
2013-07-02,19.5,19.88,19.45,19.63,2243698,0
2013-07-03,19.46,19.75,19.4,19.61,681312,0
2013-07-05,19.93,20.04,19.46,19.96,2104683,0
2013-07-08,20.19,20.19,19.75,20.08,1736731,0
2013-07-09,20.13,20.16,19.65,19.86,2570767,0
2013-07-10,20,20.19,19.64,19.73,2300608,0
2013-07-11,19.95,21.76,19.92,21.74,7663441,0
2013-07-12,21.71,21.815,21.27,21.43,4765818,0
2013-07-15,21.5,22.2,21.43,21.82,4367270,0
2013-07-16,21.78,22.06,21.46,21.68,2752711,0
2013-07-17,22.02,22.79,21.72,22.21,5696327,0
2013-07-18,22.42,22.85,22.28,22.72,3192938,0
2013-07-19,22.59,22.89,22.53,22.8,3879285,0
2013-07-22,22.66,22.9,22.44,22.68,1908498,0
2013-07-23,22.87,23.04,22.54,22.92,2814577,0
2013-07-24,23.1,23.48,22.89,22.96,2886461,0
2013-07-25,22.97,23.04,22.35,22.84,2854906,0
2013-07-26,22.64,22.69,21.24,21.79,5105218,0
2013-07-29,21.82,22.2,21.78,21.92,2536199,0
2013-07-30,22.09,22.79,21.93,22.35,2946932,0
2013-07-31,22.28,22.32,21.99,22.06,2072550,0
2013-08-01,22.35,22.6,22.22,22.52,2167201,0
2013-08-02,22.35,22.87,22.26,22.86,1554893,0
2013-08-05,22.89,23.1,22.67,23.02,1868330,0
2013-08-06,23,23.09,22.44,22.45,1414641,0
2013-08-07,23.05,23.63,22.75,23.25,3173293,0
2013-08-08,23.37,23.48,22.95,22.995,2209005,0
2013-08-09,22.95,23.14,22.36,22.53,2274743,0
2013-08-12,22.5,22.9,22.35,22.35,2705158,0
2013-08-13,22.43,23.175,22.17,23.08,2580880,0
2013-08-14,22.85,23.1,22.49,22.49,2145052,0
2013-08-15,21.78,21.9,21.03,21.22,6174154,0
2013-08-16,21.16,21.6,20.98,21.04,3312422,0
2013-08-19,21.05,21.3,20.64,20.75,2140528,0
2013-08-20,20.83,21.08,20.63,20.84,2086858,0
2013-08-21,20.8,21.06,20.49,20.73,3067122,0
2013-08-22,20.87,21.18,20.76,21.1,1439088,0
2013-08-23,21.16,21.3,20.9,20.93,2288437,0
2013-08-26,21,21.57,20.91,21.17,1676297,0
2013-08-27,20.89,20.93,19.94,19.99,5116411,0
2013-08-28,19.98,20.38,19.94,20.11,2224323,0
2013-08-29,20.24,20.59,20.15,20.31,2777201,0
2013-08-30,20.26,20.38,19.78,19.92,2349894,0
2013-09-03,20.31,20.92,20.28,20.68,7782847,0
2013-09-04,22.3,23.66,21.97,23.54,18296656,0
2013-09-05,23.59,24.22,23.5,23.56,6911794,0
2013-09-06,23.91,24.61,23.77,24.15,6869984,0
2013-09-09,24.34,24.49,24.03,24.26,3096851,0
2013-09-10,24.41,25.03,24.31,24.95,4845438,0
2013-09-11,24.83,25.12,24.69,24.76,3232387,0
2013-09-12,24.83,25.32,24.54,24.56,5303340,0
2013-09-13,24.49,25.32,24.4,25.18,3350709,0
2013-09-16,25.51,25.68,25.14,25.31,3395065,0
2013-09-17,25.33,25.99,25.32,25.98,3907612,0
2013-09-18,26,26.17,25.5,25.96,4412770,0
2013-09-19,26.02,26.075,25.65,25.781,2656681,0
2013-09-20,25.88,25.95,25.22,25.28,3973941,0
2013-09-23,25.07,25.17,24.47,24.8,3426130,0
2013-09-24,24.76,25.49,24.5,25.12,3961500,0
2013-09-25,25.11,25.46,25.02,25.11,2371295,0
2013-09-26,25.29,25.8,25.13,25.29,1844900,0
2013-09-27,25.05,25.31,24.84,24.88,1784240,0
2013-09-30,24.51,25.19,24.17,25.01,2439626,0
2013-10-01,25,25.69,25,25.65,2417400,0
2013-10-02,25.48,25.94,25.43,25.69,2304300,0
2013-10-03,25.94,25.99,25.43,25.74,2535000,0
2013-10-04,25.76,27.63,25.64,27.31,5957900,0
2013-10-07,27.02,27.66,26.82,27.19,4729700,0
2013-10-08,27.19,27.28,25.55,26.01,5896800,0
2013-10-09,26.08,26.75,24.8,25.7,5449700,0
2013-10-10,26.19,26.43,25.94,26.34,2703501,0
2013-10-11,26.19,26.71,25.98,26.325,2646547,0
2013-10-14,26.14,26.88,25.95,26.78,3649498,0
2013-10-15,26.6,26.88,26.09,26.26,2352656,0
2013-10-16,26.48,26.91,26.43,26.83,2653000,0
2013-10-17,26.58,26.92,26.44,26.89,1912200,0
2013-10-18,26.98,27.18,26.69,26.97,2059200,0
2013-10-21,27.11,27.72,27.08,27.62,3152970,0
2013-10-22,27.7,27.93,27.03,27.67,3013900,0
2013-10-23,27.57,27.76,26.86,26.89,3698400,0
2013-10-24,25.96,26.15,24.37,24.74,7865500,0
2013-10-25,25,25.05,24,24.22,3836000,0
2013-10-28,24.2,24.38,24.02,24.12,2389900,0
2013-10-29,24.33,24.48,23.85,23.95,2987000,0
2013-10-30,23.9,24.06,23,23.54,4440700,0
2013-10-31,23.75,24.09,23.26,23.27,4697192,0
2013-11-01,23.27,23.5,22.85,23.25,2712300,0
2013-11-04,23.45,23.71,23.27,23.36,2036633,0
2013-11-05,23.21,23.62,23.03,23.07,3953800,0
2013-11-06,23.18,23.33,23.02,23.13,1689300,0
2013-11-07,23.18,23.26,22.35,22.73,2579700,0
2013-11-08,22.72,23.19,22.64,22.99,2010500,0
2013-11-11,22.96,23.325,22.83,23.25,1371614,0
2013-11-12,23.3,23.73,23.11,23.42,2061000,0
2013-11-13,23.29,23.59,23.06,23.54,2376061,0
2013-11-14,22.21,22.57,21.76,21.86,7770200,0
2013-11-15,22.02,23.14,22,22.92,4926700,0
2013-11-18,22.94,23.06,22.4,22.46,2117700,0
2013-11-19,22.41,22.83,21.93,22.08,3044466,0
2013-11-20,22.08,22.63,22.01,22.05,1931000,0
2013-11-21,21.98,22.25,21.59,21.67,4069400,0
2013-11-22,21.78,22.06,21.38,21.49,3761400,0
2013-11-25,21.52,21.76,21.25,21.6,1962100,0
2013-11-26,21.6,22.11,21.28,21.94,2500400,0
2013-11-27,21.93,22.14,21.76,22.04,1335800,0
2013-11-29,22.18,22.435,21.96,22.21,973226,0
2013-12-02,22.26,22.3,21.68,21.82,2422300,0
2013-12-03,21.43,21.76,21.31,21.42,2019500,0
2013-12-04,21.37,22.98,21.37,22.8,3572600,0
2013-12-05,22.74,23.35,22.54,23.26,3104500,0
2013-12-06,24,24,22.84,23.35,4430800,0
2013-12-09,23.5,23.61,22.95,23.12,3492700,0
2013-12-10,23.26,23.76,23.21,23.42,6248279,0
2013-12-11,23.67,23.67,22.33,22.9,7005965,0
2013-12-12,22.2,22.5,20.93,21.31,19809006,0
2013-12-13,21.67,21.78,21.34,21.67,5645400,0
2013-12-16,21.73,21.94,21.41,21.8,3781800,0
2013-12-17,21.75,22.09,21.53,21.92,4060900,0
2013-12-18,21.87,21.99,21.31,21.98,3467426,0
2013-12-19,22.23,22.39,22,22.22,3561150,0
2013-12-20,22.27,22.88,22.22,22.69,5062327,0
2013-12-23,22.41,23.1,22.22,22.85,3520660,0
2013-12-24,22.82,24.14,22.82,23.91,3231423,0
2013-12-26,23.95,24.1,23.43,23.45,2383465,0
2013-12-27,23.44,23.8,23.36,23.67,2607323,0
2013-12-30,23.64,24.05,23.55,23.84,2009348,0
2013-12-31,23.96,24.15,23.86,23.93,1449739,0
2014-01-02,23.93,23.94,23.36,23.46,2440608,0
2014-01-03,23.46,23.77,23.38,23.46,1629530,0
2014-01-06,23.6,23.66,22.95,23.04,3091952,0
2014-01-07,23.1,23.35,23.02,23.24,1807926,0
2014-01-08,23.23,24.15,23.06,24.12,3501238,0
2014-01-09,24.2,24.37,23.24,23.46,3806213,0
2014-01-10,23.5,23.52,22.84,22.95,2555718,0
2014-01-13,22.91,23.3,22.14,22.21,3380106,0
2014-01-14,22.37,22.67,22.22,22.45,1688980,0
2014-01-15,22.41,22.86,22.41,22.65,2184313,0
2014-01-16,22.56,22.88,22.28,22.44,2285291,0
2014-01-17,22.27,22.35,22.05,22.08,2006457,0
2014-01-21,22.37,23.2,22.34,23.08,4423702,0
2014-01-22,23.11,23.82,23.11,23.57,3137719,0
2014-01-23,23.53,23.54,23.08,23.42,2284312,0
2014-01-24,23.21,23.29,22.05,22.11,4098463,0
2014-01-27,22.13,22.27,21.41,21.92,3560478,0
2014-01-28,22,22.57,21.93,22.24,2944720,0
2014-01-29,22.21,23.29,22.21,22.88,4083469,0
2014-01-30,23.51,23.81,23.18,23.45,3595757,0
2014-01-31,23.14,23.98,23.07,23.33,3784737,0
2014-02-03,23.31,23.38,21.9,22.09,4430003,0
2014-02-04,22.2,22.37,21.9,22.13,2579312,0
2014-02-05,21.98,22.26,21.5,21.93,2902543,0
2014-02-06,22.07,22.63,21.99,22.32,3000430,0
2014-02-07,22.53,22.75,22.3,22.73,2481872,0
2014-02-10,22.74,23.13,22.67,22.75,2928514,0
2014-02-11,22.83,22.99,22.64,22.75,1835581,0
2014-02-12,22.75,23.15,22.74,22.95,2290499,0
2014-02-13,22.75,23.37,22.61,23.29,2157319,0
2014-02-14,24.34,25.28,24.34,25,8958261,0
2014-02-18,25.06,26.43,24.85,26.02,7670021,0
2014-02-19,25.86,26.36,25.78,26.01,3609040,0
2014-02-20,26.12,26.35,25.76,26.2,2489134,0
2014-02-21,26.36,26.49,25.31,25.5,4326879,0
2014-02-24,25.5,25.5,25.02,25.18,2897834,0
2014-02-25,25.15,25.18,24.73,24.84,3563201,0
2014-02-26,24.85,25.19,24.61,25.06,2350871,0
2014-02-27,25,25.21,24.7,25.12,1713072,0
2014-02-28,25.07,25.19,24.47,24.57,2647679,0
2014-03-03,24.34,24.75,24.05,24.54,2482995,0
2014-03-04,25,25.18,24.5,24.7,5162440,0
2014-03-05,24.63,25.38,24.63,25.36,5194113,0
2014-03-06,26.09,27.16,23.8,24.46,13847988,0
2014-03-07,24.93,25,23.96,24.05,4510854,0
2014-03-10,23.97,23.99,23.14,23.32,4891721,0
2014-03-11,23.38,23.78,22.94,23.01,4037662,0
2014-03-12,22.84,23.97,22.83,23.88,4823438,0
2014-03-13,24.08,24.4,23.27,23.39,4478958,0
2014-03-14,23.32,24.26,23.32,23.79,4153488,0
2014-03-17,23.99,24.19,23.59,23.66,2915291,0
2014-03-18,23.64,23.94,23.48,23.76,2718428,0
2014-03-19,23.77,23.84,23.24,23.47,3508510,0
2014-03-20,23.38,24.8,23.37,24.1,5382259,0
2014-03-21,24.34,24.6,23.73,24.15,5999654,0
2014-03-24,24.33,24.42,22.9,23.6,5151296,0
2014-03-25,23.66,24.09,23.09,23.46,3420204,0
2014-03-26,23.54,23.76,22.6,22.68,3985000,0
2014-03-27,22.58,22.81,22.25,22.42,3033352,0
2014-03-28,22.11,22.5,21.9,22.24,4630397,0
2014-03-31,22.4,22.89,22.35,22.74,3737330,0
2014-04-01,22.87,23.49,22.86,23.48,3387393,0
2014-04-02,23.6,24.07,23.51,23.94,3692023,0
2014-04-03,24.04,24.21,23.04,23.28,3844372,0
2014-04-04,23.49,23.57,21.12,21.63,10524937,0
2014-04-07,21.42,21.48,19.63,20.3,11950492,0
2014-04-08,20.35,20.96,20.2,20.44,5948318,0
2014-04-09,20.52,21.03,20.45,21,4412638,0
2014-04-10,20.95,21.09,19.64,19.83,6319311,0
2014-04-11,19.59,20.02,19.02,19.41,5750174,0
2014-04-14,19.57,19.84,19.17,19.43,3480087,0
2014-04-15,19.44,19.72,18.88,19.5,5047378,0
2014-04-16,19.77,19.97,19.27,19.9,3850357,0
2014-04-17,19.76,20.13,19.65,19.88,2918115,0
2014-04-21,19.88,20.11,19.51,20.03,2779871,0
2014-04-22,20.07,20.69,20.04,20.36,3440002,0
2014-04-23,20.45,21.08,20.1,20.56,5816390,0
2014-04-24,21.5,21.86,21.2,21.33,7986566,0
2014-04-25,21.14,21.14,20.55,20.65,3164006,0
2014-04-28,20.71,20.73,19.16,19.63,6733958,0
2014-04-29,19.84,19.98,19.39,19.88,2767592,0
2014-04-30,19.7,19.94,19.49,19.77,2009996,0
2014-05-01,19.72,19.81,19.04,19.27,5834733,0
2014-05-02,19.29,19.58,19.16,19.33,3531327,0
2014-05-05,19.12,19.41,18.92,19.2,2259792,0
2014-05-06,19.17,19.35,18.61,18.66,3245851,0
2014-05-07,18.71,18.85,18,18.51,4435894,0
2014-05-08,18.49,18.92,18.19,18.26,3013102,0
2014-05-09,18.14,18.58,18.08,18.52,1964932,0
2014-05-12,18.64,19.35,18.53,19.33,2963294,0
2014-05-13,19.29,19.38,18.88,19.05,2464958,0
2014-05-14,19.02,19.1,18.68,18.7,2199755,0
2014-05-15,18.92,19,18.35,18.97,2701392,0
2014-05-16,18.97,19.01,18.68,18.95,1740952,0
2014-05-19,18.85,19.45,18.8,19.24,2134393,0
2014-05-20,19.25,19.41,18.99,19.22,2543355,0
2014-05-21,19.24,19.5,19.13,19.44,1890611,0
2014-05-22,19.46,20.54,19.46,20.22,4548447,0
2014-05-23,20.21,20.25,19.91,20.15,2392070,0
2014-05-27,20.36,20.53,20.3,20.48,1951119,0
2014-05-28,20.47,20.64,20.15,20.16,2289403,0
2014-05-29,20.19,20.21,19.57,19.92,3983209,0
2014-05-30,19.85,19.87,19.12,19.4,4366909,0
2014-06-02,19.21,19.3,18.59,18.65,4749686,0
2014-06-03,18.74,19.06,18.54,18.82,3615889,0
2014-06-04,18.74,19.16,18.67,18.99,4993885,0
2014-06-05,22,22.75,21.53,22.48,20186352,0
2014-06-06,22.53,22.94,22.17,22.23,5913516,0
2014-06-09,22.23,22.78,22.15,22.51,3775574,0
2014-06-10,22.47,22.9,22.45,22.68,2820039,0
2014-06-11,22.45,22.8,22.3,22.42,2652012,0
2014-06-12,22.39,22.53,22.02,22.19,3094167,0
2014-06-13,22,22.39,21.94,22.31,2503237,0
2014-06-16,22.23,22.5,22.16,22.4,2241134,0
2014-06-17,22.32,22.79,22.28,22.51,2916127,0
2014-06-18,22.48,22.54,22.14,22.31,3074578,0
2014-06-19,22.33,22.39,22.12,22.24,2809890,0
2014-06-20,22.29,22.36,22.2,22.31,3132155,0
2014-06-23,22.07,22.15,21.83,21.96,3413719,0
2014-06-24,21.97,22.19,21.61,21.73,2434031,0
2014-06-25,21.6,21.63,21.29,21.53,2010859,0
2014-06-26,21.49,21.61,21.31,21.59,2415229,0
2014-06-27,21.41,21.67,21.4,21.52,2125186,0
2014-06-30,21.45,21.73,21.35,21.66,1559755,0
2014-07-01,21.8,22.28,21.7,21.9,2300833,0
2014-07-02,21.96,22.46,21.91,22.15,2800800,0
2014-07-03,22.18,22.23,21.94,22.17,1288224,0
2014-07-07,22.11,22.46,21.98,22.03,3109624,0
2014-07-08,21.96,22.15,20.85,21.12,5068789,0
2014-07-09,21.15,21.22,20.81,20.93,2686365,0
2014-07-10,20.59,20.85,20.26,20.55,3699014,0
2014-07-11,20.56,20.69,20.43,20.55,2005386,0
2014-07-14,20.74,20.78,20.36,20.49,1855795,0
2014-07-15,20.48,20.62,20.11,20.24,2732046,0
2014-07-16,20.5,20.57,20.06,20.11,3345353,0
2014-07-17,19.86,20.25,19.86,19.9,2085351,0
2014-07-18,20.04,20.13,19.84,19.99,3558451,0
2014-07-21,19.95,20.09,19.84,19.96,1879544,0
2014-07-22,20.14,20.8,20.09,20.57,3308260,0
2014-07-23,20.35,20.35,19.78,19.91,3967511,0
2014-07-24,20.01,20.14,19.69,19.78,3765469,0
2014-07-25,19.7,19.78,19.51,19.62,1540249,0
2014-07-28,19.64,19.79,19.39,19.54,2353243,0
2014-07-29,19.57,19.73,19.47,19.48,1611999,0
2014-07-30,19.63,20.05,19.52,19.93,3797598,0
2014-07-31,19.67,19.9,19.48,19.53,2318976,0
2014-08-01,19.5,19.5,18.77,19.1,3202787,0
2014-08-04,19.15,19.23,18.8,18.97,2023712,0
2014-08-05,18.8,19.36,18.76,19.26,2383057,0
2014-08-06,19.09,19.62,19.06,19.39,1391381,0
2014-08-07,19.44,19.63,19.13,19.19,1322022,0
2014-08-08,19.26,19.35,19.08,19.12,1685256,0
2014-08-11,19.26,19.67,19.21,19.57,1685092,0
2014-08-12,19.46,19.51,19.08,19.22,1610187,0
2014-08-13,19.11,19.23,18.68,18.77,4812183,0
2014-08-14,18.79,19.34,18.64,19.04,4389242,0
2014-08-15,19.08,19.18,18.67,18.82,2037913,0
2014-08-18,19.12,19.39,18.94,19.34,2894861,0
2014-08-19,19.23,19.38,19.16,19.27,3016060,0
2014-08-20,19.18,19.57,19.16,19.53,1884409,0
2014-08-21,19.56,20.1,19.51,20.08,3061000,0
2014-08-22,19.99,20.21,19.81,19.84,1808483,0
2014-08-25,20,20.16,19.88,19.93,1974312,0
2014-08-26,20.02,20.91,19.97,20.74,4644618,0
2014-08-27,20.88,20.98,20.48,20.6,2586144,0
2014-08-28,20.45,20.64,20.36,20.47,1526036,0
2014-08-29,20.52,20.74,20.43,20.69,2038547,0
2014-09-02,20.82,20.82,20.13,20.16,4088929,0
2014-09-03,20.33,20.49,20.05,20.46,5558024,0
2014-09-04,19.25,19.35,18.36,18.51,15660900,0
2014-09-05,18.98,19.52,18.86,19.38,6912289,0
2014-09-08,19.42,19.6,19.21,19.29,2131590,0
2014-09-09,19.24,19.62,19.1,19.42,3313408,0
2014-09-10,19.48,19.66,19.21,19.4,2478641,0
2014-09-11,19.58,19.95,19.47,19.65,3990142,0
2014-09-12,19.66,19.81,19.34,19.41,3060201,0
2014-09-15,19.41,19.46,19.08,19.21,2814588,0
2014-09-16,19.11,19.25,19.04,19.11,3544243,0
2014-09-17,19.07,19.41,19.02,19.13,3340846,0
2014-09-18,19.17,19.25,19.07,19.24,1912231,0
2014-09-19,19.24,19.31,18.78,18.86,2315384,0
2014-09-22,18.49,18.59,17.77,17.79,6030685,0
2014-09-23,17.76,18.03,17.68,17.78,3877496,0
2014-09-24,17.88,17.99,17.73,17.91,1937931,0
2014-09-25,17.81,17.88,17.35,17.35,3363378,0
2014-09-26,17.4,17.5,17.13,17.21,3133627,0
2014-09-29,17,17.18,16.83,17.03,4324321,0
2014-09-30,17,17.09,16.66,16.72,4049708,0
2014-10-01,16.74,16.94,16.57,16.72,4466841,0
2014-10-02,16.72,16.9,16.23,16.77,3456387,0
2014-10-03,16.97,16.97,16.52,16.53,3448749,0
2014-10-06,16.65,16.65,15.85,16.25,4678984,0
2014-10-07,16.18,16.26,15.81,15.84,4607528,0
2014-10-08,15.91,16.29,15.38,16.27,4432086,0
2014-10-09,16.17,16.23,15.34,15.54,4778545,0
2014-10-10,15.29,15.35,14.47,14.51,5565282,0
2014-10-13,14.47,14.75,14.06,14.25,3692098,0
2014-10-14,14.35,14.53,13.99,14.16,4870764,0
2014-10-15,13.96,14.65,13.77,14.54,6881302,0
2014-10-16,14.52,15.34,14.37,15.1,5684225,0
2014-10-17,15.31,15.58,15.08,15.13,4752367,0
2014-10-20,15.1,15.55,15.04,15.55,3576719,0
2014-10-21,15.64,16.32,15.63,16.16,4184314,0
2014-10-22,16.15,16.18,15.52,15.53,2598837,0
2014-10-23,15.86,16.75,15.86,16.59,4876801,0
2014-10-24,16.5,16.52,16.07,16.24,3150602,0
2014-10-27,16.11,16.14,15.86,16.08,1712334,0
2014-10-28,16.11,16.6,16.03,16.58,2271733,0
2014-10-29,16.61,16.68,16.15,16.37,2396281,0
2014-10-30,16.4,16.72,16.21,16.57,2122915,0
2014-10-31,16.89,16.93,16.61,16.76,2278330,0
2014-11-03,16.79,17.04,16.7,16.82,1660626,0
2014-11-04,16.68,16.93,16.5,16.61,1817635,0
2014-11-05,16.75,16.75,16.25,16.33,2150498,0
2014-11-06,16.32,16.65,16.3,16.39,1529012,0
2014-11-07,16.43,16.74,16.36,16.62,1753075,0
2014-11-10,15.98,16.03,15.18,15.31,5482488,0
2014-11-11,15.38,15.46,15.25,15.32,2208638,0
2014-11-12,15.12,15.42,14.93,15.17,2951678,0
2014-11-13,15.13,15.13,14.7,14.81,2604644,0
2014-11-14,14.82,15.22,14.69,15.15,1660799,0
2014-11-17,15.09,15.28,14.9,14.93,1791202,0
2014-11-18,14.98,15.37,14.93,15.2,2918724,0
2014-11-19,15.13,15.53,15,15.44,4039823,0
2014-11-20,15.38,15.98,15.25,15.9,3809452,0
2014-11-21,16.38,16.53,16.05,16.47,5135630,0
2014-11-24,16.48,16.8,16.36,16.76,2918274,0
2014-11-25,16.77,16.92,16.5,16.75,1986305,0
2014-11-26,16.77,16.84,16.63,16.74,1501851,0
2014-11-28,16.73,16.74,16.31,16.53,969574,0
2014-12-01,16.51,16.55,16.16,16.26,2308346,0
2014-12-02,16.27,16.3,15.88,15.96,3081374,0
2014-12-03,15.95,16.59,15.9,16.55,3111633,0
2014-12-04,16.51,16.6,16.26,16.38,2602815,0
2014-12-05,16.35,16.99,16.32,16.87,2581037,0
2014-12-08,16.87,17.45,16.81,17.23,5717452,0
2014-12-09,17,17.65,16.73,17.59,3701090,0
2014-12-10,17.59,17.59,16.85,16.96,3540760,0
2014-12-11,18,18.95,17.65,18.14,11545657,0
2014-12-12,17.91,18.67,17.88,18.12,4642335,0
2014-12-15,18.41,18.57,18.05,18.13,4924978,0
2014-12-16,17.98,18.44,17.83,18.06,4219382,0
2014-12-17,18.15,18.65,18.01,18.59,4529055,0
2014-12-18,18.94,19.32,18.8,19.27,5921737,0
2014-12-19,19.26,19.63,19.15,19.36,4933950,0
2014-12-22,18.52,19.53,18.51,19.48,2392851,0
2014-12-23,19.94,20.1,19.66,19.83,3879568,0
2014-12-24,19.78,20.14,19.78,19.86,1211758,0
2014-12-26,20,20.04,19.68,19.85,1048617,0
2014-12-29,19.87,20.06,19.7,19.84,1496095,0
2014-12-30,19.75,19.95,19.59,19.62,1368321,0
2014-12-31,19.7,19.77,19.4,19.41,1405264,0
2015-01-02,19.53,19.71,19.19,19.54,1375864,0
2015-01-05,19.41,19.88,19.36,19.54,2463007,0
2015-01-06,19.54,19.61,18.81,19.07,2787554,0
2015-01-07,19.31,19.39,18.92,19.04,3381267,0
2015-01-08,19.26,19.71,19.24,19.55,2642320,0
2015-01-09,19.64,19.66,19.21,19.31,1867925,0
2015-01-12,19.27,19.68,19.03,19.35,2543391,0
2015-01-13,19.57,19.8,18.87,19.1,3237585,0
2015-01-14,18.82,19.42,18.71,19.4,2458226,0
2015-01-15,19.48,19.61,18.57,18.61,3082738,0
2015-01-16,18.58,19.28,18.52,19.15,2317839,0
2015-01-20,19.26,19.29,18.65,18.79,2264627,0
2015-01-21,18.81,19.39,18.81,19.21,3248020,0
2015-01-22,19.51,19.55,19.06,19.45,1892934,0
2015-01-23,19.8,20.32,19.64,19.69,3128288,0
2015-01-26,19.72,19.72,19.34,19.62,1570369,0
2015-01-27,19.21,19.5,19.09,19.38,2569290,0
2015-01-28,19.65,20.29,19.42,19.44,3536146,0
2015-01-29,19.52,19.55,18.49,19.41,4525075,0
2015-01-30,19.15,19.47,18.49,18.52,3167822,0
2015-02-02,18.57,18.68,17.86,18.62,2967041,0
2015-02-03,18.8,19.08,18.4,18.95,2896346,0
2015-02-04,18.85,19.14,18.67,18.72,1429253,0
2015-02-05,18.76,19.44,18.76,19.34,2391449,0
2015-02-06,19.31,19.72,19.31,19.53,1961311,0
2015-02-09,19.42,19.73,19.34,19.56,1289079,0
2015-02-10,19.72,19.86,19.55,19.69,1385285,0
2015-02-11,19.62,19.9,19.57,19.74,1345616,0
2015-02-12,20.02,20.18,19.81,19.84,2640502,0
2015-02-13,19.84,20.2,19.78,20.08,1928372,0
2015-02-17,20.07,20.19,19.81,20.19,1407825,0
2015-02-18,20.18,20.36,20.14,20.3,1688218,0
2015-02-19,20.17,20.45,20.13,20.2,1516568,0
2015-02-20,20.19,20.36,19.93,20.31,1342082,0
2015-02-23,20.24,20.31,19.91,20.03,1614040,0
2015-02-24,19.98,20.52,19.93,20.39,3000055,0
2015-02-25,20.58,20.86,20.46,20.79,3481061,0
2015-02-26,20.84,21.17,20.76,20.91,2443601,0
2015-02-27,20.92,21.14,20.84,20.92,2066367,0
2015-03-02,21.01,21.21,20.9,20.98,2885700,0
2015-03-03,20.97,21,20.47,20.75,2606600,0
2015-03-04,20.75,20.85,20.45,20.6,4563400,0
2015-03-05,20.98,21.15,19.88,20.64,7041100,0
2015-03-06,20.96,21.14,20.69,21.05,5679300,0
2015-03-09,21.15,21.41,21,21.26,4163300,0
2015-03-10,21.06,21.18,20.81,20.82,3093200,0
2015-03-11,20.9,21,20.65,20.93,2245600,0
2015-03-12,21,21.05,20.64,20.83,2487000,0
2015-03-13,20.78,20.81,20.34,20.64,3945800,0
2015-03-16,20.69,21.45,20.66,21.4,3539600,0
2015-03-17,21.23,21.47,21.16,21.17,2425300,0
2015-03-18,21.17,21.47,20.94,21.3,1995600,0
2015-03-19,20.97,21.19,20.44,20.47,3517800,0
2015-03-20,20.59,20.95,20.49,20.63,3569800,0
2015-03-23,20.32,20.54,20.11,20.19,4600400,0
2015-03-24,20.28,21.04,20.28,20.53,4538900,0
2015-03-25,20.61,20.99,20.14,20.21,3988300,0
2015-03-26,20.1,20.21,19.91,19.98,2707300,0
2015-03-27,19.95,20,19.02,19.17,5836500,0
2015-03-30,19.29,19.43,18.95,19.4,3619000,0
2015-03-31,19.32,19.65,19.22,19.31,2577383,0
2015-04-01,19.13,19.43,19,19.16,1945500,0
2015-04-02,19.28,19.42,18.98,18.99,2145900,0
2015-04-06,18.85,19.38,18.75,19.28,2282300,0
2015-04-07,19.31,19.59,19.26,19.38,1801118,0
2015-04-08,19.43,19.78,19.39,19.61,2851200,0
2015-04-09,19.62,20.08,19.57,19.98,2482761,0
2015-04-10,20.03,20.13,19.76,19.86,2599800,0
2015-04-13,19.85,20.07,19.81,19.92,1693000,0
2015-04-14,20.52,21.58,20.43,21.38,9150000,0
2015-04-15,21.17,21.45,20.85,21.37,3751388,0
2015-04-16,21.31,21.61,21.2,21.61,3208007,0
2015-04-17,21.46,21.52,21.21,21.46,3048600,0
2015-04-20,21.62,21.93,21.61,21.85,2247612,0
2015-04-21,21.93,21.94,21.69,21.7,1533292,0
2015-04-22,21.72,22,21.39,21.97,2902999,0
2015-04-23,21.76,21.94,21.55,21.69,2486100,0
2015-04-24,22.19,22.24,21.93,22.17,2796134,0
2015-04-27,22.12,22.33,21.84,21.87,1639200,0
2015-04-28,21.86,22.4,21.76,22.35,3122848,0
2015-04-29,22.18,22.5,22.13,22.34,2997100,0
2015-04-30,22.24,22.29,21.23,21.3,3102800,0
2015-05-01,21.34,21.55,21.16,21.29,3410500,0
2015-05-04,21.91,22.14,21.3,21.62,7143500,0
2015-05-05,21.56,21.67,21.01,21.08,2829000,0
2015-05-06,21.05,21.23,20.67,21.09,2612414,0
2015-05-07,21.11,21.51,20.92,21.43,2264708,0
2015-05-08,21.71,22.14,21.65,22.06,3515500,0
2015-05-11,22.02,22.29,21.9,22.06,1909500,0
2015-05-12,21.96,22.16,21.66,22.03,1726279,0
2015-05-13,22,22.1,21.88,22.02,2211198,0
2015-05-14,22.06,22.4,21.89,22.33,1781100,0
2015-05-15,22.29,22.52,22.18,22.5,1603944,0
2015-05-18,22.5,22.93,22.36,22.85,2175772,0
2015-05-19,22.88,23.02,22.69,22.91,1701422,0
2015-05-20,23.06,23.31,22.8,23.09,2969900,0
2015-05-21,23.04,23.22,22.82,23.14,1449000,0
2015-05-22,23.05,23.33,22.95,23.24,1594700,0
2015-05-26,23.3,23.39,22.96,23.16,2056208,0
2015-05-27,23.45,23.95,23.24,23.76,3569900,0
2015-05-28,23.68,24.07,23.58,24.05,3567525,0
2015-05-29,24.01,24.55,23.89,24.12,4741000,0
2015-06-01,24.24,24.38,23.73,24.05,2911684,0
2015-06-02,24,24.42,23.8,24.2,3273460,0
2015-06-03,24.5,24.75,24.25,24.44,6280400,0
2015-06-04,25.37,25.49,24.52,24.64,6424700,0
2015-06-05,24.97,25.18,24.63,25,4714300,0
2015-06-08,24.91,25,24.2,24.63,4405200,0
2015-06-09,24.62,24.86,24.29,24.65,1951560,0
2015-06-10,24.72,25.3,24.66,25.19,4030173,0
2015-06-11,25.23,25.6,25.18,25.49,3443341,0
2015-06-12,25.33,25.75,25.3,25.64,3051000,0
2015-06-15,25.47,26,25.3,25.9,3348900,0
2015-06-16,25.83,25.95,25.45,25.61,2887400,0
2015-06-17,25.62,26.13,25.6,26.03,2974100,0
2015-06-18,26.02,26.2,25.94,25.97,2686200,0
2015-06-19,26,26,25.49,25.66,2763300,0
2015-06-22,25.45,25.82,25.32,25.48,2744300,0
2015-06-23,25.58,25.59,25.21,25.41,2229817,0
2015-06-24,25.28,25.38,24.97,25.04,1541000,0
2015-06-25,25.18,25.24,24.98,25.07,1886700,0
2015-06-26,25.06,25.07,24.06,24.37,4160700,0
2015-06-29,23.98,24.25,23.6,23.69,2363800,0
2015-06-30,23.85,23.94,23.37,23.68,2422075,0
2015-07-01,24.03,24.45,23.9,24.39,4287000,0
2015-07-02,24.39,24.54,23.95,24.08,2118500,0
2015-07-06,23.92,24.36,23.79,23.94,2217500,0
2015-07-07,23.94,23.94,23.25,23.84,2350000,0
2015-07-08,23.58,23.6,23.1,23.22,3199300,0
2015-07-09,23.58,23.73,23.16,23.27,2558300,0
2015-07-10,23.75,23.98,23.53,23.8,1878200,0
2015-07-13,23.92,24.35,23.88,24.29,2820400,0
2015-07-14,24.26,24.61,24.19,24.49,2009728,0
2015-07-15,24.48,24.72,24.2,24.32,1846985,0
2015-07-16,24.56,25.36,24.56,25.27,3052900,0
2015-07-17,25.58,26.1,25.37,25.59,4061400,0
2015-07-20,25.56,25.59,24.87,24.95,1858200,0
2015-07-21,25,25.57,25,25.53,2730500,0
2015-07-22,25.64,25.64,25.04,25.14,2145200,0
2015-07-23,25.41,25.77,25.17,25.59,3690600,0
2015-07-24,26.14,26.5,25.72,25.77,2634400,0
2015-07-27,25.45,25.67,24.82,25.02,2618400,0
2015-07-28,25.15,25.29,24.9,25.01,2066800,0
2015-07-29,24.87,25,24.46,24.86,1782534,0
2015-07-30,24.52,25.22,24.36,25.1,2205300,0
2015-07-31,25.22,25.69,25.07,25.45,2885500,0
2015-08-03,25.39,25.49,24.81,24.96,2133054,0
2015-08-04,24.99,24.99,24.61,24.66,1927900,0
2015-08-05,24.83,25.19,24.63,24.67,2680800,0
2015-08-06,24.74,24.84,23.8,23.92,2804724,0
2015-08-07,23.68,23.74,23.41,23.54,3500000,0
2015-08-10,23.69,23.72,23.37,23.6,5984400,0
2015-08-11,23.31,23.53,22.74,22.75,4598454,0
2015-08-12,22.81,23.8,22.73,23.57,4184700,0
2015-08-13,23.81,24.27,23.68,23.71,2378800,0
2015-08-14,23.45,23.66,23.25,23.56,1356100,0
2015-08-17,23.25,24.28,23.23,24.26,1942700,0
2015-08-18,24.08,24.21,23.58,23.63,2304600,0
2015-08-19,23.55,23.99,23.15,23.24,2189500,0
2015-08-20,23,23.22,21.51,21.62,4739700,0
2015-08-21,21.23,22.25,20.99,21.68,2997400,0
2015-08-24,20.02,21.69,17.97,20.56,3842765,0
2015-08-25,21.32,21.32,20.39,20.4,2594600,0
2015-08-26,21.25,22.42,21.13,22.33,4894800,0
2015-08-27,22.51,22.67,21.93,22.57,2526700,0
2015-08-28,22.52,22.87,22.41,22.86,2247200,0
2015-08-31,22.6,22.68,22.15,22.36,2304000,0
2015-09-01,21.79,22.36,21.79,22,2201200,0
2015-09-02,22.42,22.51,21.87,22.49,3569800,0
2015-09-03,21.51,23.29,20.76,22.98,11301100,0
2015-09-04,22.47,23.04,22.37,22.51,4021800,0
2015-09-08,22.93,22.99,22.59,22.94,3555200,0
2015-09-09,23.58,23.84,22.68,22.71,5099300,0
2015-09-10,22.81,22.84,22.35,22.52,3039068,0
2015-09-11,22.21,22.36,21.64,22.02,3511100,0
2015-09-14,22.17,22.25,21.89,21.91,1981100,0
2015-09-15,21.94,22.53,21.93,22.4,2322900,0
2015-09-16,22.35,22.75,22.26,22.69,3015700,0
2015-09-17,22.71,23.18,22.42,22.82,5402750,0
2015-09-18,22.35,22.68,22.01,22.13,3339900,0
2015-09-21,21.85,22.63,21.85,22.21,1935500,0
2015-09-22,21.88,21.98,21.35,21.59,2867600,0
2015-09-23,21.66,21.86,21.24,21.36,2859556,0
2015-09-24,21.13,21.19,20.68,20.94,3119412,0
2015-09-25,21.21,21.25,20.53,20.69,3138800,0
2015-09-28,20.62,20.91,20.2,20.3,3145700,0
2015-09-29,20.34,20.65,20.03,20.19,2853800,0
2015-09-30,20.55,20.8,20.32,20.72,2755500,0
2015-10-01,20.75,21.15,20.62,21.07,2781700,0
2015-10-02,20.78,22.03,20.57,22,3127300,0
2015-10-05,22.12,22.65,22.03,22.56,2925713,0
2015-10-06,22.51,22.8,22.32,22.48,2006200,0
2015-10-07,22.65,22.89,21.91,22.71,2395213,0
2015-10-08,22.71,22.91,22.2,22.7,1863100,0
2015-10-09,22.62,22.86,22.41,22.75,2192200,0
2015-10-12,22.76,22.81,22.35,22.59,1262847,0
2015-10-13,22.42,22.67,21.82,21.83,2366400,0
2015-10-14,21.85,22.54,21.83,22.34,2622778,0
2015-10-15,22.4,23.06,22.31,23.03,2163200,0
2015-10-16,23.06,23.1,22.67,22.92,1429700,0
2015-10-19,22.82,23.11,22.59,23,1684074,0
2015-10-20,22.92,23.39,22.92,23.3,2264321,0
2015-10-21,23.34,23.48,22.96,22.97,1980200,0
2015-10-22,23.15,23.8,23.15,23.53,2003400,0
2015-10-23,23.76,23.8,23.37,23.53,1730700,0
2015-10-26,23.78,24.63,23.74,24.6,4675200,0
2015-10-27,23.2,23.56,22.79,23.1,6514500,0
2015-10-28,23.3,24.18,23.05,24.16,3774800,0
2015-10-29,24,24.05,23.45,23.9,2460800,0
2015-10-30,23.89,24.22,23.67,24.14,2361400,0
2015-11-02,24.16,24.55,24.15,24.43,1451484,0
2015-11-03,24.47,24.87,24.4,24.55,2163223,0
2015-11-04,24.59,24.76,24.32,24.56,2475618,0
2015-11-05,24.5,24.69,24.06,24.49,2068400,0
2015-11-06,24.42,24.96,24.21,24.9,1950100,0
2015-11-09,24.84,24.9,24.16,24.43,2040698,0
2015-11-10,24.24,24.43,23.67,23.74,2457000,0
2015-11-11,23.9,24.06,23.66,23.75,1948500,0
2015-11-12,23.54,23.95,23.34,23.72,2110600,0
2015-11-13,23.55,23.97,23.33,23.87,2210400,0
2015-11-16,23.7,24.24,23.55,24.18,2451300,0
2015-11-17,24.2,24.46,23.98,24.13,1826800,0
2015-11-18,24.14,24.31,23.81,24.29,2062900,0
2015-11-19,24.3,24.38,23.89,23.98,1626464,0
2015-11-20,24.14,24.64,24.02,24.61,2074500,0
2015-11-23,24.65,25.19,24.55,24.89,1804900,0
2015-11-24,24.76,25.3,24.68,25.21,1729900,0
2015-11-25,25.22,25.39,25.08,25.19,1096000,0
2015-11-27,25.25,25.38,25.12,25.3,527700,0
2015-11-30,25.38,25.46,24.92,25.04,1265000,0
2015-12-01,25.09,25.31,24.74,25.09,1503137,0
2015-12-02,25.04,25.18,24.66,24.76,1725003,0
2015-12-03,24.9,25,24.33,24.47,1852178,0
2015-12-04,24.55,25.22,24.47,25.05,2781200,0
2015-12-07,24.98,25.06,24.54,24.66,2254000,0
2015-12-08,24.31,24.54,24.06,24.35,3183825,0
2015-12-09,24.28,24.37,23.64,24.11,4160100,0
2015-12-10,20.31,21.02,19.76,20.04,25476000,0
2015-12-11,19.93,20.73,19.39,19.81,9055500,0
2015-12-14,19.78,19.87,19.2,19.28,6779147,0
2015-12-15,19.42,19.53,19.2,19.35,3281500,0
2015-12-16,19.49,19.61,18.98,19.3,4179500,0
2015-12-17,19.46,19.89,19.45,19.74,4651300,0
2015-12-18,19.66,19.85,19.5,19.8,6168400,0
2015-12-21,19.96,20.33,19.85,20.32,5493400,0
2015-12-22,20.32,20.41,20.08,20.4,2108593,0
2015-12-23,20.47,20.74,20.44,20.67,1939900,0
2015-12-24,20.62,20.83,20.575,20.7,1174202,0
2015-12-28,20.67,20.92,20.52,20.91,1970670,0
2015-12-29,20.99,21.38,20.95,21.21,2284894,0
2015-12-30,21.15,21.3396,20.88,20.92,1510374,0
2015-12-31,20.86,21.09,20.68,20.69,1532293,0
2016-01-04,20.19,20.36,19.75,20.24,3919310,0
2016-01-05,20.35,20.37,19.91,20.05,3200746,0
2016-01-06,19.74,19.89,19.27,19.52,3456328,0
2016-01-07,19.13,19.18,18.43,18.62,4180434,0
2016-01-08,18.8,18.82,18.1,18.17,3222092,0
2016-01-11,18.33,18.64,17.97,18.16,2033317,0
2016-01-12,18.73,19.39,18.135,18.57,3660206,0
2016-01-13,18.69,18.955,18.16,18.34,2649844,0
2016-01-14,18.38,18.56,18.01,18.33,2383098,0
2016-01-15,17.77,18.23,17.66,18.02,2840013,0
2016-01-19,18.25,18.38,17.46,17.59,2740100,0
2016-01-20,17.28,17.57,16.63,17.34,3793460,0
2016-01-21,17.5,17.89,17.3,17.45,2941459,0
2016-01-22,17.77,18.23,17.52,17.99,2289692,0
2016-01-25,17.92,18.02,17.57,17.6,1539270,0
2016-01-26,17.75,18.12,17.53,18.04,2985573,0
2016-01-27,17.77,18.255,17.62,17.8,1981940,0
2016-01-28,17.99,18.1,17.24,17.28,2602150,0
2016-01-29,17.42,17.81,17.41,17.77,3999231,0
2016-02-01,17.7,18.015,17.35,17.94,2772614,0
2016-02-02,17.76,18.43,17.64,17.77,3245659,0
2016-02-03,18.35,18.61,18.16,18.59,3123935,0
2016-02-04,18.5,19.34,18.46,19.17,3257650,0
2016-02-05,19.29,19.52,18.58,18.62,3192019,0
2016-02-08,18.34,18.505,17.34,17.66,3206703,0
2016-02-09,17.42,17.98,17.23,17.79,3694283,0
2016-02-10,17.86,18.255,17.305,17.59,3199780,0
2016-02-11,17.28,17.73,17.15,17.5,2360749,0
2016-02-12,17.82,18.37,17.48,18.28,2662385,0
2016-02-16,18.56,19.34,18.47,19.29,2816631,0
2016-02-17,19.41,19.81,19.36,19.52,2367745,0
2016-02-18,19.5,19.72,19.095,19.38,2253835,0
2016-02-19,19.32,19.62,19.175,19.57,1391389,0
2016-02-22,19.98,20.16,19.85,20.02,2148677,0
2016-02-23,20.01,20.16,19.8,19.89,2317607,0
2016-02-24,19.65,20.71,19.47,20.66,2945936,0
2016-02-25,20.73,20.95,20.21,20.71,2111310,0
2016-02-26,20.81,21.12,20.5701,20.75,3332056,0
2016-02-29,20.75,20.84,20.45,20.5,3296900,0
2016-03-01,20.77,21.14,20.64,21,3627027,0
2016-03-02,20.99,21.08,20.04,20.71,7047671,0
2016-03-03,16.95,17.5,16.32,16.99,30131712,0
2016-03-04,17.17,17.39,16.77,17.28,8367573,0
2016-03-07,17.12,17.25,16.87,16.96,4149497,0
2016-03-08,16.95,16.97,16.555,16.63,5233871,0
2016-03-09,16.75,17.45,16.67,17.45,5141538,0
2016-03-10,17.45,17.795,16.98,17.13,3965201,0
2016-03-11,17.4,17.68,17.29,17.55,3191712,0
2016-03-14,17.47,17.71,17.38,17.55,2263311,0
2016-03-15,17.38,17.42,16.81,16.93,3660890,0
2016-03-16,16.93,17.36,16.81,17.28,2730307,0
2016-03-17,17.28,18.02,17.14,18.01,3613200,0
2016-03-18,18.09,18.44,17.83,18.21,4328651,0
2016-03-21,17.96,18.41,17.91,18.21,2436914,0
2016-03-22,18.23,19,18.1,18.91,4691345,0
2016-03-23,18.78,18.87,18.27,18.31,3060220,0
2016-03-24,18.2,18.73,18.01,18.57,2201898,0
2016-03-28,18.57,18.58,18.19,18.28,1835817,0
2016-03-29,18.25,18.93,18.15,18.87,2582862,0
2016-03-30,18.96,19.2,18.66,18.76,2277040,0
2016-03-31,18.73,19.07,18.68,19.02,1935708,0
2016-04-01,18.76,19.07,18.7,18.85,1654492,0
2016-04-04,18.86,18.94,18.55,18.65,1715405,0
2016-04-05,18.46,18.58,18.32,18.33,1521353,0
2016-04-06,18.42,18.67,18.28,18.64,1853021,0
2016-04-07,18.48,18.53,17.66,17.71,4287255,0
2016-04-08,17.85,18.265,17.83,18.21,3351751,0
2016-04-11,18.24,18.37,17.89,17.9,2056732,0
2016-04-12,17.7,17.76,17.35,17.47,4082392,0
2016-04-13,17.61,18.135,17.61,17.96,2453378,0
2016-04-14,17.98,18.095,17.71,17.94,2382863,0
2016-04-15,17.86,17.995,17.54,17.8,2449136,0
2016-04-18,17.72,18.06,17.57,17.8,1846631,0
2016-04-19,17.86,17.86,17.26,17.27,2669889,0
2016-04-20,17.21,17.31,16.895,17.09,5937766,0
2016-04-21,17.06,17.22,16.62,16.67,6542035,0
2016-04-22,16.74,17.23,16.71,17.1,3069702,0
2016-04-25,17.01,17.17,16.73,16.89,2340475,0
2016-04-26,16.95,17.365,16.89,17.35,2346390,0
2016-04-27,17,17.44,17,17.4,1894641,0
2016-04-28,16.95,17.14,16.57,16.63,4292892,0
2016-04-29,16.71,16.865,16.5,16.83,3483099,0
2016-05-02,16.82,17.01,16.65,16.81,2396444,0
2016-05-03,16.67,16.71,16.38,16.49,2370027,0
2016-05-04,16.5,16.635,16.05,16.06,2618194,0
2016-05-05,16.14,16.3101,16,16.02,2673011,0
2016-05-06,15.97,16.285,15.725,16.26,2227928,0
2016-05-09,16.29,16.35,16.01,16.16,2140587,0
2016-05-10,16.15,16.4,16.03,16.15,3188320,0
2016-05-11,16.16,16.3,16.1,16.24,2564599,0
2016-05-12,16.29,16.37,15.755,15.83,2008273,0
2016-05-13,15.74,16.05,15.615,15.73,2212718,0
2016-05-16,15.73,15.98,15.65,15.86,3205884,0
2016-05-17,15.89,16.54,15.7924,16.16,3461124,0
2016-05-18,16.06,16.54,15.97,16.31,3922217,0
2016-05-19,16.32,16.41,15.7,15.89,2780373,0
2016-05-20,16,16.24,15.95,16.1,1825418,0
2016-05-23,16.1,16.45,16.03,16.29,2777942,0
2016-05-24,16.45,16.855,16.4,16.82,3300043,0
2016-05-25,16.75,16.94,16.66,16.84,1816655,0
2016-05-26,16.84,16.98,16.77,16.86,1975123,0
2016-05-27,16.91,17.21,16.78,17.2,2748330,0
2016-05-31,17.29,17.55,17.2,17.46,2743432,0
2016-06-01,17.36,17.815,17.32,17.76,4354644,0
2016-06-02,19.57,20.45,19.33,20.03,15378804,0
2016-06-03,19.98,21.18,19.9777,21.03,8486473,0
2016-06-06,21.03,21.38,20.98,21.27,4166918,0
2016-06-07,21.29,21.75,21.27,21.75,3590267,0
2016-06-08,21.75,21.87,21.64,21.68,4277408,0
2016-06-09,21.57,21.69,21.41,21.61,2900419,0
2016-06-10,21.33,21.6,20.9826,21.12,3387571,0
2016-06-13,21.07,21.39,20.82,20.86,2698673,0
2016-06-14,20.85,21.1135,20.75,20.91,2246383,0
2016-06-15,20.95,21.21,20.84,20.86,2964861,0
2016-06-16,20.73,20.99,20.52,20.99,2734813,0
2016-06-17,20.94,20.99,20.58,20.65,3199422,0
2016-06-20,20.93,21.01,20.62,20.64,1605020,0
2016-06-21,20.4,20.46,20.13,20.3,2484518,0
2016-06-22,20.33,20.5,20.07,20.11,2209547,0
2016-06-23,20.24,20.59,20.19,20.59,2435668,0
2016-06-24,19.5,19.79,19.08,19.11,6179595,0
2016-06-27,19.04,19.04,17.86,17.95,4342785,0
2016-06-28,18.24,18.41,17.705,18.34,4967253,0
2016-06-29,18.52,18.72,18.04,18.64,4625174,0
2016-06-30,18.66,18.84,18.48,18.75,2936318,0
2016-07-01,18.75,19.05,18.28,18.47,2104354,0
2016-07-05,18.26,18.36,17.9,18,2465131,0
2016-07-06,17.89,18.15,17.59,18.09,3296076,0
2016-07-07,18.23,18.5,18.1499,18.37,2326897,0
2016-07-08,18.56,19.16,18.56,19.09,3404527,0
2016-07-11,19.19,19.42,19.0246,19.39,2525504,0
2016-07-12,19.56,20.01,19.455,19.95,3638418,0
2016-07-13,20.17,20.22,19.58,19.68,3722446,0
2016-07-14,19.92,19.98,19.48,19.48,2083300,0
2016-07-15,19.57,20.2,19.35,20,5454857,0
2016-07-18,20.05,20.25,19.98,20.17,2270271,0
2016-07-19,20.21,20.33,19.94,20.01,1769369,0
2016-07-20,20.11,20.289,20,20.26,1415874,0
2016-07-21,20.15,20.27,19.89,19.94,1559328,0
2016-07-22,19.93,20.11,19.695,20.08,1386696,0
2016-07-25,20.15,20.47,19.97,20.31,1661781,0
2016-07-26,20.32,20.68,20.32,20.52,1725748,0
2016-07-27,20.5,20.79,20.15,20.41,1835161,0
2016-07-28,18.84,19.39,18.5,19.39,9424828,0
2016-07-29,19.42,19.515,18.895,19.19,3445330,0
2016-08-01,19.2,19.44,19.17,19.24,1687957,0
2016-08-02,19.29,19.29,18.72,18.76,2700979,0
2016-08-03,18.86,19.55,18.86,19.53,2757425,0
2016-08-04,19.49,19.8389,19.49,19.71,2453909,0
2016-08-05,19.85,20.359,19.787,20.22,1961088,0
2016-08-08,20.32,20.41,19.9,19.98,1208572,0
2016-08-09,20.19,20.41,20.07,20.28,1925439,0
2016-08-10,20.45,20.64,20.094,20.5,1974472,0
2016-08-11,20.54,20.74,20.38,20.6,1838319,0
2016-08-12,20.57,20.88,20.5,20.81,2385292,0
2016-08-15,20.84,21.48,20.74,21.32,3205467,0
2016-08-16,21.27,22.155,21.21,21.88,4850347,0
2016-08-17,21.81,21.83,21.18,21.26,3396263,0
2016-08-18,21.19,21.59,21.011,21.5,1813078,0
2016-08-19,21.45,21.7,21.39,21.58,1875413,0
2016-08-22,21.55,21.9,21.5,21.87,2412848,0
2016-08-23,22,22.07,21.88,21.93,2267899,0
2016-08-24,21.96,22.21,21.82,21.88,1719833,0
2016-08-25,21.79,21.87,21.26,21.8,1939175,0
2016-08-26,21.79,21.8184,21.41,21.64,1748381,0
2016-08-29,21.67,21.73,21.55,21.67,1957939,0
2016-08-30,21.7,21.99,21.58,21.73,1658354,0
2016-08-31,21.74,21.85,21.2742,21.45,4491554,0
2016-09-01,22.32,23.6,22.25,23.17,12256635,0
2016-09-02,22.93,23.15,22.29,22.89,4302194,0
2016-09-06,22.87,23.15,22.82,22.98,2406099,0
2016-09-07,23.5,23.5,22.66,22.75,2434783,0
2016-09-08,22.75,22.81,22.045,22.18,3180698,0
2016-09-09,22.26,22.54,21.61,21.66,5730093,0
2016-09-12,21.42,21.92,21.3526,21.84,3193958,0
2016-09-13,21.66,21.97,21.17,21.29,2887855,0
2016-09-14,21.3,21.48,20.95,21.08,2318330,0
2016-09-15,21.1,21.26,20.97,21.16,2777953,0
2016-09-16,21.17,21.275,20.8237,21.24,3780897,0
2016-09-19,21.44,22.05,21.37,21.77,2774270,0
2016-09-20,21.72,21.8715,21.45,21.46,1504990,0
2016-09-21,21.37,21.9,21.37,21.83,2306634,0
2016-09-22,22.05,22.35,21.98,22.26,2275477,0
2016-09-23,22.15,22.39,22.1,22.16,1927501,0
2016-09-26,21.96,22.2,21.82,22.03,1529394,0
2016-09-27,21.98,22.66,21.87,22.65,2283633,0
2016-09-28,22.65,22.86,22.36,22.41,2318764,0
2016-09-29,22.37,22.3975,21.94,21.95,1707465,0
2016-09-30,21.96,22.15,21.51,21.8,2881148,0
2016-10-03,21.71,21.81,21.22,21.3,2426890,0
2016-10-04,21.37,21.57,21.03,21.19,2588796,0
2016-10-05,21.38,22.41,21.29,21.95,2838986,0
2016-10-06,22.03,23.09,21.94,22.67,3463864,0
2016-10-07,22.64,22.79,22.17,22.33,2375351,0
2016-10-10,22.5,22.64,22.3,22.32,1760260,0
2016-10-11,22.28,22.28,21.38,21.42,2970912,0
2016-10-12,21.04,21.18,20.45,20.96,5481376,0
2016-10-13,20.67,20.855,20.33,20.84,2339876,0
2016-10-14,20.95,21.33,20.62,20.8,3344640,0
2016-10-17,20.72,20.87,20.21,20.21,2190186,0
2016-10-18,20.53,20.57,20.16,20.34,1580704,0
2016-10-19,20.3,20.73,20.215,20.65,1173479,0
2016-10-20,20.44,20.45,19.88,20.12,4658802,0
2016-10-21,20,20.0285,19.69,19.93,3189499,0
2016-10-24,20.15,20.23,19.95,20.05,1496595,0
2016-10-25,20.04,20.07,19.66,19.89,1532880,0
2016-10-26,20.21,20.67,20.01,20.39,2241591,0
2016-10-27,20.46,20.46,19.48,19.55,3624553,0
2016-10-28,19.52,20,19.4,19.51,2371173,0
2016-10-31,19.54,19.67,19.3,19.38,2608788,0
2016-11-01,19.46,19.466,18.94,19.21,2711135,0
2016-11-02,19.44,19.92,19.16,19.34,2969164,0
2016-11-03,19.37,19.5,19.12,19.27,1699505,0
2016-11-04,19.2,19.545,19.04,19.25,1711393,0
2016-11-07,19.67,20.53,19.66,20.34,3282184,0
2016-11-08,20.25,20.88,20.1,20.51,1944789,0
2016-11-09,19.92,20.975,19.8,20.9,2395431,0
2016-11-10,21.09,21.6,20.65,21.18,2483706,0
2016-11-11,21.05,21.78,20.9,21.74,2779781,0
2016-11-14,22.27,22.75,22.055,22.5,3542598,0
2016-11-15,22.42,22.82,22.23,22.64,2101759,0
2016-11-16,22.33,22.81,22.33,22.53,2147853,0
2016-11-17,22.18,22.28,21.77,21.96,2501849,0
2016-11-18,22.16,22.19,21.805,21.93,1638699,0
2016-11-21,22.01,22.25,21.84,21.95,1197794,0
2016-11-22,21.94,21.99,21.64,21.95,1718615,0
2016-11-23,21.92,22.3093,21.84,22.28,1478500,0
2016-11-25,22.46,22.5,22.24,22.45,557334,0
2016-11-28,22.22,22.28,21.41,21.43,2704711,0
2016-11-29,21.51,21.96,21.45,21.66,2773833,0
2016-11-30,21.87,21.91,21.435,21.45,2376461,0
2016-12-01,21.36,21.66,20.67,20.75,1960000,0
2016-12-02,20.67,20.71,20.25,20.45,3777409,0
2016-12-05,20.8,21.34,20.6501,21.16,2586786,0
2016-12-06,21.25,21.28,20.92,21,4878615,0
2016-12-07,21.05,21.65,20.94,21.6,3088163,0
2016-12-08,23.13,24.985,22.7813,24.87,15169261,0
2016-12-09,24.98,25.18,24.36,24.67,5669032,0
2016-12-12,24.64,24.749,23.73,23.99,4066525,0
2016-12-13,24.03,24.36,23.705,23.9,3996550,0
2016-12-14,23.91,24.2,23.6,23.69,2482482,0
2016-12-15,23.71,24.31,23.71,23.78,3713289,0
2016-12-16,23.81,23.9334,23.22,23.27,4494144,0
2016-12-19,23.81,24.309,23.75,24.05,3906369,0
2016-12-20,24.41,24.97,24.33,24.84,4635540,0
2016-12-21,24.6,24.88,24.47,24.81,2894517,0
2016-12-22,24.68,25,24.41,24.53,2315105,0
2016-12-23,24.47,24.6647,24.35,24.63,1110723,0
2016-12-27,24.79,25.19,24.74,24.91,1736823,0
2016-12-28,24.96,24.9631,24.18,24.24,2061570,0
2016-12-29,24.17,24.59,24.17,24.48,1526937,0
2016-12-30,24.53,24.66,24.28,24.41,1747973,0
2017-01-03,24.47,24.98,24.24,24.43,2384158,0
2017-01-04,24.38,24.9,24.34,24.74,2021910,0
2017-01-05,24.82,25.08,24.13,24.3,2324950,0
2017-01-06,24.33,24.37,23.87,24.2,3230743,0
2017-01-09,24.12,24.4199,24.01,24.23,1927422,0
2017-01-10,24.23,24.4,23.975,24.1,2232208,0
2017-01-11,24.07,24.55,23.9,24.39,2748004,0
2017-01-12,24.57,24.57,23.76,24.12,1689715,0
2017-01-13,24.47,24.85,24.461,24.53,2412994,0
2017-01-17,24.25,24.28,23.53,23.72,2409932,0
2017-01-18,24.01,24.19,23.81,23.95,1710965,0
2017-01-19,24.41,24.59,24.005,24.06,2181366,0
2017-01-20,24.1,24.31,23.81,24.04,1243948,0
2017-01-23,23.92,24.11,23.62,23.94,1544639,0
2017-01-24,23.92,24.785,23.89,24.65,2285668,0
2017-01-25,24.89,25.32,24.85,25.18,3883771,0
2017-01-26,25.23,25.321,24.565,24.9,3602435,0
2017-01-27,24.66,25.01,24.505,24.61,1470772,0
2017-01-30,24.37,24.4,23.97,24.33,1578459,0
2017-01-31,24.07,24.38,23.93,24.34,2104092,0
2017-02-01,24.57,24.63,24,24.08,1646341,0
2017-02-02,24.08,24.57,23.75,24.46,2241577,0
2017-02-03,24.64,24.73,24.42,24.57,1306515,0
2017-02-06,24.39,24.4,24.075,24.12,1252756,0
2017-02-07,24.21,24.378,23.95,24.06,1583930,0
2017-02-08,24.03,24.22,23.66,24.22,1863950,0
2017-02-09,24.19,24.78,24.16,24.38,2661597,0
2017-02-10,24.83,25.06,24.62,24.98,2336510,0
2017-02-13,25.25,25.715,25.1,25.54,3529695,0
2017-02-14,25.47,25.785,25.33,25.63,1202300,0
2017-02-15,25.48,25.63,25.105,25.37,2045393,0
2017-02-16,25.69,25.8,25.35,25.45,3014020,0
2017-02-17,25.42,25.745,25.15,25.6,1820804,0
2017-02-21,25.81,26.04,25.65,25.9,2461513,0
2017-02-22,25.84,26,25.62,25.81,1860584,0
2017-02-23,25.89,25.93,25.16,25.69,2295651,0
2017-02-24,25.22,25.77,25.17,25.75,1225030,0
2017-02-27,25.89,26.49,25.64,26.29,4674664,0
2017-02-28,26.36,26.63,26.18,26.34,3891903,0
2017-03-01,26.78,26.84,26.14,26.41,2333698,0
2017-03-02,26.29,26.5893,26.11,26.39,2850704,0
2017-03-03,25.89,26.24,25.64,26.1,3591431,0
2017-03-06,25.96,26.12,25.61,25.8,2482592,0
2017-03-07,25.87,26.26,25.64,26.17,4386989,0
2017-03-08,24.86,25.14,23.52,23.97,16712260,0
2017-03-09,24.09,24.09,23.4101,23.69,8366321,0
2017-03-10,23.66,23.9,23.42,23.66,5027546,0
2017-03-13,23.66,23.72,23.085,23.27,4875831,0
2017-03-14,23.05,23.24,22.73,22.85,5517527,0
2017-03-15,22.87,23.81,22.85,23.74,5485828,0
2017-03-16,23.41,23.88,23.41,23.58,2983349,0
2017-03-17,23.76,23.85,23.53,23.78,3484332,0
2017-03-20,23.79,23.9,23.56,23.74,2043590,0
2017-03-21,23.93,24.38,23.52,23.53,3400227,0
2017-03-22,23.44,23.795,23.18,23.76,2323386,0
2017-03-23,23.62,23.87,23.4647,23.64,2906890,0
2017-03-24,23.49,23.79,23.455,23.61,1857310,0
2017-03-27,23.25,23.71,23.115,23.67,2116394,0
2017-03-28,23.6,23.79,23.49,23.51,1991018,0
2017-03-29,23.53,23.56,23.21,23.33,1833177,0
2017-03-30,23.37,23.815,23.34,23.73,1979623,0
2017-03-31,23.63,23.81,23.46,23.61,1926822,0
2017-04-03,23.6,23.805,22.94,23.07,2189302,0
2017-04-04,22.96,23.22,22.63,22.76,2512571,0
2017-04-05,22.9,22.91,21.86,22,3264719,0
2017-04-06,21.98,22.4,21.95,22.07,3320859,0
2017-04-07,22,22.26,21.93,21.96,2680334,0
2017-04-10,21.9,22.1002,21.72,21.93,3155652,0
2017-04-11,21.91,22.115,21.685,21.84,2571516,0
2017-04-12,21.86,21.885,21.43,21.6,1620425,0
2017-04-13,21.72,22.22,21.65,21.66,2856487,0
2017-04-17,21.66,21.915,21.55,21.84,1990217,0
2017-04-18,21.7,22.27,21.55,22.17,3200909,0
2017-04-19,22.36,22.36,21.67,21.71,4188890,0
2017-04-20,21.81,22.02,21.67,21.88,2330719,0
2017-04-21,21.77,22.13,21.74,21.77,1801288,0
2017-04-24,22.11,22.5,21.86,22.45,5160833,0
2017-04-25,22.6,23.225,22.57,23.08,4126964,0
2017-04-26,23.17,23.37,22.89,23.14,2602727,0
2017-04-27,23.25,23.44,23.11,23.15,1444059,0
2017-04-28,23.21,23.21,22.85,22.91,2048723,0
2017-05-01,22.96,23.02,22.78,22.91,1598841,0
2017-05-02,22.9,22.99,22.52,22.69,1672090,0
2017-05-03,22.58,22.89,22.47,22.67,2723104,0
2017-05-04,22.79,22.96,22.48,22.79,2408124,0
2017-05-05,23,23.07,22.74,23.06,1171663,0
2017-05-08,23.07,23.16,22.89,23.12,1126364,0
2017-05-09,23.19,23.55,23.14,23.48,1581244,0
2017-05-10,23.37,23.74,23.3,23.64,2470702,0
2017-05-11,23.55,23.69,23.26,23.54,1266400,0
2017-05-12,23.52,23.76,23.18,23.64,1535452,0
2017-05-15,23.7,24.09,23.67,24.09,2264459,0
2017-05-16,24.19,24.25,23.91,24.22,2361142,0
2017-05-17,23.81,23.86,22.98,23.03,3049147,0
2017-05-18,22.75,22.925,22.3487,22.68,3565849,0
2017-05-19,22.79,23.095,22.66,22.95,1681742,0
2017-05-22,23.84,24.65,23.56,24.42,4609347,0
2017-05-23,24.5,24.63,24.26,24.35,2440726,0
2017-05-24,23.39,23.63,22.98,23.33,4739852,0
2017-05-25,23.43,23.51,23,23.29,3008590,0
2017-05-26,23.26,23.87,23.14,23.8,2715801,0
2017-05-30,23.8,23.9199,23.45,23.59,4447174,0
2017-05-31,23.71,23.91,23.15,23.48,7661044,0
2017-06-01,26.29,27.98,26.2005,27.19,21993468,0
2017-06-02,27,27.69,26.98,27.5,8739463,0
2017-06-05,27.42,27.5,26.66,26.8,7050873,0
2017-06-06,26.67,27.2915,26.52,26.56,6952073,0
2017-06-07,26.62,26.75,26.35,26.6,3901374,0
2017-06-08,26.6,26.7,26.25,26.25,4512608,0
2017-06-09,26.3,26.45,25.0851,25.37,5697664,0
2017-06-12,25.18,25.88,24.83,25.39,5233669,0
2017-06-13,25.6,25.99,25.52,25.75,2501789,0
2017-06-14,25.93,25.94,25.23,25.44,2305829,0
2017-06-15,25.04,25.68,25.01,25.6,1804422,0
2017-06-16,25.49,25.72,25.34,25.43,2698862,0
2017-06-19,25.54,25.92,25.5,25.92,2103200,0
2017-06-20,25.83,25.9,25.45,25.46,1592134,0
2017-06-21,25.29,25.64,25.18,25.52,1883333,0
2017-06-22,25.6,26.09,25.42,25.94,5582654,0
2017-06-23,25.99,26.53,25.75,26.42,3376210,0
2017-06-26,26.51,26.71,25.97,26.16,2438241,0
2017-06-27,26.1,26.21,25.77,25.77,2150188,0
2017-06-28,25.91,26.395,25.75,26.3,2040923,0
2017-06-29,26.04,26.36,25.13,25.41,5316579,0
2017-06-30,25.47,25.65,25.01,25.02,2905691,0
2017-07-03,25.26,25.405,25,25.19,992628,0
2017-07-05,25.19,25.28,24.8665,25.19,1526496,0
2017-07-06,24.87,25.29,24.65,24.94,1979974,0
2017-07-07,24.99,25.63,24.98,25.58,2210166,0
2017-07-10,25.73,26.04,25.6219,25.87,2460609,0
2017-07-11,25.87,25.995,25.71,25.9,1666246,0
2017-07-12,26.1,26.26,25.86,25.98,1920664,0
2017-07-13,26.2,26.28,25.78,25.8,1717036,0
2017-07-14,25.69,26,25.45,25.67,2015072,0
2017-07-17,25.7,25.7,25.26,25.36,1807101,0
2017-07-18,25.11,25.2118,24.7801,24.97,2790556,0
2017-07-19,25.11,25.71,25.1,25.58,1875575,0
2017-07-20,25.75,25.87,25.28,25.84,1968754,0
2017-07-21,25.86,26.11,25.71,26.1,1727044,0
2017-07-24,26.1,26.52,26,26.51,1812154,0
2017-07-25,26.6,26.81,26.38,26.8,1979977,0
2017-07-26,26.83,26.92,26,26.06,2266627,0
2017-07-27,26.24,26.36,25.31,25.61,2892301,0
2017-07-28,25.42,25.75,25.17,25.43,1803501,0
2017-07-31,25.54,25.85,25.47,25.75,2658439,0
2017-08-01,25.96,26.32,25.64,25.99,1856946,0
2017-08-02,26.07,26.07,25.64,25.81,2311747,0
2017-08-03,25.9,26.06,25.52,25.64,1916694,0
2017-08-04,25.59,25.65,24.78,24.85,3026362,0
2017-08-07,24.87,25.22,24.84,25.18,1533107,0
2017-08-08,25.15,25.62,25.08,25.41,2828772,0
2017-08-09,25.23,25.45,24.87,24.94,3183577,0
2017-08-10,24.68,24.81,23.98,23.99,3806296,0
2017-08-11,23.96,24.28,23.9,24.17,2548235,0
2017-08-14,24.38,24.7,24.3,24.68,1959074,0
2017-08-15,24.65,24.65,24.3,24.32,1413794,0
2017-08-16,24.36,24.49,24.061,24.12,1269423,0
2017-08-17,23.93,24.25,23.5,23.51,2312825,0
2017-08-18,23.32,23.6318,23.3031,23.37,1884343,0
2017-08-21,23.35,23.49,23.1,23.14,1879095,0
2017-08-22,23.27,23.47,23.14,23.47,1398888,0
2017-08-23,23.31,24.02,23.115,23.95,4353157,0
2017-08-24,24.24,24.36,23.6,23.71,3259914,0
2017-08-25,23.82,24.025,23.605,23.87,1718592,0
2017-08-28,24.08,24.14,23.61,23.74,2427211,0
2017-08-29,23.5,23.915,23.31,23.87,2263974,0
2017-08-30,24.54,24.78,24.115,24.27,8429803,0
2017-08-31,22.16,22.6699,21.35,21.61,27222140,0
2017-09-01,21.8,22.1,21.505,22.06,7708989,0
2017-09-05,21.89,22,21.54,21.7,5346071,0
2017-09-06,21.81,21.9,21.56,21.82,3808854,0
2017-09-07,21.78,21.92,21.42,21.65,3335974,0
2017-09-08,21.47,21.77,21.47,21.72,2904219,0
2017-09-11,21.94,22.1,21.6,21.64,2827126,0
2017-09-12,21.78,22.2,21.71,22.15,4374688,0
2017-09-13,21.98,22.2,21.76,21.96,4538624,0
2017-09-14,21.86,21.97,21.55,21.58,2986210,0
2017-09-15,21.6,21.98,21.57,21.96,3330238,0
2017-09-18,22,22.37,21.99,22.34,3066860,0
2017-09-19,22.41,22.425,22.01,22.08,2169281,0
2017-09-20,21.86,21.965,21.22,21.5,4948717,0
2017-09-21,21.2,21.65,21.01,21.38,3360807,0
2017-09-22,21.26,21.78,21.26,21.57,2178797,0
2017-09-25,21.4,21.49,20.86,21.11,3411695,0
2017-09-26,21.15,21.65,21.125,21.49,3192358,0
2017-09-27,21.71,22.35,21.654,22.14,3470851,0
2017-09-28,22.12,22.225,21.98,22.07,3432337,0
2017-09-29,22.05,22.24,21.85,21.97,2319375,0
2017-10-02,21.99,22.57,21.99,22.56,2202530,0
2017-10-03,22.59,22.63,22.16,22.26,2481599,0
2017-10-04,22.22,22.31,21.97,22.1,2482357,0
2017-10-05,22.17,22.345,22.08,22.22,2198941,0
2017-10-06,22.11,22.36,22.11,22.21,1866212,0
2017-10-09,22.22,22.37,21.78,22.04,2005972,0
2017-10-10,22.14,22.2,21.67,21.74,2208222,0
2017-10-11,21.65,21.885,21.51,21.6,2614948,0
2017-10-12,21.4,22.1,21.13,21.77,2853622,0
2017-10-13,21.72,21.89,21.58,21.87,1468175,0
2017-10-16,21.83,21.84,21.12,21.29,4014957,0
2017-10-17,21.32,21.47,21.12,21.25,4313644,0
2017-10-18,21.47,21.585,21.27,21.42,2098049,0
2017-10-19,21.1,21.73,21.1,21.41,2119098,0
2017-10-20,21.65,22.04,21.45,21.94,2313652,0
2017-10-23,21.94,22.13,21.82,22.05,2083835,0
2017-10-24,22.05,22.37,22.05,22.16,2575011,0
2017-10-25,21.98,22.17,21.66,21.85,3004819,0
2017-10-26,21.47,21.59,21.14,21.23,3344371,0
2017-10-27,21.41,21.5,20.89,20.93,4860859,0
2017-10-30,20.52,21,20.46,20.81,2865651,0
2017-10-31,20.96,21.43,20.91,21.27,2855873,0
2017-11-01,21.51,21.51,20.86,20.88,2099319,0
2017-11-02,20.63,20.63,19.52,19.76,7177344,0
2017-11-03,19.94,20.22,19.76,20.14,2864334,0
2017-11-06,20.3,20.72,20.19,20.4,1673665,0
2017-11-07,20.19,20.35,19.91,19.96,2487718,0
2017-11-08,20,20.54,19.715,20.49,2181556,0
2017-11-09,20.03,20.31,19.485,19.57,5243825,0
2017-11-10,19.65,20.11,19.613,19.94,2795833,0
