Date,Open,High,Low,Close,Volume,OpenInt
1995-03-09,1.0934,1.12,1.0866,1.11,2101950,0
1995-03-10,1.1366,1.1866,1.11,1.16,2832468,0
1995-03-13,1.1866,1.1866,1.1534,1.1534,982630,0
1995-03-14,1.1866,1.2,1.1534,1.17,1029712,0
1995-03-15,1.17,1.2334,1.1366,1.2,4979980,0
1995-03-16,1.2334,1.25,1.17,1.17,900618,0
1995-03-17,1.17,1.2,1.17,1.17,1731376,0
1995-03-20,1.17,1.2066,1.17,1.17,1728336,0
1995-03-21,1.1934,1.2166,1.1766,1.1766,3614626,0
1995-03-22,1.1866,1.2166,1.1766,1.1866,3474900,0
1995-03-23,1.2,1.2,1.1766,1.1934,2789944,0
1995-03-24,1.2166,1.2166,1.1866,1.1934,536118,0
1995-03-27,1.2166,1.2834,1.1934,1.2666,773044,0
1995-03-28,1.2666,1.3334,1.2334,1.3334,1257526,0
1995-03-29,1.3334,1.3834,1.2334,1.2834,1635694,0
1995-03-30,1.2834,1.35,1.25,1.3167,1085904,0
1995-03-31,1.35,1.3834,1.3,1.35,552826,0
1995-04-03,1.3834,1.4966,1.3666,1.45,3178744,0
1995-04-04,1.45,1.48,1.3834,1.3834,1746562,0
1995-04-05,1.3834,1.45,1.3834,1.44,1278786,0
1995-04-06,1.44,1.44,1.4166,1.4166,1328904,0
1995-04-07,1.44,1.44,1.3734,1.4166,747226,0
1995-04-10,1.3734,1.4233,1.3734,1.4233,214144,0
1995-04-11,1.4233,1.4333,1.3834,1.4333,83530,0
1995-04-12,1.4,1.4333,1.4,1.4,1742004,0
1995-04-13,1.4,1.4333,1.4,1.4333,30376,0
1995-04-17,1.4333,1.44,1.4,1.4,200476,0
1995-04-18,1.4,1.4333,1.3834,1.3834,991744,0
1995-04-19,1.4333,1.4333,1.3834,1.4333,145800,0
1995-04-20,1.4066,1.4166,1.3734,1.3734,176176,0
1995-04-21,1.3734,1.4166,1.3734,1.3734,252112,0
1995-04-24,1.3734,1.3734,1.3734,1.3734,6076,0
1995-04-25,1.3666,1.39,1.34,1.35,911250,0
1995-04-26,1.34,1.3734,1.3334,1.34,352350,0
1995-04-27,1.34,1.4,1.34,1.4,1198294,0
1995-04-28,1.3834,1.4966,1.3666,1.48,850500,0
1995-05-01,1.45,1.5466,1.45,1.53,944662,0
1995-05-02,1.5466,1.63,1.53,1.58,1327386,0
1995-05-03,1.63,1.63,1.58,1.6134,280968,0
1995-05-04,1.58,1.6134,1.58,1.6134,59230,0
1995-05-05,1.58,1.6134,1.5634,1.6134,718368,0
1995-05-08,1.5634,1.6134,1.5634,1.59,133650,0
1995-05-09,1.6134,1.6134,1.5634,1.59,59230,0
1995-05-10,1.5634,1.6134,1.5634,1.6134,10630,0
1995-05-11,1.5634,1.5966,1.5634,1.5634,21262,0
1995-05-12,1.5634,1.6634,1.5634,1.6634,508780,0
1995-05-15,1.6466,1.7134,1.6466,1.6634,572568,0
1995-05-16,1.6966,1.7134,1.6634,1.6866,1142100,0
1995-05-17,1.68,1.6866,1.68,1.6866,739630,0
1995-05-18,1.6634,1.67,1.5134,1.5466,1240818,0
1995-05-19,1.58,1.58,1.5566,1.58,103276,0
1995-05-22,1.5634,1.58,1.53,1.53,156430,0
1995-05-23,1.53,1.58,1.53,1.58,205030,0
1995-05-24,1.58,1.58,1.4166,1.45,1000854,0
1995-05-25,1.4966,1.4966,1.45,1.45,18226,0
1995-05-26,1.4966,1.4966,1.45,1.4966,50118,0
1995-05-30,1.4666,1.4966,1.45,1.45,82012,0
1995-05-31,1.45,1.48,1.45,1.48,119980,0
1995-06-01,1.4966,1.4966,1.45,1.45,136686,0
1995-06-02,1.45,1.4966,1.45,1.4734,39486,0
1995-06-05,1.4966,1.5134,1.45,1.4966,195918,0
1995-06-06,1.53,1.53,1.4966,1.4966,127576,0
1995-06-07,1.5134,1.5634,1.4966,1.5634,558900,0
1995-06-08,1.5634,1.6634,1.5634,1.6466,446512,0
1995-06-09,1.6466,1.6634,1.6134,1.63,332604,0
1995-06-12,1.6634,1.6634,1.63,1.6466,215662,0
1995-06-13,1.6634,1.6634,1.63,1.63,28854,0
1995-06-14,1.63,1.6534,1.63,1.63,36450,0
1995-06-15,1.6634,1.6634,1.63,1.63,24300,0
1995-06-16,1.63,1.6634,1.63,1.6466,10630,0
1995-06-19,1.63,1.6466,1.5634,1.5734,373612,0
1995-06-20,1.6134,1.6134,1.58,1.5966,180730,0
1995-06-21,1.59,1.6134,1.58,1.58,80494,0
1995-06-22,1.5634,1.58,1.5466,1.58,782154,0
1995-06-23,1.58,1.68,1.5466,1.6466,479926,0
1995-06-26,1.6466,1.65,1.6366,1.6366,33412,0
1995-06-27,1.6366,1.68,1.6366,1.68,51636,0
1995-06-28,1.6366,1.6966,1.6366,1.6966,167062,0
1995-06-29,1.6966,1.7034,1.6466,1.6966,85050,0
1995-06-30,1.7134,1.77,1.7034,1.7434,437400,0
1995-07-03,1.7434,1.7434,1.7434,1.7434,7594,0
1995-07-05,1.7434,1.76,1.72,1.76,1102612,0
1995-07-06,1.7766,1.8434,1.7434,1.8034,589276,0
1995-07-07,1.8266,1.8266,1.7766,1.8034,217180,0
1995-07-10,1.8266,1.8266,1.7766,1.7766,60750,0
1995-07-11,1.8266,1.91,1.8266,1.91,384244,0
1995-07-12,1.91,1.91,1.8766,1.91,28854,0
1995-07-13,1.9266,1.9934,1.91,1.9934,475368,0
1995-07-14,1.9934,1.9934,1.96,1.9934,92644,0
1995-07-17,1.9934,2.0234,1.96,1.9766,200476,0
1995-07-18,2.0234,2.0234,1.9766,2.0066,171618,0
1995-07-19,2.0066,2.0066,1.9266,1.9266,223254,0
1995-07-20,1.9266,1.9266,1.91,1.91,10630,0
1995-07-21,1.91,1.9434,1.91,1.9266,902136,0
1995-07-24,1.9266,1.9266,1.91,1.9266,142762,0
1995-07-25,1.96,1.96,1.91,1.91,276412,0
1995-07-26,1.96,1.96,1.9266,1.96,385762,0
1995-07-27,1.9766,1.9766,1.9266,1.9766,89604,0
1995-07-28,1.9766,1.9766,1.9266,1.9266,276412,0
1995-07-31,1.9266,2.0066,1.9266,1.9934,145800,0
1995-08-01,1.9834,2.0066,1.96,2.0066,1225630,0
1995-08-02,1.9766,1.9766,1.96,1.96,24300,0
1995-08-03,1.96,1.9666,1.96,1.9666,221736,0
1995-08-04,1.96,1.96,1.9266,1.9266,160986,0
1995-08-07,1.8934,1.9266,1.8934,1.8934,86568,0
1995-08-08,1.8934,1.9166,1.8934,1.9166,7594,0
1995-08-09,1.8934,1.9434,1.8934,1.91,28854,0
1995-08-10,1.9434,1.9434,1.8934,1.9166,16704,0
1995-08-11,1.8934,1.9434,1.86,1.86,273376,0
1995-08-14,1.86,1.86,1.7934,1.7934,218700,0
1995-08-15,1.81,1.81,1.81,1.81,4554,0
1995-08-16,1.7934,1.8034,1.7934,1.7934,343236,0
1995-08-17,1.7766,1.82,1.7766,1.82,276412,0
1995-08-18,1.8266,1.9766,1.8266,1.9766,466254,0
1995-08-21,2.0066,2.0066,1.96,2.0066,136686,0
1995-08-22,1.96,2.0066,1.96,2.0066,62268,0
1995-08-23,1.96,1.9666,1.8834,1.9166,1400286,0
1995-08-24,1.8934,2,1.8766,1.9666,14754658,0
1995-08-25,1.9666,2.0066,1.9434,1.9766,1746562,0
1995-08-28,1.9434,1.9766,1.9434,1.9434,356904,0
1995-08-29,1.9434,1.9766,1.91,1.9434,1625062,0
1995-08-30,1.91,1.96,1.91,1.9434,548268,0
1995-08-31,1.9534,2.0066,1.9266,1.96,967444,0
1995-09-01,1.96,2.0234,1.96,1.96,57712,0
1995-09-05,1.96,2,1.96,1.9934,305268,0
1995-09-06,1.96,2.0234,1.96,2.0066,139726,0
1995-09-07,1.9766,2.0234,1.9766,1.9766,235404,0
1995-09-08,1.9766,2.0234,1.9766,1.9934,527004,0
1995-09-11,1.9934,2.0234,1.9934,2.0166,12150,0
1995-09-12,1.9934,2.0234,1.9934,1.9934,393354,0
1995-09-13,2.0066,2.0166,1.9934,1.9934,258186,0
1995-09-14,1.9934,2.0566,1.9934,2.0334,596868,0
1995-09-15,2.0566,2.09,2.0066,2.0833,431326,0
1995-09-18,2.09,2.09,2.04,2.04,65304,0
1995-09-19,2.04,2.2134,2.04,2.2134,1602280,0
1995-09-20,2.19,2.2866,2.19,2.2134,959850,0
1995-09-21,2.19,2.3866,2.19,2.2866,2940300,0
1995-09-22,2.2566,2.2566,2.1234,2.1966,739630,0
1995-09-25,2.1566,2.19,2.1566,2.19,1136026,0
1995-09-26,2.2066,2.2066,2.1566,2.1966,390318,0
1995-09-27,2.1566,2.1566,1.9266,2.04,1775418,0
1995-09-28,2.0734,2.19,2.0734,2.14,1096536,0
1995-09-29,2.14,2.24,2.14,2.24,706218,0
1995-10-02,2.23,2.2566,2.2066,2.2566,542194,0
1995-10-03,2.2066,2.2066,2.0234,2.1066,1099576,0
1995-10-04,2.0734,2.0734,1.9266,1.9934,1895400,0
1995-10-05,1.96,2.0566,1.96,2.0066,306786,0
1995-10-06,2.0066,2.0734,2.0066,2.0234,773044,0
1995-10-09,2.0234,2.0566,1.96,1.9766,715330,0
1995-10-10,1.96,1.96,1.9434,1.9434,438918,0
1995-10-11,1.9766,1.9766,1.9434,1.9766,22780,0
1995-10-12,1.9434,1.9934,1.9434,1.9766,1269676,0
1995-10-13,1.96,2.0066,1.96,2.0066,938586,0
1995-10-16,2.0066,2.0066,1.9434,1.9766,886950,0
1995-10-17,1.9266,1.9766,1.91,1.9166,198954,0
1995-10-18,1.9434,1.9434,1.91,1.9434,16704,0
1995-10-19,1.91,1.9434,1.91,1.9434,16704,0
1995-10-20,1.9434,1.9434,1.91,1.9434,264262,0
1995-10-23,1.9434,1.9434,1.91,1.91,177694,0
1995-10-24,1.9434,1.9434,1.8766,1.8766,62268,0
1995-10-25,1.91,1.91,1.8766,1.8834,990226,0
1995-10-26,1.8766,1.91,1.8434,1.8766,1175512,0
1995-10-27,1.81,1.81,1.76,1.77,572568,0
1995-10-30,1.7934,1.7934,1.7534,1.7866,252112,0
1995-10-31,1.81,1.81,1.73,1.7766,748744,0
1995-11-01,1.73,1.76,1.63,1.7534,1436736,0
1995-11-02,1.76,1.81,1.73,1.8034,3307836,0
1995-11-03,1.81,1.81,1.7934,1.81,654580,0
1995-11-06,1.7766,1.81,1.7766,1.7766,147318,0
1995-11-07,1.81,1.81,1.7766,1.7766,706218,0
1995-11-08,1.7866,1.81,1.7766,1.7766,217180,0
1995-11-09,1.7766,1.8266,1.77,1.77,1198294,0
1995-11-10,1.76,1.76,1.7134,1.7134,754818,0
1995-11-13,1.6966,1.6966,1.68,1.68,151876,0
1995-11-14,1.7034,1.73,1.68,1.7034,1682776,0
1995-11-15,1.7,1.73,1.6866,1.7134,110868,0
1995-11-16,1.7,1.73,1.7,1.7034,103276,0
1995-11-17,1.73,1.7766,1.7134,1.7766,157950,0
1995-11-20,1.7766,1.7766,1.73,1.77,259704,0
1995-11-21,1.7766,1.7766,1.73,1.7766,640912,0
1995-11-22,1.73,1.7766,1.73,1.7766,12150,0
1995-11-24,1.73,1.7766,1.73,1.7766,719886,0
1995-11-27,1.73,1.76,1.73,1.73,127576,0
1995-11-28,1.73,1.7534,1.73,1.7534,205030,0
1995-11-29,1.76,1.7934,1.7434,1.7434,141244,0
1995-11-30,1.7434,1.8434,1.7434,1.8434,329568,0
1995-12-01,1.8434,1.8934,1.8266,1.8766,539154,0
1995-12-04,1.8934,1.9266,1.8934,1.91,255150,0
1995-12-05,1.9766,2.0566,1.9434,1.9766,827718,0
1995-12-06,2.0234,2.0234,1.9434,1.9434,287044,0
1995-12-07,1.9934,1.9934,1.9434,1.95,425250,0
1995-12-08,1.9766,1.9766,1.8766,1.8834,741150,0
1995-12-11,1.8766,1.8834,1.8766,1.8834,106312,0
1995-12-12,1.8766,1.9266,1.8766,1.8766,592312,0
1995-12-13,1.8766,1.9266,1.8766,1.8766,1025154,0
1995-12-14,1.8766,1.9266,1.8766,1.8766,235404,0
1995-12-15,1.9266,1.9266,1.8266,1.86,478404,0
1995-12-18,1.81,1.8266,1.6966,1.7434,1814904,0
1995-12-19,1.7134,1.7134,1.5667,1.5667,1549126,0
1995-12-20,1.5966,1.63,1.53,1.5634,2211300,0
1995-12-21,1.5634,1.5634,1.5134,1.53,2551500,0
1995-12-22,1.5634,1.5634,1.45,1.45,508780,0
1995-12-26,1.48,1.4966,1.45,1.49,4855444,0
1995-12-27,1.53,1.6634,1.5234,1.6366,3032944,0
1995-12-28,1.6634,1.68,1.63,1.68,852018,0
1995-12-29,1.68,1.68,1.63,1.63,441954,0
1996-01-02,1.6634,1.6634,1.6134,1.6466,4888854,0
1996-01-03,1.6466,1.68,1.6134,1.68,101754,0
1996-01-04,1.6966,1.8934,1.6966,1.8266,1142100,0
1996-01-05,1.8766,1.8934,1.8266,1.8934,1245376,0
1996-01-08,1.8766,1.8766,1.8534,1.8534,12150,0
1996-01-09,1.8934,1.8934,1.8266,1.83,590794,0
1996-01-10,1.8766,1.8766,1.81,1.82,1406362,0
1996-01-11,1.7934,1.8434,1.7934,1.7934,2651736,0
1996-01-12,1.86,1.86,1.7934,1.8534,346276,0
1996-01-15,1.8534,1.8766,1.8366,1.8534,1564312,0
1996-01-16,1.8934,1.9434,1.8934,1.9434,574086,0
1996-01-17,2.0566,2.1234,2.04,2.04,4316286,0
1996-01-18,2.0734,2.09,2.0234,2.09,2050312,0
1996-01-19,2.09,2.09,2.0566,2.0566,668250,0
1996-01-22,2.09,2.09,2.0566,2.0866,325012,0
1996-01-23,2.1066,2.27,2.1066,2.27,2961562,0
1996-01-24,2.1734,2.3866,2.1566,2.3466,2200668,0
1996-01-25,2.32,2.47,2.32,2.3366,2272050,0
1996-01-26,2.37,2.3866,2.3034,2.37,1707076,0
1996-01-29,2.3366,2.37,2.27,2.3034,1458000,0
1996-01-30,2.2566,2.32,2.2566,2.3034,297676,0
1996-01-31,2.2566,2.32,2.2566,2.32,716850,0
1996-02-01,2.2866,2.3034,2.2566,2.2566,845944,0
1996-02-02,2.2566,2.27,2.19,2.2066,853536,0
1996-02-05,2.2566,2.2566,2.2066,2.23,1190700,0
1996-02-06,2.27,2.37,2.2634,2.37,1673662,0
1996-02-07,2.37,2.3866,2.2866,2.2966,1681254,0
1996-02-08,2.2866,2.3366,2.27,2.27,870244,0
1996-02-09,2.2566,2.3034,2.2566,2.3034,53154,0
1996-02-12,2.3034,2.3866,2.3034,2.3534,533080,0
1996-02-13,2.32,2.3534,2.2866,2.3034,481444,0
1996-02-14,2.2866,2.3133,2.2866,2.2966,757854,0
1996-02-15,2.3366,2.3366,2.2866,2.33,498150,0
1996-02-16,2.2866,2.32,2.2866,2.2966,356904,0
1996-02-20,2.32,2.3366,2.2866,2.2866,68344,0
1996-02-21,2.2966,2.3133,2.2866,2.2866,86568,0
1996-02-22,2.32,2.3366,2.27,2.3366,341718,0
1996-02-23,2.2866,2.3034,2.2866,2.2966,502704,0
1996-02-26,2.3366,2.3366,2.2866,2.2866,605980,0
1996-02-27,2.28,2.3034,2.27,2.28,1778454,0
1996-02-28,2.3034,2.3034,2.28,2.2866,932512,0
1996-02-29,2.3034,2.4866,2.3034,2.4866,2047276,0
1996-03-01,2.4534,2.52,2.42,2.4534,1857430,0
1996-03-04,2.4866,2.6334,2.42,2.6166,1231704,0
1996-03-05,2.65,2.6667,2.5934,2.5934,935550,0
1996-03-06,2.5666,2.65,2.55,2.5833,432844,0
1996-03-07,2.5934,2.6834,2.5833,2.6334,379686,0
1996-03-08,2.5334,2.5666,2.47,2.4866,587754,0
1996-03-11,2.47,2.6166,2.47,2.5833,841386,0
1996-03-12,2.5833,2.65,2.52,2.52,1262080,0
1996-03-13,2.56,2.6334,2.5334,2.6166,246036,0
1996-03-14,2.65,2.7834,2.6,2.7166,1675180,0
1996-03-15,2.65,2.83,2.65,2.8,2416330,0
1996-03-18,2.83,2.98,2.83,2.9134,3291130,0
1996-03-19,2.98,3.0466,2.9134,2.9634,4269204,0
1996-03-20,2.9634,2.98,2.7666,2.83,1927294,0
1996-03-21,2.83,3.0134,2.83,3.0134,3083062,0
1996-03-22,2.9966,3.03,2.88,2.8966,2331280,0
1996-03-25,2.9134,2.93,2.8634,2.8634,138204,0
1996-03-26,2.8966,2.8966,2.8634,2.8734,522450,0
1996-03-27,2.8966,2.98,2.8966,2.9634,848980,0
1996-03-28,2.9634,2.9634,2.93,2.9634,1895400,0
1996-03-29,2.9634,2.98,2.8966,2.8966,555862,0
1996-04-01,2.8966,2.9466,2.8966,2.9066,861130,0
1996-04-02,2.8966,2.9466,2.8966,2.8966,824680,0
1996-04-03,2.9466,2.9466,2.8634,2.8966,703180,0
1996-04-04,2.8966,2.98,2.88,2.98,1228668,0
1996-04-08,2.93,2.9466,2.8966,2.9466,288562,0
1996-04-09,2.93,3.1266,2.93,3.1266,1538494,0
1996-04-10,3.1266,3.2166,3.0633,3.0766,1748080,0
1996-04-11,3.11,3.11,2.9634,2.9634,308304,0
1996-04-12,2.9634,3.0466,2.9634,3.03,1131468,0
1996-04-15,3.0134,3.0633,2.9966,3.0633,62268,0
1996-04-16,2.9966,3.0633,2.9966,3.0366,326530,0
1996-04-17,3.0633,3.0633,2.9966,2.9966,191362,0
1996-04-18,3.0633,3.0934,2.9966,3.0934,320454,0
1996-04-19,3.0466,3.2334,3.0466,3.2266,1593168,0
1996-04-22,3.2834,3.53,3.1466,3.2466,1706062,0
1996-04-23,3.2466,3.3466,3.1366,3.16,969976,0
1996-04-24,3.2334,3.2966,3.1466,3.27,1235250,0
1996-04-25,3.2834,3.31,3.2334,3.2334,811012,0
1996-04-26,3.48,3.73,3.26,3.32,2736786,0
1996-04-29,3.3334,3.4066,3.2334,3.26,1654426,0
1996-04-30,3.31,3.3334,3.2334,3.31,189336,0
1996-05-01,3.3334,3.3334,3.2966,3.31,119476,0
1996-05-02,3.26,3.3334,3.1366,3.21,353362,0
1996-05-03,3.16,3.3334,3.16,3.2334,515362,0
1996-05-06,3.3334,3.3334,3.2334,3.3334,248062,0
1996-05-07,3.2334,3.3334,3.2334,3.2334,815062,0
1996-05-08,3.2334,3.2834,3.2334,3.26,376650,0
1996-05-09,3.2334,3.31,3.2334,3.31,160986,0
1996-05-10,3.31,3.3834,3.31,3.3466,218700,0
1996-05-13,3.3834,3.7034,3.31,3.7034,844426,0
1996-05-14,3.63,3.73,3.48,3.5566,699636,0
1996-05-15,3.58,3.58,3.48,3.5566,150862,0
1996-05-16,3.48,3.5566,3.4566,3.5066,518400,0
1996-05-17,3.4566,3.5566,3.4566,3.5566,308812,0
1996-05-20,3.5566,3.8034,3.4566,3.73,735076,0
1996-05-21,3.6534,4,3.6534,3.9634,944662,0
1996-05-22,3.9766,3.9766,3.73,3.7534,388800,0
1996-05-23,3.8266,3.8266,3.73,3.73,37462,0
1996-05-24,3.73,3.8266,3.73,3.8266,79986,0
1996-05-28,3.8266,3.8266,3.6534,3.8266,742162,0
1996-05-29,3.7534,4,3.7534,3.9766,1565326,0
1996-05-30,4,4.4434,3.95,4.1466,3935586,0
1996-05-31,4.2234,4.37,3.9766,4.1966,2197126,0
1996-06-03,4.2466,4.27,4.05,4.1966,710776,0
1996-06-04,4.1966,4.1966,3.9,3.9634,985162,0
1996-06-05,4,4,3.8534,3.8766,751276,0
1996-06-06,3.8534,3.8766,3.7034,3.7766,594336,0
1996-06-07,3.63,3.7034,3.5566,3.6034,305776,0
1996-06-10,3.6534,3.7534,3.63,3.6434,640912,0
1996-06-11,3.5566,3.6534,3.4066,3.4566,14777436,0
1996-06-12,3.4334,3.4566,3.4334,3.4434,1112736,0
1996-06-13,3.4566,3.4566,3.21,3.2234,2423926,0
1996-06-14,3.21,3.3834,3.21,3.26,4052026,0
1996-06-17,3.26,3.2834,3.21,3.21,1864012,0
1996-06-18,3.21,3.21,3.11,3.1366,1396236,0
1996-06-19,3.1234,3.26,3.1234,3.2334,2289262,0
1996-06-20,3.2334,3.2334,3.0866,3.1234,1055026,0
1996-06-21,3.16,3.1867,3.0866,3.16,880876,0
1996-06-24,3.11,3.16,3.0633,3.0633,1235250,0
1996-06-25,3.0633,3.1366,2.9367,2.9367,1556212,0
1996-06-26,2.9367,2.9866,2.9367,2.9634,1377000,0
1996-06-27,3.0134,3.16,2.9634,3.1434,1999686,0
1996-06-28,3.21,3.31,3.0134,3.1366,1650376,0
1996-07-01,3.21,3.21,3.0866,3.16,2653762,0
1996-07-02,3.16,3.16,3.0866,3.1366,258186,0
1996-07-03,3.16,3.2334,3.1234,3.1734,2151562,0
1996-07-05,3.0866,3.1734,2.89,2.9634,1773900,0
1996-07-08,2.9134,3.0134,2.9134,2.9367,473850,0
1996-07-09,2.9134,2.9367,2.6434,2.8133,5141476,0
1996-07-10,2.7666,2.9134,2.69,2.7166,2663886,0
1996-07-11,2.79,2.84,2.7166,2.7666,945676,0
1996-07-12,2.7166,2.79,2.69,2.74,408036,0
1996-07-15,2.79,2.79,2.5666,2.5666,2530236,0
1996-07-16,2.5434,2.5934,2.27,2.47,2363176,0
1996-07-17,2.4934,2.6434,2.42,2.5934,2386462,0
1996-07-18,2.84,2.84,2.6434,2.6434,2298376,0
1996-07-19,2.6434,2.7166,2.6166,2.6166,1274736,0
1996-07-22,2.6166,2.8133,2.6166,2.79,1061100,0
1996-07-23,2.79,2.79,2.69,2.79,2559600,0
1996-07-24,2.6234,2.8133,2.52,2.7666,1767826,0
1996-07-25,2.74,2.9134,2.7166,2.84,586236,0
1996-07-26,2.84,2.9367,2.6667,2.79,2283186,0
1996-07-29,2.79,2.9367,2.74,2.8634,347286,0
1996-07-30,2.8634,2.8634,2.7666,2.84,418162,0
1996-07-31,2.84,2.8634,2.7666,2.8634,137700,0
1996-08-01,2.7666,3.0134,2.7666,2.9134,737100,0
1996-08-02,3.0633,3.0633,2.9367,2.9367,3195450,0
1996-08-05,2.9634,3.0366,2.8634,2.8634,709762,0
1996-08-06,2.8634,2.9367,2.8634,2.9134,478912,0
1996-08-07,2.9134,3.0366,2.8534,2.9634,381712,0
1996-08-08,3.0633,3.2834,3.0134,3.21,1973362,0
1996-08-09,3.26,3.47,3.1867,3.26,2136376,0
1996-08-12,3.26,3.3334,3.26,3.26,338176,0
1996-08-13,3.2334,3.31,3.1867,3.1867,812026,0
1996-08-14,3.21,3.26,3.1867,3.2334,190350,0
1996-08-15,3.2334,3.48,3.1867,3.48,628762,0
1996-08-16,3.4066,3.48,3.4066,3.4066,101250,0
1996-08-19,3.5066,3.5934,3.4066,3.5566,967950,0
1996-08-20,3.58,3.58,3.5066,3.53,1101600,0
1996-08-21,3.5566,3.5566,3.3334,3.3834,716850,0
1996-08-22,3.3834,3.4334,3.3834,3.4334,24300,0
1996-08-23,3.4334,3.4334,3.3566,3.4066,82012,0
1996-08-26,3.16,3.3334,3.16,3.31,266286,0
1996-08-27,3.31,3.3566,3.26,3.32,142762,0
1996-08-28,3.31,3.48,3.2966,3.3334,1846800,0
1996-08-29,3.3334,3.3834,3.16,3.16,437400,0
1996-08-30,3.1867,3.1867,3.11,3.16,91126,0
1996-09-03,3.0633,3.11,3.0134,3.0134,67836,0
1996-09-04,2.9634,3.0366,2.9367,3.0366,836326,0
1996-09-05,3.0134,3.4334,2.9634,3.1867,2377350,0
1996-09-06,3.11,3.26,3.11,3.2234,1032750,0
1996-09-09,3.26,3.27,3.16,3.1867,434362,0
1996-09-10,3.1867,3.21,3.0633,3.11,522450,0
1996-09-11,3.0134,3.26,3.0134,3.26,662176,0
1996-09-12,3.21,3.4334,3.21,3.3566,1306126,0
1996-09-13,3.5066,3.5066,3.4066,3.47,1348650,0
1996-09-16,3.4334,3.6666,3.4334,3.58,1620000,0
1996-09-17,3.53,3.6534,3.4566,3.5666,1886286,0
1996-09-18,3.58,3.6534,3.5066,3.58,796836,0
1996-09-19,3.63,3.7034,3.58,3.6034,843412,0
1996-09-20,3.6034,3.8134,3.6034,3.7534,1379026,0
1996-09-23,3.7766,3.8266,3.6534,3.8266,1357762,0
1996-09-24,3.8034,3.8766,3.73,3.8266,556876,0
1996-09-25,3.8034,3.9866,3.8034,3.9266,1138050,0
1996-09-26,3.95,4.1367,3.9266,4.0733,2204212,0
1996-09-27,4.1234,4.1466,4.0234,4.0234,1120836,0
1996-09-30,4.1,4.1,3.74,3.8034,3669300,0
1996-10-01,3.8534,3.9766,3.7766,3.7766,784686,0
1996-10-02,3.7766,3.8266,3.53,3.7034,1006426,0
1996-10-03,3.7034,4,3.7034,3.8766,3094200,0
1996-10-04,3.8266,3.89,3.8266,3.89,128586,0
1996-10-07,3.89,3.89,3.84,3.89,722926,0
1996-10-08,3.8634,3.9366,3.84,3.8766,1418512,0
1996-10-09,3.8766,3.89,3.7034,3.73,1159312,0
1996-10-10,3.6534,3.7534,3.6534,3.69,630786,0
1996-10-11,3.73,3.73,3.63,3.7034,547762,0
1996-10-14,3.7034,3.7534,3.63,3.74,821136,0
1996-10-15,3.7034,3.7534,3.3566,3.58,2376336,0
1996-10-16,3.5566,3.6034,3.4566,3.5066,673312,0
1996-10-17,3.5066,3.6034,3.5066,3.58,109350,0
1996-10-18,3.6034,3.6534,3.5566,3.6034,20250,0
1996-10-21,3.58,3.6034,3.48,3.58,510300,0
1996-10-22,3.68,3.9266,3.63,3.8634,3138750,0
1996-10-23,3.8766,4.1,3.8034,3.9866,3262276,0
1996-10-24,4,4,3.95,3.95,224776,0
1996-10-25,3.9766,4.0733,3.95,4.05,449550,0
1996-10-28,4.05,4.2234,3.9266,3.95,1110712,0
1996-10-29,4,4,3.7034,3.7334,1332450,0
1996-10-30,3.7034,3.8266,3.7034,3.8134,1939950,0
1996-10-31,3.7534,3.8266,3.73,3.73,985162,0
1996-11-01,3.7766,3.7766,3.5566,3.6666,1054012,0
1996-11-04,3.63,3.7766,3.63,3.7534,1424586,0
1996-11-05,3.7534,3.84,3.73,3.7534,1763776,0
1996-11-06,3.8534,4,3.8534,3.8766,817086,0
1996-11-07,3.89,3.95,3.8034,3.8034,709762,0
1996-11-08,3.8266,3.9,3.8034,3.8766,1024650,0
1996-11-11,3.9,4.0234,3.8766,4,996300,0
1996-11-12,3.95,4.1966,3.95,4.1466,1249426,0
1996-11-13,4.1466,4.2466,4.0733,4.21,368550,0
1996-11-14,4.1734,4.1966,3.9766,4.0733,645976,0
1996-11-15,4.1,4.1,4.0234,4.0866,694576,0
1996-11-18,4.05,4.1234,4.0234,4.05,502200,0
1996-11-19,4.1466,4.1466,4.0733,4.1367,142762,0
1996-11-20,4.1466,4.1966,3.95,4.1734,2372286,0
1996-11-21,4.1466,4.1466,3.9,3.9266,2278126,0
1996-11-22,3.9766,3.9766,3.5066,3.6534,3388836,0
1996-11-25,3.6534,3.68,3.58,3.63,688500,0
1996-11-26,3.73,3.8034,3.6534,3.7534,1001362,0
1996-11-27,3.7534,3.8034,3.7534,3.8034,303750,0
1996-11-29,3.7534,3.8034,3.7534,3.7766,227812,0
1996-12-02,3.8034,3.8034,3.5066,3.5566,2479612,0
1996-12-03,3.68,3.73,3.5566,3.6534,1752636,0
1996-12-04,3.63,3.7034,3.5566,3.6034,1322326,0
1996-12-05,3.6034,3.6534,3.58,3.58,240976,0
1996-12-06,3.4334,3.6034,3.4334,3.5066,877836,0
1996-12-09,3.53,3.53,3.48,3.4934,1353712,0
1996-12-10,3.4934,3.5066,3.3334,3.3566,1942986,0
1996-12-11,3.2334,3.31,3.0366,3.21,3502236,0
1996-12-12,3.2834,3.3566,3.1867,3.2334,490050,0
1996-12-13,3.16,3.3334,3.11,3.31,1976400,0
1996-12-16,3.3334,3.3834,3.1366,3.1366,1390162,0
1996-12-17,3.0633,3.26,2.9866,3.26,5052376,0
1996-12-18,3.2834,3.3834,3.2466,3.3634,1161336,0
1996-12-19,3.3834,3.5066,3.3334,3.5066,1269676,0
1996-12-20,3.5066,3.53,3.4334,3.53,509286,0
1996-12-23,3.53,3.5566,3.4334,3.48,770512,0
1996-12-24,3.47,3.5566,3.47,3.5566,1264612,0
1996-12-26,3.58,3.7034,3.5134,3.6534,689512,0
1996-12-27,3.7034,3.73,3.6534,3.73,226800,0
1996-12-30,3.73,3.84,3.68,3.7766,1068186,0
1996-12-31,3.7766,3.8034,3.6666,3.7766,2021962,0
1997-01-02,3.74,3.7766,3.58,3.6534,1276762,0
1997-01-03,3.7766,3.8766,3.7534,3.8634,3464776,0
1997-01-06,3.8766,3.8766,3.7766,3.8534,1264612,0
1997-01-07,3.8266,3.8766,3.8266,3.8534,911250,0
1997-01-08,3.8766,3.9266,3.7534,3.9,4590676,0
1997-01-09,3.9134,4.32,3.9,4.11,4439812,0
1997-01-10,3.95,4.1466,3.9,4.1234,2124226,0
1997-01-13,4.0234,4.1466,3.9266,4.1,1142100,0
1997-01-14,4.0866,4.1466,3.9766,4.1,1539000,0
1997-01-15,4.05,4.1466,4.05,4.1466,1676700,0
1997-01-16,4.1,4.1466,4.0733,4.1466,2446200,0
1997-01-17,4.1,4.1966,4.1,4.1234,1730362,0
1997-01-20,4.1234,4.32,4.1234,4.2966,2441136,0
1997-01-21,4.32,4.4934,4.2966,4.47,2733750,0
1997-01-22,4.4434,4.4934,4.2234,4.27,2917012,0
1997-01-23,4.2966,4.2966,4.1966,4.1966,4112776,0
1997-01-24,4.1466,4.1966,4,4,1691886,0
1997-01-27,4.0234,4.1466,4.0234,4.1,1662526,0
1997-01-28,4.1466,4.1466,4.1,4.1466,1309162,0
1997-01-29,4.1466,4.1466,4.0234,4.0733,2054362,0
1997-01-30,4.0733,4.1966,4.05,4.1966,745200,0
1997-01-31,4.1234,4.27,4.1234,4.1734,1030726,0
1997-02-03,4.1466,4.1966,4.1466,4.1734,1417500,0
1997-02-04,4.1466,4.1734,4.1234,4.1466,403986,0
1997-02-05,4.1466,4.1966,4.1234,4.16,588262,0
1997-02-06,4.16,4.1966,4.1367,4.1866,237936,0
1997-02-07,4.1966,4.1966,4.1234,4.1234,1502550,0
1997-02-10,4.1734,4.1734,4.11,4.1466,1332450,0
1997-02-11,4.1,4.2466,4.0733,4.21,848476,0
1997-02-12,4.1966,4.2966,4.1866,4.26,991236,0
1997-02-13,4.2966,4.37,4.2234,4.3466,1026676,0
1997-02-14,4.32,4.3566,4.2966,4.3566,108336,0
1997-02-18,4.32,4.3966,4.32,4.3834,281476,0
1997-02-19,4.3466,4.42,4.3466,4.3834,200476,0
1997-02-20,4.3534,4.37,4.2966,4.32,297676,0
1997-02-21,4.2966,4.3466,4.2466,4.2466,348300,0
1997-02-24,4.2234,4.2466,4.1734,4.21,353362,0
1997-02-25,4.1734,4.2466,4.05,4.0733,471826,0
1997-02-26,4.0134,4.05,3.9766,4,1541026,0
1997-02-27,4,4.0234,3.9766,4.0234,239962,0
1997-02-28,3.98,4.0234,3.8034,3.8766,595350,0
1997-03-03,3.8766,3.9134,3.8634,3.89,274386,0
1997-03-04,3.9266,4.0733,3.8534,4.05,598386,0
1997-03-05,4.0733,4.2334,4.0234,4.1466,1533936,0
1997-03-06,4.1734,4.1734,4.11,4.1466,190350,0
1997-03-07,4.1466,4.1466,4.0234,4.05,234900,0
1997-03-10,4,4,3.8534,3.8534,805950,0
1997-03-11,3.8266,3.8766,3.7534,3.8034,476886,0
1997-03-12,3.79,3.8134,3.6666,3.6666,915300,0
1997-03-13,3.6666,3.7034,3.5566,3.6034,3165076,0
1997-03-14,3.58,3.6034,3.58,3.5934,1108686,0
1997-03-17,3.53,3.53,3.3566,3.42,3385800,0
1997-03-18,3.4566,3.4566,3.2966,3.31,1026676,0
1997-03-19,3.2834,3.3566,3.1867,3.3566,1388136,0
1997-03-20,3.31,3.6534,3.31,3.6534,1129950,0
1997-03-21,3.5934,3.73,3.58,3.7034,544726,0
1997-03-24,3.7034,3.7034,3.6034,3.6034,435376,0
1997-03-25,3.6534,3.6534,3.58,3.6434,232876,0
1997-03-26,3.58,3.6534,3.5434,3.6034,460686,0
1997-03-27,3.6534,3.6534,3.5934,3.6534,89100,0
1997-03-31,3.6034,3.68,3.58,3.6534,611550,0
1997-04-01,3.7034,3.9766,3.7034,3.9766,1899450,0
1997-04-02,3.9266,3.95,3.73,3.8534,2295336,0
1997-04-03,4.05,4.1,3.8266,3.8534,2604150,0
1997-04-04,3.8766,3.95,3.8134,3.9,1978426,0
1997-04-07,3.95,3.95,3.8766,3.8766,343236,0
1997-04-08,3.8766,4.0234,3.8766,3.9634,762412,0
1997-04-09,3.9366,3.9366,3.8634,3.8634,364500,0
1997-04-10,3.9134,3.95,3.8534,3.95,658126,0
1997-04-11,3.8534,3.8766,3.8266,3.8266,470812,0
1997-04-14,3.84,3.95,3.8034,3.9,413100,0
1997-04-15,3.9,3.9866,3.8766,3.9266,399936,0
1997-04-16,3.89,3.9634,3.8766,3.95,1078312,0
1997-04-17,3.95,3.9634,3.8266,3.8266,957826,0
1997-04-18,3.8266,3.84,3.5866,3.6034,2295336,0
1997-04-21,3.68,3.68,3.5934,3.6034,900112,0
1997-04-22,3.6034,3.6666,3.5066,3.5566,742162,0
1997-04-23,3.53,3.5934,3.5,3.5,692550,0
1997-04-24,3.7034,3.8034,3.68,3.7034,2714512,0
1997-04-25,3.68,3.7766,3.5566,3.63,1950076,0
1997-04-28,3.6534,3.6534,3.5066,3.5666,1163362,0
1997-04-29,3.68,3.7766,3.6534,3.7766,1057050,0
1997-04-30,3.73,3.9,3.73,3.9,2612250,0
1997-05-01,3.8634,4,3.8534,4,6652126,0
1997-05-02,4,4.2966,3.9266,4.05,4259586,0
1997-05-05,4.1,4.4434,4.1,4.42,2198136,0
1997-05-06,4.3566,4.47,4.21,4.3633,3456676,0
1997-05-07,4.2966,4.3834,4.1966,4.32,1587600,0
1997-05-08,4.3266,4.42,4.32,4.3766,506250,0
1997-05-09,4.3966,4.4434,4.1966,4.26,2016900,0
1997-05-12,4.2466,4.42,4.2466,4.3334,1183612,0
1997-05-13,4.2966,4.32,4.1466,4.1466,2000700,0
1997-05-14,4.1466,4.1734,4.05,4.1234,315900,0
1997-05-15,4.0866,4.0866,3.9766,3.9866,1393200,0
1997-05-16,3.9266,3.95,3.8266,3.8766,913276,0
1997-05-19,3.8766,3.9266,3.8266,3.8766,1019586,0
1997-05-20,3.7766,4.05,3.73,4.0366,3461736,0
1997-05-21,4.1,4.1966,4.0634,4.13,2645662,0
1997-05-22,4.0733,4.1466,3.9766,4.05,2336850,0
1997-05-23,4.0134,4.3966,4.0134,4.3334,2450250,0
1997-05-27,4.32,4.5934,4.32,4.5434,1910586,0
1997-05-28,4.52,4.5934,4.42,4.52,692550,0
1997-05-29,4.52,4.5434,4.4434,4.52,397912,0
1997-05-30,4.4566,4.8534,4.4434,4.74,1887300,0
1997-06-02,4.7766,4.8134,4.69,4.74,2339886,0
1997-06-03,4.79,4.84,4.7334,4.84,536626,0
1997-06-04,4.7666,4.7666,4.5666,4.6434,1170450,0
1997-06-05,4.6666,4.7534,4.6034,4.69,1210950,0
1997-06-06,4.74,4.84,4.7166,4.8134,657112,0
1997-06-09,4.84,4.9634,4.6434,4.6666,1630126,0
1997-06-10,4.7034,4.7166,4.6434,4.7166,461700,0
1997-06-11,4.74,4.98,4.7166,4.7666,2711476,0
1997-06-12,4.8134,4.8134,4.7534,4.7666,1011486,0
1997-06-13,4.8134,4.9,4.7666,4.7666,1267650,0
1997-06-16,4.7666,4.8534,4.6534,4.69,1126912,0
1997-06-17,4.63,4.84,4.6166,4.79,1070212,0
1997-06-18,4.7666,4.8766,4.74,4.8034,883912,0
1997-06-19,4.8534,4.89,4.8034,4.89,894036,0
1997-06-20,4.8266,4.8566,4.7666,4.7766,27929814,0
1997-06-23,4.7766,4.7834,4.7534,4.7666,2199150,0
1997-06-24,4.7666,4.7666,4.6534,4.68,3593362,0
1997-06-25,4.68,4.73,4.68,4.69,1515712,0
1997-06-26,4.69,4.7166,4.6666,4.68,1584562,0
1997-06-27,4.69,4.79,4.68,4.7666,2755012,0
1997-06-30,4.7666,4.9866,4.74,4.9766,8676112,0
1997-07-01,4.9366,4.95,4.74,4.79,1932862,0
1997-07-02,4.8334,4.8334,4.7166,4.7766,549786,0
1997-07-03,4.9366,5.0366,4.8534,4.9634,2999026,0
1997-07-07,4.9634,4.9634,4.7766,4.8266,1678726,0
1997-07-08,4.7966,4.8633,4.7666,4.8534,3079012,0
1997-07-09,4.8766,5.0366,4.84,4.9866,2220412,0
1997-07-10,5.0134,5.31,4.9866,5.2834,2872462,0
1997-07-11,5.31,5.3334,5.1866,5.21,1444836,0
1997-07-14,5.16,5.32,5.11,5.2234,994276,0
1997-07-15,5.2234,5.3966,5.2234,5.31,1185636,0
1997-07-16,5.26,5.7034,5.26,5.5666,3100276,0
1997-07-17,5.5566,5.5566,5.4334,5.53,1321312,0
1997-07-18,5.5066,5.58,5.3834,5.5066,1266636,0
1997-07-21,5.48,5.52,5.3966,5.4334,1459012,0
1997-07-22,5.48,5.63,5.4066,5.5566,1082026,0
1997-07-23,5.5366,5.6666,5.4634,5.4734,1037476,0
1997-07-24,5.52,5.52,5.4267,5.4634,1026676,0
1997-07-25,5.52,5.63,5.4634,5.5733,1617300,0
1997-07-28,5.5733,5.7234,5.5733,5.7234,955126,0
1997-07-29,5.74,6.0366,5.6666,6.0366,8133750,0
1997-07-30,6.0733,6.4634,5.98,6.1866,2718226,0
1997-07-31,6.2234,6.2966,6.1466,6.1866,1654426,0
1997-08-01,6.26,6.2966,6.1666,6.2034,357750,0
1997-08-04,6.2766,6.37,6.2034,6.24,2107350,0
1997-08-05,6.2766,6.2966,6.2034,6.2234,1080000,0
1997-08-06,6.26,6.3334,6.2034,6.2234,467776,0
1997-08-07,6.2034,6.26,6.1466,6.1866,694576,0
1997-08-08,6.0733,6.0934,5.8134,5.8534,1092150,0
1997-08-11,5.89,6.0366,5.89,5.9267,910576,0
1997-08-12,5.9434,5.9434,5.8134,5.8134,978750,0
1997-08-13,5.9267,6.0366,5.5934,5.5934,1557226,0
1997-08-14,5.63,5.63,5.48,5.5733,1221076,0
1997-08-15,5.48,5.5566,5.3534,5.37,925426,0
1997-08-18,5.37,5.4066,5.1866,5.3334,1469476,0
1997-08-19,5.3334,5.5733,5.2966,5.3534,2026350,0
1997-08-20,5.4434,5.4634,5.37,5.39,1036800,0
1997-08-21,5.5,5.5,5.39,5.4267,3071250,0
1997-08-22,5.39,5.48,5.3334,5.48,878176,0
1997-08-25,5.48,5.7034,5.4066,5.6666,1109700,0
1997-08-26,5.61,5.9066,5.4434,5.52,1109026,0
1997-08-27,5.5366,5.8534,5.5366,5.74,2173500,0
1997-08-28,5.7034,5.8134,5.64,5.76,629776,0
1997-08-29,5.8534,5.8534,5.7034,5.76,121500,0
1997-09-02,5.8134,6.2234,5.76,6.2234,1594350,0
1997-09-03,6.2234,6.26,6.13,6.2234,903150,0
1997-09-04,6.2966,6.2966,6.1866,6.2966,316576,0
1997-09-05,6.2766,6.2966,6.1666,6.1666,567676,0
1997-09-08,6.26,6.26,6.0366,6.0366,820800,0
1997-09-09,6.0934,6.0934,5.74,5.76,962550,0
1997-09-10,5.8534,6.02,5.74,5.87,1984500,0
1997-09-11,5.9267,6.0733,5.9066,6.0366,645300,0
1997-09-12,6.0934,6.1866,6.0733,6.11,982126,0
1997-09-15,6.1866,6.3334,6.0934,6.3134,1173150,0
1997-09-16,6.39,6.48,6.2034,6.4267,1287900,0
1997-09-17,6.39,6.4267,6.2966,6.3534,478576,0
1997-09-18,6.37,7.02,6.37,6.8134,2538676,0
1997-09-19,6.8134,6.8334,6.5934,6.7034,1840050,0
1997-09-22,6.7034,6.7034,6.4434,6.4434,284176,0
1997-09-23,6.4434,6.52,6.26,6.26,1878526,0
1997-09-24,6.24,6.3334,6.11,6.1666,881550,0
1997-09-25,6.11,6.2034,5.89,5.9066,1878526,0
1997-09-26,6.0366,6.13,5.98,6.0566,830250,0
1997-09-29,6.0733,6.11,6.02,6.11,566326,0
1997-09-30,6.37,6.4434,6.1866,6.23,1533600,0
1997-10-01,6.2966,6.2966,6.13,6.1666,373276,0
1997-10-02,6.13,6.1767,6.0934,6.1666,152550,0
1997-10-03,6.3134,6.3134,6.2234,6.3134,1135350,0
1997-10-06,6.3334,6.4434,6.3134,6.4066,1960200,0
1997-10-07,6.39,6.52,6.3134,6.52,1203526,0
1997-10-08,6.5366,6.5366,6.3534,6.3534,287550,0
1997-10-09,6.37,6.48,6.3134,6.48,279450,0
1997-10-10,6.4634,6.4634,6.37,6.4366,551476,0
1997-10-13,6.4634,6.4634,6.3534,6.37,224100,0
1997-10-14,6.3334,6.4434,6.3134,6.3534,271350,0
1997-10-15,6.39,6.39,6.1466,6.1466,692550,0
1997-10-16,6.24,6.2766,6.0934,6.1666,259200,0
1997-10-17,6.1466,6.1866,5.7766,5.9634,2029050,0
1997-10-20,6,6.1666,5.9066,5.9267,2173500,0
1997-10-21,6,6.5,5.9434,6.4634,1319626,0
1997-10-22,6.3134,6.3534,5.9166,6,2650050,0
1997-10-23,5.8534,5.89,5.4434,5.8334,2436076,0
1997-10-24,5.9066,6.0366,5.8334,5.9267,1728676,0
1997-10-27,5.7966,5.8334,5.3334,5.4066,525826,0
1997-10-28,5.11,6.0733,5.11,5.9267,2691226,0
1997-10-29,5.87,6,5.76,5.9267,2111400,0
1997-10-30,5.8334,6,5.7766,5.87,591976,0
1997-10-31,5.98,6.0366,5.9267,6,249076,0
1997-11-03,6.11,6.37,6.02,6.3534,2225476,0
1997-11-04,6.3134,6.37,6.2234,6.26,523126,0
1997-11-05,6.26,6.5,6.1866,6.3966,1072576,0
1997-11-06,6.4434,6.4434,6.2034,6.2234,698626,0
1997-11-07,6,6.2234,5.89,6.1466,771526,0
1997-11-10,6.1466,6.37,6.13,6.37,614926,0
1997-11-11,6.2966,6.4066,6.26,6.2966,453600,0
1997-11-12,6.26,6.37,6,6.11,463050,0
1997-11-13,6.2234,6.26,6.0566,6.11,357076,0
1997-11-14,6.2234,6.3134,6.0934,6.2766,353026,0
1997-11-17,6.3334,6.6466,6.3334,6.5566,1323676,0
1997-11-18,6.5566,6.5566,6.3534,6.4434,1177876,0
1997-11-19,6.3334,6.4434,6.3134,6.4066,631800,0
1997-11-20,6.4634,6.61,6.4166,6.4634,327376,0
1997-11-21,6.39,6.5366,6.1866,6.3534,873450,0
1997-11-24,6.3334,6.48,6.2234,6.2234,756676,0
1997-11-25,6.26,6.26,5.9634,6.02,2209950,0
1997-11-26,6.0366,6.1466,6.02,6.1466,533250,0
1997-11-28,6.13,6.26,6.13,6.1666,276750,0
1997-12-01,6.2966,6.2966,5.9267,5.9534,1580850,0
1997-12-02,6.11,6.11,5.8534,5.9066,1218376,0
1997-12-03,5.9267,6.1866,5.8534,6.11,1125900,0
1997-12-04,6.11,6.1767,5.9066,5.9267,893026,0
1997-12-05,5.8334,6.0733,5.7234,5.9434,618300,0
1997-12-08,6.0366,6.0566,5.9434,5.9634,282150,0
1997-12-09,6.01,6.0366,5.89,5.9066,1037476,0
1997-12-10,5.89,5.9434,5.76,5.8334,340200,0
1997-12-11,5.8134,5.8334,5.7034,5.7234,284850,0
1997-12-12,5.7234,5.8334,5.61,5.63,559576,0
1997-12-15,5.7034,5.74,5.5934,5.63,828900,0
1997-12-16,5.7234,5.8134,5.39,5.52,1461376,0
1997-12-17,5.61,5.7966,5.5934,5.7134,829576,0
1997-12-18,5.7034,5.7966,5.5566,5.63,2948400,0
1997-12-19,5.5366,5.6466,5.5366,5.6466,1833300,0
1997-12-22,5.5934,5.6666,5.52,5.5566,790426,0
1997-12-23,5.5733,5.61,5.3134,5.39,1610550,0
1997-12-24,5.3134,5.4066,5.2966,5.3134,673650,0
1997-12-26,5.3134,5.52,5.3134,5.4066,627076,0
1997-12-29,5.39,5.7134,5.39,5.61,2035800,0
1997-12-30,5.7034,6.0366,5.7034,5.9267,1594350,0
1997-12-31,6.0366,6.2966,6,6.13,959176,0
1998-01-02,6.13,6.13,5.7034,5.77,706050,0
1998-01-05,5.76,5.9066,5.5733,5.6666,2427976,0
1998-01-06,5.8134,5.8334,5.63,5.6466,1808326,0
1998-01-07,5.6466,5.7034,5.5934,5.6866,669600,0
1998-01-08,5.64,5.7234,5.52,5.6767,430650,0
1998-01-09,5.7034,5.7034,5.3066,5.46,2618326,0
1998-01-12,5.1866,5.63,5.11,5.5934,1146826,0
1998-01-13,5.5934,5.7966,5.48,5.74,1048276,0
1998-01-14,5.74,5.8134,5.52,5.5566,1246726,0
1998-01-15,5.5934,5.5934,5.3134,5.39,2235600,0
1998-01-16,5.4634,5.4634,5.2966,5.3134,1021950,0
1998-01-20,5.3334,5.48,5.2966,5.39,1709100,0
1998-01-21,5.39,5.4634,5.3334,5.37,1530900,0
1998-01-22,5.37,5.4066,5.3534,5.37,7196176,0
1998-01-23,5.63,5.7234,5.5,5.5733,3383100,0
1998-01-26,5.61,5.7766,5.5934,5.6866,3652426,0
1998-01-27,5.6666,5.87,5.5733,5.61,2592000,0
1998-01-28,5.5834,6.2766,5.5834,6.2034,3886650,0
1998-01-29,6.2034,6.4066,6.0733,6.1866,1555200,0
1998-01-30,6.1466,6.3334,6.11,6.3066,1051650,0
1998-02-02,6.39,6.4634,6.2966,6.37,1217700,0
1998-02-03,6.4066,6.48,6.3334,6.4066,1457326,0
1998-02-04,6.4434,6.48,6.26,6.4434,1651050,0
1998-02-05,6.4434,6.5934,6.36,6.5834,1227826,0
1998-02-06,6.5934,6.9066,6.4066,6.4434,1030050,0
1998-02-09,6.39,6.4267,6.2234,6.4066,307800,0
1998-02-10,6.3534,6.4066,6.3434,6.3834,318600,0
1998-02-11,6.37,6.4066,6.11,6.2234,1191376,0
1998-02-12,6.24,6.2766,6.0733,6.0834,1730026,0
1998-02-13,6.0566,6.3134,6.0366,6.2234,974700,0
1998-02-17,6.26,6.5934,6.26,6.5366,876150,0
1998-02-18,6.5934,6.6034,6.4267,6.4366,754650,0
1998-02-19,6.48,6.48,6.3534,6.3534,178200,0
1998-02-20,6.3534,6.48,6.2234,6.2234,708076,0
1998-02-23,6.2234,6.4066,6.2234,6.3334,741150,0
1998-02-24,6.26,6.37,6.2234,6.3534,529200,0
1998-02-25,6.2966,6.4066,6.2866,6.3134,807976,0
1998-02-26,6.3334,6.5,6.2966,6.4066,517726,0
1998-02-27,6.3534,6.4434,6.2234,6.4267,2511676,0
1998-03-02,6.4267,6.5366,6.26,6.2966,1613926,0
1998-03-03,6.2966,6.2966,6.2234,6.26,1873800,0
1998-03-04,6.2234,6.4066,6.2234,6.3534,512326,0
1998-03-05,6.24,6.3334,6.1666,6.24,1516050,0
1998-03-06,6.2966,6.2966,6.1666,6.24,1062450,0
1998-03-09,6.2234,6.24,6.14,6.1466,154576,0
1998-03-10,6.1466,6.26,6.13,6.26,428626,0
1998-03-11,6.1466,6.24,6.0733,6.24,2499526,0
1998-03-12,6.24,6.5,6.24,6.49,1765126,0
1998-03-13,6.52,6.6666,6.52,6.6666,2360476,0
1998-03-16,6.7034,6.9434,6.6466,6.9434,4689900,0
1998-03-17,6.7966,7.3134,6.7966,7.3066,4891726,0
1998-03-18,7.1866,7.4434,7.0934,7.4434,41112900,0
1998-03-19,7.38,7.5934,7.37,7.5566,10050750,0
1998-03-20,7.5734,7.6466,7.5,7.5934,2950426,0
1998-03-23,7.5934,7.6866,7.5366,7.6666,2227500,0
1998-03-24,7.6866,7.6866,7.38,7.5,3379050,0
1998-03-25,7.4634,7.5566,7.2034,7.2966,3470850,0
1998-03-26,7.2966,7.5366,7,7.5366,3629476,0
1998-03-27,7.5,7.61,7.37,7.4434,2197800,0
1998-03-30,7.4066,7.8534,7.37,7.7966,3360150,0
1998-03-31,7.76,8.02,7.76,7.87,3383100,0
1998-04-01,7.8334,7.8534,7.52,7.76,1778626,0
1998-04-02,7.74,7.9634,7.7234,7.87,2150550,0
1998-04-03,8.11,8.5566,8.11,8.4634,6025050,0
1998-04-06,8.4266,8.63,8.2234,8.2766,1736776,0
1998-04-07,8.24,8.3134,7.6934,7.9266,2534626,0
1998-04-08,7.9266,8.1666,7.6434,7.8134,2764800,0
1998-04-09,7.74,7.87,7.6666,7.7034,1682776,0
1998-04-13,7.7034,7.9634,7.5566,7.6034,1898776,0
1998-04-14,7.52,7.9266,7.52,7.8534,1508626,0
1998-04-15,7.8534,7.8534,7.5734,7.6866,774900,0
1998-04-16,7.6866,7.7234,7.5934,7.5934,1006426,0
1998-04-17,7.5734,7.7234,7.48,7.7234,592650,0
1998-04-20,7.7234,7.7234,7.5366,7.6666,510976,0
1998-04-21,7.5566,7.8534,7.5566,7.8066,443476,0
1998-04-22,7.8434,8.0933,7.74,7.8534,2447550,0
1998-04-23,7.8134,7.9266,7.4266,7.4266,599400,0
1998-04-24,7.8534,8,7.7766,7.9434,5233276,0
1998-04-27,7.8134,8.2766,7.8134,8.1466,3887326,0
1998-04-28,8.0734,8.1666,7.9266,8.0933,1109700,0
1998-04-29,8.02,8.1466,7.8134,7.8134,1293976,0
1998-04-30,7.87,8.0933,7.87,8.0366,992926,0
1998-05-01,8.0734,8.2234,8.0266,8.1466,593326,0
1998-05-04,8.2234,8.37,8.1466,8.3134,1287226,0
1998-05-05,8.26,8.4067,8.0366,8.0366,1107000,0
1998-05-06,8.11,8.1466,7.87,7.89,1276426,0
1998-05-07,7.89,8.0366,7.8534,8,1019250,0
1998-05-08,7.89,8.0366,7.76,7.89,2857276,0
1998-05-11,7.89,7.9066,7.6666,7.8534,989550,0
1998-05-12,7.8534,7.87,7.63,7.87,1264276,0
1998-05-13,7.87,8.02,7.7766,7.9166,989550,0
1998-05-14,7.9266,7.9634,7.74,7.74,313876,0
1998-05-15,7.76,7.9266,7.64,7.8334,766126,0
1998-05-18,7.8534,7.9434,7.7234,7.7366,431326,0
1998-05-19,7.7966,7.9634,7.76,7.9266,623700,0
1998-05-20,7.89,8,7.74,7.9066,973350,0
1998-05-21,7.87,7.9266,7.7966,7.9066,274050,0
1998-05-22,7.8334,7.98,7.8334,7.87,829576,0
1998-05-26,7.9634,8.0366,7.8134,7.8534,2705400,0
1998-05-27,7.8534,7.9134,7.6466,7.6566,3310200,0
1998-05-28,7.74,7.8134,7.5934,7.7766,2887650,0
1998-05-29,7.7766,7.7766,7.5634,7.6666,1403326,0
1998-06-01,7.6666,7.7234,7.52,7.52,1832626,0
1998-06-02,7.52,7.63,7.52,7.5734,1975050,0
1998-06-03,7.5566,7.6866,7.4266,7.4434,1233900,0
1998-06-04,7.52,7.6866,7.4734,7.6466,2489400,0
1998-06-05,7.6466,8.2234,7.64,8.2234,5846850,0
1998-06-08,8.26,8.8534,8.1466,8.8534,4837050,0
1998-06-09,8.8134,8.9067,8.37,8.4067,2951100,0
1998-06-10,8.4067,8.4266,8.11,8.13,3476250,0
1998-06-11,8.1466,8.4634,7.9266,8.4266,2494126,0
1998-06-12,8.4434,8.7234,8.1666,8.7134,1827226,0
1998-06-15,8.7034,8.7034,8.3066,8.3134,963226,0
1998-06-16,8.3134,8.61,8.3134,8.52,1219726,0
1998-06-17,8.5366,8.8534,8.5366,8.74,1136026,0
1998-06-18,8.74,8.74,8.4634,8.4634,567000,0
1998-06-19,8.5734,8.6466,8.39,8.5366,402976,0
1998-06-22,8.5366,9.0734,8.5366,9.0366,2729026,0
1998-06-23,9.0734,9.3134,8.98,9.2034,1405350,0
1998-06-24,9.1866,9.1866,8.7234,8.7234,1391850,0
1998-06-25,8.76,9.11,8.76,8.9434,1081350,0
1998-06-26,8.9634,9.11,8.89,8.89,1088776,0
1998-06-29,8.89,9.1466,8.7766,9.1466,2373300,0
1998-06-30,9.1666,9.1666,9,9.0266,684900,0
1998-07-01,9.0834,9.2766,8.86,8.8834,853650,0
1998-07-02,8.9734,9,8.8334,8.8334,711900,0
1998-07-06,8.8334,9,8.75,9,685800,0
1998-07-07,9.2766,9.3334,8.89,8.9166,1677150,0
1998-07-08,8.89,9.11,8.89,9.11,513000,0
1998-07-09,9.1934,9.4434,9.0266,9.3334,1112400,0
1998-07-10,9.4166,9.4166,9.1934,9.1934,288000,0
1998-07-13,9.2766,9.3334,9.11,9.3334,873450,0
1998-07-14,9.3334,9.3334,9.14,9.3066,795150,0
1998-07-15,9.36,9.557,9.2234,9.4166,953100,0
1998-07-16,9.3334,9.61,9.2766,9.61,543150,0
1998-07-17,9.61,9.833,9.4434,9.61,533700,0
1998-07-20,9.693,9.973,9.583,9.943,814500,0
1998-07-21,10,10.14,9.833,9.917,1031850,0
1998-07-22,10,10.473,9.833,10.36,1100250,0
1998-07-23,10.333,10.667,10,10.223,1956600,0
1998-07-24,10.167,10.667,10.167,10.667,2745900,0
1998-07-27,10.777,10.917,10.223,10.347,2767050,0
1998-07-28,10.333,10.82,10.307,10.693,2750400,0
1998-07-29,10.723,10.777,10.583,10.64,774000,0
1998-07-30,10.777,11,10.627,10.777,1308150,0
1998-07-31,10.693,10.943,9.89,10.083,1989450,0
1998-08-03,10.057,10.223,9.4434,10.223,1623600,0
1998-08-04,10.417,10.443,9.3066,9.4233,1516950,0
1998-08-05,9.4166,9.693,9,9.32,1744650,0
1998-08-06,9.3334,9.5,9,9.5,1150650,0
1998-08-07,9.557,9.723,9.39,9.5,1420650,0
1998-08-10,9.64,9.64,8.9434,9.11,1439550,0
1998-08-11,9,9.2234,8.89,9.1534,913050,0
1998-08-12,9.36,9.777,9.18,9.57,1358100,0
1998-08-13,9.64,9.943,9.54,9.807,1206450,0
1998-08-14,10,10.083,9.807,9.807,581400,0
1998-08-17,9.917,10.25,9.777,10.193,622350,0
1998-08-18,10.223,10.223,9.89,10.07,2216700,0
1998-08-19,10.167,10.167,9.833,9.89,1538100,0
1998-08-20,10,10,8.0834,9.14,16932600,0
1998-08-21,9.11,9.1934,8.1934,8.4434,6718950,0
1998-08-24,8.4434,8.6666,8.3066,8.36,2508300,0
1998-08-25,8.4734,8.6934,8.39,8.4434,4534200,0
1998-08-26,8.4434,8.4434,7.9166,8.0134,2378250,0
1998-08-27,8,8,7.25,7.3466,2357100,0
1998-08-28,7.4434,7.5,6.5566,6.93,3349800,0
1998-08-31,6.8066,7,6.36,6.4434,2370150,0
1998-09-01,6.5566,7.0266,6.3334,6.8066,3619800,0
1998-09-02,6.9434,7,6.7766,6.8534,2453850,0
1998-09-03,6.86,6.89,6.4734,6.7766,1344150,0
1998-09-04,6.8334,7.2234,6.5266,6.89,4842900,0
1998-09-08,7,7.64,7,7.5566,4871250,0
1998-09-09,7.5566,7.86,7.4734,7.75,2290050,0
1998-09-10,7.75,7.75,7.2234,7.2766,3091950,0
1998-09-11,7.25,7.8066,7.25,7.7766,1720800,0
1998-09-14,7.8066,8.1666,7.6934,7.7766,1274850,0
1998-09-15,7.86,7.86,7.61,7.61,1269450,0
1998-09-16,7.64,7.7234,7.5834,7.61,2472300,0
1998-09-17,7.39,7.4434,6.9734,7.0566,4783500,0
1998-09-18,7,7.36,7,7.3334,589950,0
1998-09-21,7.0834,7.2766,6.89,6.9034,1435950,0
1998-09-22,7,7.39,6.9434,7.04,2017350,0
1998-09-23,7.2766,7.2766,7,7.04,1827900,0
1998-09-24,7.04,7.0834,6.5134,6.5566,1179000,0
1998-09-25,6.5266,6.7234,6.1934,6.64,2479050,0
1998-09-28,6.6666,7,6.4166,6.43,3563100,0
1998-09-29,6.9166,7.11,6.5266,6.9034,9714600,0
1998-09-30,6.5266,7.0566,6.5266,6.96,13687650,0
1998-10-01,6.86,7.1934,6.6666,6.89,2108700,0
1998-10-02,6.8334,7.36,6.8334,7.3334,2463300,0
1998-10-05,7.3334,7.39,7,7.25,4088250,0
1998-10-06,7.5,7.5566,6.8066,6.89,3872700,0
1998-10-07,6.8334,6.8334,6.11,6.1534,5261400,0
1998-10-08,5.7234,6.39,5.2766,6.39,3473100,0
1998-10-09,6.39,6.75,6,6.43,1180800,0
1998-10-12,6.61,6.6666,6.3334,6.4434,1479150,0
1998-10-13,6.3334,6.4734,5.89,6.0834,2077650,0
1998-10-14,6.11,6.39,5.9734,6.25,1584900,0
1998-10-15,6.1934,6.61,6.0566,6.39,1426050,0
1998-10-16,6.5,7.5566,6.3334,7.2766,5597100,0
1998-10-19,7.3066,7.86,7.14,7.61,1603800,0
1998-10-20,7.7766,8.3066,7.36,7.5134,2997450,0
1998-10-21,7.5566,7.86,7.14,7.4734,1520100,0
1998-10-22,7.82,8,7.3334,7.75,3276450,0
1998-10-23,7.86,8.0566,7.6666,7.75,632700,0
1998-10-26,7.7766,8.25,7.7766,7.9734,1390950,0
1998-10-27,7.9734,8.4434,7.9734,8.2066,1577250,0
1998-10-28,8.14,8.75,8.0834,8.5566,2632050,0
1998-10-29,8.5566,8.89,8.4734,8.8334,1874700,0
1998-10-30,8.86,9.0834,8.4434,8.57,1544400,0
1998-11-02,8.61,9.2234,8.4734,9.2234,1955250,0
1998-11-03,9.0266,9.0834,8.8334,8.96,1282500,0
1998-11-04,9.1666,9.61,9.0566,9.557,2098800,0
1998-11-05,9.513,9.667,9.1666,9.2234,1173600,0
1998-11-06,9.3334,9.557,9.1666,9.557,1584900,0
1998-11-09,9.4434,9.64,9.3334,9.4734,767250,0
1998-11-10,9.583,9.583,9.11,9.14,457200,0
1998-11-11,9.11,9.557,9.11,9.4434,823950,0
1998-11-12,9.557,9.557,8.89,9,809100,0
1998-11-13,9.04,9.1666,8.7766,8.86,947700,0
1998-11-16,8.82,9,8.6666,8.6934,882450,0
1998-11-17,8.5834,8.75,8.4166,8.61,1215000,0
1998-11-18,8.64,8.8066,8.5134,8.8066,2358900,0
1998-11-19,8.8334,9,8.82,9,612000,0
1998-11-20,9.0566,9.2366,8.89,9.0566,313200,0
1998-11-23,9.11,10.013,8.9734,9.89,1926900,0
1998-11-24,9.943,9.943,8.9434,9.2234,1779300,0
1998-11-25,9.39,9.777,9.1666,9.667,897300,0
1998-11-27,9.583,9.89,9.583,9.777,426600,0
1998-11-30,9.833,10.25,9.833,10.083,2881350,0
1998-12-01,10.11,10.443,9.833,10.417,2472300,0
1998-12-02,10.333,10.557,10.333,10.43,2133000,0
1998-12-03,10.443,10.833,9.777,10.057,4539150,0
1998-12-04,10,10,9.3,9.5,3044700,0
1998-12-07,9.557,9.777,9.4166,9.5,1790550,0
1998-12-08,9.527,9.64,9.11,9.1666,3003300,0
1998-12-09,9.2234,9.3334,9.11,9.1266,1095300,0
1998-12-10,9.0266,9.1666,8.8466,8.86,1237500,0
1998-12-11,8.7766,8.89,8.4166,8.6534,2025000,0
1998-12-14,8.6534,9.46,8.36,8.5966,4747050,0
1998-12-15,8.8066,9.36,8.7766,9.3466,2747700,0
1998-12-16,9.3334,9.4434,9.1934,9.2234,1514700,0
1998-12-17,9.2066,9.3066,9.1934,9.2766,1878300,0
1998-12-18,9.14,9.4434,9.11,9.4166,2092050,0
1998-12-21,9.4434,9.4434,8.9434,9.3466,1949400,0
1998-12-22,9.25,9.3066,8.93,8.9434,1284750,0
1998-12-23,9.14,9.61,8.9166,9.61,2254500,0
1998-12-24,9.557,9.807,9.4434,9.693,846900,0
1998-12-28,9.627,9.777,9.39,9.557,1738800,0
1998-12-29,9.39,9.57,9.3466,9.4166,1148400,0
1998-12-30,9.39,9.4434,9.0134,9.32,1840950,0
1998-12-31,9.2234,9.807,9.2234,9.707,3195450,0
1999-01-04,9.667,9.807,8.86,8.9034,5633100,0
1999-01-05,9.0266,9.667,9.0266,9.597,4364550,0
1999-01-06,9.89,10.943,9.833,10.777,4396500,0
1999-01-07,10.61,10.777,10.39,10.64,2230650,0
1999-01-08,10.723,10.723,9.973,10.083,2679300,0
1999-01-11,10.14,10.14,9.583,9.833,2269350,0
1999-01-12,9.847,9.89,9.61,9.89,2265300,0
1999-01-13,9.583,9.833,9.0266,9.4434,3737250,0
1999-01-14,9.5,9.5,8.86,8.89,3138750,0
1999-01-15,8.9734,9.4434,8.7766,9.3334,2612700,0
1999-01-19,9.3334,9.64,9.2766,9.513,713700,0
1999-01-20,9.583,10,9.513,9.943,1406250,0
1999-01-21,10,10,9.3334,9.54,1234350,0
1999-01-22,9.3334,10.443,9.2766,10.277,1356750,0
1999-01-25,10.277,10.417,10,10.39,3940650,0
1999-01-26,10.39,10.443,10.11,10.25,3780900,0
1999-01-27,10.223,10.557,10.223,10.443,1178100,0
1999-01-28,10.61,10.61,10.027,10.223,1318950,0
1999-01-29,10.14,10.25,9.527,9.597,2603250,0
1999-02-01,9.667,9.667,9.0566,9.583,2776500,0
1999-02-02,9.583,9.583,9.4434,9.513,1311300,0
1999-02-03,9.583,9.61,9.32,9.36,1989900,0
1999-02-04,9.4166,9.4166,9.11,9.11,1890000,0
1999-02-05,9.2766,9.2766,8.61,8.6666,2246400,0
1999-02-08,8.64,8.6934,8.46,8.5834,3829950,0
1999-02-09,8.5566,8.61,7.89,7.89,5884650,0
1999-02-10,7.9734,8.3066,7.89,8.2766,8625600,0
1999-02-11,8.8734,8.89,8.64,8.7066,3720600,0
1999-02-12,8.7234,8.7766,8.5566,8.6534,2858850,0
1999-02-16,8.7234,8.8066,8.64,8.68,1545750,0
1999-02-17,8.6666,8.75,8.3334,8.6666,3552750,0
1999-02-18,8.7234,9.36,8.64,9.2766,2976750,0
1999-02-19,9.3334,9.693,9.11,9.64,2555550,0
1999-02-22,9.61,9.89,9.527,9.667,2394000,0
1999-02-23,9.667,9.707,9.2234,9.36,1110600,0
1999-02-24,9.5,9.583,9.2234,9.2234,1707750,0
1999-02-25,9.36,9.36,8.9434,9,708300,0
1999-02-26,9.0834,9.2366,8.86,8.89,631350,0
1999-03-01,8.89,9.0266,8.8066,8.82,612450,0
1999-03-02,8.8334,9.0834,8.64,8.64,1108350,0
1999-03-03,8.6666,8.89,8.5566,8.7366,647550,0
1999-03-04,8.7234,9.14,8.6934,8.9866,1623150,0
1999-03-05,8.9434,9.25,8.9434,9,1193850,0
1999-03-08,9.0566,9.1934,8.6934,8.7634,1220400,0
1999-03-09,8.7234,8.8334,8.5566,8.7234,2619450,0
1999-03-10,8.64,8.8334,8.5834,8.7066,884700,0
1999-03-11,8.6934,8.89,8.6666,8.89,1331100,0
1999-03-12,8.89,8.9166,8.36,8.36,2810700,0
1999-03-15,8.4434,8.4734,8.1934,8.2766,4315950,0
1999-03-16,8.2234,8.36,8.0266,8.2234,3800250,0
1999-03-17,8.2234,8.23,8,8.0134,756450,0
1999-03-18,8.0134,8.0834,7.4734,7.5966,6436350,0
1999-03-19,7.6934,8.39,7.6666,8.1934,9616950,0
1999-03-22,8.1666,8.2766,7.75,7.7934,2488500,0
1999-03-23,7.8066,7.86,7.45,7.5266,4032900,0
1999-03-24,7.5834,7.75,7.5266,7.75,2142000,0
1999-03-25,7.7766,7.86,7.7366,7.7934,2622150,0
1999-03-26,7.7766,7.8066,7.4434,7.54,1836000,0
1999-03-29,7.6666,7.6666,7.11,7.1534,5438250,0
1999-03-30,7.1934,7.2234,7.0266,7.0566,6365250,0
1999-03-31,7.0566,7.1666,6.8334,6.8734,3544650,0
1999-04-01,7.0266,7.0266,6.39,6.5,4222800,0
1999-04-05,6.6666,7.6934,6.64,7.6934,6283350,0
1999-04-06,7.75,8.3066,7.1666,7.7234,5801850,0
1999-04-07,8.25,8.4434,7.7234,7.75,4531500,0
1999-04-08,7.6934,7.7934,7.36,7.4734,1924650,0
1999-04-09,7.5566,8.1534,7.36,7.9734,2745900,0
1999-04-12,7.9434,8.36,7.86,8.1666,1440450,0
1999-04-13,8.2234,8.2234,7.8466,8.0134,894150,0
1999-04-14,8.0566,8.25,7.8334,7.9034,1184400,0
1999-04-15,7.9166,7.9734,7.6266,7.7934,1670850,0
1999-04-16,7.8334,7.8466,6.86,6.9734,3413250,0
1999-04-19,7.0266,7.2234,6.86,6.8734,2700000,0
1999-04-20,6.9734,7.4734,6.8534,7.4734,3138750,0
1999-04-21,7.5,8.0834,7.4434,7.9166,2327400,0
1999-04-22,8,8.6934,8,8.6534,3473550,0
1999-04-23,8.6934,8.7234,8.11,8.61,2899800,0
1999-04-26,8.6934,8.6934,8.3334,8.4434,2224350,0
1999-04-27,8.4734,8.61,8.39,8.4434,1886400,0
1999-04-28,8.5,8.96,8.39,8.6666,2364300,0
1999-04-29,8.7766,8.7766,8.04,8.2766,1700550,0
1999-04-30,8.3334,8.4434,7.8066,8.11,772650,0
1999-05-03,8.11,8.1934,7.7766,7.9166,1924200,0
1999-05-04,7.9434,8.7234,7.9034,8.4434,2223900,0
1999-05-05,8.5266,8.5566,8,8.4166,2288250,0
1999-05-06,8.3066,8.5,7.9734,8.04,1333350,0
1999-05-07,8.14,8.4434,8.11,8.4366,1435950,0
1999-05-10,8.4434,8.4434,7.89,7.9866,1890000,0
1999-05-11,8,8.1666,7.6666,7.7634,1496700,0
1999-05-12,7.8734,7.9434,7.2066,7.3334,6620400,0
1999-05-13,7.4734,8.04,7.4166,7.7634,3870000,0
1999-05-14,7.7234,8.04,7.6666,7.9734,4656150,0
1999-05-17,7.9734,8.14,7.82,8.0834,1692000,0
1999-05-18,8,8.3066,8,8.1266,1734750,0
1999-05-19,8.1934,8.25,7.9734,8.14,1027800,0
1999-05-20,8.0834,8.4734,8.0834,8.2066,1981800,0
1999-05-21,8.2766,8.2766,7.8734,7.9166,623700,0
1999-05-24,7.9166,8,7.5266,7.61,1109250,0
1999-05-25,7.5966,7.8066,7.5266,7.57,1257300,0
1999-05-26,7.6666,7.8066,7.5266,7.7766,1354500,0
1999-05-27,7.6666,7.7934,7.4166,7.5566,1381050,0
1999-05-28,7.5834,7.6666,7.3334,7.4734,1860750,0
1999-06-01,7.5,7.64,7.3334,7.36,2460150,0
1999-06-02,7.4166,7.6266,7.3334,7.6266,882900,0
1999-06-03,7.6666,7.6934,7.4434,7.46,1954800,0
1999-06-04,7.5134,7.75,7.5134,7.57,2312550,0
1999-06-07,7.64,7.8334,7.5,7.75,3371850,0
1999-06-08,7.75,7.75,7.3466,7.36,1236150,0
1999-06-09,7.4166,7.5834,7.2766,7.5566,3394350,0
1999-06-10,7.5266,7.9734,7.4434,7.9734,1923750,0
1999-06-11,7.9866,8.3334,7.9734,8.2066,2999250,0
1999-06-14,8.2234,8.43,8.0566,8.11,1456650,0
1999-06-15,8.1266,8.1266,7.9434,8.0266,1593450,0
1999-06-16,8.2066,8.5566,8.2066,8.4734,1499850,0
1999-06-17,8.4166,8.9434,8.25,8.86,2886750,0
1999-06-18,8.8466,8.86,8.64,8.86,2719800,0
1999-06-21,8.8066,9.25,8.7934,9.25,1405800,0
1999-06-22,9.1934,9.1934,8.9434,9.0966,1487700,0
1999-06-23,9.0966,9.0966,8.86,9.0767,1186650,0
1999-06-24,9.04,9.1934,8.8466,8.8466,1170900,0
1999-06-25,8.9434,9.1166,8.8734,9,630900,0
1999-06-28,9.0266,9.3466,9.0266,9.3066,672750,0
1999-06-29,9.3334,9.61,9.0266,9.583,1687950,0
1999-06-30,9.557,9.777,9.43,9.777,1257300,0
1999-07-01,9.75,9.86,9.583,9.82,1160550,0
1999-07-02,9.89,9.89,9.2234,9.2366,1850850,0
1999-07-06,9.2234,9.777,9.1934,9.723,2455650,0
1999-07-07,9.61,9.693,9.4434,9.4866,3199950,0
1999-07-08,9.4434,9.667,9.1666,9.527,1185750,0
1999-07-09,9.513,9.833,9.4734,9.777,725400,0
1999-07-12,9.793,10,9.5,9.627,1439550,0
1999-07-13,9.527,9.943,9.43,9.833,906750,0
1999-07-14,9.777,10,9.64,10,848250,0
1999-07-15,10,10.167,9.847,10.16,613800,0
1999-07-16,10.207,10.333,9.777,9.833,1586250,0
1999-07-19,9.777,10.027,9.693,9.793,996750,0
1999-07-20,9.723,9.943,9.667,9.723,678150,0
1999-07-21,9.723,9.89,9.4734,9.89,876150,0
1999-07-22,9.653,10.04,9.39,10.013,2926800,0
1999-07-23,9.987,10.027,9.61,9.833,1114200,0
1999-07-26,9.777,9.807,9.1934,9.2066,946800,0
1999-07-27,9.667,10.04,9.5,9.917,5313150,0
1999-07-28,9.89,10.057,9.693,9.75,758250,0
1999-07-29,9.723,9.723,9.39,9.4434,589050,0
1999-07-30,9.557,9.61,9.36,9.4034,872100,0
1999-08-02,9.36,9.527,9.25,9.2934,656550,0
1999-08-03,9.2766,9.3334,8.4434,8.4434,2068200,0
1999-08-04,8.6666,8.7234,8.2766,8.2766,1153800,0
1999-08-05,8.3066,8.5,8.11,8.4166,2059650,0
1999-08-06,8.2766,8.39,8.1534,8.1534,1740600,0
1999-08-09,8.1934,8.2366,7.75,7.8066,2957850,0
1999-08-10,7.7766,7.9034,7.7634,7.89,1080450,0
1999-08-11,7.9866,8.1934,7.9734,8.04,2763000,0
1999-08-12,8.0266,8.5,7.9734,8.3066,3516750,0
1999-08-13,8.4166,8.5566,8.32,8.54,1605600,0
1999-08-16,8.4734,8.57,8.4166,8.5,511200,0
1999-08-17,8.5566,8.64,8.4166,8.43,958500,0
1999-08-18,8.5266,8.5266,8.39,8.43,871650,0
1999-08-19,8.36,8.43,8.2234,8.2234,1317600,0
1999-08-20,8.3334,8.4734,8.25,8.4166,544050,0
1999-08-23,8.4734,8.64,8.39,8.5266,1021050,0
1999-08-24,8.4734,8.5,8.2234,8.3334,1010250,0
1999-08-25,8.4034,8.4034,8.0834,8.11,878850,0
1999-08-26,8.1666,8.2066,8.0566,8.14,1800000,0
1999-08-27,8.11,8.1666,7.8334,7.8334,787950,0
1999-08-30,7.8466,7.8466,7.4866,7.4934,1805400,0
1999-08-31,7.5266,7.5566,7.2234,7.3334,2254500,0
1999-09-01,7.3334,7.6266,7.32,7.5134,2809800,0
1999-09-02,7.5,7.5,7.2934,7.3066,1510200,0
1999-09-03,7.5266,7.7766,7.4866,7.6934,2045250,0
1999-09-07,7.7766,8.1666,7.7234,7.9434,1381950,0
1999-09-08,7.8734,8.3066,7.8334,7.9434,2125350,0
1999-09-09,8,8.0834,7.8166,8.0266,1282500,0
1999-09-10,8.0266,8.0566,7.8466,8.0134,959400,0
1999-09-13,8.0134,8.0134,7.61,7.61,758700,0
1999-09-14,7.7766,8.0834,7.7766,8.0566,1433250,0
1999-09-15,8.0834,8.3334,8.0834,8.25,1137150,0
1999-09-16,8.2234,8.2766,7.9866,8.2234,1791450,0
1999-09-17,8.32,8.6666,8.2366,8.6534,1980900,0
1999-09-20,8.6934,8.8334,8.5266,8.5834,1547100,0
1999-09-21,8.5966,8.5966,8.32,8.3466,1083150,0
1999-09-22,8.36,8.4434,8.25,8.36,1719900,0
1999-09-23,8.36,8.4034,8.2066,8.2234,788850,0
1999-09-24,8.2234,8.6934,8.2234,8.5266,991800,0
1999-09-27,8.5266,8.75,8.5266,8.68,1291050,0
1999-09-28,8.64,8.82,8.4166,8.61,1441800,0
1999-09-29,8.64,8.9166,8.64,8.9034,1746900,0
1999-09-30,8.93,9,8.7234,8.8734,2208600,0
1999-10-01,8.8534,8.8734,8.5566,8.8066,964350,0
1999-10-04,8.84,8.9434,8.8334,8.9034,2046150,0
1999-10-05,8.9034,9.07,8.8066,8.9166,1842750,0
1999-10-06,8.9434,9.0834,8.86,9.0834,1309050,0
1999-10-07,9.0834,9.3334,8.96,9.0566,1877850,0
1999-10-08,9.0834,9.3734,9,9.2634,714600,0
1999-10-11,9.2234,9.527,9.2234,9.46,1248750,0
1999-10-12,9.43,9.5,8.86,8.86,1184400,0
1999-10-13,8.8734,9,8.5966,8.64,1175400,0
1999-10-14,8.6266,8.86,8.3334,8.6934,1208700,0
1999-10-15,8.5566,8.64,7.6666,8.2066,1101600,0
1999-10-18,8.36,8.36,7.75,7.93,889200,0
1999-10-19,7.9734,8.4166,7.9034,8.0566,1622250,0
1999-10-20,8.0966,8.14,7.89,8.14,1082700,0
1999-10-21,7.9866,8.11,7.7766,8.0966,908100,0
1999-10-22,8.1666,8.9734,8.1534,8.89,2684700,0
1999-10-25,8.89,8.89,8.43,8.4734,2514600,0
1999-10-26,8.4434,8.6934,8.4434,8.5834,2051550,0
1999-10-27,8.5834,8.8066,8.4034,8.61,1782450,0
1999-10-28,8.6666,9.39,8.64,9.2934,1723950,0
1999-10-29,9.39,9.833,9.2766,9.68,2651850,0
1999-11-01,9.723,9.833,9.0266,9.18,2031750,0
1999-11-02,9.2066,9.583,9.1934,9.4434,1676250,0
1999-11-03,9.4734,9.973,9.4734,9.807,2292300,0
1999-11-04,9.973,10,9.4034,9.527,1491300,0
1999-11-05,9.557,9.667,9.4166,9.4866,1948050,0
1999-11-08,9.527,9.667,9.3066,9.43,764100,0
1999-11-09,9.4166,9.4734,8.89,8.93,1187550,0
1999-11-10,8.9034,9.2234,8.75,8.8334,1525950,0
1999-11-11,8.86,8.9734,8.7366,8.8334,1286550,0
1999-11-12,8.8134,8.9166,8.5834,8.7766,1441800,0
1999-11-15,8.8334,8.9166,8.61,8.7634,746550,0
1999-11-17,8.64,8.9734,8.5566,8.6266,1766250,0
1999-11-18,8.64,8.8334,8.4434,8.5566,1062900,0
1999-11-19,8.4734,9.0566,8.4434,8.8734,1553400,0
1999-11-22,8.89,9.0266,8.86,8.9434,1570050,0
1999-11-23,8.9434,9.04,8.5834,8.6666,2833200,0
1999-11-24,8.6666,9.3334,8.5566,9.1934,2127150,0
1999-11-26,9.2234,9.3334,9.11,9.25,248850,0
1999-11-29,9.4434,9.4434,9.1934,9.3334,1286550,0
1999-11-30,9.4166,10.443,9.4166,9.943,4346550,0
1999-12-01,9.89,10.263,9.89,10.083,1744200,0
1999-12-02,10.057,10.14,9.807,10.013,2366550,0
1999-12-03,10,10.027,9.917,10.027,1845900,0
1999-12-06,10,10.527,10,10.39,1903950,0
1999-12-07,10.36,10.46,10.11,10.46,1480050,0
1999-12-08,10.39,10.5,9.973,9.973,1514250,0
1999-12-09,10.027,10.193,9.917,9.973,1464750,0
1999-12-10,9.973,10.07,9.96,9.987,1324350,0
1999-12-13,10.027,10.027,9.873,9.93,1840950,0
1999-12-14,9.943,10.193,9.833,9.973,1156500,0
1999-12-15,10,10.097,9.917,10.083,1575900,0
1999-12-16,10.083,10.667,10.07,10.667,2802150,0
1999-12-17,11.207,11.223,10.807,11.11,4013550,0
1999-12-20,11.127,11.61,11.057,11.333,3073050,0
1999-12-21,11.333,11.487,11.127,11.25,2124000,0
1999-12-22,11.223,11.25,10.833,10.847,2215350,0
1999-12-23,10.89,11,10.75,10.917,1049850,0
1999-12-27,10.973,11.14,10.903,11.057,2397150,0
1999-12-28,10.987,11,10.557,10.693,1705500,0
1999-12-29,10.693,11.07,10.527,10.96,741150,0
1999-12-30,10.943,11.307,10.943,11.07,2102850,0
1999-12-31,11.11,11.207,10.403,10.763,2283750,0
2000-01-03,10.737,10.86,10.557,10.86,2134350,0
2000-01-04,10.64,10.943,10.64,10.847,1854450,0
2000-01-05,10.777,10.89,10.667,10.86,1842300,0
2000-01-06,10.89,11.557,10.777,11.057,4415850,0
2000-01-07,11.027,11.527,10.943,11.46,3104550,0
2000-01-10,11.527,11.89,11.223,11.89,2665800,0
2000-01-11,11.777,11.777,11.307,11.443,2284200,0
2000-01-12,11.443,11.46,10.987,11.237,2380950,0
2000-01-13,11.223,11.667,11.217,11.583,2675250,0
2000-01-14,11.557,12.027,11.557,11.873,4453200,0
2000-01-18,11.833,12.11,11.777,11.873,3394350,0
2000-01-19,11.847,11.96,11.583,11.61,1293300,0
2000-01-20,11.667,11.737,10.807,10.943,4147650,0
2000-01-21,11,11,10.417,10.653,2277450,0
2000-01-24,10.557,10.583,9.943,10.127,4721400,0
2000-01-25,10.223,10.39,9.693,10.373,2458350,0
2000-01-26,10.417,10.833,10.333,10.333,3739950,0
2000-01-27,10.4,10.487,9.793,9.89,3025350,0
2000-01-28,9.777,9.943,9.3334,9.917,4706100,0
2000-01-31,9.89,10.057,9.667,9.793,2523150,0
2000-02-01,9.89,10.207,9.833,10.07,4168350,0
2000-02-02,10.11,10.5,10.083,10.277,1120050,0
2000-02-03,10.333,10.667,10.193,10.513,1728900,0
2000-02-04,10.64,10.693,10.193,10.277,1948050,0
2000-02-07,10.32,10.32,9.693,10.097,1037250,0
2000-02-08,10.167,10.36,10.153,10.32,1568250,0
2000-02-09,10.417,10.513,9.64,9.86,1039950,0
2000-02-10,9.89,9.917,9.2934,9.3334,3423600,0
2000-02-11,9.3466,9.39,9.0134,9.0834,3532500,0
2000-02-14,9.11,9.14,8.75,8.9866,2786850,0
2000-02-15,9.0566,9.1534,8.5834,8.7234,4944150,0
2000-02-16,8.75,8.7766,7.9734,8.1666,1882800,0
2000-02-17,8.25,8.6666,7.4166,7.96,5431950,0
2000-02-18,8,8.0266,7.5,7.64,2809800,0
2000-02-22,7.61,7.6666,6.9434,7.1266,7953300,0
2000-02-23,7.25,7.9434,7.1666,7.9434,6981750,0
2000-02-24,7.86,8.0834,7.3266,8.0134,5361750,0
2000-02-25,7.89,8.0266,7.6266,7.75,3163050,0
2000-02-28,7.7066,8.2766,7.5266,8.25,2303550,0
2000-02-29,8.2766,8.9734,8.2234,8.6266,3374550,0
2000-03-01,8.68,9.2234,8,8.0966,8658000,0
2000-03-02,8.14,8.6934,8.0834,8.39,2426850,0
2000-03-03,8.4434,8.7066,8.39,8.7066,1327050,0
2000-03-06,8.6666,8.6666,7.89,7.96,3555900,0
2000-03-07,8.0566,8.0566,7.64,7.7366,4142250,0
2000-03-08,7.7234,8.4034,7.5966,8.39,3408750,0
2000-03-09,8.2634,9.557,8.2234,9.5,5188950,0
2000-03-10,9.1666,9.4166,8.7366,8.9034,2474100,0
2000-03-13,8.6934,8.9534,8.5,8.8734,1322100,0
2000-03-14,8.89,8.89,8.1934,8.3734,1165950,0
2000-03-15,8.4434,10.027,8.32,9.86,4213350,0
2000-03-16,9.833,10.89,9.667,10.473,8054550,0
2000-03-17,10.547,10.96,10.36,10.417,3510000,0
2000-03-20,10.39,10.5,9.89,9.96,808200,0
2000-03-21,9.89,10.453,9.653,10.43,1458450,0
2000-03-22,10.333,10.777,10.223,10.5,2268450,0
2000-03-23,10.46,10.693,10.153,10.5,2664900,0
2000-03-24,10.54,10.653,9.903,9.96,2318400,0
2000-03-27,10.263,10.277,9.89,10,991350,0
2000-03-28,10,10.333,9.763,10,3283200,0
2000-03-29,10.04,11.5,10.04,11.11,5102100,0
2000-03-30,10.73,11.527,10.61,11.473,2936700,0
2000-03-31,11.527,11.64,11,11.583,5114700,0
2000-04-03,11.723,12.193,11.36,12.167,3336300,0
2000-04-04,12.083,12.14,11.263,11.583,4530600,0
2000-04-05,11.597,11.597,10.943,11.36,1140750,0
2000-04-06,10.43,11.86,10.333,11.847,7894800,0
2000-04-07,11.847,11.873,11.25,11.597,2872800,0
2000-04-10,11.557,11.597,11.057,11.293,1320750,0
2000-04-11,11.11,11.513,11,11.263,1561950,0
2000-04-12,11.32,12.04,11.293,11.807,2538450,0
2000-04-13,11.777,11.96,11.223,11.237,1632150,0
2000-04-14,11.14,11.153,10.64,10.723,2054700,0
2000-04-17,10.607,11.39,10.54,11.373,2375100,0
2000-04-18,11.293,11.943,11.18,11.57,3758850,0
2000-04-19,11.443,11.47,10.917,11.277,1801800,0
2000-04-20,11.41,11.41,10.86,10.973,1060200,0
2000-04-24,10.987,11.43,10.89,11.32,5287050,0
2000-04-25,11.39,11.473,11.11,11.443,3052800,0
2000-04-26,11.527,12.973,11.43,12.86,14838300,0
2000-04-27,12.647,13.417,12.417,13.223,5211450,0
2000-04-28,13.14,13.167,12.64,12.86,3175650,0
2000-05-01,12.943,12.973,12.737,12.873,2768400,0
2000-05-02,12.86,13.417,12.807,12.903,4617450,0
2000-05-03,12.75,12.763,12.057,12.11,5778450,0
2000-05-04,12.097,12.723,11.943,12.693,4299300,0
2000-05-05,12.583,13.61,12.583,13.557,3209400,0
2000-05-08,13.14,14.127,13.11,13.61,5392800,0
2000-05-09,13.693,13.693,12.833,13.167,4053150,0
2000-05-10,12.89,13.307,12.75,13.083,2638350,0
2000-05-11,13.14,13.833,13.14,13.707,2873250,0
2000-05-12,13.667,13.807,13.193,13.207,2212650,0
2000-05-15,13.207,13.737,13.04,13.737,2679750,0
2000-05-16,13.667,14.403,13.667,14.11,2560950,0
2000-05-17,13.943,14.11,13.417,13.557,2922750,0
2000-05-18,13.54,14,13.347,13.5,1393200,0
2000-05-19,13.34,13.473,12.93,13.263,1333800,0
2000-05-22,13.277,13.32,12.61,13.04,2097450,0
2000-05-23,13.057,13.25,12.693,12.693,1165500,0
2000-05-24,12.36,12.403,11.39,12.403,3483450,0
2000-05-25,12.417,12.833,12.333,12.597,2899800,0
2000-05-26,12.61,12.61,11.917,12.403,1119600,0
2000-05-30,12.597,12.93,12.57,12.86,1716750,0
2000-05-31,12.89,13.61,12.777,13.223,2910150,0
2000-06-01,13.383,13.537,12.527,12.89,1747800,0
2000-06-02,12.91,13.693,12.903,13.667,1508400,0
2000-06-05,13.57,14.293,13.443,13.693,1674900,0
2000-06-06,13.597,13.597,13.057,13.07,2057850,0
2000-06-07,13.057,13.11,12.403,12.75,3172050,0
2000-06-08,12.847,12.943,12.46,12.557,1697400,0
2000-06-09,12.557,12.903,12.307,12.333,1316700,0
2000-06-12,12.333,12.39,11.903,11.93,1801800,0
2000-06-13,11.847,12.513,11.723,12.513,1794150,0
2000-06-14,12.57,13.027,12.563,12.833,2201850,0
2000-06-15,12.917,13.223,12.737,13.223,1439100,0
2000-06-16,13.557,13.597,12.93,13.153,1928700,0
2000-06-19,13.11,13.693,13.11,13.557,2446200,0
2000-06-20,13.553,13.917,13.417,13.687,1982700,0
2000-06-21,13.667,13.667,13.373,13.563,991500,0
2000-06-22,13.53,13.54,13.373,13.417,1182000,0
2000-06-23,13.353,13.417,13.167,13.373,2128500,0
2000-06-26,13.417,13.46,13.207,13.25,1660800,0
2000-06-27,13.293,13.48,13.27,13.293,1782600,0
2000-06-28,13.313,13.417,13.25,13.353,2122200,0
2000-06-29,13.333,13.353,12.667,12.833,1832700,0
2000-06-30,12.873,13.647,12.873,13.187,1695000,0
2000-07-03,13.177,13.667,13.167,13.23,533700,0
2000-07-05,13.187,13.25,12.853,13.063,1435500,0
2000-07-06,13.293,15.833,13.27,14.98,8139300,0
2000-07-07,15.147,15.52,15,15.187,3912000,0
2000-07-10,15.293,15.853,15.137,15.437,3591000,0
2000-07-11,15.417,16.083,15.353,15.873,2736000,0
2000-07-12,16,16,15.5,16,1274400,0
2000-07-13,15.5,15.5,14.667,14.687,4042800,0
2000-07-14,14.73,15.627,14.647,15.417,2024100,0
2000-07-17,15.407,15.417,14.96,15.083,1224000,0
2000-07-18,15.04,15.563,15,15.313,1466100,0
2000-07-19,15.437,15.667,14.98,15.313,1041600,0
2000-07-20,15.313,15.707,14.25,14.853,1763100,0
2000-07-21,14.75,14.813,14.04,14.437,1044900,0
2000-07-24,14.333,14.373,13.667,13.86,1926000,0
2000-07-25,13.73,13.793,13.207,13.687,2545200,0
2000-07-26,13.667,14.25,13.603,13.937,2220000,0
2000-07-27,13.98,14.293,13.793,14,2061300,0
2000-07-28,14.02,14.04,13.75,13.75,2490300,0
2000-07-31,13.953,14.46,13.25,14.187,2719200,0
2000-08-01,14.083,14.25,13.603,14.207,1809000,0
2000-08-02,14.04,14.167,13.397,13.5,4071600,0
2000-08-03,12.627,13.127,12.583,13,21674100,0
2000-08-04,13.073,13.437,13,13.397,7889700,0
2000-08-07,13.5,13.52,13.313,13.397,2825100,0
2000-08-08,13.333,13.5,13.333,13.5,3609300,0
2000-08-09,13.49,13.54,13.333,13.46,4367100,0
2000-08-10,13.46,13.473,13.333,13.333,2604300,0
2000-08-11,13.353,13.54,13.333,13.52,2733000,0
2000-08-14,13.48,13.707,13.48,13.687,2807100,0
2000-08-15,13.667,13.687,13.333,13.353,2008500,0
2000-08-16,13.373,13.687,13.333,13.687,3003000,0
2000-08-17,13.627,14.147,13.603,14.083,3818100,0
2000-08-18,13.927,14.083,13.917,13.98,1817100,0
2000-08-21,14.02,14.02,13.603,13.687,1597800,0
2000-08-22,13.707,13.833,13.563,13.793,973200,0
2000-08-23,13.76,13.873,13.583,13.853,1010400,0
2000-08-24,13.853,14,13.75,13.96,1186500,0
2000-08-25,13.98,14.373,13.917,14.313,1972500,0
2000-08-28,14.353,14.75,14.333,14.48,3352200,0
2000-08-29,14.46,14.75,14.207,14.75,1627500,0
2000-08-30,14.54,14.603,14.437,14.583,2750100,0
2000-08-31,14.51,14.583,13.46,13.52,2421900,0
2000-09-01,13.54,14.397,13.52,14.353,2699400,0
2000-09-05,14.327,14.333,13.813,13.813,1147500,0
2000-09-06,13.833,14,13.707,13.897,2647500,0
2000-09-07,13.897,14.333,13.833,14.063,2712600,0
2000-09-08,14.02,14.167,13.9,14.083,3593100,0
2000-09-11,14.073,14.353,13.873,14.147,2362500,0
2000-09-12,14.207,14.207,14,14.127,3503700,0
2000-09-13,14.083,14.333,14.04,14.127,2213100,0
2000-09-14,14.187,14.583,14.167,14.5,2692200,0
2000-09-15,14.373,14.667,14.127,14.667,3655200,0
2000-09-18,14.5,14.54,14.147,14.293,1833000,0
2000-09-19,14.417,14.46,13.707,14.233,2928600,0
2000-09-20,14.187,14.793,14,14.46,3133200,0
2000-09-21,14.437,14.813,14.27,14.647,2358600,0
2000-09-22,14.583,14.873,14.333,14.54,1168500,0
2000-09-25,14.697,14.707,14.54,14.583,2916600,0
2000-09-26,14.54,14.627,12.917,13.853,7972800,0
2000-09-27,13.77,14.083,13.48,14.02,4518600,0
2000-09-28,13.937,14.04,13.603,13.77,2508300,0
2000-09-29,13.813,13.813,13.27,13.52,2940900,0
2000-10-02,13.52,13.52,13.293,13.333,2213700,0
2000-10-03,13.387,13.46,12.813,12.833,2273100,0
2000-10-04,12.833,13.27,12.54,13.02,2358900,0
2000-10-05,12.917,13.127,12.75,12.917,4185000,0
2000-10-06,13,13.25,12.293,12.46,3177900,0
2000-10-09,12.5,12.583,12,12.187,1654800,0
2000-10-10,12.167,12.46,11.873,11.88,1600500,0
2000-10-11,11.897,12.167,11,11.46,3127500,0
2000-10-12,11.483,11.54,10.147,10.853,5508600,0
2000-10-13,10.943,11.98,10.833,11.48,2918700,0
2000-10-16,11.25,11.417,10.75,11.147,3676800,0
2000-10-17,11.397,11.75,11.187,11.353,4187100,0
2000-10-18,11.167,12.46,11.127,12.297,3235500,0
2000-10-19,12.373,12.417,11.707,11.813,5093100,0
2000-10-20,11.813,11.873,10.397,10.647,11646600,0
2000-10-23,10.647,10.707,9.793,10.083,7451700,0
2000-10-24,10.27,10.583,9.583,9.73,7038600,0
2000-10-25,10.46,11.793,10.373,11.353,8365500,0
2000-10-26,11.25,11.417,10.707,11.353,5068200,0
2000-10-27,11.373,11.707,11.353,11.647,3267900,0
2000-10-30,11.647,11.98,11.48,11.853,1804800,0
2000-10-31,11.98,13.25,11.853,13.04,4753500,0
2000-11-01,13.063,13.167,12.48,13.127,4363200,0
2000-11-02,13.147,13.75,12.96,13.147,5254800,0
2000-11-03,12.96,12.98,12.707,12.833,1434000,0
2000-11-06,12.853,13,12.647,12.75,2410500,0
2000-11-07,12.77,12.833,12.417,12.707,3418500,0
2000-11-08,12.697,13.02,12.5,12.937,1473000,0
2000-11-09,12.813,12.813,11.853,12.187,4286400,0
2000-11-10,12.083,12.187,11.27,11.27,4197900,0
2000-11-13,11.207,12.127,11.04,12.02,3839400,0
2000-11-14,12,12.667,12,12.647,3382800,0
2000-11-15,12.553,13.23,12.333,13.167,3284400,0
2000-11-16,12.917,13.127,12.793,12.853,2229300,0
2000-11-17,12.793,13.083,12.73,12.897,1711800,0
2000-11-20,12.853,13.083,12.563,12.687,1851600,0
2000-11-21,12.833,12.873,12.353,12.48,1547700,0
2000-11-22,12.417,12.75,12.147,12.25,1808700,0
2000-11-24,12.373,12.73,12.303,12.687,453900,0
2000-11-27,12.707,12.96,12.627,12.873,2424900,0
2000-11-28,12.603,12.96,12.313,12.47,1449000,0
2000-11-29,12.48,12.873,12.397,12.77,1843500,0
2000-11-30,12.177,12.627,12.127,12.417,3501900,0
2000-12-01,12.567,12.667,11.96,12.5,3877800,0
2000-12-04,12.48,13.5,12.417,13.5,4721700,0
2000-12-05,13.667,14.373,13.583,14.293,2901000,0
2000-12-06,14.127,14.667,13.373,13.397,2238000,0
2000-12-07,13.327,13.77,13.297,13.583,1557600,0
2000-12-08,13.583,14.25,13.437,14,3674400,0
2000-12-11,13.563,13.98,13.167,13.793,2386500,0
2000-12-12,13.647,13.98,13.333,13.563,2076900,0
2000-12-13,13.583,13.627,12.333,12.417,3883800,0
2000-12-14,12.427,12.5,11.647,11.833,6429600,0
2000-12-15,11.687,12,10.873,10.897,17790900,0
2000-12-18,11.54,12.207,11.5,12.127,3268500,0
2000-12-19,7.1866,7.5,6.23,6.8134,96293700,0
2000-12-20,6.8966,7.4166,6.8334,7.3734,17611200,0
2000-12-21,7.54,8.1466,7.4166,7.9166,22929300,0
2000-12-22,8.04,8.7066,7.98,8.7066,12100800,0
2000-12-26,8.6266,8.6866,8,8.3534,5873700,0
2000-12-27,8.3334,8.75,8.0834,8.7066,5137800,0
2000-12-28,8.46,8.52,7.98,8.0834,6660300,0
2000-12-29,8.0834,8.25,8.04,8.1666,6186000,0
2001-01-02,8.0834,8.0834,7.6466,7.6666,8561400,0
2001-01-03,7.5934,8.48,7.5,8.3534,10902900,0
2001-01-04,8.0734,8.1666,7.1034,7.3334,18691800,0
2001-01-05,7.52,8.0634,7.48,7.96,10162200,0
2001-01-08,8,8,7.7934,7.8534,5372100,0
2001-01-09,7.9166,7.9166,7.27,7.3966,6006900,0
2001-01-10,7.4166,7.5634,7.3134,7.52,6350100,0
2001-01-11,7.5,8.46,7.48,8.3534,13107000,0
2001-01-12,8.4166,9.1466,8.3734,9.0834,5646000,0
2001-01-16,8.9166,9.3334,8.8966,9.1666,5617500,0
2001-01-17,9.1666,9.48,9.1666,9.3534,3396600,0
2001-01-18,9.3134,9.3534,9.1266,9.1866,3315000,0
2001-01-19,9.1666,9.25,8.54,8.6266,4533600,0
2001-01-22,8.6866,9.04,8.54,9.02,3139800,0
2001-01-23,8.99,9,8.6466,8.7934,5928600,0
2001-01-24,8.8134,9.2066,8.7934,8.9334,4999800,0
2001-01-25,9,9.75,8.8334,9.583,6637500,0
2001-01-26,9.5,10.063,9.46,9.98,6163200,0
2001-01-29,9.873,10.02,9.73,10.02,3615600,0
2001-01-30,9.98,10.02,9.687,9.73,3386100,0
2001-01-31,9.833,10.563,9.77,10.147,5999400,0
2001-02-01,10.293,10.75,10.127,10.417,3179400,0
2001-02-02,10.353,10.397,9.96,10.127,2592900,0
2001-02-05,10.04,10.187,9.5,9.833,2562000,0
2001-02-06,9.853,10.127,9.647,9.687,2260800,0
2001-02-07,9.667,10.187,9.667,10.083,1941900,0
2001-02-08,10.083,10.127,9.54,9.627,3330000,0
2001-02-09,9.647,9.647,8.8966,9,2940600,0
2001-02-12,9,9.04,8.3734,8.6466,6697200,0
2001-02-13,8.75,9.3334,8.75,9.2934,3528900,0
2001-02-14,9.3334,9.627,9.1266,9.527,2480400,0
2001-02-15,9.603,9.873,9.1266,9.2066,2223900,0
2001-02-16,9.04,9.4166,8.9166,9.0834,1366500,0
2001-02-20,9.02,9.2934,9,9.0634,1941000,0
2001-02-21,9.0634,9.3066,9,9.2066,2107200,0
2001-02-22,9.23,9.3534,8.8734,9.2066,2900700,0
2001-02-23,9.1466,9.2066,8.96,9,4594500,0
2001-02-26,9.1666,9.75,9.04,9.687,1823100,0
2001-02-27,9.64,9.73,9.3334,9.4334,1164600,0
2001-02-28,9.54,9.687,9.1666,9.27,1457100,0
2001-03-01,9.1666,9.3334,9.04,9.0834,1934700,0
2001-03-02,8.9166,9.25,8.8334,9.2066,1704600,0
2001-03-05,9.27,9.583,9.2066,9.3334,1584000,0
2001-03-06,9.5,9.54,9.3534,9.52,3002400,0
2001-03-07,9.627,9.73,9.3966,9.4166,2018100,0
2001-03-08,9.4166,9.707,9.3334,9.583,1267500,0
2001-03-09,9.54,9.583,9.25,9.48,1365900,0
2001-03-12,9.23,9.25,8.8734,9.02,1692000,0
2001-03-13,9,9,8.3534,8.7934,3417000,0
2001-03-14,8.6866,8.7934,7.8734,8.0634,4669800,0
2001-03-15,6.4166,6.6466,5.96,6.0634,67200000,0
2001-03-16,6.1034,6.3734,6.0634,6.0834,19137300,0
2001-03-19,6.1266,6.1466,5.7066,5.7934,13121100,0
2001-03-20,5.8334,5.8534,5.54,5.6666,14781300,0
2001-03-21,5.6666,5.6866,5.25,5.27,10884600,0
2001-03-22,5.27,5.52,5.1866,5.3966,10456200,0
2001-03-23,5.5,6,5.48,5.8534,13493100,0
2001-03-26,5.9366,6,5.8334,5.8534,5292300,0
2001-03-27,5.8534,6.6034,5.8534,6.5634,20214300,0
2001-03-28,6.3334,6.4166,6.2934,6.3734,13159200,0
2001-03-29,6.3534,6.7066,6.2934,6.3334,5717400,0
2001-03-30,6.3334,6.6034,6.27,6.4234,4673700,0
2001-04-02,6.4166,6.4166,6.1666,6.25,4192200,0
2001-04-03,6.27,6.2934,6,6.02,4935300,0
2001-04-04,6.02,6.25,5.98,6.1866,3872100,0
2001-04-05,6.3334,6.6666,6.27,6.6266,7676400,0
2001-04-06,6.5634,6.77,6.5,6.6266,5015400,0
2001-04-09,6.5834,6.7,6.3334,6.39,3462000,0
2001-04-10,6.4066,6.7066,6.4034,6.4934,6431700,0
2001-04-11,6.6534,6.6834,6.4666,6.5934,4318800,0
2001-04-12,6.4866,6.6,6.3166,6.42,2878200,0
2001-04-16,6.3966,6.7,6.3334,6.5034,5589900,0
2001-04-17,6.5034,6.8266,6.45,6.8,7390200,0
2001-04-18,6.9,7.33,6.86,7.17,7816800,0
2001-04-19,7.17,7.7566,7.0666,7.72,6986100,0
2001-04-20,7.6634,7.6666,7.1,7.3234,5775900,0
2001-04-23,7.2834,7.4334,7.1666,7.3334,2410500,0
2001-04-24,7.2166,7.2166,6.54,6.5534,5841900,0
2001-04-25,6.8066,7.24,6.8066,7.12,11392500,0
2001-04-26,7.1566,7.35,7.02,7.27,1762200,0
2001-04-27,7.26,7.4266,7.2366,7.3334,2738700,0
2001-04-30,7.3066,7.3334,6.9734,6.9734,7833600,0
2001-05-01,6.9966,7.4134,6.9766,7.33,3089700,0
2001-05-02,7.3666,7.5666,7.3266,7.49,2129400,0
2001-05-03,7.4734,7.78,7.4366,7.5334,2917500,0
2001-05-04,7.5034,8.03,7.35,7.8334,6571500,0
2001-05-07,7.87,7.8966,7.5834,7.85,3345300,0
2001-05-08,7.85,7.9,7.8,7.8366,1845300,0
2001-05-09,7.8334,7.8334,7.6166,7.6166,1564800,0
2001-05-10,7.6834,7.8134,7.6766,7.81,2583300,0
2001-05-11,7.8134,7.85,7.5666,7.5834,3323700,0
2001-05-14,7.5666,7.57,7.2466,7.43,2686500,0
2001-05-15,7.3334,7.8834,7.33,7.8534,2573100,0
2001-05-16,7.84,8.0334,7.72,8.03,3141300,0
2001-05-17,8.0434,8.2734,8.04,8.1733,1844400,0
2001-05-18,8.16,8.1966,8.0666,8.15,2062200,0
2001-05-21,8.2,8.88,8.17,8.87,3105600,0
2001-05-22,8.8866,8.8966,8.52,8.5566,2427300,0
2001-05-23,8.6,8.6,8.2334,8.25,1770600,0
2001-05-24,8.3334,8.4,8.2134,8.37,2009700,0
2001-05-25,8.5466,9.2466,8.5334,8.7166,6900300,0
2001-05-29,8.6966,8.9334,8.5534,8.5534,4620300,0
2001-05-30,8.5634,8.6534,8.1166,8.16,4203000,0
2001-05-31,8.22,8.6634,8.2,8.5933,3458400,0
2001-06-01,8.5933,8.7834,8.3666,8.5834,1997400,0
2001-06-04,8.5666,8.6334,8.39,8.39,2447700,0
2001-06-05,8.3934,8.7834,8.39,8.7834,2680800,0
2001-06-06,8.76,8.8766,8.6966,8.7534,2490600,0
2001-06-07,8.75,8.75,8.4067,8.4334,3020100,0
2001-06-08,8.4166,8.4834,8.27,8.2834,1727100,0
2001-06-11,8.2834,8.3,8.1266,8.1634,781800,0
2001-06-12,8.17,8.55,8.08,8.5266,1932300,0
2001-06-13,8.5234,8.53,8.3334,8.53,2135400,0
2001-06-14,8.5266,8.6334,8.3834,8.3834,1931100,0
2001-06-15,8.3666,8.3866,8.1666,8.38,2737200,0
2001-06-18,8.3834,8.4067,8.1666,8.1666,1351800,0
2001-06-19,8.2334,8.5166,8.2234,8.3666,2804100,0
2001-06-20,8.3666,8.45,8.3166,8.3834,2201100,0
2001-06-21,8.3766,8.6234,8.3166,8.4366,3326700,0
2001-06-22,8.44,8.6466,8.3166,8.6366,2748000,0
2001-06-25,8.6166,8.84,8.5334,8.6434,4479600,0
2001-06-26,8.62,8.6733,8.47,8.5634,5216700,0
2001-06-27,8.5834,8.67,8.5434,8.61,3775800,0
2001-06-28,8.61,9.0666,8.61,8.95,5179500,0
2001-06-29,8.9466,9.28,8.9434,9.28,7533300,0
2001-07-02,9.2,9.4334,8.9666,9.26,3137700,0
2001-07-03,9.25,9.38,9.2166,9.38,2874900,0
2001-07-05,9.4366,10.167,9.4334,10.003,14112300,0
2001-07-06,10.023,10.73,9.853,10.423,9694500,0
2001-07-09,10.433,10.833,10.067,10.697,11010900,0
2001-07-10,10.55,10.7,10.35,10.463,7536000,0
2001-07-11,10.383,10.413,10.167,10.273,8037900,0
2001-07-12,10.327,10.683,10.317,10.663,4088700,0
2001-07-13,10.583,10.7,10.567,10.633,4704900,0
2001-07-16,10.65,10.77,10.583,10.677,5305500,0
2001-07-17,10.7,10.867,10.68,10.85,2881200,0
2001-07-18,10.85,10.897,10.743,10.803,3411900,0
2001-07-19,10.807,11.083,10.807,11.067,4296900,0
2001-07-20,11,11.627,10.993,11.513,3790500,0
2001-07-23,11.5,11.653,11.3,11.4,6620700,0
2001-07-24,11.33,11.333,10.84,11.04,5493300,0
2001-07-25,9.1567,9.25,8.6334,8.99,21604800,0
2001-07-26,8.95,9.0966,8.2834,8.6,12757500,0
2001-07-27,8.47,8.7034,8.4566,8.5666,3704400,0
2001-07-30,8.5034,8.82,8.5,8.7834,2334900,0
2001-07-31,8.7234,8.7534,8.61,8.6766,2347200,0
2001-08-01,8.6834,8.71,8.5,8.6866,3447000,0
2001-08-02,8.67,8.69,8.1834,8.3234,5728500,0
2001-08-03,8.32,8.47,8.29,8.44,2825700,0
2001-08-06,8.4666,8.4834,8.25,8.3534,2451900,0
2001-08-07,8.3,8.53,8.2234,8.4966,1413300,0
2001-08-08,8.47,8.6,8.3034,8.4166,3130500,0
2001-08-09,8.46,8.82,8.2834,8.8166,8042400,0
2001-08-10,8.77,8.8066,8.4,8.56,3139800,0
2001-08-13,8.5866,8.6534,8.4834,8.6166,2246400,0
2001-08-14,8.6166,8.7466,8.5,8.5166,3104400,0
2001-08-15,8.5034,8.5334,8.4166,8.5,1902600,0
2001-08-16,8.45,8.5,8.3466,8.4334,1870200,0
2001-08-17,8.4166,8.4834,8.23,8.3267,2017800,0
2001-08-20,8.3334,8.46,8.3166,8.42,1652400,0
2001-08-21,8.4266,8.5134,8.2866,8.3334,2490000,0
2001-08-22,8.3433,8.3934,7.7334,7.94,7324500,0
2001-08-23,8,8.0366,7.6266,7.75,4035600,0
2001-08-24,7.7534,8.0966,7.7534,8.0034,2494500,0
2001-08-27,7.9566,8.0734,7.79,7.8734,2421000,0
2001-08-28,7.8534,7.9166,7.5634,7.5634,2933700,0
2001-08-29,7.5866,7.75,7.2834,7.7466,2423100,0
2001-08-30,7.71,7.7466,7.54,7.5966,2833500,0
2001-08-31,7.6066,7.9166,7.5866,7.91,2453700,0
2001-09-04,7.9066,8.43,7.9066,8.2266,3495000,0
2001-09-05,8.28,8.3267,7.9034,7.94,3200100,0
2001-09-06,7.9534,8.0166,7.7,7.8166,3507900,0
2001-09-07,7.77,7.82,7.5266,7.7334,3864600,0
2001-09-10,7.7334,7.78,7.39,7.48,3090300,0
2001-09-17,7.3366,7.35,6.6,6.6,6271800,0
2001-09-18,6.7,6.76,6.33,6.4534,9523800,0
2001-09-19,6.4666,6.6034,5.9634,6.1,11021700,0
2001-09-20,6.1,6.1934,5.9934,6.1566,3477000,0
2001-09-21,6.05,6.1034,5.81,6.09,4054800,0
2001-09-24,6.1166,6.53,6.1133,6.4934,4182000,0
2001-09-25,6.5,6.5,6.1834,6.3034,7238400,0
2001-09-26,6.3466,6.39,5.8334,5.8934,3531000,0
2001-09-27,5.8666,5.9,5.4534,5.8834,10752600,0
2001-09-28,5.9034,6.3334,5.8834,6.2966,5561700,0
2001-10-01,6.2766,6.3666,6.0733,6.2734,2386500,0
2001-10-02,6.2834,6.3534,6.2034,6.2566,1615200,0
2001-10-03,6.26,6.7666,6.1934,6.72,8188200,0
2001-10-04,7.0666,7.2734,6.8334,7,6875700,0
2001-10-05,6.9534,7,6.6034,6.7,3061200,0
2001-10-08,6.6666,6.9166,6.6334,6.8966,2738700,0
2001-10-09,6.6,6.7166,6.51,6.7066,3347400,0
2001-10-10,6.7134,7.0966,6.6766,7.08,4766400,0
2001-10-11,7.0666,7.6334,7.0666,7.44,3244800,0
2001-10-12,7.4534,7.6466,7.1534,7.3734,3200400,0
2001-10-15,7.4166,7.4166,7.1766,7.2566,2574300,0
2001-10-16,7.2766,7.3866,7.1034,7.3266,1995000,0
2001-10-17,7.31,7.5334,7.0666,7.2,3547500,0
2001-10-18,7.28,7.39,7.1166,7.25,1069200,0
2001-10-19,7.3134,7.6334,7.1,7.5334,2246400,0
2001-10-22,7.57,7.71,7.4834,7.54,3443100,0
2001-10-23,7.75,8.1834,7.5834,7.6266,5504400,0
2001-10-24,7.9166,8.08,7.7434,8.01,8950200,0
2001-10-25,7.9866,8.06,7.6766,8.05,4598700,0
2001-10-26,8.0166,8.3134,8.0166,8.1034,2579100,0
2001-10-29,8.1666,8.1666,7.7534,7.8434,2473800,0
2001-10-30,7.8166,7.8166,7.4334,7.7034,2413800,0
2001-10-31,7.7966,7.8334,7.48,7.49,3326100,0
2001-11-01,7.4834,7.77,7.28,7.67,4868100,0
2001-11-02,7.6334,7.8166,7.3434,7.6234,3732300,0
2001-11-05,7.5866,7.92,7.5866,7.8266,2289900,0
2001-11-06,7.8334,8.1366,7.75,8.0734,1628700,0
2001-11-07,8.0634,8.28,8.0534,8.15,1785600,0
2001-11-08,8.15,8.54,8.1,8.5266,3494100,0
2001-11-09,8.5266,8.7466,8.4334,8.6,5481300,0
2001-11-12,8.6,8.6034,8.2466,8.53,2378100,0
2001-11-13,8.5634,9.0334,8.5334,9.0034,1926600,0
2001-11-14,9.0834,9.2934,8.8666,8.9866,3944700,0
2001-11-15,8.98,9.3134,8.94,9.1534,2501100,0
2001-11-16,9.1366,9.2334,8.87,8.9866,3219300,0
2001-11-19,9,9.33,8.9966,9.2366,1887300,0
2001-11-20,9.2966,9.3334,9.0866,9.21,1610400,0
2001-11-21,9.11,9.2666,9.0034,9.2666,919500,0
2001-11-23,9.2666,9.4166,9.2,9.3634,629700,0
2001-11-26,9.4034,9.557,9.3334,9.557,1743600,0
2001-11-27,9.577,9.917,9.3334,9.853,5190900,0
2001-11-28,9.803,9.833,9.64,9.657,4609500,0
2001-11-29,9.73,9.737,9.4666,9.557,3266700,0
2001-11-30,9.533,9.6,9.31,9.3466,3456300,0
2001-12-03,9.3433,9.35,8.9434,8.9434,2385900,0
2001-12-04,8.9666,9.03,8.8234,8.91,4246200,0
2001-12-05,8.8766,9.3433,8.8666,9.23,3659700,0
2001-12-06,9.25,9.503,9.07,9.5,4785300,0
2001-12-07,9.4334,9.53,9.3334,9.48,3016800,0
2001-12-10,9.3934,9.4566,9.2466,9.3,3909900,0
2001-12-11,9.35,9.3534,9.0366,9.0834,2007300,0
2001-12-12,9.1567,9.1567,8.6234,8.8066,3594000,0
2001-12-13,8.7634,8.7634,8.3334,8.3366,4749900,0
2001-12-14,8.3634,8.6934,8.2566,8.69,4586400,0
2001-12-17,8.6567,8.6666,8.38,8.38,3859200,0
2001-12-18,8.4166,8.55,8.4166,8.52,4566900,0
2001-12-19,8.5,9.2666,8.4166,9.1466,5081700,0
2001-12-20,9.15,9.8,9.15,9.703,8912700,0
2001-12-21,9.797,10.2,9.667,10.113,7667700,0
2001-12-24,10.187,10.207,10,10.14,1961400,0
2001-12-26,10.033,10.43,10.017,10.273,2669400,0
2001-12-27,10.287,10.467,10.287,10.42,2577300,0
2001-12-28,10.427,10.623,10.39,10.527,2140500,0
2001-12-31,10.55,10.55,10.253,10.303,2760000,0
2002-01-02,10.333,10.427,10.08,10.2,1978200,0
2002-01-03,10.197,10.247,9.95,10.117,3203700,0
2002-01-04,10.147,10.247,9.99,10.067,4050900,0
2002-01-07,10,10.4,9.643,9.913,5038200,0
2002-01-08,9.953,9.963,9.4766,9.533,6130500,0
2002-01-09,9.56,9.79,9.4366,9.583,2090700,0
2002-01-10,9.53,9.767,9.52,9.65,4323300,0
2002-01-11,9.653,9.667,9.3534,9.37,5776500,0
2002-01-14,9.2166,9.3466,9.15,9.1766,3302400,0
2002-01-15,9.1334,9.583,8.9866,9.3066,2502600,0
2002-01-16,9.2566,9.76,9.25,9.703,3978000,0
2002-01-17,9.76,10,9.617,9.967,4342200,0
2002-01-18,9.953,10,9.583,9.697,2517000,0
2002-01-22,9.69,10.013,9.637,9.733,4094400,0
2002-01-23,9.747,9.763,9.583,9.65,4250700,0
2002-01-24,9.667,9.887,9.653,9.687,2516700,0
2002-01-25,9.923,10.983,9.923,10.927,19038900,0
2002-01-28,10.863,11.32,10.863,11.077,8579700,0
2002-01-29,11.057,11.247,10.733,10.92,3667500,0
2002-01-30,10.917,11.05,10.537,11,3713100,0
2002-01-31,11.06,11.203,10.97,11.003,2265600,0
2002-02-01,10.99,11.167,10.613,10.983,3183900,0
2002-02-04,10.977,10.977,10.42,10.51,1489200,0
2002-02-05,10.5,10.683,10.35,10.55,2092500,0
2002-02-06,10.567,10.817,10.56,10.667,2767500,0
2002-02-07,10.7,10.823,10.403,10.45,2056200,0
2002-02-08,10.5,10.533,10.37,10.43,1133400,0
2002-02-11,10.617,10.957,10.533,10.93,1892700,0
2002-02-12,10.923,10.927,10.593,10.697,1623900,0
2002-02-13,10.683,10.767,10.367,10.397,4538700,0
2002-02-14,10.47,10.533,10.3,10.453,2106000,0
2002-02-15,10.417,10.463,10.143,10.283,4721700,0
2002-02-19,10.267,10.277,10.027,10.033,1881900,0
2002-02-20,10.03,10.227,9.783,9.96,1585200,0
2002-02-21,9.95,10.5,9.9,10.247,2180400,0
2002-02-22,10.33,10.34,9.55,9.75,2894700,0
2002-02-25,9.767,10.283,9.767,10.2,1893900,0
2002-02-26,10.243,10.48,10.05,10.417,1269900,0
2002-02-27,10.437,10.767,10.433,10.667,3252600,0
2002-02-28,10.707,10.84,10.6,10.68,3259200,0
2002-03-01,10.677,10.713,10.457,10.65,1309800,0
2002-03-04,10.613,10.963,10.6,10.827,2561400,0
2002-03-05,10.93,10.933,10.233,10.46,2148600,0
2002-03-06,10.583,10.667,10.017,10.45,3829800,0
2002-03-07,10.457,10.61,10.147,10.327,2303100,0
2002-03-08,10.38,10.627,10.35,10.513,1690800,0
2002-03-11,10.53,10.637,10.347,10.54,1741200,0
2002-03-12,10.547,10.833,10.4,10.753,1351500,0
2002-03-13,10.777,10.787,10.54,10.593,1560000,0
2002-03-14,10.623,10.78,10.56,10.68,1377300,0
2002-03-15,10.613,11.333,10.603,11.27,6350700,0
2002-03-18,11.7,11.717,11.02,11.15,7802700,0
2002-03-19,11.187,11.637,11.123,11.563,6852000,0
2002-03-20,11.6,11.667,11.367,11.657,2616000,0
2002-03-21,11.6,11.6,11.25,11.47,3072300,0
2002-03-22,11.46,11.467,11.21,11.273,3864600,0
2002-03-25,11.317,11.333,10.86,10.923,2867700,0
2002-03-26,11.067,11.133,10.917,11,1765800,0
2002-03-27,11,11.027,10.8,10.9,2356800,0
2002-03-28,10.94,11.067,10.927,10.937,3368700,0
2002-04-01,10.947,10.98,10.22,10.673,3151800,0
2002-04-02,10.617,10.75,10.45,10.623,2740800,0
2002-04-03,10.623,10.65,10.35,10.55,2840700,0
2002-04-04,10.533,10.967,10.533,10.9,2569500,0
2002-04-05,10.937,11.067,10.883,11.013,3083400,0
2002-04-08,11,11.207,10.88,11.163,2743200,0
2002-04-09,11.307,11.43,10.957,11,3645600,0
2002-04-10,11.043,11.117,10.833,11.057,5578200,0
2002-04-11,11.067,11.197,10.787,10.813,2187000,0
2002-04-12,10.833,11.103,10.8,10.997,2376300,0
2002-04-15,11.053,11.1,10.897,10.917,1094400,0
2002-04-16,10.977,11.167,10.973,11.103,1828800,0
2002-04-17,11.103,11.237,10.887,11.1,2672100,0
2002-04-18,11.1,11.267,10.95,11.143,1896000,0
2002-04-19,11.133,11.243,10.973,11.207,1157700,0
2002-04-22,11.19,11.227,10.827,10.97,1299900,0
2002-04-23,10.92,11.193,10.757,11.133,2697900,0
2002-04-24,11.167,11.25,10.863,10.937,2045100,0
2002-04-25,10.927,11.227,10.883,11.13,1696200,0
2002-04-26,11.617,12.403,11.567,12.267,13839600,0
2002-04-29,12.383,12.873,12.293,12.86,7052700,0
2002-04-30,12.383,12.743,12.073,12.713,5237700,0
2002-05-01,12.727,12.867,12.617,12.693,4384500,0
2002-05-02,12.7,12.783,12.667,12.71,3492000,0
2002-05-03,12.71,12.773,12.483,12.733,3454200,0
2002-05-06,12.777,13.137,12.583,12.717,3183600,0
2002-05-07,12.667,12.75,12.463,12.647,2842800,0
2002-05-08,12.703,12.94,12.267,12.69,2885100,0
2002-05-09,12.723,12.94,12.62,12.74,2255700,0
2002-05-10,12.797,12.967,12.75,12.86,1445100,0
2002-05-13,12.793,12.86,12.467,12.707,2409300,0
2002-05-14,12.717,13.25,12.713,13.1,2877600,0
2002-05-15,13.033,13.1,12.823,12.92,3486600,0
2002-05-16,12.967,13,12.767,12.967,1697100,0
2002-05-17,12.98,13.137,12.917,13.11,2414700,0
2002-05-20,13.143,13.23,12.94,12.967,1701900,0
2002-05-21,13.137,13.137,12.533,12.823,1601700,0
2002-05-22,12.773,12.82,12.5,12.667,3139800,0
2002-05-23,12.717,13.007,12.497,13,2370600,0
2002-05-24,12.903,13.067,12.523,12.543,1408200,0
2002-05-28,12.617,12.69,12.2,12.46,1652100,0
2002-05-29,12.45,12.667,12.343,12.427,1644600,0
2002-05-30,12.433,12.653,12.333,12.503,2817000,0
2002-05-31,13.063,13.667,12.923,13.423,37014600,0
2002-06-03,13.283,13.347,13.047,13.087,5915100,0
2002-06-04,13.09,13.333,12.8,13,3804600,0
2002-06-05,12.873,13.17,12.833,13.063,4276200,0
2002-06-06,13.197,13.283,12.947,12.997,2976600,0
2002-06-07,13.033,13.11,12.897,12.997,2170800,0
2002-06-10,13,13.347,12.983,13.197,3649200,0
2002-06-11,13.1,13.347,13.057,13.12,3867000,0
2002-06-12,13.167,13.333,13.123,13.32,2617200,0
2002-06-13,13.283,13.317,12.743,12.78,3781500,0
2002-06-14,12.723,12.78,12.283,12.503,3232800,0
2002-06-17,12.573,12.95,12.57,12.777,3703200,0
2002-06-18,12.75,12.75,12.55,12.623,3136500,0
2002-06-19,12.61,12.973,12.57,12.743,1931100,0
2002-06-20,12.763,12.907,12.517,12.583,1635600,0
2002-06-21,12.567,12.84,12.11,12.723,4067100,0
2002-06-24,12.767,13.107,12.3,12.963,4958400,0
2002-06-25,12.967,13.107,12.753,12.86,3408900,0
2002-06-26,12.7,12.777,12.32,12.607,3408600,0
2002-06-27,12.82,12.897,12.31,12.603,3656100,0
2002-06-28,12.747,13.34,12.703,13.137,4855800,0
2002-07-01,13.15,13.28,12.283,12.353,4685700,0
2002-07-02,12.337,12.417,12.103,12.157,5323800,0
2002-07-03,12.1,12.11,11.51,11.717,5265300,0
2002-07-05,11.833,12.613,11.83,12.563,1572000,0
2002-07-08,12.517,12.653,12.03,12.063,2973000,0
2002-07-09,12,12,11.05,11.103,11377500,0
2002-07-10,11.18,11.667,10.86,10.973,5195100,0
2002-07-11,10.997,11.303,10.767,11.193,3062100,0
2002-07-12,11.21,11.273,10.833,10.873,3296100,0
2002-07-15,10.917,11.04,9.867,10.703,5025000,0
2002-07-16,10.533,10.667,10.097,10.18,4060500,0
2002-07-17,10.287,10.683,9.753,10.127,4404300,0
2002-07-18,10.1,10.423,9.86,9.937,2739000,0
2002-07-19,9.933,10,9.553,9.647,3117600,0
2002-07-22,9.563,9.8,8.97,9.3534,3138300,0
2002-07-23,9.3634,9.59,9.2,9.2666,3166800,0
2002-07-24,9.2634,10.17,8.7534,10.157,4555200,0
2002-07-25,10.087,10.12,9.3666,9.833,3276300,0
2002-07-26,10.033,10.673,10.033,10.5,4906500,0
2002-07-29,10.537,11.26,10.507,11.15,3900300,0
2002-07-30,11.003,11.007,10.06,10.337,6912300,0
2002-07-31,10.2,10.417,10.083,10.4,5280300,0
2002-08-01,10.333,10.533,9.667,9.733,5275200,0
2002-08-02,9.65,9.653,8.8666,9.0966,4568100,0
2002-08-05,9.0166,9.1966,8.7134,8.76,3503700,0
2002-08-06,8.9034,9.607,8.89,9.3934,4191000,0
2002-08-07,9.51,9.677,9.3,9.663,3928500,0
2002-08-08,9.557,9.65,8.64,9.58,5133600,0
2002-08-09,9.3934,9.743,9.29,9.577,2324100,0
2002-08-12,9.4934,9.503,8.6466,8.9366,6858900,0
2002-08-13,8.9,9.11,8.3334,8.41,6118800,0
2002-08-14,8.37,9.1334,8.3334,9.13,8100900,0
2002-08-16,9.503,9.913,9.3534,9.797,3567300,0
2002-08-19,9.907,10.313,9.803,10.22,5250300,0
2002-08-20,10.217,10.333,9.967,10.193,2685600,0
2002-08-21,10.253,10.29,9.563,10.09,5154000,0
2002-08-22,10.117,10.12,9.713,9.903,2034600,0
2002-08-23,9.86,9.907,9.1334,9.2,4708200,0
2002-08-26,9.3666,9.4366,8.9866,9.3666,3621000,0
2002-08-27,8.6666,8.98,8.3666,8.3734,12790200,0
2002-08-28,8.3766,8.59,8.3,8.3334,5367300,0
2002-08-29,8.25,8.3834,8.0834,8.2466,3455700,0
2002-08-30,8.2434,8.4966,8.1666,8.2034,2616600,0
2002-09-03,8.08,8.27,7.8234,8.1634,3803400,0
2002-09-04,8.19,8.5634,7.8966,8.5,5918700,0
2002-09-05,8.33,8.35,7.8666,7.87,3326700,0
2002-09-06,7.9166,8.38,7.91,8.2966,3137400,0
2002-09-09,8.3,8.3034,7.9666,8.2,3785400,0
2002-09-10,8.2266,8.23,7.8,7.9466,3762600,0
2002-09-11,7.9666,8.1567,7.9166,8.1366,4117800,0
2002-09-12,8.1166,8.1166,7.6266,7.7,5207700,0
2002-09-13,7.6666,7.6734,7.3066,7.3634,5033700,0
2002-09-17,7.92,8.2366,7.82,8.1066,9919200,0
2002-09-18,8.0866,8.1334,7.7234,7.9766,6944100,0
2002-09-19,7.87,7.89,7.7,7.79,3887100,0
2002-09-20,7.7834,7.8566,7.6334,7.81,5539200,0
2002-09-23,7.7466,7.78,7.6234,7.7066,3384000,0
2002-09-24,7.6534,7.7366,7.3834,7.4934,3054600,0
2002-09-25,7.5834,7.95,7.5166,7.8934,2676600,0
2002-09-26,7.9,8.2,7.9,8.06,2764800,0
2002-09-27,7.9966,8.1866,7.7534,7.7534,2118600,0
2002-09-30,7.5466,7.5834,7.0434,7.3466,4536300,0
2002-10-01,7.3534,7.6266,7.0066,7.4234,6488100,0
2002-10-02,7.4,7.4634,7.03,7.0334,4314600,0
2002-10-03,7.0334,7.0466,6.79,6.9534,3668400,0
2002-10-04,6.9634,7.28,6.7566,7.1834,4547400,0
2002-10-07,7.1534,7.1566,6.4234,6.5166,6603600,0
2002-10-08,6.6334,7.1,6.36,6.8134,8746500,0
2002-10-09,6.6,6.75,6.4534,6.5866,4517400,0
2002-10-10,6.6134,6.9166,6.3666,6.6966,6220500,0
2002-10-11,6.8234,7.1634,6.6,7.1434,5728200,0
2002-10-14,7.1334,7.4066,6.8866,7.0034,5968500,0
2002-10-15,7.3034,8.04,7.1166,7.9466,9123900,0
2002-10-16,7.7634,7.9434,7.49,7.63,3246600,0
2002-10-17,8,8.1666,7.8834,8.07,3705600,0
2002-10-18,7.9934,8.41,7.79,8.3734,3552300,0
2002-10-21,8.34,8.5,7.9934,8.3934,3034500,0
2002-10-22,8.36,8.56,8.0334,8.06,3213600,0
2002-10-23,8.08,8.5166,7.91,8.3334,5334300,0
2002-10-24,8.28,8.5,7.8834,7.94,3448500,0
2002-10-25,7.9834,8.81,7.9666,8.7834,8521500,0
2002-10-28,9.4934,9.4966,8.7866,9.1034,10289400,0
2002-10-29,9.1134,9.1834,8.6,9.0034,6011700,0
2002-10-30,9.0466,9.0834,8.7034,8.77,4708800,0
2002-10-31,8.83,8.9067,8.53,8.7634,3770700,0
2002-11-01,8.7666,8.96,8.5166,8.8534,3464100,0
2002-11-04,9.0166,9.0434,8.5933,8.6466,2898600,0
2002-11-05,8.6666,8.8734,8.5334,8.87,3437700,0
2002-11-06,8.9034,9.0566,8.75,8.9766,2948100,0
2002-11-07,8.9166,9.0334,8.48,8.5634,2880900,0
2002-11-08,8.5634,8.8334,8.3334,8.5134,2805300,0
2002-11-11,8.5,8.5034,8.0634,8.14,2526300,0
2002-11-12,8.1834,8.5966,7.9,8.3666,3755400,0
2002-11-13,8.4,8.6366,8.11,8.5834,5857500,0
2002-11-14,8.65,9.19,8.6466,9.0366,4411200,0
2002-11-15,9.01,9.21,8.9666,9.1166,4154100,0
2002-11-18,9.1366,9.3134,9.0666,9.1266,2988600,0
2002-11-19,9.1066,9.2666,8.6,8.7166,6257400,0
2002-11-20,8.7366,9.0034,8.6066,8.9966,3414000,0
2002-11-21,9.0166,9.2866,9,9.2334,3026100,0
2002-11-22,9.22,9.2766,9,9.0866,2556300,0
2002-11-25,9.0834,9.3234,9,9.27,2812500,0
2002-11-26,9.2634,9.3034,8.92,8.99,2742600,0
2002-11-27,8.97,9.773,8.9334,9.57,3942900,0
2002-11-29,9.607,9.86,9.5,9.783,2404500,0
2002-12-02,9.93,10.197,9.4334,9.57,3275400,0
2002-12-03,9.547,9.7,9.38,9.41,2033700,0
2002-12-04,9.577,9.727,9.2966,9.4934,3323400,0
2002-12-05,9.563,9.7,9.32,9.4233,3753600,0
2002-12-06,9.3066,9.717,9.3,9.627,2871000,0
2002-12-09,9.59,9.597,9.1034,9.1166,3983400,0
2002-12-10,9.21,9.4634,9.19,9.21,3346200,0
2002-12-11,9.1666,9.1966,8.9734,9.0566,5672100,0
2002-12-12,9.1234,9.16,8.78,9.0166,3522900,0
2002-12-13,8.9834,8.99,8.6234,8.7666,3186900,0
2002-12-16,8.78,9.2134,8.7634,8.9734,3336600,0
2002-12-17,8.97,9.02,8.6166,8.7034,3352800,0
2002-12-18,8.6866,8.7,8.26,8.4067,4999800,0
2002-12-19,8.35,8.4334,8.0266,8.39,4991100,0
2002-12-20,8.4966,8.6966,8.36,8.41,3767100,0
2002-12-23,8.16,8.4734,8.0866,8.1934,2282700,0
2002-12-24,8.1666,8.2134,7.9834,8.15,1819200,0
2002-12-26,8.15,8.3334,8.15,8.2234,1867800,0
2002-12-27,8.2334,8.2834,8.1066,8.1434,1572600,0
2002-12-30,8.1666,8.35,7.9434,8.2334,2146800,0
2002-12-31,8.25,8.3334,8.1567,8.19,1814400,0
2003-01-02,8.1733,8.7,8.17,8.5834,3075300,0
2003-01-03,8.5434,8.6334,8.3334,8.4334,5176800,0
2003-01-06,8.4434,8.6434,8.2834,8.42,6669300,0
2003-01-07,8.6666,9.1334,8.6366,8.9,12074400,0
2003-01-08,8.8734,8.8734,8.6466,8.6866,5110800,0
2003-01-09,8.7534,9.06,8.7,8.8934,5806500,0
2003-01-10,8.8433,9.15,8.8,9.14,3671100,0
2003-01-13,9.1634,9.3234,8.9134,9.06,6103200,0
2003-01-14,9.0666,9.25,8.91,9.0334,2438100,0
2003-01-15,9.05,9.0966,8.88,8.88,3583500,0
2003-01-16,8.8834,9.0266,8.75,8.8234,2051100,0
2003-01-17,8.7566,8.9,8.6366,8.6666,1786800,0
2003-01-21,8.69,8.7234,8.2,8.25,2793600,0
2003-01-22,8.2134,8.49,8.04,8.1134,4968300,0
2003-01-23,8.21,8.4166,8.11,8.3834,3224100,0
2003-01-24,7.9266,7.93,7.0734,7.5666,22813800,0
2003-01-27,7.5366,7.5666,7.1466,7.51,7619100,0
2003-01-28,7.55,7.5566,7.3434,7.45,5205300,0
2003-01-29,7.41,7.5534,7.29,7.52,5567100,0
2003-01-30,7.5134,7.57,7.2366,7.2566,4512900,0
2003-01-31,7.2066,7.3634,7.1666,7.32,4828800,0
2003-02-03,7.3366,7.3834,7.31,7.3434,4844700,0
2003-02-04,7.3166,7.3334,7.1266,7.2266,4728900,0
2003-02-05,7.2866,7.4634,7.2,7.33,4071600,0
2003-02-06,7.28,7.37,7.13,7.2366,4070100,0
2003-02-07,7.3,7.31,7,7.0166,4033500,0
2003-02-10,7.0266,7.14,6.8466,7.1134,5310000,0
2003-02-11,7.1434,7.19,7.0134,7.04,4556700,0
2003-02-12,7.0466,7.08,6.9534,6.9734,3675600,0
2003-02-13,7.01,7.0134,6.7834,6.9166,2467500,0
2003-02-14,6.9334,7.1834,6.8466,7.17,2772900,0
2003-02-18,7.1834,7.2566,7.0366,7.24,2393700,0
2003-02-19,7.2566,7.3,6.9166,6.9966,1987500,0
2003-02-20,7.0566,7.0666,6.8866,6.9066,2194200,0
2003-02-21,6.9334,6.9534,6.7734,6.8366,5122200,0
2003-02-24,6.7734,6.8234,6.6,6.6366,4183800,0
2003-02-25,6.59,6.67,6.4334,6.6066,4392300,0
2003-02-26,6.5566,6.6166,6.44,6.45,3179400,0
2003-02-27,6.51,6.86,6.5034,6.8366,3855300,0
2003-02-28,6.7966,6.95,6.7666,6.8834,2517600,0
2003-03-03,7.0666,7.07,6.7134,6.7234,2654100,0
2003-03-04,6.7166,6.7334,6.3934,6.3934,2697600,0
2003-03-05,6.4267,6.4267,5.8,6.19,11658000,0
2003-03-06,6.1767,6.2634,6.0666,6.1367,6545100,0
2003-03-07,6.1,6.2734,6.0034,6.1866,4362300,0
2003-03-10,6.2066,6.2366,6.0866,6.1334,2389500,0
2003-03-11,6.2334,6.3266,6.14,6.2534,3401400,0
2003-03-12,6.2434,6.3366,6.1866,6.2834,5809800,0
2003-03-13,6.42,6.7134,6.35,6.6834,5115300,0
2003-03-14,6.69,6.69,6.5434,6.6134,3472500,0
2003-03-17,6.6534,7.1966,6.6066,7.1866,8268600,0
2003-03-18,7.2,7.3934,7.1466,7.3666,5010000,0
2003-03-19,7.3666,7.3666,6.9066,7.0434,7509000,0
2003-03-20,6.95,7.0266,6.68,6.8834,6178200,0
2003-03-21,7.0166,7.1734,6.85,7.1634,5052900,0
2003-03-24,7.0034,7.1666,6.65,6.6734,4754400,0
2003-03-25,6.7,6.9166,6.64,6.8334,3879900,0
2003-03-26,6.77,6.9334,6.7434,6.85,2626800,0
2003-03-27,6.8034,6.8666,6.65,6.6634,4602000,0
2003-03-28,6.6466,6.7334,6.6334,6.6634,2097300,0
2003-03-31,6.5766,6.7334,6.4966,6.6334,3769200,0
2003-04-01,6.63,6.6534,6.4666,6.5134,3492000,0
2003-04-02,6.6334,6.9334,6.6166,6.9034,3664500,0
2003-04-03,7.1166,7.1266,6.9,6.9866,3519622,0
2003-04-04,7.0134,7.0166,6.8034,6.82,3522654,0
2003-04-07,6.9234,7.0666,6.7666,6.7666,4577344,0
2003-04-08,6.7434,7.07,6.71,6.95,7371790,0
2003-04-09,7.0134,7.0166,6.8666,6.8666,4988476,0
2003-04-10,6.8966,7.2066,6.85,7.19,7051236,0
2003-04-11,7.1234,7.3834,7.1234,7.25,6702852,0
2003-04-14,7.2834,7.42,7.1234,7.41,4914040,0
2003-04-15,7.4166,7.7234,7.34,7.6834,5725558,0
2003-04-16,7.72,7.8366,7.62,7.6734,5131062,0
2003-04-17,7.6966,7.9666,7.6666,7.9666,5995128,0
2003-04-21,7.96,7.9634,7.8434,7.9066,3323862,0
2003-04-22,7.92,8.1134,7.7934,8.1,5297764,0
2003-04-23,8.0933,8.1134,7.9166,8.04,3187972,0
2003-04-24,8.04,8.04,7.85,7.9766,2776960,0
2003-04-25,7.9334,7.9666,7.7634,7.77,3187966,0
2003-04-28,7.78,7.9334,7.78,7.8966,5124304,0
2003-04-29,8.5066,8.5366,8.15,8.3766,9216136,0
2003-04-30,8.3666,8.5366,8.3334,8.48,5249920,0
2003-05-01,8.3966,8.44,8.1567,8.37,4412724,0
2003-05-02,8.3666,8.72,8.3666,8.6666,6609862,0
2003-05-05,8.7366,8.9134,8.7034,8.7934,6949908,0
2003-05-06,8.8267,9.2766,8.8066,9.17,8760604,0
2003-05-07,9.0734,9.26,9.0666,9.1666,5740924,0
2003-05-08,8.9766,9.18,8.8834,8.93,7317732,0
2003-05-09,8.9366,8.95,8.7,8.8334,5217042,0
2003-05-12,8.8,9.0566,8.7266,9.0434,5182236,0
2003-05-13,8.9,8.9334,8.6834,8.7334,4869478,0
2003-05-14,8.7566,8.7834,8.2866,8.47,9006958,0
2003-05-15,8.49,8.5334,8.3267,8.46,4668396,0
2003-05-16,8.5466,8.85,8.5234,8.5767,5680530,0
2003-05-19,8.4734,8.5767,8.3034,8.31,4071156,0
2003-05-20,8.39,8.5366,8.2734,8.3134,2557446,0
2003-05-21,8.3166,8.5767,8.2734,8.5634,4445286,0
2003-05-22,8.43,8.81,8.4233,8.7,3832732,0
2003-05-23,8.6834,8.7666,8.65,8.68,2898166,0
2003-05-27,8.6766,8.7534,8.5866,8.7334,4482514,0
2003-05-28,8.8,8.97,8.7534,8.9334,3569968,0
2003-05-29,9.0234,9.3334,9.0066,9.2334,8836486,0
2003-05-30,9.577,9.783,9.4334,9.667,12151012,0
2003-06-02,9.683,9.847,9.45,9.6,5920198,0
2003-06-03,9.597,9.683,9.4434,9.657,4806130,0
2003-06-04,9.653,9.833,9.613,9.723,5596542,0
2003-06-05,9.68,10.45,9.647,10.197,10257816,0
2003-06-06,10.263,10.347,10.053,10.083,4637484,0
2003-06-09,10.1,10.267,9.97,10.073,3413404,0
2003-06-10,10.133,10.447,10.083,10.447,6454134,0
2003-06-11,10.433,10.877,10.377,10.813,5709646,0
2003-06-12,10.847,11.27,10.773,11.05,12157092,0
2003-06-13,11.05,11.083,10.573,10.633,6803248,0
2003-06-16,10.6,11,10.573,10.95,5059804,0
2003-06-17,10.95,10.95,10.683,10.913,3685960,0
2003-06-18,10.87,10.877,10.63,10.673,4216284,0
2003-06-19,10.637,10.883,10.363,10.383,3820510,0
2003-06-20,10.46,10.64,10.337,10.5,2856588,0
2003-06-23,10.47,10.51,10.24,10.327,3624208,0
2003-06-24,10.29,10.623,10.26,10.53,3337854,0
2003-06-25,10.533,10.833,10.503,10.607,3812458,0
2003-06-26,10.627,10.937,10.477,10.83,3567712,0
2003-06-27,10.817,10.82,10.487,10.633,3963168,0
2003-06-30,10.627,10.823,10.557,10.59,4184052,0
2003-07-01,10.543,10.883,10.347,10.857,4863550,0
2003-07-02,10.877,11.163,10.84,11.15,4373974,0
2003-07-03,11.063,11.433,11,11.267,3257338,0
2003-07-07,11.357,11.663,11.333,11.457,5688586,0
2003-07-08,11.517,11.733,11.217,11.53,10254772,0
2003-07-09,11.53,11.65,11.37,11.487,4878394,0
2003-07-10,11.42,11.437,11.21,11.36,2861074,0
2003-07-11,11.353,11.5,11.347,11.45,3569656,0
2003-07-14,11.64,11.86,11.55,11.793,5467672,0
2003-07-15,11.837,12.167,11.833,12.02,6354340,0
2003-07-16,12.153,12.153,11.517,11.783,3907686,0
2003-07-17,11.7,11.813,11.393,11.473,3615142,0
2003-07-18,11.557,11.583,11.297,11.447,2911062,0
2003-07-21,11.4,11.427,11.17,11.243,2054484,0
2003-07-22,11.243,11.503,11.143,11.413,3309654,0
2003-07-23,11.457,11.457,10.923,11.183,4969428,0
2003-07-24,11.247,11.587,11.157,11.437,5355594,0
2003-07-25,11.453,11.833,11.447,11.78,4371982,0
2003-07-28,11.79,12.013,11.603,11.9,4606900,0
2003-07-29,11.967,12.103,11.687,12,5402742,0
2003-07-30,11.99,12.35,11.983,12.287,6626328,0
2003-07-31,12.393,12.54,12.043,12.243,4991428,0
2003-08-01,12.257,12.387,12.057,12.267,4105990,0
2003-08-04,12.267,12.45,12.03,12.293,4464532,0
2003-08-05,12.207,12.213,11.9,11.957,5857204,0
2003-08-06,11.937,12.2,11.857,12.133,5236038,0
2003-08-07,12.183,12.183,11.603,11.82,10025472,0
2003-08-08,11.823,12.107,11.793,12,3413424,0
2003-08-11,11.963,12.327,11.9,12.21,3302094,0
2003-08-12,12.237,12.493,12.137,12.427,3286380,0
2003-08-13,12.453,12.497,12.24,12.34,3080044,0
2003-08-14,12.333,12.39,12.3,12.313,1978822,0
2003-08-15,12.31,12.457,12.25,12.333,1395060,0
2003-08-18,12.387,12.617,12.327,12.483,3032986,0
2003-08-19,12.517,12.64,12.477,12.56,3931912,0
2003-08-20,12.567,12.683,12.467,12.667,3583914,0
2003-08-21,12.667,12.933,12.593,12.667,4714254,0
2003-08-22,12.813,12.873,12.517,12.623,4074316,0
2003-08-25,12.577,12.613,12.413,12.543,4960330,0
2003-08-26,12.5,12.587,12.08,12.41,5943376,0
2003-08-27,12.86,13.087,12.783,12.9,13106370,0
2003-08-28,12.933,13.25,12.89,13.083,11036398,0
2003-08-29,13.083,13.117,12.863,13.073,4357620,0
2003-09-02,13.123,13.167,12.883,13.097,4172070,0
2003-09-03,13.133,13.133,12.613,12.777,8366442,0
2003-09-04,12.767,12.867,12.647,12.68,6050082,0
2003-09-05,12.713,12.717,12.127,12.197,5849164,0
2003-09-08,12.233,12.48,12.143,12.33,3376708,0
2003-09-09,12.267,12.273,11.783,11.917,5840290,0
2003-09-10,11.823,12.137,11.79,11.79,4413864,0
2003-09-11,11.783,12,11.61,11.903,3668502,0
2003-09-12,11.98,12.013,11.557,12.013,2297370,0
2003-09-15,12.04,12.067,11.547,11.633,6348024,0
2003-09-16,11.65,11.737,11.257,11.667,7345146,0
2003-09-17,11.727,11.917,11.65,11.697,3316378,0
2003-09-18,11.697,12.033,11.697,11.967,3675016,0
2003-09-19,11.967,12.3,11.667,12.093,4271286,0
2003-09-22,11.937,12.207,11.88,12.05,4247142,0
2003-09-23,12.063,12.38,12.033,12.37,3054274,0
2003-09-24,12.27,12.41,11.88,11.923,3097414,0
2003-09-25,11.987,12.097,11.61,11.653,3715228,0
2003-09-26,11.61,11.64,11.36,11.437,3306568,0
2003-09-29,11.543,11.58,11.21,11.333,3216082,0
2003-09-30,11.337,11.337,11.157,11.183,3289116,0
2003-10-01,11.173,11.643,11.167,11.453,3698940,0
2003-10-02,11.533,11.643,11.423,11.52,3954052,0
2003-10-03,11.68,11.93,11.44,11.5,5372286,0
2003-10-06,11.7,11.973,11.47,11.95,3449470,0
2003-10-07,11.917,12.087,11.833,11.963,3057870,0
2003-10-08,11.95,11.96,11.307,11.453,10526968,0
2003-10-09,11.717,11.96,11.693,11.773,5538186,0
2003-10-10,11.817,11.89,11.453,11.583,3075174,0
2003-10-13,11.727,12.01,11.713,11.983,3523872,0
2003-10-14,11.99,12.167,11.847,12.127,3058050,0
2003-10-15,12.25,12.263,11.967,12.073,2385210,0
2003-10-16,12.103,12.217,12.037,12.177,1611136,0
2003-10-17,12.217,12.233,11.757,11.757,2917666,0
2003-10-20,11.823,11.957,11.787,11.907,2966044,0
2003-10-21,11.987,12.55,11.957,12.437,6979186,0
2003-10-22,12.42,12.433,12.18,12.23,4081548,0
2003-10-23,12.177,12.587,12.1,12.5,4766944,0
2003-10-24,12.41,12.617,12.327,12.553,3777970,0
2003-10-27,12.6,12.667,12.33,12.563,2878596,0
2003-10-28,12.603,12.803,12.447,12.747,2430600,0
2003-10-29,12.833,12.833,12.563,12.67,2466772,0
2003-10-30,12.833,12.833,12.45,12.647,2923486,0
2003-10-31,12.717,12.787,12.583,12.763,2719008,0
2003-11-03,12.913,12.913,12.727,12.84,2278690,0
2003-11-04,12.767,12.793,12.683,12.747,2171974,0
2003-11-05,12.783,12.87,12.647,12.797,2487904,0
2003-11-06,12.47,12.583,12.143,12.287,6766000,0
2003-11-07,12.333,12.333,11.71,11.763,11710606,0
2003-11-10,11.807,11.81,11.09,11.177,11370706,0
2003-11-11,11.253,11.61,11.25,11.527,10329102,0
2003-11-12,11.557,11.88,11.527,11.827,5555184,0
2003-11-13,11.75,11.763,11.467,11.577,4636578,0
2003-11-14,11.667,11.793,11.34,11.36,3364422,0
2003-11-17,11.38,11.46,11.03,11.207,4557102,0
2003-11-18,11.227,11.497,11.023,11.03,2956176,0
2003-11-19,11.14,11.16,10.88,11.027,4645216,0
2003-11-20,11.01,11.25,10.883,10.993,3890220,0
2003-11-21,11.053,11.213,10.993,11.183,3138678,0
2003-11-24,11.437,11.66,11.37,11.523,3686238,0
2003-11-25,11.523,11.633,11.36,11.47,4262002,0
2003-11-26,10.783,10.917,10.367,10.543,30039598,0
2003-11-28,10.483,10.687,10.467,10.573,3565494,0
2003-12-01,10.683,10.917,10.63,10.917,10387966,0
2003-12-02,10.833,10.863,10.45,10.5,9885160,0
2003-12-03,10.56,10.72,10.22,10.283,5330494,0
2003-12-04,10.217,10.263,9.8,9.997,7692336,0
2003-12-05,9.997,10.253,9.853,9.923,5302356,0
2003-12-08,9.89,10.167,9.833,9.963,3648436,0
2003-12-09,10.11,10.167,9.9,9.923,4442754,0
2003-12-10,9.933,9.967,9.77,9.84,4874148,0
2003-12-11,9.823,10.077,9.79,9.997,5324448,0
2003-12-12,10.05,10.05,9.67,9.76,4298158,0
2003-12-15,10.01,10.023,9.513,9.557,5260480,0
2003-12-16,9.4766,9.4866,9.12,9.4,7309396,0
2003-12-17,9.3934,9.933,9.35,9.813,5674074,0
2003-12-18,9.867,10.077,9.813,10.077,4239022,0
2003-12-19,10.14,10.157,9.9,9.98,3845536,0
2003-12-22,10.053,10.133,9.9,10.097,3510888,0
2003-12-23,10.167,10.167,9.833,10.153,4669626,0
2003-12-24,10.117,10.15,9.95,10.05,2275354,0
2003-12-26,10.083,10.127,10.013,10.07,541842,0
2003-12-29,10.04,10.16,10.04,10.09,3185398,0
2003-12-30,10.087,10.14,9.97,10.05,4826914,0
2003-12-31,10.037,10.16,9.927,10.023,4314036,0
2004-01-02,10.067,10.097,9.813,9.87,3580632,0
2004-01-05,9.857,10.013,9.63,9.863,4837404,0
2004-01-06,10.267,10.727,10.11,10.62,11469510,0
2004-01-07,10.65,10.757,10.467,10.68,5202840,0
2004-01-08,10.76,10.837,10.713,10.83,3685252,0
2004-01-09,10.647,11.067,10.647,10.88,4335886,0
2004-01-12,10.837,10.9,10.72,10.847,5447068,0
2004-01-13,10.833,11,10.65,10.777,4622596,0
2004-01-14,10.837,10.89,10.637,10.643,2816416,0
2004-01-15,10.627,10.707,10.403,10.55,2803576,0
2004-01-16,10.557,10.673,10.463,10.56,4174374,0
2004-01-20,10.567,10.667,10.497,10.6,2093248,0
2004-01-21,10.593,10.667,10.473,10.667,2430904,0
2004-01-22,10.617,10.8,10.55,10.633,2395624,0
2004-01-23,10.633,10.69,10.577,10.667,1556980,0
2004-01-26,10.64,10.797,10.593,10.793,2446098,0
2004-01-27,10.797,11.27,10.783,10.99,7017960,0
2004-01-28,11.033,11.08,10.5,10.6,3885246,0
2004-01-29,10.6,10.727,10.507,10.617,2625348,0
2004-01-30,10.663,10.67,10.417,10.637,7110186,0
2004-02-02,10.637,11.117,10.59,10.97,5453002,0
2004-02-03,10.97,11.077,10.853,10.903,2846172,0
2004-02-04,10.89,11.13,10.84,10.93,3044442,0
2004-02-05,10.99,11.1,10.77,10.883,1840956,0
2004-02-06,10.85,11.033,10.807,10.933,3239956,0
2004-02-09,10.89,11.167,10.873,11.113,2715436,0
2004-02-10,11.163,11.267,11.08,11.177,1569712,0
2004-02-11,11.263,11.323,11.167,11.237,2273824,0
2004-02-12,11.217,11.253,11.067,11.103,2027104,0
2004-02-13,11.053,11.147,10.867,10.933,2344840,0
2004-02-17,10.993,11.247,10.993,11.167,2133936,0
2004-02-18,11.127,11.153,10.987,11.043,1824648,0
2004-02-19,11.1,11.307,10.863,10.9,2856048,0
2004-02-20,10.867,11.15,10.667,10.933,3363970,0
2004-02-23,11.067,11.137,10.733,10.76,2838730,0
2004-02-24,10.883,11.057,10.743,10.747,4343248,0
2004-02-25,10.61,10.667,10.04,10.317,20983504,0
2004-02-26,10.39,10.44,10.267,10.36,4961130,0
2004-02-27,10.33,10.44,10.23,10.3,6888106,0
2004-03-01,10.317,10.583,10.25,10.527,6086766,0
2004-03-02,10.507,10.587,10.417,10.5,3967294,0
2004-03-03,10.453,10.517,10.297,10.46,3814486,0
2004-03-04,10.433,10.497,10.283,10.327,3281154,0
2004-03-05,10.27,10.513,10.25,10.457,3323122,0
2004-03-08,10.46,10.49,10.29,10.353,2380974,0
2004-03-09,10.367,10.42,10.2,10.297,2939566,0
2004-03-10,10.277,10.343,10.083,10.103,2693722,0
2004-03-11,10.067,10.15,9.85,9.907,5387692,0
2004-03-12,9.97,10.017,9.733,9.877,7475382,0
2004-03-15,9.833,9.833,9.537,9.547,5896806,0
2004-03-16,9.667,9.687,9.4766,9.55,5013684,0
2004-03-17,9.573,9.757,9.533,9.533,5476324,0
2004-03-18,9.607,9.693,9.5,9.62,3566484,0
2004-03-19,9.65,9.807,9.5,9.687,3805698,0
2004-03-22,9.65,9.673,9.48,9.49,3289854,0
2004-03-23,9.4866,9.707,9.4166,9.4166,4009414,0
2004-03-24,9.43,9.65,9.4166,9.613,4291918,0
2004-03-25,9.617,10.007,9.607,9.993,4782948,0
2004-03-26,10,10,9.81,9.817,2799310,0
2004-03-29,9.92,10.07,9.843,10.05,2650936,0
2004-03-30,10.053,10.33,9.98,10.307,3030760,0
2004-03-31,10.317,10.407,10.193,10.287,4919070,0
2004-04-01,10.013,10.23,9.963,10.037,8045052,0
2004-04-02,10.31,10.333,10.067,10.28,6060750,0
2004-04-05,10.303,10.393,10.217,10.393,3598678,0
2004-04-06,10.283,10.483,10.167,10.307,3343968,0
2004-04-07,10.293,10.293,9.977,10.173,2720352,0
2004-04-08,10.213,10.227,9.693,9.783,5550136,0
2004-04-12,9.777,10.053,9.757,9.907,3703294,0
2004-04-13,10,10.03,9.557,9.68,3517740,0
2004-04-14,9.727,9.8,9.587,9.65,2484094,0
2004-04-15,9.667,9.843,9.623,9.753,2722950,0
2004-04-16,9.71,10,9.703,9.87,2958534,0
2004-04-19,9.867,10.003,9.76,9.99,3407946,0
2004-04-20,9.893,10.05,9.817,9.847,6867232,0
2004-04-21,9.933,9.933,9.573,9.677,6733924,0
2004-04-22,9.647,9.843,9.523,9.767,4555464,0
2004-04-23,9.683,9.81,9.61,9.777,2013184,0
2004-04-26,9.79,9.85,9.45,9.5,4490146,0
2004-04-27,9.55,9.623,9.2534,9.3734,8113114,0
2004-04-28,9.3634,9.3966,9.21,9.2366,3793984,0
2004-04-29,9.2934,9.3433,9.0134,9.05,3131626,0
2004-04-30,9.0933,9.1166,8.94,8.9934,3861460,0
2004-05-03,9.0666,9.2766,8.9166,9.18,5122336,0
2004-05-04,9.1366,9.48,9.1334,9.4266,5572290,0
2004-05-05,9.4166,9.54,9.3866,9.4666,5994220,0
2004-05-06,8.9,8.9466,8.5933,8.6834,24482386,0
2004-05-07,8.5834,8.7,8.3866,8.4134,6485998,0
2004-05-10,8.38,8.49,8.2634,8.42,6099816,0
2004-05-11,8.53,8.6334,8.41,8.4666,5177584,0
2004-05-12,8.4534,8.52,8.19,8.51,6933522,0
2004-05-13,8.4966,8.4966,8.3066,8.3766,2454466,0
2004-05-14,8.4334,8.4934,8.2866,8.3634,3205870,0
2004-05-17,8.1966,8.4166,8.1666,8.3066,4656610,0
2004-05-18,8.3534,8.4334,8.24,8.2834,4149286,0
2004-05-19,8.3566,8.45,8.2434,8.2434,6477010,0
2004-05-20,8.32,8.35,8.2434,8.2834,3580074,0
2004-05-21,8.36,8.4866,8.2934,8.47,4508506,0
2004-05-24,8.52,8.5866,8.3034,8.3666,6978120,0
2004-05-25,8.3267,8.5366,8.2634,8.5,6653382,0
2004-05-26,8.45,8.6,8.4434,8.5066,3676662,0
2004-05-27,9.0634,9.57,9.04,9.2434,19475898,0
2004-05-28,9.3134,9.3666,9.1966,9.3,8527504,0
2004-06-01,9.2534,9.54,9.2534,9.4466,5748544,0
2004-06-02,9.47,9.4934,9.32,9.4666,4219108,0
2004-06-03,9.46,9.563,9.3666,9.37,2542168,0
2004-06-04,9.45,9.723,9.4334,9.4966,4257120,0
2004-06-07,9.577,9.69,9.4834,9.64,2126128,0
2004-06-08,9.607,9.733,9.523,9.66,1975456,0
2004-06-09,9.607,9.663,9.46,9.52,3887178,0
2004-06-10,9.49,9.627,9.4134,9.52,2266042,0
2004-06-14,9.1434,9.3334,9.09,9.2034,5394040,0
2004-06-15,9.1934,9.4334,9.1934,9.3566,2646000,0
2004-06-16,9.31,9.4166,9.22,9.37,2078392,0
2004-06-17,9.29,9.4,9.2234,9.2866,1761730,0
2004-06-18,9.2334,9.4466,9.1666,9.34,3004374,0
2004-06-21,9.33,9.3866,9.2066,9.24,1980034,0
2004-06-22,9.2166,9.2434,9.0234,9.1766,2615754,0
2004-06-23,9.1134,9.4334,9.0466,9.4166,3461440,0
2004-06-24,9.42,9.53,9.31,9.3766,3116022,0
2004-06-25,9.33,9.65,9.33,9.647,3550030,0
2004-06-28,9.64,9.733,9.2834,9.3334,3489142,0
2004-06-29,9.3866,9.4266,9.05,9.1366,5168880,0
2004-06-30,9.16,9.17,8.9634,9.1434,4985452,0
2004-07-01,9.15,9.15,8.9266,8.93,2914084,0
2004-07-02,9.0366,9.08,8.8334,8.8666,2344030,0
2004-07-06,8.8634,8.9166,8.7134,8.7134,3349506,0
2004-07-07,9.0166,9.2866,8.93,9.03,7763554,0
2004-07-08,9.05,9.0834,8.8534,8.94,2705976,0
2004-07-09,8.94,9.1,8.9,9.07,2689704,0
2004-07-12,9.0566,9.1634,8.97,9.1266,1956294,0
2004-07-13,9.15,9.2866,9.1166,9.24,2440768,0
2004-07-14,9.1567,9.2334,9.0034,9.0966,3745974,0
2004-07-15,9.1,9.1934,9.01,9.0634,2020534,0
2004-07-16,9.1334,9.14,8.67,8.74,4433664,0
2004-07-19,8.8734,8.8866,8.68,8.7934,3684574,0
2004-07-20,8.77,9.1234,8.77,9.1234,2458378,0
2004-07-21,9.07,9.2066,8.8666,8.8734,2223450,0
2004-07-22,8.8534,8.9866,8.7266,8.9866,2887656,0
2004-07-23,8.92,8.9666,8.6766,8.7666,2525764,0
2004-07-26,8.7066,8.8766,8.5434,8.6366,2292732,0
2004-07-27,8.77,8.9166,8.7234,8.89,1975092,0
2004-07-28,8.8034,8.9,8.4566,8.69,3369672,0
2004-07-29,8.8466,9.12,8.7834,8.93,3752412,0
2004-07-30,8.8166,8.9834,8.7566,8.97,3065428,0
2004-08-02,8.9866,9.1934,8.87,9.16,5247676,0
2004-08-03,9.1,9.21,8.97,9.0334,3461242,0
2004-08-04,8.9834,9.03,8.8034,8.95,2830698,0
2004-08-05,8.66,8.7234,8.0334,8.1834,16553598,0
2004-08-06,8.1266,8.24,7.87,7.92,6687384,0
2004-08-09,7.9834,8.1334,7.9066,8,4315152,0
2004-08-10,8.0466,8.1966,7.9666,8.1766,4902258,0
2004-08-11,8.0734,8.1466,7.8334,7.8666,4129882,0
2004-08-12,7.8266,7.9,7.6434,7.68,4173454,0
2004-08-13,7.7266,7.74,7.43,7.4866,7128888,0
2004-08-16,7.5666,7.7734,7.52,7.7234,5383866,0
2004-08-17,7.72,8.1066,7.71,7.9766,5432938,0
2004-08-18,7.93,8.1666,7.9266,8.0933,4417002,0
2004-08-19,8.0366,8.1,7.9366,8.05,2157570,0
2004-08-20,8.0434,8.2734,8.0366,8.1866,2206416,0
2004-08-23,8.1666,8.33,8.0166,8.2466,6399480,0
2004-08-24,8.3267,8.4634,8.1866,8.2066,3982140,0
2004-08-25,8.19,8.4334,8.14,8.3166,4992870,0
2004-08-26,7.9634,8.2834,7.7866,7.93,15842644,0
2004-08-27,7.9666,8.03,7.8466,8.0034,4361584,0
2004-08-30,7.9934,8.0366,7.8666,7.9134,2367546,0
2004-08-31,7.95,7.95,7.7566,7.8366,2544892,0
2004-09-01,7.89,7.9866,7.7734,7.8734,2196088,0
2004-09-02,7.9234,8.3334,7.85,8.27,4461676,0
2004-09-03,8.3,8.4666,8.19,8.35,4982524,0
2004-09-07,8.4166,8.5,8.25,8.36,3260472,0
2004-09-08,8.3966,8.5334,8.2934,8.3334,3940932,0
2004-09-09,8.41,8.45,8.1534,8.33,3634230,0
2004-09-10,8.3334,8.4866,8.2334,8.4866,3777766,0
2004-09-13,8.5134,8.8166,8.4466,8.6866,5986140,0
2004-09-14,8.72,8.96,8.7166,8.95,5999086,0
2004-09-15,8.9834,9.0366,8.82,8.9766,4632442,0
2004-09-16,8.9766,9.14,8.9666,9.14,3341682,0
2004-09-17,9.15,9.19,8.9834,9.0834,8145000,0
2004-09-20,9.0834,9.1466,8.95,9.0966,3736240,0
2004-09-21,9.06,9.2334,9.0566,9.1,4844670,0
2004-09-22,9.07,9.0966,8.8334,8.87,3983868,0
2004-09-23,8.8334,8.9067,8.7734,8.7866,2326816,0
2004-09-24,8.77,9.0334,8.7334,8.8934,2866578,0
2004-09-27,8.9,9.08,8.69,8.95,5541136,0
2004-09-28,8.9934,9.05,8.7534,8.99,3652990,0
2004-09-29,9.0134,9.0966,8.92,9.0434,3101148,0
2004-09-30,9,9.03,8.87,8.9834,4210408,0
2004-10-01,8.9566,9.1534,8.89,9.0966,3889602,0
2004-10-04,9.0834,9.3334,9.05,9.1034,3825258,0
2004-10-05,9.0834,9.13,9.01,9.0434,1745844,0
2004-10-06,8.7866,8.9233,8.6166,8.8134,13572892,0
2004-10-07,8.8134,8.8866,8.5666,8.6166,4521028,0
2004-10-08,8.5734,8.6,8.4166,8.4534,3747556,0
2004-10-11,8.4566,8.7034,8.4233,8.62,2697196,0
2004-10-12,8.5066,8.5466,8.4334,8.49,3224218,0
2004-10-13,8.57,8.7034,8.3734,8.43,4554586,0
2004-10-14,8.3934,8.53,8.2666,8.28,4000894,0
2004-10-15,8.3166,8.3834,8.1834,8.21,3848094,0
2004-10-18,8.1666,8.5734,8.0866,8.5734,4220674,0
2004-10-19,8.55,8.79,8.5066,8.5966,2767650,0
2004-10-20,8.52,8.7166,8.5,8.6366,2746594,0
2004-10-21,8.67,9.0066,8.6034,9.0066,4598164,0
2004-10-22,9.03,9.03,8.8866,8.9534,3733492,0
2004-10-25,8.93,8.9866,8.8334,8.9834,1899304,0
2004-10-26,9,9.1634,8.93,8.98,2736564,0
2004-10-27,8.9866,9.34,8.8766,9.25,5020768,0
2004-10-28,9.2666,9.7,9.18,9.53,4548942,0
2004-10-29,9.517,9.76,9.503,9.633,7613352,0
2004-11-01,9.673,9.743,9.513,9.55,6020968,0
2004-11-02,9.6,9.783,9.547,9.743,5383648,0
2004-11-03,9.847,9.947,9.6,9.633,6523944,0
2004-11-04,9.58,9.733,9.2834,9.687,11258016,0
2004-11-05,9.733,9.857,9.673,9.747,3742042,0
2004-11-08,9.697,9.767,9.547,9.62,3453756,0
2004-11-09,9.617,9.733,9.573,9.73,4824228,0
2004-11-10,9.75,9.79,9.66,9.733,2843494,0
2004-11-11,9.73,9.797,9.523,9.67,4180974,0
2004-11-12,9.617,9.907,9.61,9.88,3217582,0
2004-11-15,9.88,10.093,9.867,10.07,3641418,0
2004-11-16,10,10.097,9.763,9.85,2699116,0
2004-11-17,9.933,10.08,9.867,9.96,4552002,0
2004-11-18,9.907,10.087,9.807,9.983,4830000,0
2004-11-19,9.993,9.997,9.527,9.557,6371206,0
2004-11-22,9.513,9.577,9.35,9.37,4496920,0
2004-11-23,9.547,9.813,9.533,9.65,10140954,0
2004-11-24,9.693,9.693,9.527,9.633,3101764,0
2004-11-26,9.567,9.727,9.557,9.557,1090644,0
2004-11-29,9.557,9.57,9.31,9.4134,3710542,0
2004-11-30,9.33,9.3433,9.19,9.2766,6559228,0
2004-12-01,9.1666,9.4666,9.12,9.2,6351456,0
2004-12-02,9.1034,9.67,8.9466,9.43,9442932,0
2004-12-03,9.3,9.5,9.25,9.4334,5788194,0
2004-12-06,9.47,9.513,9.39,9.44,2632332,0
2004-12-07,9.42,9.507,9.28,9.3,3764664,0
2004-12-08,9.3034,9.633,9.2966,9.503,6182374,0
2004-12-09,9.3734,9.527,9.33,9.4834,4855030,0
2004-12-10,9.4434,9.4734,9.35,9.39,3948250,0
2004-12-13,9.37,9.41,9.1733,9.3234,3818160,0
2004-12-14,9.29,9.58,9.23,9.567,4077258,0
2004-12-15,9.513,9.81,9.5,9.683,7381368,0
2004-12-16,9.683,9.753,9.61,9.68,4363228,0
2004-12-17,9.75,9.787,9.44,9.4766,3451420,0
2004-12-20,9.527,9.707,9.3934,9.4334,3295936,0
2004-12-21,9.4233,9.573,9.2634,9.517,4729128,0
2004-12-22,9.4466,9.623,9.4067,9.46,2748604,0
2004-12-23,9.46,9.563,9.4134,9.4766,2206966,0
2004-12-27,9.4834,9.6,9.4166,9.47,1697382,0
2004-12-28,9.5,9.667,9.47,9.613,1422838,0
2004-12-29,9.667,9.697,9.58,9.683,2560462,0
2004-12-30,9.667,9.78,9.65,9.67,2121054,0
2004-12-31,9.657,9.717,9.56,9.59,1807548,0
2005-01-03,9.683,9.833,9.4834,9.513,6582022,0
2005-01-04,9.52,9.637,9.1567,9.21,5455410,0
2005-01-05,9.34,9.597,9.1966,9.4334,5738856,0
2005-01-06,9.49,9.49,9.3066,9.3666,2243794,0
2005-01-07,9.3934,9.42,9.18,9.2834,1876486,0
2005-01-10,9.25,9.3034,9.1434,9.21,2395218,0
2005-01-11,9.1733,9.21,9.05,9.1334,4299810,0
2005-01-12,9.1066,9.3166,9.1066,9.31,2440894,0
2005-01-13,9.26,9.45,9.15,9.2966,3480096,0
2005-01-14,9.3433,9.44,9.2634,9.37,1691328,0
2005-01-18,9.37,9.44,9.31,9.3866,2162364,0
2005-01-19,9.37,9.3834,9.0366,9.1066,4308892,0
2005-01-20,9.14,9.26,9.0966,9.1966,4265742,0
2005-01-21,9.1834,9.3034,9.13,9.22,3079860,0
2005-01-24,9.19,9.2134,9.0234,9.04,2652474,0
2005-01-25,9.0834,9.19,9,9.0534,1866514,0
2005-01-26,9.14,9.2366,9,9.1166,2760634,0
2005-01-27,9.0933,9.1,9.02,9.07,3996382,0
2005-01-28,9.1,9.1,8.8,8.9134,3400506,0
2005-01-31,8.9334,9.0834,8.8966,9.0767,4190860,0
2005-02-01,9.11,9.3334,9.11,9.2466,4428300,0
2005-02-02,9.3334,9.3334,9.1634,9.2334,3056302,0
2005-02-03,9.2366,9.2866,9.0767,9.1334,3856800,0
2005-02-04,9.12,9.2634,9.12,9.1567,4023940,0
2005-02-07,9.1733,9.2666,9.12,9.25,3863776,0
2005-02-08,9.2234,9.35,9.1766,9.3267,3430270,0
2005-02-09,9.33,9.33,9.0534,9.1466,4303234,0
2005-02-10,9.22,9.22,9.0566,9.0834,3944832,0
2005-02-11,9.1166,9.2734,9.01,9.23,3840538,0
2005-02-14,9.24,9.24,9.1534,9.1666,2614318,0
2005-02-15,9.1567,9.2,9.0466,9.07,3280942,0
2005-02-16,9.0634,9.0634,8.7934,8.88,8646112,0
2005-02-17,8.9233,8.9266,8.6634,8.6834,5977126,0
2005-02-18,8.6866,8.6866,8.4966,8.5434,7228576,0
2005-02-22,8.47,8.61,8.4233,8.5566,7057008,0
2005-02-23,8.5767,8.7334,8.42,8.6534,8083924,0
2005-02-24,8.6634,8.8966,8.6166,8.89,4765218,0
2005-02-25,8.8766,8.9566,8.79,8.95,3016588,0
2005-02-28,8.95,9.0066,8.8766,8.9834,5445802,0
2005-03-01,9.01,9.27,8.9634,9.26,9237154,0
2005-03-02,9.2434,9.3866,9.1166,9.3066,5520250,0
2005-03-03,9.37,9.4834,9.2934,9.3834,6300894,0
2005-03-04,9.41,9.5,9.3734,9.4067,3922212,0
2005-03-07,9.4366,9.4666,9.3934,9.46,3568974,0
2005-03-08,9.45,9.4734,9.3,9.3267,2764788,0
2005-03-09,9.29,9.3334,9.2466,9.2966,4938564,0
2005-03-10,9.2834,9.3234,9.1966,9.25,3849742,0
2005-03-11,9.28,9.3534,9.1766,9.2366,4780408,0
2005-03-14,9.2734,9.3834,9.24,9.3534,4270888,0
2005-03-15,9.3834,9.47,9.3234,9.39,2638642,0
2005-03-16,9.3,9.5,9.2,9.2466,3417394,0
2005-03-17,9.2,9.2866,9.1234,9.19,4527714,0
2005-03-18,9.1666,9.2366,9.1334,9.1966,3203122,0
2005-03-21,9.2034,9.2866,9.0834,9.2466,3386718,0
2005-03-22,9.2634,9.41,9.2166,9.3234,3857202,0
2005-03-23,9.2934,9.533,9.1534,9.4233,5816950,0
2005-03-24,9.4,9.597,9.3666,9.4866,4715920,0
2005-03-28,9.4866,9.667,9.4666,9.6,3445042,0
2005-03-29,9.557,9.617,9.4266,9.49,2958216,0
2005-03-30,9.4934,9.613,9.49,9.6,3677440,0
2005-03-31,9.563,9.6,9.4534,9.577,2400292,0
2005-04-01,9.64,9.68,9.4134,9.4434,5433144,0
2005-04-04,9.42,9.46,9.2934,9.4166,2338750,0
2005-04-05,9.4067,9.527,9.3834,9.4434,2488108,0
2005-04-06,9.4534,9.623,9.3,9.56,3235002,0
2005-04-07,9.587,9.59,9.3433,9.39,3358632,0
2005-04-08,8.76,8.8334,8.32,8.3866,40647412,0
2005-04-11,8.3566,8.3866,8.1666,8.28,15292500,0
2005-04-12,8.23,8.2966,8.0334,8.17,10151344,0
2005-04-13,8.1733,8.3267,8.1334,8.2666,9956068,0
2005-04-14,8.2966,8.3366,8.22,8.3034,6869766,0
2005-04-15,8.2534,8.3034,8.06,8.0734,5857912,0
2005-04-18,8.0734,8.2466,8.0734,8.2266,3556704,0
2005-04-19,8.2534,8.2634,8.1666,8.2166,2695464,0
2005-04-20,8.23,8.2634,8.03,8.0966,4116354,0
2005-04-21,8.1666,8.1866,7.9834,8.0767,3806298,0
2005-04-22,8.09,8.16,8,8.1334,3836124,0
2005-04-25,8.1434,8.47,8.1134,8.3566,5826184,0
2005-04-26,8.2934,8.5366,8.2634,8.37,4189468,0
2005-04-27,8.3534,8.4734,8.2566,8.4067,3122596,0
2005-04-28,8.4166,8.4233,8.1834,8.2834,3977518,0
2005-04-29,8.3334,8.3334,7.9834,8.16,7100238,0
2005-05-02,8.16,8.21,8.1166,8.17,4093794,0
2005-05-03,8.1666,8.42,8.1334,8.3634,3945462,0
2005-05-04,8.4366,8.4834,8.3334,8.38,3770796,0
2005-05-05,8.25,8.25,7.59,7.7966,19986648,0
2005-05-06,7.8266,7.94,7.67,7.7966,6564406,0
2005-05-09,7.78,8,7.77,7.98,5728936,0
2005-05-10,7.9434,8.15,7.88,8.0933,3482016,0
2005-05-11,8.0666,8.2166,7.98,8.1866,2932642,0
2005-05-12,8.2,8.22,8.07,8.1366,2422884,0
2005-05-13,8.1,8.1766,7.8866,7.9834,3952356,0
2005-05-16,7.9834,8.2,7.98,8.1766,2593456,0
2005-05-17,8.1567,8.4067,8.1567,8.3666,3037432,0
2005-05-18,8.3766,8.65,8.29,8.6166,2975752,0
2005-05-19,8.5834,8.67,8.48,8.5366,3879028,0
2005-05-20,8.5034,8.55,8.3534,8.4,4371156,0
2005-05-23,8.4034,8.4434,8.3334,8.3934,6283704,0
2005-05-24,8.1733,8.42,8.1666,8.33,5576766,0
2005-05-25,8.2034,8.5566,8.1466,8.3966,5463696,0
2005-05-26,8.3934,8.45,8.15,8.2434,4923672,0
2005-05-27,8.2366,8.3366,8.2,8.2,2913246,0
2005-05-31,8.1866,8.3366,8.1334,8.2666,2847240,0
2005-06-01,8.2966,8.3966,8.2066,8.2166,2840442,0
2005-06-02,8.1866,8.3466,8.1866,8.3166,1628314,0
2005-06-03,8.2966,8.3466,8.1666,8.19,2071776,0
2005-06-06,8.1834,8.2834,8.1834,8.2266,2080818,0
2005-06-07,8.1966,8.4233,8.1966,8.3334,3798718,0
2005-06-08,8.35,8.3834,8.2434,8.2434,2493720,0
2005-06-09,8.2334,8.31,8.1866,8.23,2993514,0
2005-06-10,8.2634,8.32,8.1166,8.2334,2592106,0
2005-06-13,8.1834,8.29,8.1166,8.1666,2479084,0
2005-06-14,8.1166,8.1766,8.0466,8.12,3669654,0
2005-06-15,8.1666,8.1666,7.9566,8.09,4289130,0
2005-06-16,8.0767,8.0966,7.9834,8.0933,2057076,0
2005-06-17,8.1234,8.2,7.9,7.9366,5455696,0
2005-06-20,7.9334,8.05,7.8466,8.0134,2058892,0
2005-06-21,7.9666,8.0334,7.8166,7.91,1686676,0
2005-06-22,7.9334,8.0266,7.8466,7.94,1279804,0
2005-06-23,7.9934,8.0266,7.8334,7.8934,2445672,0
2005-06-24,7.8366,7.89,7.7266,7.8334,4119622,0
2005-06-27,7.8134,8.03,7.8134,8,3679618,0
2005-06-28,7.9834,8.1733,7.9834,8.1166,2597332,0
2005-06-29,8.12,8.1434,8.0134,8.0966,1797768,0
2005-06-30,8.0734,8.2134,7.9734,8,1818216,0
2005-07-01,8,8.15,7.9634,8.0434,1999548,0
2005-07-05,8.0034,8.2366,7.9766,8.2166,1847764,0
2005-07-06,8.2034,8.28,8.0166,8.13,1979836,0
2005-07-07,8.02,8.1,7.8634,7.9566,1486726,0
2005-07-08,7.9934,8.3566,7.9534,8.2934,4646632,0
2005-07-11,8.2666,8.44,8.2334,8.3534,2098152,0
2005-07-12,8.3466,8.3534,8.1934,8.2534,1598688,0
2005-07-13,8.26,8.2734,8.1166,8.1434,1612378,0
2005-07-14,8.1634,8.2266,8.14,8.2134,2398816,0
2005-07-15,8.24,8.2666,8.1666,8.2066,1867218,0
2005-07-18,8.1834,8.2166,8.1334,8.2034,1936612,0
2005-07-19,8.1966,8.3066,8.1366,8.24,2849536,0
2005-07-20,8.2366,8.24,8.1567,8.2166,1812762,0
2005-07-21,8.1634,8.2,8.05,8.1,1917568,0
2005-07-22,8.0866,8.19,8.0334,8.1534,1486002,0
2005-07-25,8.11,8.2334,8.0966,8.14,1343298,0
2005-07-26,8.1866,8.2666,8.1034,8.1366,1674280,0
2005-07-27,8.1934,8.2234,8.0834,8.2066,1020574,0
2005-07-28,8.2,8.4266,8.1234,8.33,3044664,0
2005-07-29,8.3534,8.3866,8.3,8.33,2788878,0
2005-08-01,8.33,8.3834,8.2966,8.2966,3105892,0
2005-08-02,8.2934,8.4434,8.2934,8.4166,4518328,0
2005-08-03,8.3334,8.52,8.3334,8.5066,3453792,0
2005-08-04,8.4766,8.55,8.3334,8.37,5102160,0
2005-08-05,8.3666,8.38,8.2434,8.2834,2687890,0
2005-08-08,8.2834,8.3166,8.0966,8.1,2887144,0
2005-08-09,8.15,8.17,8.0566,8.0767,2190610,0
2005-08-10,8.0966,8.1666,7.9634,8,2995276,0
2005-08-11,8.0166,8.1334,8,8.05,3049306,0
2005-08-12,8.03,8.1733,8.0034,8.1066,2932032,0
2005-08-15,8.09,8.1634,7.9834,8.0166,2257206,0
2005-08-16,8.04,8.0634,7.7066,7.7834,4858882,0
2005-08-17,7.7934,7.9366,7.7566,7.8966,6059538,0
2005-08-18,7.8766,7.8834,7.7866,7.8334,2588512,0
2005-08-19,7.8166,7.9,7.7266,7.75,2490264,0
2005-08-22,7.75,7.9034,7.7166,7.8434,3516960,0
2005-08-23,7.7834,8.0134,7.6834,7.6934,3408894,0
2005-08-24,7.63,7.8834,7.5866,7.6766,3357544,0
2005-08-25,7.6766,7.8234,7.6466,7.7666,3042310,0
2005-08-26,7.7766,7.8334,7.6834,7.7566,3788070,0
2005-08-29,7.73,7.8766,7.6934,7.7666,1702570,0
2005-08-30,7.7366,7.7866,7.6234,7.6634,2787276,0
2005-08-31,7.64,7.75,7.5534,7.59,5543866,0
2005-09-01,7.5766,7.6266,7.4334,7.46,9144106,0
2005-09-02,7.4634,7.5166,7.4166,7.44,5226180,0
2005-09-06,7.4234,7.55,7.41,7.53,3924636,0
2005-09-07,7.5334,7.6,7.5266,7.6,5442558,0
2005-09-08,7.59,7.59,7.4666,7.5,4612966,0
2005-09-09,7.49,7.6234,7.4834,7.58,3787062,0
2005-09-12,7.5466,7.8,7.5334,7.7534,3699868,0
2005-09-13,7.7134,7.8466,7.6966,7.7666,4661686,0
2005-09-14,7.77,7.87,7.69,7.8434,4351768,0
2005-09-15,7.84,7.9434,7.7834,7.88,4379478,0
2005-09-16,7.86,8.1334,7.8534,7.9366,5605288,0
2005-09-19,7.9766,7.99,7.7066,7.79,3790416,0
2005-09-20,7.7866,7.9166,7.57,7.6566,3064156,0
2005-09-21,7.6334,7.6334,7.3334,7.4334,6688056,0
2005-09-22,7.3966,7.4366,7.2666,7.3366,7725408,0
2005-09-23,7.3166,7.35,7.2,7.3134,7785238,0
2005-09-26,7.3334,7.49,7.3,7.3466,2883760,0
2005-09-27,7.3334,7.3666,7.21,7.2966,3044244,0
2005-09-28,7.2666,7.37,7.08,7.1966,3175518,0
2005-09-29,7.16,7.28,7,7.2134,3291636,0
2005-09-30,7.23,7.2934,7.1434,7.2166,2510544,0
2005-10-03,7.1834,7.53,7.1834,7.4134,4804242,0
2005-10-04,7.3866,7.5134,7.3466,7.3534,2510332,0
2005-10-05,7.3666,7.3666,7.2366,7.2466,2687100,0
2005-10-06,7.2334,7.4766,7.21,7.2966,2961006,0
2005-10-07,7.34,7.3466,7.2034,7.2434,1963536,0
2005-10-10,7.2434,7.3434,7.1966,7.2234,1394094,0
2005-10-11,7.1966,7.3334,7.1634,7.2334,4426740,0
2005-10-12,7.2334,7.26,7.09,7.1934,2871096,0
2005-10-13,7.1666,7.2634,7.1066,7.1966,1956744,0
2005-10-14,7.18,7.24,7.07,7.1034,4120314,0
2005-10-17,7.1,7.1434,6.9466,7.0634,2327418,0
2005-10-18,7.02,7.0634,6.8766,6.9634,4230292,0
2005-10-19,6.9266,7.1166,6.9134,7.1,4387816,0
2005-10-20,7.11,7.28,7.0834,7.1834,4668606,0
2005-10-21,7.25,7.45,7.1766,7.29,4868866,0
2005-10-24,7.18,7.2466,7.0634,7.1666,5409570,0
2005-10-25,7.13,7.31,7.1234,7.1834,4250658,0
2005-10-26,7.1834,7.2166,7.0866,7.1434,2801836,0
2005-10-27,7.1366,7.1966,6.91,6.93,2038768,0
2005-10-28,6.9966,7.08,6.8534,6.9166,4259242,0
2005-10-31,6.9134,7.2234,6.8866,7.19,3876804,0
2005-11-01,7.1966,7.2066,7.0866,7.1434,3300280,0
2005-11-02,7.1334,7.4966,7.1334,7.43,3560652,0
2005-11-03,7.4966,7.6634,7.4666,7.5834,4668790,0
2005-11-04,7.5934,7.7866,7.57,7.7834,3710280,0
2005-11-07,7.8166,7.9466,7.8166,7.9,5275206,0
2005-11-08,7.8834,7.9566,7.8366,7.8934,3333016,0
2005-11-09,7.8866,7.96,7.88,7.9266,2462686,0
2005-11-10,7.9166,8.1634,7.91,8.1567,5177386,0
2005-11-11,8.13,8.1634,8.04,8.1567,2152926,0
2005-11-14,8.1434,8.1634,8.06,8.11,2312694,0
2005-11-15,8.03,8.0634,7.8266,7.8866,3634792,0
2005-11-16,7.85,7.8534,7.72,7.7366,3338212,0
2005-11-17,7.78,7.8234,7.7234,7.7666,3616294,0
2005-11-18,7.8234,7.8234,7.71,7.7766,2987260,0
2005-11-21,7.77,7.9,7.7166,7.8334,3735252,0
2005-11-22,8.01,8.01,7.6566,7.79,4646296,0
2005-11-23,7.7834,7.86,7.71,7.8066,2262906,0
2005-11-25,7.8334,7.85,7.7166,7.79,568144,0
2005-11-28,7.84,7.8834,7.6834,7.7734,2728590,0
2005-11-29,7.82,7.86,7.7,7.71,2015202,0
2005-11-30,7.7034,7.8766,7.62,7.6534,3486624,0
2005-12-01,7.7134,7.7866,7.58,7.77,4682410,0
2005-12-02,7.7066,7.8334,7.7066,7.81,6093192,0
2005-12-05,7.8234,7.8334,7.6234,7.7466,2669394,0
2005-12-06,7.7466,7.9166,7.7266,7.7466,3969922,0
2005-12-07,7.7334,7.8334,7.7266,7.79,2424502,0
2005-12-08,7.7834,7.8266,7.7234,7.8034,3180636,0
2005-12-09,7.78,7.84,7.7466,7.8366,2967270,0
2005-12-12,7.8166,7.9134,7.7866,7.85,2451376,0
2005-12-13,7.8334,7.9834,7.8266,7.9234,2271330,0
2005-12-14,7.9134,8.0366,7.9134,8.0134,3455970,0
2005-12-15,8.01,8.04,7.91,7.9534,2895736,0
2005-12-16,7.92,8.06,7.8366,7.86,15210664,0
2005-12-19,7.84,8.05,7.77,7.77,3572772,0
2005-12-20,7.7634,7.8866,7.7166,7.81,1815826,0
2005-12-21,7.7766,8.01,7.7766,7.9466,2507370,0
2005-12-22,7.9334,7.9934,7.87,7.94,1663278,0
2005-12-23,7.8934,8.08,7.8934,8.0166,1307752,0
2005-12-27,8.0166,8.0834,7.8534,7.8634,1655632,0
2005-12-28,7.8434,8.1966,7.8334,8.07,3906796,0
2005-12-29,8.0634,8.15,8.01,8.0566,1401298,0
2005-12-30,8,8.15,7.9066,7.98,1844244,0
2006-01-03,7.99,8.0866,7.8334,8.0666,3055380,0
2006-01-04,8.0434,8.19,7.96,8.13,2937562,0
2006-01-05,8.1166,8.17,8.0666,8.11,3794628,0
2006-01-06,8.1666,8.29,7.9766,8.08,2907750,0
2006-01-09,8.0966,8.4934,8.04,8.32,5231962,0
2006-01-10,8.3034,8.3466,8.2166,8.2534,2722966,0
2006-01-11,8.2766,8.2934,8.1634,8.21,2407084,0
2006-01-12,8.1666,8.3334,8.11,8.1866,3626008,0
2006-01-13,8.1334,8.3234,8.1334,8.2834,1497100,0
2006-01-17,8.25,8.28,8.1134,8.1567,1809484,0
2006-01-18,8.1,8.27,8.03,8.1866,1526748,0
2006-01-19,8.1866,8.2634,8.16,8.22,1585468,0
2006-01-20,8.2434,8.2734,8.0634,8.1034,1746550,0
2006-01-23,8.13,8.1866,8.09,8.09,1373058,0
2006-01-24,8.0834,8.25,8.0834,8.1934,1603422,0
2006-01-25,8.19,8.2734,8.1466,8.1766,1312266,0
2006-01-26,8.2334,8.3134,8.1966,8.2766,1639018,0
2006-01-27,8.3,8.4067,8.2734,8.3433,2007124,0
2006-01-30,8.3666,8.3734,8.1966,8.22,1136784,0
2006-01-31,8.2034,8.3366,8.15,8.2666,2175486,0
2006-02-01,8.2166,8.2734,8.1134,8.1966,2582214,0
2006-02-02,8.5366,8.93,8.5,8.86,7004334,0
2006-02-03,8.8934,9.23,8.8433,9.0666,7342462,0
2006-02-06,9.04,9.0666,8.96,8.9966,3034912,0
2006-02-07,8.9634,9.1366,8.8766,9.03,2500212,0
2006-02-08,9.1,9.2034,9.03,9.0734,4808634,0
2006-02-09,9.1066,9.22,8.99,9,3216208,0
2006-02-10,8.98,9.0534,8.9466,9.0366,2327380,0
2006-02-13,9,9.1,8.9634,9.0334,2940078,0
2006-02-14,9.0334,9.43,9.0334,9.35,3635218,0
2006-02-15,9.3334,9.537,9.2566,9.4466,3787570,0
2006-02-16,9.4466,9.4766,9.3466,9.4634,2100382,0
2006-02-17,9.4634,9.55,9.3834,9.523,3341388,0
2006-02-21,9.56,9.56,9.44,9.517,5334666,0
2006-02-22,9.1466,9.2866,9.1266,9.2066,14468256,0
2006-02-23,9.14,9.3534,9.07,9.1934,7469964,0
2006-02-24,9.08,9.1666,8.9866,9.15,4022568,0
2006-02-27,9.1366,9.2434,9.11,9.1666,2331148,0
2006-02-28,9.17,9.24,9.0466,9.14,2853898,0
2006-03-01,9.1866,9.3267,9.1034,9.2766,2684782,0
2006-03-02,9.21,9.2566,8.9966,9.04,2936970,0
2006-03-03,8.99,9.22,8.94,9.1134,2798002,0
2006-03-06,9.1466,9.2134,9.0334,9.15,2214322,0
2006-03-07,9.05,9.0966,8.76,8.8034,4177732,0
2006-03-08,8.7634,8.9,8.75,8.8,4626432,0
2006-03-09,8.7866,8.83,8.6834,8.6966,2278038,0
2006-03-10,8.7134,8.9366,8.6166,8.8234,3837138,0
2006-03-13,8.8166,8.9834,8.8166,8.8966,2555874,0
2006-03-14,8.86,8.9334,8.76,8.88,2627902,0
2006-03-15,8.9034,8.9666,8.8634,8.9434,2303928,0
2006-03-16,8.94,9.0834,8.9266,9.0466,2177148,0
2006-03-17,9.0366,9.1634,9.0234,9.1234,2073712,0
2006-03-20,9.1534,9.1534,9.0066,9.13,1661376,0
2006-03-21,9.0566,9.0734,8.9266,8.97,5231110,0
2006-03-22,8.94,8.9534,8.8134,8.8866,3639438,0
2006-03-23,8.85,9.3267,8.8433,9.1834,4434550,0
2006-03-24,9.1934,9.27,9.1334,9.1966,3075834,0
2006-03-27,9.1766,9.2934,9.1766,9.2566,1427910,0
2006-03-28,9.2266,9.2734,9.19,9.2334,3007476,0
2006-03-29,9.2634,9.3234,9.2034,9.32,1468032,0
2006-03-30,9.3334,9.3834,9.2766,9.33,2905222,0
2006-03-31,9.3666,9.3666,9.1966,9.2234,2372484,0
2006-04-03,9.2366,9.3334,9.23,9.24,3211668,0
2006-04-04,9.2334,9.4634,9.2034,9.3866,3442474,0
2006-04-05,9.3766,9.4034,9.2934,9.3,3123520,0
2006-04-06,9.3166,9.34,9.17,9.3034,3516048,0
2006-04-07,9.3666,9.4634,9.1766,9.2234,1976820,0
2006-04-10,9.2466,9.2466,8.9834,9.0134,3630486,0
2006-04-11,8.99,8.9934,8.6534,8.67,5775880,0
2006-04-12,8.67,8.77,8.6366,8.68,2580624,0
2006-04-13,8.6966,8.7634,8.65,8.72,2477610,0
2006-04-17,8.69,8.7534,8.6,8.67,2981008,0
2006-04-18,8.6567,8.79,8.6066,8.69,2626722,0
2006-04-19,8.6666,8.7166,8.6266,8.68,3408486,0
2006-04-20,8.6666,8.9166,8.5866,8.8466,3348906,0
2006-04-21,8.84,8.8966,8.6,8.65,2971842,0
2006-04-24,8.6334,8.7134,8.5334,8.6166,2501242,0
2006-04-25,8.6134,8.72,8.5666,8.5866,2561094,0
2006-04-26,8.6166,8.75,8.58,8.6666,1820814,0
2006-04-27,8.68,8.8334,8.5866,8.8134,1961274,0
2006-04-28,8.7566,8.8034,8.67,8.69,1666548,0
2006-05-01,8.6866,8.8334,8.58,8.6366,3954118,0
2006-05-02,8.6866,8.8,8.5334,8.77,1990768,0
2006-05-03,8.7366,8.8,8.6666,8.7634,1681050,0
2006-05-04,8.9934,9.08,8.7966,8.9134,2104152,0
2006-05-05,8.9266,8.9834,8.77,8.85,2740218,0
2006-05-08,8.87,9.27,8.84,9.17,3856096,0
2006-05-09,9.17,9.2966,9.0866,9.1434,3100216,0
2006-05-10,9.1234,9.2266,9.0134,9.1567,2516056,0
2006-05-11,9.12,9.1966,9.03,9.04,1838346,0
2006-05-12,9.0334,9.0566,8.91,8.9366,1762534,0
2006-05-15,8.8666,8.96,8.7566,8.9534,2890314,0
2006-05-16,8.9366,8.98,8.76,8.84,1947978,0
2006-05-17,8.81,8.8566,8.66,8.7834,2150992,0
2006-05-18,8.8267,8.8634,8.72,8.7666,2673660,0
2006-05-19,8.8034,8.8666,8.6666,8.8166,1442650,0
2006-05-22,8.71,8.8366,8.5566,8.7766,3184822,0
2006-05-23,8.8,8.9166,8.6866,8.7966,2698998,0
2006-05-24,9.0834,9.0834,8.2566,8.47,8819878,0
2006-05-25,8.5834,8.7034,8.51,8.61,3456352,0
2006-05-26,8.5866,8.7366,8.5666,8.7334,2966850,0
2006-05-30,8.72,8.72,8.5834,8.6567,2866884,0
2006-05-31,8.6666,8.81,8.6567,8.81,4532512,0
2006-06-01,8.8334,8.8534,8.6634,8.74,3354156,0
2006-06-02,8.8,8.8166,8.56,8.65,3006376,0
2006-06-05,8.61,8.6934,8.4934,8.5166,2517772,0
2006-06-06,8.26,8.3,7.9666,8.15,10488874,0
2006-06-07,8.19,8.25,8.1,8.18,7382442,0
2006-06-08,8.2034,8.5134,8.1766,8.4866,6311632,0
2006-06-09,8.5134,8.53,8.34,8.4534,5499874,0
2006-06-12,8.47,8.5966,8.4466,8.5366,3556626,0
2006-06-13,8.5066,8.54,8.3734,8.45,2977672,0
2006-06-14,8.45,8.5767,8.3834,8.5634,4347540,0
2006-06-15,8.5866,8.7066,8.55,8.6266,3541870,0
2006-06-16,8.64,8.7734,8.6334,8.6733,3266134,0
2006-06-19,8.6466,8.7066,8.5,8.5534,2017158,0
2006-06-20,8.5566,8.6,8.4766,8.5034,1505862,0
2006-06-21,8.49,8.7066,8.4534,8.65,1651890,0
2006-06-22,8.67,8.72,8.5666,8.69,1347994,0
2006-06-23,8.6666,8.7066,8.5767,8.6334,1615020,0
2006-06-26,8.6334,8.8433,8.6334,8.7666,2189844,0
2006-06-27,8.82,8.8534,8.6266,8.6434,1845054,0
2006-06-28,8.6266,8.68,8.47,8.65,1609024,0
2006-06-29,8.69,8.75,8.5134,8.67,6175566,0
2006-06-30,8.66,8.8634,8.6466,8.8334,4090756,0
2006-07-03,8.8166,9.0034,8.7666,8.99,2073354,0
2006-07-05,8.99,8.99,8.7366,8.83,2804604,0
2006-07-06,8.82,8.9834,8.82,8.9233,2524200,0
2006-07-07,8.8866,8.8966,8.7466,8.7966,4264026,0
2006-07-10,8.7834,8.9566,8.7834,8.93,2392344,0
2006-07-11,8.8934,8.93,8.7734,8.8834,1940700,0
2006-07-12,8.8466,8.9534,8.75,8.81,2594670,0
2006-07-13,8.74,8.74,8.3866,8.4466,4542718,0
2006-07-14,8.4466,8.6534,8.4466,8.58,3240220,0
2006-07-17,8.59,8.7066,8.4866,8.54,2901820,0
2006-07-18,8.5334,8.58,8.2734,8.3566,3846060,0
2006-07-19,8.33,8.6366,8.31,8.4834,2718408,0
2006-07-20,8.4734,8.5534,8.44,8.4834,2894142,0
2006-07-21,8.4566,8.4634,8.2734,8.3666,2924154,0
2006-07-24,8.43,8.7066,8.4,8.6866,2642814,0
2006-07-25,8.66,8.7734,8.6,8.7334,1585056,0
2006-07-26,8.6966,8.7866,8.6,8.6634,1236484,0
2006-07-27,8.6766,8.7634,8.55,8.5866,1942294,0
2006-07-28,8.6134,8.8433,8.6066,8.8034,2240962,0
2006-07-31,8.78,8.9634,8.78,8.8666,1944070,0
2006-08-01,8.82,8.9034,8.64,8.7166,2129118,0
2006-08-02,8.73,8.7634,8.54,8.6534,2321910,0
2006-08-03,8.85,9.667,8.8433,9.55,11434248,0
2006-08-04,9.6,9.8,9.52,9.67,5560534,0
2006-08-07,9.623,9.673,9.3766,9.49,4504434,0
2006-08-08,9.4666,9.62,9.4,9.47,4162408,0
2006-08-09,9.507,9.587,9.3034,9.3234,2376478,0
2006-08-10,9.29,9.623,9.2666,9.623,3219112,0
2006-08-11,9.57,9.657,9.3934,9.503,1938252,0
2006-08-14,9.533,9.833,9.52,9.723,2246394,0
2006-08-15,9.833,9.833,9.673,9.78,2076778,0
2006-08-16,9.8,9.887,9.63,9.873,4126516,0
2006-08-17,9.883,9.957,9.77,9.797,2083546,0
2006-08-18,9.817,9.883,9.663,9.793,2395866,0
2006-08-21,9.72,9.72,9.4634,9.583,3934756,0
2006-08-22,9.51,9.687,9.3866,9.527,3424506,0
2006-08-23,9.35,9.47,9.0834,9.4334,4197586,0
2006-08-24,9.503,9.507,9.3234,9.4233,3613704,0
2006-08-25,9.43,9.43,9.2866,9.39,1484940,0
2006-08-28,9.3734,9.55,9.3734,9.543,2082634,0
2006-08-29,9.527,9.66,9.4466,9.6,2755966,0
2006-08-30,9.583,9.633,9.44,9.577,3046740,0
2006-08-31,9.57,9.7,9.567,9.593,2530032,0
2006-09-01,9.61,9.673,9.557,9.663,1621552,0
2006-09-05,9.663,9.667,9.567,9.63,1932190,0
2006-09-06,9.567,9.633,9.4466,9.4634,1820776,0
2006-09-07,9.4634,9.57,9.4366,9.4566,1844728,0
2006-09-08,9.4934,9.75,9.48,9.667,3086040,0
2006-09-11,9.597,9.96,9.597,9.917,2902194,0
2006-09-12,9.893,10.443,9.893,10.327,7360422,0
2006-09-13,10.3,10.347,10.143,10.23,2590842,0
2006-09-14,10.167,10.34,10.117,10.303,4043974,0
2006-09-15,10.34,10.397,10.127,10.2,3699358,0
2006-09-18,10.16,10.27,10.033,10.113,2500194,0
2006-09-19,10.113,10.32,9.967,10.08,3588384,0
2006-09-20,10.093,10.42,10.093,10.383,2918932,0
2006-09-21,10.333,10.353,10.043,10.123,3461076,0
2006-09-22,10.137,10.167,9.993,10.08,1976320,0
2006-09-25,10.07,10.3,10.037,10.26,3224394,0
2006-09-26,10.28,10.44,10.193,10.423,4572874,0
2006-09-27,10.42,10.43,10.24,10.263,2728920,0
2006-09-28,10.29,10.333,10.15,10.303,2114170,0
2006-09-29,10.29,10.413,10.277,10.32,1685068,0
2006-10-02,10.273,10.48,10.223,10.437,4608534,0
2006-10-03,10.373,10.633,10.3,10.61,2613102,0
2006-10-04,10.54,10.667,10.303,10.633,4788976,0
2006-10-05,10.647,10.647,10.483,10.567,3908076,0
2006-10-06,10.337,10.4,10.037,10.293,3910446,0
2006-10-09,10.26,10.487,10.147,10.423,2454066,0
2006-10-10,10.417,10.563,10.357,10.5,3577894,0
2006-10-11,10.43,10.513,10.42,10.447,2925570,0
2006-10-12,10.443,10.493,10.393,10.49,4299498,0
2006-10-13,10.45,10.567,10.443,10.51,2282104,0
2006-10-16,10.51,10.54,10.453,10.473,2238600,0
2006-10-17,10.45,10.48,10.3,10.433,2123386,0
2006-10-18,10.437,10.517,10.293,10.377,2392206,0
2006-10-19,10.32,10.49,10.32,10.423,2530882,0
2006-10-20,10.42,10.463,10.3,10.347,1712152,0
2006-10-23,10.3,10.58,10.25,10.41,1705882,0
2006-10-24,10.413,10.517,10.35,10.377,1439760,0
2006-10-25,10.347,10.417,10.203,10.257,2269434,0
2006-10-26,10.317,10.357,10.19,10.347,1877616,0
2006-10-27,10.3,10.363,10.227,10.257,1836190,0
2006-10-30,10.197,10.497,10.16,10.433,3373440,0
2006-10-31,10.47,10.557,10.277,10.363,2411838,0
2006-11-01,10.42,10.423,10.17,10.18,2095366,0
2006-11-02,10.14,10.283,10.017,10.107,2313748,0
2006-11-03,10.147,10.27,10.047,10.157,2262822,0
2006-11-06,10.23,10.39,10.227,10.36,2049598,0
2006-11-07,10.383,10.57,10.33,10.373,1510398,0
2006-11-08,10.31,10.43,10.267,10.363,2667888,0
2006-11-09,10.393,10.413,10.217,10.247,1725762,0
2006-11-10,10.243,10.497,10.243,10.47,1890654,0
2006-11-13,10.443,10.597,10.403,10.433,1369392,0
2006-11-14,10.407,10.5,10.35,10.473,1544634,0
2006-11-15,10.53,10.667,10.483,10.52,2313898,0
2006-11-16,10.61,10.667,10.51,10.667,2439432,0
2006-11-17,10.657,10.657,10.423,10.51,1867896,0
2006-11-20,10.447,10.7,10.447,10.583,3424696,0
2006-11-21,10.66,10.667,10.31,10.437,3262584,0
2006-11-22,10.423,10.49,10.26,10.337,3957564,0
2006-11-24,10.29,10.393,10.25,10.317,1047424,0
2006-11-27,10.3,10.317,10.04,10.073,3681694,0
2006-11-28,10.037,10.173,10.013,10.117,5270254,0
2006-11-29,10.137,10.25,10.103,10.117,2301094,0
2006-11-30,10.107,10.13,9.97,10.003,3215596,0
2006-12-01,10,10.083,9.783,9.877,4810360,0
2006-12-04,9.93,10.133,9.9,10.09,2922138,0
2006-12-05,10.013,10.133,9.983,10.083,2796820,0
2006-12-06,10.083,10.243,10.083,10.193,2945208,0
2006-12-07,10.183,10.26,10.05,10.067,3066262,0
2006-12-08,10.007,10.143,10.007,10.063,2398894,0
2006-12-11,10.317,10.37,10.073,10.103,3541212,0
2006-12-12,10.113,10.143,9.937,10.007,3181506,0
2006-12-13,10.067,10.1,9.98,10.023,2456664,0
2006-12-14,10.06,10.157,10.043,10.14,2557264,0
2006-12-15,10.213,10.223,10.077,10.103,3648924,0
2006-12-18,10.103,10.223,10.05,10.077,2011258,0
2006-12-19,10.023,10.023,9.78,9.95,2685636,0
2006-12-20,9.967,10.043,9.95,9.993,1913662,0
2006-12-21,10.013,10.047,9.9,9.937,2270734,0
2006-12-22,9.937,10.06,9.937,10.02,1878238,0
2006-12-26,9.987,10.037,9.97,10.023,1506456,0
2006-12-27,10.033,10.197,10.013,10.183,2415130,0
2006-12-28,10.147,10.19,10.043,10.05,1539876,0
2006-12-29,10.05,10.137,10.017,10.033,1862002,0
2007-01-03,10.123,10.347,10.117,10.23,4520956,0
2007-01-04,10.25,10.343,10.003,10.217,4615890,0
2007-01-05,10.203,10.927,10.203,10.677,12265702,0
2007-01-08,10.683,10.807,10.54,10.67,8188798,0
2007-01-09,10.743,10.767,10.583,10.653,3730560,0
2007-01-10,10.653,10.707,10.58,10.67,2441290,0
2007-01-11,10.72,10.777,10.637,10.697,2887140,0
2007-01-12,10.707,10.767,10.597,10.7,4113294,0
2007-01-16,10.713,10.843,10.623,10.667,3107322,0
2007-01-17,10.633,10.693,10.52,10.543,1709728,0
2007-01-18,10.573,10.65,10.467,10.577,2696592,0
2007-01-19,10.57,10.593,10.417,10.533,2831566,0
2007-01-22,10.557,10.65,10.387,10.5,2077210,0
2007-01-23,10.52,10.547,10.43,10.47,1797480,0
2007-01-24,10.483,10.57,10.45,10.537,2158762,0
2007-01-25,10.473,10.473,10.207,10.253,3831070,0
2007-01-26,10.297,10.32,10.143,10.283,3137482,0
2007-01-29,10.287,10.47,10.21,10.423,4050490,0
2007-01-30,10.43,10.447,10.31,10.37,1864182,0
2007-01-31,10.377,10.527,10.313,10.483,1954782,0
2007-02-01,10.527,10.603,10.447,10.553,4135090,0
2007-02-02,10.553,10.62,10.51,10.58,2490670,0
2007-02-05,10.53,10.55,10.413,10.533,1997740,0
2007-02-06,10.533,10.58,10.44,10.533,1772508,0
2007-02-07,10.547,10.647,10.47,10.603,2527596,0
2007-02-08,10.613,11.297,10.597,11.15,10210818,0
2007-02-09,11.227,11.227,11.04,11.103,5496636,0
2007-02-12,11.13,11.133,10.93,10.997,4525728,0
2007-02-13,11,11.113,10.913,11.1,4573348,0
2007-02-14,11.113,11.343,11.037,11.333,5114304,0
2007-02-15,11.313,11.463,11.213,11.377,3302598,0
2007-02-16,11.363,11.397,11.22,11.39,2922666,0
2007-02-20,11.4,11.583,11.333,11.517,2687976,0
2007-02-21,11.507,11.66,11.443,11.523,2877960,0
2007-02-22,11.563,11.563,11.333,11.41,3209874,0
2007-02-23,11.447,11.453,11.273,11.35,2456500,0
2007-02-26,11.397,11.473,11.273,11.393,1996104,0
2007-02-27,11.28,11.29,10.927,10.997,6708112,0
2007-02-28,11.167,11.547,11.083,11.37,9211318,0
2007-03-01,11.147,11.487,11.063,11.457,9199906,0
2007-03-02,11.403,11.583,11.403,11.42,4864986,0
2007-03-05,11.3,11.517,11.213,11.24,4960684,0
2007-03-06,11.283,11.573,11.237,11.537,5110576,0
2007-03-07,11.55,11.807,11.493,11.643,7236238,0
2007-03-08,11.663,11.847,11.583,11.81,7941502,0
2007-03-09,11.883,11.967,11.667,11.887,10209456,0
2007-03-12,12.203,12.407,12.12,12.22,11418262,0
2007-03-13,12.273,12.273,11.94,11.947,5419090,0
2007-03-14,11.92,11.947,11.683,11.853,4673700,0
2007-03-15,11.867,12.043,11.85,11.993,3456370,0
2007-03-16,11.89,11.997,11.823,11.86,3125236,0
2007-03-19,11.907,12.117,11.897,12.013,4002328,0
2007-03-20,12,12.077,11.923,12.073,3827494,0
2007-03-21,12.087,12.333,12.057,12.287,5269152,0
2007-03-22,12.3,12.627,12.3,12.57,6608068,0
2007-03-23,12.633,12.77,12.59,12.737,4547202,0
2007-03-26,12.707,12.74,12.46,12.71,5336592,0
2007-03-27,12.65,12.693,12.51,12.557,3437050,0
2007-03-28,12.51,12.533,12.283,12.42,4318444,0
2007-03-29,12.45,12.54,12.37,12.447,3797148,0
2007-03-30,12.503,12.787,12.443,12.747,3605272,0
2007-04-02,12.747,12.79,12.547,12.657,5386342,0
2007-04-03,12.683,12.887,12.67,12.87,3732406,0
2007-04-04,12.803,12.83,12.483,12.757,3908928,0
2007-04-05,12.677,12.737,12.62,12.693,2495670,0
2007-04-09,12.663,12.747,12.583,12.683,3224838,0
2007-04-10,12.71,12.903,12.6,12.857,2629240,0
2007-04-11,12.83,12.9,12.707,12.79,3768444,0
2007-04-12,12.76,13.103,12.713,13.087,4360852,0
2007-04-13,13.06,13.083,12.803,12.877,4198894,0
2007-04-16,12.943,13.04,12.87,12.957,2518990,0
2007-04-17,12.943,12.97,12.823,12.883,2534646,0
2007-04-18,12.86,12.93,12.787,12.837,2287422,0
2007-04-19,12.757,12.87,12.653,12.833,2740960,0
2007-04-20,12.91,13.317,12.89,13.177,4132980,0
2007-04-23,13.16,13.21,13.077,13.147,1902574,0
2007-04-24,13.133,13.133,12.907,12.99,2066244,0
2007-04-25,13.033,13.243,12.983,13.177,1650544,0
2007-04-26,13.177,13.307,13.153,13.233,3015634,0
2007-04-27,13.233,13.437,13.22,13.42,3526870,0
2007-04-30,13.373,13.417,13.09,13.107,4889158,0
2007-05-01,13.1,13.167,12.897,12.99,3144070,0
2007-05-02,13.05,13.113,12.967,13.083,3624034,0
2007-05-03,13.083,13.257,12.98,13.233,3734916,0
2007-05-04,13.287,13.3,13.173,13.28,1636108,0
2007-05-07,13.32,13.353,13.22,13.297,1465330,0
2007-05-08,13.277,13.307,13.16,13.213,2337088,0
2007-05-09,13.22,13.477,13.157,13.423,2712412,0
2007-05-10,13.75,13.983,13.61,13.8,9368350,0
2007-05-11,13.813,13.997,13.777,13.917,3036768,0
2007-05-14,13.877,13.95,13.773,13.83,2295136,0
2007-05-15,13.867,13.983,13.607,13.63,3293050,0
2007-05-16,13.7,13.813,13.6,13.713,2866944,0
2007-05-17,13.713,13.757,13.537,13.72,3322506,0
2007-05-18,13.787,13.82,13.587,13.783,3098112,0
2007-05-21,13.807,13.94,13.753,13.927,2211748,0
2007-05-22,13.95,14,13.85,13.97,1896450,0
2007-05-23,14,14.33,13.99,14.133,2834706,0
2007-05-24,14.1,14.203,13.767,13.86,4182970,0
2007-05-25,13.87,13.983,13.827,13.85,1858294,0
2007-05-29,13.933,14.397,13.923,14.323,5556414,0
2007-05-30,14.277,14.42,13.85,14.357,10618404,0
2007-05-31,14.41,14.707,13.847,14.103,8721528,0
2007-06-01,14.183,14.377,14.107,14.137,4081924,0
2007-06-04,14.157,14.24,14.077,14.16,3306270,0
2007-06-05,14.133,14.537,14.063,14.517,4770924,0
2007-06-06,14.543,15.327,14.367,15.19,11141466,0
2007-06-07,15.19,15.19,14.54,14.557,7838074,0
2007-06-08,14.647,14.693,14.283,14.54,6133036,0
2007-06-11,14.667,14.83,14.63,14.723,4721974,0
2007-06-12,14.65,14.723,14.29,14.32,4284370,0
2007-06-13,14.44,14.65,14.303,14.5,2720388,0
2007-06-14,14.547,14.91,14.503,14.667,3415792,0
2007-06-15,14.667,14.683,14.39,14.45,2898658,0
2007-06-18,14.557,14.66,14.433,14.513,2723572,0
2007-06-19,14.467,14.513,14.203,14.283,2343340,0
2007-06-20,14.3,14.4,14.053,14.08,1834996,0
2007-06-21,14.037,14.247,13.917,14.22,1964590,0
2007-06-22,14.19,14.307,14,14.007,5574508,0
2007-06-25,13.963,14.193,13.947,13.993,3781120,0
2007-06-26,14.12,14.563,14.08,14.33,5820834,0
2007-06-27,14.29,14.807,14.28,14.807,7457226,0
2007-06-28,14.817,14.837,14.633,14.777,4040286,0
2007-06-29,14.817,14.817,14.45,14.517,3849522,0
2007-07-02,14.617,14.833,14.487,14.607,3555042,0
2007-07-03,14.673,14.673,14.47,14.51,2049304,0
2007-07-05,14.51,14.583,14.393,14.577,2513358,0
2007-07-06,14.577,14.75,14.463,14.737,2945562,0
2007-07-09,14.777,14.783,14.347,14.527,4162468,0
2007-07-10,14.43,14.467,13.95,13.963,4383856,0
2007-07-11,13.99,14.34,13.833,14.323,4719430,0
2007-07-12,14.41,14.8,14.41,14.52,3865042,0
2007-07-13,14.533,14.623,14.377,14.53,2050002,0
2007-07-16,14.517,14.563,14.34,14.463,1858428,0
2007-07-17,14.443,14.47,14.05,14.123,2421696,0
2007-07-18,14.127,14.243,13.95,14.097,2606580,0
2007-07-19,14.2,14.31,14.06,14.09,1583230,0
2007-07-20,14.067,14.067,13.653,13.76,2457726,0
2007-07-23,13.847,13.913,13.683,13.783,3203752,0
2007-07-24,13.683,13.747,13.427,13.49,3278596,0
2007-07-25,13.517,13.533,13.303,13.433,3177288,0
2007-07-26,13.28,13.32,12.643,12.717,7203744,0
2007-07-27,12.677,13.153,12.677,12.953,6810238,0
2007-07-30,12.937,13.183,12.793,13.09,6328630,0
2007-07-31,13.21,13.41,12.743,12.753,5236290,0
2007-08-01,12.763,13.017,12.673,12.907,6011128,0
2007-08-02,12.95,13.53,12.95,13.393,4637364,0
2007-08-03,13.37,13.397,12.787,12.833,4413684,0
2007-08-06,12.797,13.367,12.787,13.3,5288212,0
2007-08-07,13.267,13.763,13.223,13.65,5136096,0
2007-08-08,13.757,14.457,13.487,14.15,7073082,0
2007-08-09,13.647,13.833,12.447,13.093,10462066,0
2007-08-10,13.073,13.5,12.26,13.027,7036522,0
2007-08-13,13.207,13.617,12.72,12.72,4916652,0
2007-08-14,12.67,12.75,12.103,12.493,5402088,0
2007-08-15,12.447,12.583,12.23,12.253,2841676,0
2007-08-16,12.143,12.33,11.637,11.963,5329416,0
2007-08-17,12.273,12.603,12.147,12.4,4410018,0
2007-08-20,12.663,13.047,12.51,12.74,4007038,0
2007-08-21,12.653,12.783,12.443,12.583,1886070,0
2007-08-22,12.73,13,12.697,12.98,2655732,0
2007-08-23,13.07,13.5,12.69,12.73,2933902,0
2007-08-24,12.723,13.15,12.7,13.083,3280936,0
2007-08-27,13.16,13.427,13.037,13.307,4513746,0
2007-08-28,13.36,13.377,12.873,12.957,4689022,0
2007-08-29,13.043,13.697,12.967,13.657,5596548,0
2007-08-30,13.44,13.697,13.347,13.487,4035508,0
2007-08-31,13.667,14.567,13.667,14.483,6424576,0
2007-09-04,14.423,14.707,14.35,14.413,5671438,0
2007-09-05,14.247,14.307,13.95,14.077,5431074,0
2007-09-06,14.14,14.397,13.9,14,4118916,0
2007-09-07,13.89,13.997,13.703,13.773,4980762,0
2007-09-10,13.867,13.987,13.463,13.773,3974170,0
2007-09-11,13.807,14.077,13.8,13.94,3997782,0
2007-09-12,13.943,13.973,13.783,13.787,3262552,0
2007-09-13,13.887,14.093,13.713,13.987,3067212,0
2007-09-14,13.98,14.04,13.733,13.97,3348012,0
2007-09-17,13.903,13.93,13.673,13.74,2985156,0
2007-09-18,13.86,14.4,13.763,14.223,3684052,0
2007-09-19,14.213,14.71,14.14,14.247,3954510,0
2007-09-20,14.173,14.27,13.88,13.973,4094608,0
2007-09-21,14.073,14.13,13.793,13.87,5597364,0
2007-09-24,13.923,14.033,13.673,13.733,3277146,0
2007-09-25,13.577,13.893,13.447,13.753,3658144,0
2007-09-26,13.74,13.943,13.74,13.86,2361606,0
2007-09-27,13.937,14.16,13.823,13.89,3079102,0
2007-09-28,13.873,13.943,13.487,13.513,4569096,0
2007-10-01,13.493,13.867,13.483,13.75,3200106,0
2007-10-02,13.857,14.013,13.747,13.977,4208818,0
2007-10-03,13.877,14.323,13.873,14.027,3338760,0
2007-10-04,14.107,14.14,13.457,13.503,5200498,0
2007-10-05,13.707,13.917,13.57,13.79,4781470,0
2007-10-08,13.71,13.827,13.657,13.707,2011116,0
2007-10-09,13.717,13.833,13.617,13.8,2377840,0
2007-10-10,13.75,13.963,13.75,13.847,2734174,0
2007-10-11,13.987,14.25,13.873,13.957,2630608,0
2007-10-12,13.983,13.983,13.653,13.753,2297742,0
2007-10-15,13.73,13.75,13.313,13.56,2504748,0
2007-10-16,13.473,13.523,13.003,13.13,3722158,0
2007-10-17,13.2,13.273,12.89,13.117,2778150,0
2007-10-18,13.04,13.16,12.877,13.007,2055976,0
2007-10-19,12.993,13.06,12.467,12.487,3751746,0
2007-10-22,11.933,12.33,11.23,12.297,13821322,0
2007-10-23,12.323,12.467,12.077,12.187,15086074,0
2007-10-24,12.137,12.293,11.977,12.243,5811232,0
2007-10-25,12.3,12.45,12.033,12.107,4671882,0
2007-10-26,12.237,12.663,12.16,12.663,3560380,0
2007-10-29,12.607,12.693,12.443,12.497,3376704,0
2007-10-30,12.51,12.963,12.413,12.79,3691626,0
2007-10-31,12.873,12.897,12.52,12.767,3568282,0
2007-11-01,12.597,12.76,12.193,12.203,3632956,0
2007-11-02,12.283,12.397,12,12.167,3582310,0
2007-11-05,12.01,12.057,11.353,11.353,6402406,0
2007-11-06,11.457,11.667,11.307,11.57,3921682,0
2007-11-07,11.43,11.543,11.157,11.16,4093822,0
2007-11-08,11.09,11.373,10.037,10.563,12883288,0
2007-11-09,10.233,10.233,9.507,9.547,8060154,0
2007-11-12,9.513,9.997,9.4834,9.56,7167114,0
2007-11-13,9.613,9.793,9.58,9.697,5046108,0
2007-11-14,9.767,9.823,9.2966,9.3166,5840022,0
2007-11-15,9.2934,9.3234,9,9.1366,5985790,0
2007-11-16,9.13,9.2234,8.8267,8.8766,5067088,0
2007-11-19,8.8034,8.94,8.7234,8.7366,8277168,0
2007-11-20,9.1567,9.607,8.8666,9.04,11685720,0
2007-11-21,8.87,9.0866,8.6666,8.9734,8177196,0
2007-11-23,8.7234,9.1466,8.7,8.9334,3912996,0
2007-11-26,9.0266,9.0566,8.8334,8.9666,9884956,0
2007-11-27,8.9434,9.0734,8.7666,9.07,8595730,0
2007-11-28,9.2666,9.2666,8.39,8.96,14908642,0
2007-11-29,9.5,9.597,9.1866,9.49,12455158,0
2007-11-30,9.6,9.71,9.2666,9.553,10167402,0
2007-12-03,9.523,9.887,9.523,9.807,10718424,0
2007-12-04,9.687,9.797,9.617,9.62,6165642,0
2007-12-05,9.667,9.803,9.627,9.74,5082724,0
2007-12-06,9.617,9.617,9.3066,9.41,7441362,0
2007-12-07,9.3334,9.853,9.3134,9.747,7179306,0
2007-12-10,9.78,9.857,9.62,9.79,4633102,0
2007-12-11,9.79,9.803,9.35,9.3766,7408578,0
2007-12-12,9.52,9.79,9.1834,9.2834,4961656,0
2007-12-13,9.25,9.3666,9.1366,9.28,4316544,0
2007-12-14,9.2266,9.2766,8.8366,8.8666,8954640,0
2007-12-17,8.8433,8.9734,8.57,8.6134,8485762,0
2007-12-18,8.53,8.7966,8.3866,8.7266,6726408,0
2007-12-19,8.72,8.8966,8.5866,8.7334,4758228,0
2007-12-20,8.7266,8.8066,8.5434,8.7666,3736738,0
2007-12-21,8.9734,9.0666,8.72,8.82,7097260,0
2007-12-24,8.8534,9.1034,8.8466,9.1034,1098916,0
2007-12-26,8.9766,8.9766,8.79,8.9067,2824174,0
2007-12-27,8.8366,8.8666,8.7034,8.7734,2095918,0
2007-12-28,8.68,8.81,8.6134,8.71,2967294,0
2007-12-31,8.68,8.73,8.5734,8.64,3143418,0
2008-01-02,8.64,8.6733,8.3433,8.4366,2906116,0
2008-01-03,8.43,8.46,8.0734,8.11,2644542,0
2008-01-04,8.04,8.04,7.64,7.71,4484410,0
2008-01-07,7.6566,7.7766,7.54,7.69,4969732,0
2008-01-08,7.68,7.7134,7.42,7.42,6260608,0
2008-01-09,7.4166,7.4266,6.9066,7.3,7863148,0
2008-01-10,7.1766,7.7,7.1234,7.6134,5984982,0
2008-01-11,7.5466,7.5466,7.3234,7.4166,5415250,0
2008-01-14,7.48,7.5566,7.3134,7.3766,4539466,0
2008-01-15,7.2834,7.3066,7.0934,7.1,3512470,0
2008-01-16,7.0434,7.6866,7.0334,7.6034,7772338,0
2008-01-17,7.62,7.8434,7.6,7.6966,5774322,0
2008-01-18,7.71,7.9934,7.63,7.8334,5996256,0
2008-01-22,7.3734,8.2934,7.2034,8.1534,5397928,0
2008-01-23,7.9566,8.4734,7.68,8.4566,8672650,0
2008-01-24,8.4566,8.62,8.2466,8.6134,7091512,0
2008-01-25,8.63,8.89,8.4766,8.6,7515880,0
2008-01-28,8.5666,8.8534,8.49,8.8366,5808246,0
2008-01-29,8.8866,8.95,8.59,8.9334,3737950,0
2008-01-30,8.87,8.88,8.5266,8.54,6887166,0
2008-01-31,8.43,9.507,8.2934,9.3366,9992080,0
2008-02-01,9.3334,9.3634,9,9.2634,5462026,0
2008-02-04,9.2134,9.2966,8.7366,8.8634,4955400,0
2008-02-05,8.7666,8.86,8.48,8.5,5038392,0
2008-02-06,8.5066,8.7534,8.2534,8.2766,3704530,0
2008-02-07,8.2334,8.7434,8.2166,8.6634,7637364,0
2008-02-08,8.6334,8.76,8.3334,8.45,4273956,0
2008-02-11,8.44,8.8034,8.3433,8.7834,4319986,0
2008-02-12,8.8334,9.08,8.7266,8.81,4859908,0
2008-02-13,8.9366,9,8.7834,8.8934,3935394,0
2008-02-14,8.9233,8.9233,8.4366,8.44,4158850,0
2008-02-15,8.41,8.4166,8.2466,8.39,3377740,0
2008-02-19,8.5,8.5834,8.18,8.1966,3426286,0
2008-02-20,8.14,8.6634,8.1234,8.5933,4467652,0
2008-02-21,8.6,8.7034,8.32,8.32,3453076,0
2008-02-22,8.2366,8.52,8.1666,8.5066,3485916,0
2008-02-25,8.4666,8.62,8.1466,8.5666,6287034,0
2008-02-26,8.4466,8.8034,8.3666,8.8034,6353016,0
2008-02-27,9.3334,10.133,9.2834,9.707,14936398,0
2008-02-28,9.577,9.66,9.3234,9.4366,8352352,0
2008-02-29,9.4334,9.4634,8.8734,8.9434,8754192,0
2008-03-03,8.9266,9.49,8.7,9.2934,5162488,0
2008-03-04,9.16,9.34,9.07,9.2866,4986018,0
2008-03-05,9.3634,9.677,9.3166,9.4734,4670310,0
2008-03-06,9.43,9.587,8.9334,9.0166,4172338,0
2008-03-07,8.93,9.2134,8.7566,8.8866,5020200,0
2008-03-10,8.8834,9.01,8.6666,8.6834,5043366,0
2008-03-11,8.88,8.99,8.6066,8.8734,4483024,0
2008-03-12,8.8734,9.3134,8.78,8.97,5659288,0
2008-03-13,8.88,9.2234,8.81,9.1733,6946912,0
2008-03-14,9.2666,9.2666,8.7934,8.91,5625376,0
2008-03-17,8.74,8.88,8.4067,8.6066,4465962,0
2008-03-18,8.74,9.18,8.63,9.0434,6603132,0
2008-03-19,9.0334,9.2466,8.8534,8.9233,6322714,0
2008-03-20,8.9434,9.807,8.9233,9.6,7190136,0
2008-03-24,9.653,10.333,9.653,10.007,8452086,0
2008-03-25,9.9,9.987,9.557,9.8,5950582,0
2008-03-26,9.767,9.85,9.4067,9.547,4474876,0
2008-03-27,9.567,9.57,9.1466,9.17,6122884,0
2008-03-28,9.2166,9.3,8.9634,9,3938338,0
2008-03-31,8.99,9.3034,8.9466,9.1966,4285714,0
2008-04-01,9.3034,9.887,9.3034,9.71,4960012,0
2008-04-02,9.923,10.23,9.827,10.023,6095176,0
2008-04-03,9.963,10.027,9.627,9.943,3893676,0
2008-04-04,9.927,9.943,9.623,9.767,4053250,0
2008-04-07,9.833,9.92,9.51,9.677,4180468,0
2008-04-08,9.627,9.693,9.37,9.4566,5147190,0
2008-04-09,9.563,9.647,9.1666,9.22,4191102,0
2008-04-10,9.2366,9.613,9.1366,9.54,4089694,0
2008-04-11,9.4233,9.623,9.3234,9.4834,3217434,0
2008-04-14,9.543,9.663,9.3834,9.527,3511782,0
2008-04-15,9.58,9.643,9.44,9.617,4900680,0
2008-04-16,9.667,9.903,9.633,9.663,6332488,0
2008-04-17,9.62,9.693,9.3966,9.587,2773500,0
2008-04-18,9.77,10.28,9.7,10.18,5786866,0
2008-04-21,10.033,10.247,10.003,10.227,4522608,0
2008-04-22,10.167,10.25,9.82,9.883,4013652,0
2008-04-23,9.85,10.117,9.717,10.077,3594354,0
2008-04-24,10.133,10.487,10.023,10.273,3717064,0
2008-04-25,10.417,10.52,10.13,10.497,2654422,0
2008-04-28,10.48,10.5,10.21,10.273,2640408,0
2008-04-29,10.25,10.403,10.12,10.36,3514402,0
2008-04-30,10.4,10.817,10.187,10.533,4636284,0
2008-05-01,10.533,10.71,10.437,10.533,6143952,0
2008-05-02,10.63,10.667,10.183,10.31,4558060,0
2008-05-05,10.32,10.383,10.05,10.3,3217072,0
2008-05-06,10.273,10.423,10.047,10.357,2678298,0
2008-05-07,10.33,10.403,10.107,10.173,2264440,0
2008-05-08,10.33,11.21,10.327,11.14,10031520,0
2008-05-09,11.027,11.72,11.027,11.513,9343032,0
2008-05-12,11.663,11.847,11.337,11.833,9247038,0
2008-05-13,11.76,11.96,11.64,11.897,4951944,0
2008-05-14,11.97,12.077,11.737,11.83,4763832,0
2008-05-15,11.813,11.887,11.683,11.85,4604688,0
2008-05-16,11.917,11.95,11.46,11.66,2863458,0
2008-05-19,11.64,11.71,11.32,11.393,3897502,0
2008-05-20,11.307,11.5,11.11,11.263,4415200,0
2008-05-21,11.237,11.39,10.87,10.937,5025292,0
2008-05-22,11.003,11.15,10.837,11.007,4441042,0
2008-05-23,10.99,11.1,10.77,11.023,4908400,0
2008-05-27,11.06,11.39,10.937,11.26,5231808,0
2008-05-28,11.577,12.22,11.407,12.1,11540602,0
2008-05-29,12,12.767,12,12.663,9043426,0
2008-05-30,12.787,12.79,12.237,12.3,8930062,0
2008-06-02,12.3,12.453,12.013,12.14,5705472,0
2008-06-03,12.157,12.343,12.017,12.233,4112496,0
2008-06-04,12.157,12.37,12.057,12.337,4448982,0
2008-06-05,12.363,12.457,12.323,12.453,5677090,0
2008-06-06,12.327,12.327,12.01,12.047,4064832,0
2008-06-09,12.02,12.223,11.967,12.07,4826064,0
2008-06-10,11.963,12.13,11.813,11.98,3776080,0
2008-06-11,11.95,12.073,11.75,11.837,5108052,0
2008-06-12,11.947,12.33,11.917,11.98,4123912,0
2008-06-13,12.09,12.313,12.047,12.313,3152586,0
2008-06-16,12.247,12.37,12.1,12.343,3262594,0
2008-06-17,12.333,12.337,12.117,12.173,2729430,0
2008-06-18,12.063,12.063,11.757,11.913,3491184,0
2008-06-19,11.877,12.407,11.773,12.36,4362076,0
2008-06-20,12.267,12.423,11.75,11.75,8283514,0
2008-06-23,11.78,11.83,11.36,11.463,5722686,0
2008-06-24,11.437,11.48,11.017,11.23,5755344,0
2008-06-25,11.29,11.663,11.217,11.443,4196878,0
2008-06-26,11.34,11.38,11.037,11.107,3116356,0
2008-06-27,11.067,11.15,10.623,10.837,4368976,0
2008-06-30,10.683,10.95,10.243,10.897,7228054,0
2008-07-01,10.8,11.047,10.483,11.027,5384512,0
2008-07-02,11.453,11.797,11.287,11.643,11813962,0
2008-07-03,11.66,11.74,11.277,11.447,2891448,0
2008-07-07,11.487,11.88,11.293,11.477,3551068,0
2008-07-08,11.443,11.987,11.41,11.927,5471544,0
2008-07-09,12.047,12.2,11.813,11.89,4698564,0
2008-07-10,11.853,11.92,11.443,11.573,5201692,0
2008-07-11,11.44,11.56,11.09,11.39,3155326,0
2008-07-14,11.493,11.643,11.037,11.13,3872490,0
2008-07-15,11.16,11.39,10.507,11.307,6688290,0
2008-07-16,11.32,12.203,11.24,12.13,7255140,0
2008-07-17,12.177,12.773,11.927,12.617,6345720,0
2008-07-18,12.6,12.6,12.093,12.297,3459390,0
2008-07-21,12.31,12.383,12.033,12.103,3009436,0
2008-07-22,11.95,12.743,11.95,12.69,4821198,0
2008-07-23,12.37,13.333,12.31,12.803,7385664,0
2008-07-24,12.807,12.907,12.313,12.333,3988042,0
2008-07-25,12.347,12.647,12.093,12.147,3259996,0
2008-07-28,12.22,12.413,11.817,11.85,4129660,0
2008-07-29,11.857,12.293,11.787,12.263,4608286,0
2008-07-30,12.283,12.597,11.903,12.233,3279412,0
2008-07-31,12.253,12.743,11.99,12.5,5825748,0
2008-08-01,12.5,12.597,12.137,12.423,3665926,0
2008-08-04,12.45,12.943,12.3,12.593,4714344,0
2008-08-05,12.683,13.147,12.473,13.08,5531374,0
2008-08-06,12.93,12.967,12.417,12.63,6875890,0
2008-08-07,12.5,13.123,12.49,12.877,9141598,0
2008-08-08,12.94,13.543,12.94,13.453,7068516,0
2008-08-11,13.407,14.067,13.333,13.44,9841158,0
2008-08-12,13.383,13.597,13.097,13.317,6811158,0
2008-08-13,13.253,13.413,12.75,12.977,5177844,0
2008-08-14,12.95,13.567,12.893,13.34,4956784,0
2008-08-15,13.377,13.663,13.273,13.333,4973710,0
2008-08-18,13.433,13.56,13.317,13.383,4712148,0
2008-08-19,13.277,13.41,13.103,13.173,4578628,0
2008-08-20,13.257,13.447,12.97,13.047,4919236,0
2008-08-21,12.947,13.163,12.89,13.137,5077902,0
2008-08-22,13.16,13.517,13.08,13.5,3492454,0
2008-08-25,13.457,13.5,12.893,13,4643232,0
2008-08-26,13.07,13.153,12.803,13.06,7993992,0
2008-08-27,12.133,12.87,12.103,12.647,18102034,0
2008-08-28,12.59,13.023,12.537,12.967,6866566,0
2008-08-29,12.927,13,12.77,12.787,4245382,0
2008-09-02,13,13.403,12.85,12.953,5359914,0
2008-09-03,12.893,13.113,12.787,12.88,4322820,0
2008-09-04,12.76,12.957,12.667,12.853,5504994,0
2008-09-05,12.707,13.027,12.513,12.963,5204826,0
2008-09-08,13.113,13.563,13.03,13.53,6580008,0
2008-09-09,13.417,13.967,13.23,13.303,10044258,0
2008-09-10,13.37,13.48,13.107,13.307,6042804,0
2008-09-11,13.163,13.733,13.037,13.69,6118486,0
2008-09-12,13.43,13.543,13.053,13.277,7825614,0
2008-09-15,13.013,13.667,12.943,13.383,6165934,0
2008-09-16,13.103,13.62,12.72,13.233,6774814,0
2008-09-17,13,13.223,12.547,12.607,6983178,0
2008-09-18,12.607,12.84,12.363,12.773,10701408,0
2008-09-19,13.227,13.333,12.447,12.527,11237218,0
2008-09-22,12.543,12.737,12.047,12.097,6485808,0
2008-09-23,12.103,12.373,12.033,12.167,5614264,0
2008-09-24,12.16,12.223,11.903,12.087,2638338,0
2008-09-25,12.167,12.593,12.007,12.337,4895548,0
2008-09-26,12.13,12.567,12.11,12.54,3121074,0
2008-09-29,12.367,12.9,12.093,12.267,5605296,0
2008-09-30,12.4,12.41,12.047,12.12,6161008,0
2008-10-01,12.233,12.33,11.937,12.043,3973642,0
2008-10-02,11.98,12.14,11.713,11.823,3346354,0
2008-10-03,12.01,12.497,11.733,11.76,7212138,0
2008-10-06,11.613,12.133,11.167,12.08,9027388,0
2008-10-07,12.08,12.09,11.433,11.45,6085518,0
2008-10-08,11.273,12.057,11.23,11.817,10482970,0
2008-10-09,11.947,12.17,10.703,10.873,9659236,0
2008-10-10,10.57,11.32,10.057,10.91,8913630,0
2008-10-13,11.497,11.917,11.327,11.917,5161216,0
2008-10-14,11.983,12.573,11.113,11.367,8325544,0
2008-10-15,11.45,11.957,11.177,11.637,8360398,0
2008-10-16,11.67,12.223,11.04,12.147,9670110,0
2008-10-17,11.787,12.1,10.793,11.547,9523624,0
2008-10-20,11.713,11.96,11.443,11.55,7313056,0
2008-10-21,11.497,11.95,11.42,11.617,5511282,0
2008-10-22,11.567,11.697,11.083,11.433,5443564,0
2008-10-23,11.527,11.8,11.053,11.543,8806570,0
2008-10-24,10.527,11.803,10.43,11.567,6805236,0
2008-10-27,11.383,11.977,11.11,11.467,6281986,0
2008-10-28,11.597,12.327,11.243,12.31,7119534,0
2008-10-29,12.323,13.33,12.133,12.84,10803918,0
2008-10-30,13.177,13.21,12.57,12.867,6730156,0
2008-10-31,12.913,13.257,12.437,12.673,6654604,0
2008-11-03,12.697,12.88,12.56,12.67,5162784,0
2008-11-04,12.813,12.837,12.283,12.663,5986900,0
2008-11-05,12.35,12.603,11.823,11.86,5933692,0
2008-11-06,12.193,13.13,12.157,12.763,13618458,0
2008-11-07,12.82,12.887,12.387,12.633,6366492,0
2008-11-10,12.917,12.917,12.413,12.613,3244426,0
2008-11-11,12.543,13.183,12.28,12.807,5314830,0
2008-11-12,12.823,12.83,12.467,12.477,6189670,0
2008-11-13,12.56,13.363,12.133,13.333,11648784,0
2008-11-14,13.36,13.493,12.687,12.843,6194644,0
2008-11-17,12.797,13.187,12.477,12.517,8379396,0
2008-11-18,12.65,12.917,12.14,12.527,8010364,0
2008-11-19,12.497,12.863,12.303,12.307,11363838,0
2008-11-20,12.18,12.44,11.363,11.393,14400652,0
2008-11-21,11.567,11.893,9.2034,11.76,12455130,0
2008-11-24,11.877,12.947,11.593,12.76,12734050,0
2008-11-25,13.44,13.933,12.76,13.927,17150466,0
2008-11-26,13.507,14.007,13.453,13.87,9998578,0
2008-11-28,14,14.237,13.593,14.097,3271110,0
2008-12-01,14,14.017,13.017,13.043,9087984,0
2008-12-02,13.347,13.567,12.547,12.713,12020194,0
2008-12-03,12.507,13.51,12.507,13.497,9852498,0
2008-12-04,13.45,13.91,13.07,13.363,10680804,0
2008-12-05,13.193,14.1,12.917,14.1,9079674,0
2008-12-08,13.983,14.433,13.263,13.453,8110410,0
2008-12-09,13.473,13.91,13.25,13.337,8406658,0
2008-12-10,13.597,13.9,13.333,13.707,7045278,0
2008-12-11,13.547,13.71,13.353,13.62,6896650,0
2008-12-12,13.33,13.933,13.247,13.87,5940928,0
2008-12-15,13.85,14.063,13.413,13.637,6803122,0
2008-12-16,13.857,14.217,13.663,14.18,5800726,0
2008-12-17,13.993,14.673,13.887,14.583,10524418,0
2008-12-18,14.703,14.703,14.327,14.447,5736462,0
2008-12-19,14.497,14.617,14.213,14.57,8864862,0
2008-12-22,14.083,14.26,13.897,14.153,8772670,0
2008-12-23,14.147,14.19,13.733,13.8,5547762,0
2008-12-24,13.8,14.073,13.7,13.76,1655334,0
2008-12-26,13.91,14.037,13.703,13.97,1954618,0
2008-12-29,13.74,13.82,13.5,13.567,3120496,0
2008-12-30,13.647,13.79,13.427,13.61,4348444,0
2008-12-31,13.653,14,13.507,13.897,5469976,0
2009-01-02,13.967,14.16,13.873,14.017,4418676,0
2009-01-05,14.08,14.153,13.75,13.94,5728192,0
2009-01-06,13.96,14.063,13.167,13.223,10810150,0
2009-01-07,13.667,14.073,13.503,13.847,9786070,0
2009-01-08,13.767,13.94,13.37,13.877,8239698,0
2009-01-09,13.89,13.977,13.483,13.667,5318878,0
2009-01-12,13.603,13.83,13.427,13.663,5088318,0
2009-01-13,13.583,13.98,13.47,13.733,4842328,0
2009-01-14,13.503,13.723,13.48,13.617,4861036,0
2009-01-15,13.993,14.63,13.687,14.517,12043126,0
2009-01-16,14.627,14.637,14.24,14.443,4798224,0
2009-01-20,14.337,14.497,14.107,14.23,5925582,0
2009-01-21,14.333,14.58,13.983,14.357,7132980,0
2009-01-22,14.23,14.523,14.003,14.347,4245844,0
2009-01-23,14.203,14.39,14.02,14.163,3755670,0
2009-01-26,14.243,14.413,14.057,14.19,3410610,0
2009-01-27,14.303,14.36,14.117,14.277,2630410,0
2009-01-28,14.447,14.66,14.327,14.57,4126962,0
2009-01-29,14.547,14.677,14.323,14.423,3581452,0
2009-01-30,14.447,14.58,14.167,14.237,3749590,0
2009-02-02,14.29,14.41,14.037,14.267,4222158,0
2009-02-03,14.313,14.773,14.137,14.647,6516370,0
2009-02-04,14.3,14.367,13.737,13.917,12307518,0
2009-02-05,12.747,12.75,11.387,11.677,37334728,0
2009-02-06,12.01,12.21,11.633,11.797,11869146,0
2009-02-09,11.79,11.96,11.68,11.8,9025848,0
2009-02-10,11.767,12.113,11.587,11.68,8586822,0
2009-02-11,11.69,11.75,11.243,11.427,7309920,0
2009-02-12,11.2,11.563,11.05,11.563,6632646,0
2009-02-13,11.457,11.547,11.18,11.227,7693480,0
2009-02-17,11.01,11.56,10.98,11.393,8996932,0
2009-02-18,11.557,11.66,11.177,11.313,7986456,0
2009-02-19,11.35,11.497,11.257,11.457,6038310,0
2009-02-20,11.48,11.88,11.48,11.727,11428774,0
2009-02-23,11.827,11.867,11.57,11.597,7835602,0
2009-02-24,11.617,12.04,11.613,12.02,9798126,0
2009-02-25,12.083,12.4,11.843,12.093,14531608,0
2009-02-26,12.573,12.733,12.33,12.353,13189596,0
2009-02-27,12.267,13.183,12.2,12.94,15597132,0
2009-03-02,12.917,13.203,12.873,13.077,12246982,0
2009-03-03,13.167,13.313,12.627,12.72,12975330,0
2009-03-04,12.877,13.293,12.69,13.007,10124868,0
2009-03-05,13.033,13.64,13.033,13.367,14647470,0
2009-03-06,13.4,13.457,12.85,13.193,9381768,0
2009-03-09,13.043,13.437,12.91,13.333,8933554,0
2009-03-10,13.467,14.1,13.383,13.753,12343506,0
2009-03-11,13.75,13.95,13.49,13.63,9795486,0
2009-03-12,13.603,13.85,13.377,13.76,6910350,0
2009-03-13,13.687,13.847,13.59,13.737,6407602,0
2009-03-16,13.85,13.85,13.32,13.367,7333888,0
2009-03-17,13.32,13.883,13.263,13.857,5538508,0
2009-03-18,13.79,14.153,13.623,13.887,6247572,0
2009-03-19,13.917,14.04,13.66,13.873,6425560,0
2009-03-20,13.77,13.873,13.5,13.637,5309838,0
2009-03-23,13.77,13.893,13.423,13.793,8109604,0
2009-03-24,13.66,13.867,13.37,13.47,8793376,0
2009-03-25,13.6,14.11,13.527,14.08,7148110,0
2009-03-26,14.09,14.647,14.07,14.573,6326832,0
2009-03-27,14.23,14.7,14.197,14.61,6467554,0
2009-03-30,14.43,15,14.31,14.973,8647468,0
2009-03-31,14.723,15.11,14.67,14.85,6996774,0
2009-04-01,14.667,14.767,14.377,14.52,13388050,0
2009-04-02,14.713,15.007,14.323,14.417,9023034,0
2009-04-03,14,14.21,13.833,14.083,9435226,0
2009-04-06,14.1,14.35,13.97,14.14,7325380,0
2009-04-07,14.39,14.803,14.233,14.67,9678822,0
2009-04-08,14.67,14.9,14.433,14.557,8771326,0
2009-04-09,14.877,14.877,14.357,14.697,4806280,0
2009-04-13,14.687,14.813,14.523,14.627,4955856,0
2009-04-14,14.533,14.58,14.28,14.353,3758256,0
2009-04-15,14.333,14.49,13.917,14.22,7224456,0
2009-04-16,14.27,14.62,14.187,14.527,3916260,0
2009-04-17,14.55,14.583,14.193,14.223,6086988,0
2009-04-20,14.167,14.49,14.083,14.433,5534796,0
2009-04-21,14.48,14.543,14.07,14.35,5559138,0
2009-04-22,14.213,14.91,14.137,14.497,4121842,0
2009-04-23,14.46,14.563,14.17,14.307,4872808,0
2009-04-24,14.333,14.52,14.123,14.193,4692706,0
2009-04-27,14.127,14.633,14.01,14.363,3127320,0
2009-04-28,14.417,15.027,14.327,14.633,5262178,0
2009-04-29,14.77,14.887,14.3,14.347,4072392,0
2009-04-30,14.48,14.51,14.097,14.113,6068826,0
2009-05-01,14.27,14.31,13.72,13.843,4198672,0
2009-05-04,14.007,14.553,13.86,14.393,5298894,0
2009-05-05,14.253,14.523,14.183,14.407,4647538,0
2009-05-06,14.443,14.653,14.023,14.26,4840792,0
2009-05-07,14.733,14.863,14.35,14.45,8237374,0
2009-05-08,14.617,14.623,13.887,14.12,5257566,0
2009-05-11,13.773,14.507,13.703,14.327,4802932,0
2009-05-12,14.333,14.513,14.03,14.127,3568914,0
2009-05-13,14.043,14.083,13.847,13.957,2755978,0
2009-05-14,14.02,14.223,13.903,14.007,3069228,0
2009-05-15,13.947,14.217,13.873,14.067,2595078,0
2009-05-18,14.333,14.34,13.72,14.057,5967676,0
2009-05-19,13.95,14.393,13.92,14.237,4447572,0
2009-05-20,14.467,14.667,13.86,14.02,6594282,0
2009-05-21,14.003,14.273,13.923,14.15,5126164,0
2009-05-22,14.2,14.367,14.003,14.223,3745266,0
2009-05-26,14.323,14.833,14.143,14.8,7303740,0
2009-05-27,14.84,15.58,14.703,15.1,13414956,0
2009-05-28,15.08,15.33,14.717,14.907,6543454,0
2009-05-29,14.937,15.003,14.63,14.923,5109570,0
2009-06-01,14.967,15.267,14.84,15.093,5517154,0
2009-06-02,15.077,15.47,14.95,15.413,7156702,0
2009-06-03,15.343,15.407,15.027,15.123,4013944,0
2009-06-04,15.05,15.077,14.517,14.763,4457400,0
2009-06-05,14.82,14.943,14.607,14.79,4142928,0
2009-06-08,14.853,14.907,14.66,14.76,4229482,0
2009-06-09,14.863,14.9,14.493,14.773,5265648,0
2009-06-10,14.813,14.85,14.54,14.723,4536066,0
2009-06-11,14.77,14.823,14.47,14.487,4983318,0
2009-06-12,14.453,14.567,14.187,14.43,3515134,0
2009-06-15,14.393,14.42,14.053,14.123,4538692,0
2009-06-16,14.13,14.183,13.733,13.897,4683012,0
2009-06-17,13.867,14.227,13.773,14.037,3945192,0
2009-06-18,14.043,14.113,13.847,13.91,2283744,0
2009-06-19,14.033,14.17,13.91,14.057,3526582,0
2009-06-22,13.86,14.11,13.82,13.95,3135448,0
2009-06-23,13.913,14.163,13.737,13.777,3163060,0
2009-06-24,13.803,14.057,13.7,13.773,3766296,0
2009-06-25,13.783,14.133,13.78,14.02,2991798,0
2009-06-26,14.027,14.307,13.92,14.22,4191660,0
2009-06-29,14.287,14.357,14.103,14.24,2231038,0
2009-06-30,14.217,14.427,13.99,14.033,3247008,0
2009-07-01,14.15,14.283,14.11,14.143,3108906,0
2009-07-02,13.997,14.073,13.747,13.8,3226300,0
2009-07-06,13.687,13.923,13.547,13.707,3371496,0
2009-07-07,13.743,13.75,13.527,13.53,3147996,0
2009-07-08,14.09,14.627,14,14.607,7684942,0
2009-07-09,14.78,14.853,14.473,14.56,3360196,0
2009-07-10,14.56,14.73,14.267,14.32,3495484,0
2009-07-13,14.397,14.577,14.153,14.527,3706228,0
2009-07-14,14.527,14.627,14.333,14.573,3693622,0
2009-07-15,14.71,14.867,14.6,14.693,4702026,0
2009-07-16,14.663,14.86,14.55,14.8,2771494,0
2009-07-17,14.867,14.873,14.617,14.717,2036256,0
2009-07-20,14.823,15.033,14.68,15.007,3263530,0
2009-07-21,15.063,15.203,14.843,15.187,4022466,0
2009-07-22,15.057,15.317,15.013,15.1,2796678,0
2009-07-23,15.07,15.617,15.017,15.37,4010398,0
2009-07-24,15.34,15.533,15.103,15.31,2037154,0
2009-07-27,15.347,15.363,15.037,15.193,2466232,0
2009-07-28,15.107,15.473,15.067,15.263,2384736,0
2009-07-29,15.17,15.407,15.147,15.4,2388112,0
2009-07-30,15.37,15.76,15.293,15.49,2751430,0
2009-07-31,15.333,15.663,15.233,15.373,2695660,0
2009-08-03,15.53,15.623,15.023,15.433,3184494,0
2009-08-04,15.467,15.55,14.963,14.98,5023786,0
2009-08-05,15.123,15.223,14.793,14.943,4535488,0
2009-08-06,15.18,15.5,15.053,15.253,5852914,0
2009-08-07,15.393,15.597,15.27,15.58,3555786,0
2009-08-10,15.577,15.613,15.24,15.37,3243034,0
2009-08-11,15.283,15.42,15.12,15.343,2643070,0
2009-08-12,15.34,15.577,15.293,15.417,3064516,0
2009-08-13,15.287,15.383,15.037,15.32,3536970,0
2009-08-14,15.34,15.377,14.95,15.037,3226006,0
2009-08-17,14.803,14.917,14.667,14.677,3641200,0
2009-08-18,14.813,14.973,14.693,14.91,1939300,0
2009-08-19,14.88,15.143,14.813,15.043,1823764,0
2009-08-20,15.05,15.083,14.783,14.897,3405174,0
2009-08-21,14.993,15.397,14.84,15.347,3306754,0
2009-08-24,15.29,15.41,15.177,15.34,3613552,0
2009-08-25,15.463,16.07,15.387,15.967,10394664,0
2009-08-26,16.79,17.13,16.57,16.71,15145330,0
2009-08-27,16.877,16.99,16.707,16.92,5282010,0
2009-08-28,17.06,17.24,16.907,17.043,4172392,0
2009-08-31,16.963,17.043,16.623,16.647,4694646,0
2009-09-01,16.757,17,16.443,16.51,4023180,0
2009-09-02,16.56,16.587,16.357,16.447,2469858,0
2009-09-03,16.25,16.453,16.007,16.443,4896004,0
2009-09-04,16.38,16.46,16.227,16.39,3267810,0
2009-09-08,16.307,16.567,16.243,16.347,3493510,0
2009-09-09,16.457,16.527,16.29,16.393,3263860,0
2009-09-10,16.417,16.797,16.397,16.767,5142312,0
2009-09-11,16.647,16.76,16.22,16.35,3473818,0
2009-09-14,16.24,16.46,16.173,16.44,2084118,0
2009-09-15,16.437,16.557,16.18,16.253,2604346,0
2009-09-16,16.223,16.307,15.907,15.95,5512084,0
2009-09-17,15.98,16.097,15.843,16.02,5333298,0
2009-09-18,16.05,16.17,15.85,16.1,4749712,0
2009-09-21,16.28,17.02,16.28,16.913,8802570,0
2009-09-22,16.907,17.107,16.69,16.737,5018136,0
2009-09-23,16.777,16.813,16.42,16.437,5043094,0
2009-09-24,16.503,16.64,16.333,16.437,3564958,0
2009-09-25,16.227,16.337,15.933,16.003,6577258,0
2009-09-28,16.003,16.123,15.9,16.017,5888652,0
2009-09-29,16.01,16.177,15.937,16.057,5133100,0
2009-09-30,16.217,16.353,16.013,16.227,5314210,0
2009-10-01,16.11,16.373,16.033,16.12,4367736,0
2009-10-02,16.063,16.2,15.847,15.86,4275948,0
2009-10-05,15.89,16.15,15.777,16.123,3648934,0
2009-10-06,16.147,16.563,16.12,16.523,3971488,0
2009-10-07,16.657,16.73,16.193,16.333,3602136,0
2009-10-08,16.333,16.457,16.167,16.217,3807760,0
2009-10-09,16.127,16.357,16.047,16.35,3150256,0
2009-10-12,16.287,16.437,16.227,16.43,3885022,0
2009-10-13,16.437,16.63,16.393,16.6,4333462,0
2009-10-14,16.62,16.727,16.41,16.523,4784848,0
2009-10-15,16.437,16.48,16.207,16.25,3040782,0
2009-10-16,16.2,16.393,16.1,16.3,3110914,0
2009-10-19,16.273,16.5,16.15,16.46,2823502,0
2009-10-20,16.407,16.47,16.26,16.303,2768892,0
2009-10-21,16.257,16.323,15.757,15.757,3180072,0
2009-10-22,15.767,16.147,15.673,15.987,5938978,0
2009-10-23,16.003,16.04,15.783,15.85,3312966,0
2009-10-26,15.853,15.9,15.593,15.68,3974730,0
2009-10-27,15.703,15.733,15.19,15.307,3579138,0
2009-10-28,15.27,15.537,15.157,15.233,4494526,0
2009-10-29,15.26,15.413,15.14,15.253,3335700,0
2009-10-30,15.303,15.313,14.9,15.043,5669680,0
2009-11-02,15.27,15.94,15.253,15.9,8775364,0
2009-11-03,15.747,15.953,15.567,15.667,3744346,0
2009-11-04,15.683,15.85,15.38,15.763,3865348,0
2009-11-05,16.07,16.203,15.82,16.107,4542514,0
2009-11-06,15.89,16.26,15.843,16.26,5089188,0
2009-11-09,16.197,16.59,16.15,16.55,3525222,0
2009-11-10,16.497,16.587,16.227,16.433,2345820,0
2009-11-11,16.433,16.527,16.27,16.44,3343120,0
2009-11-12,16.383,16.507,16.02,16.067,2616454,0
2009-11-13,16.073,16.42,16.007,16.357,4592406,0
2009-11-16,15.973,16.5,15.85,16.427,5349108,0
2009-11-17,16.37,16.46,16.243,16.387,3027636,0
2009-11-18,16.43,16.507,16.367,16.45,2136670,0
2009-11-19,16.407,16.41,16.097,16.25,2872030,0
2009-11-20,16.23,16.327,16.173,16.31,2264430,0
2009-11-23,16.497,16.56,16.24,16.367,4725304,0
2009-11-24,17,17.4,16.843,17.11,10886838,0
2009-11-25,17,17.13,16.837,17.023,4269292,0
2009-11-27,16.787,17.16,16.703,16.86,1505332,0
2009-11-30,16.86,16.88,16.267,16.323,5865898,0
2009-12-01,16.417,16.453,16.177,16.233,5660494,0
2009-12-02,16.237,16.363,16.21,16.263,3742624,0
2009-12-03,16.17,16.37,15.627,15.687,8246158,0
2009-12-04,15.797,16.057,15.547,15.597,7117812,0
2009-12-07,15.607,15.777,15.53,15.743,4384774,0
2009-12-08,15.743,16.073,15.607,15.993,5899318,0
2009-12-09,15.967,16.083,15.853,16.007,6192898,0
2009-12-10,16.087,16.14,15.92,16.04,2385310,0
2009-12-11,16.06,16.323,16.06,16.303,2622610,0
2009-12-14,16.34,16.34,15.987,16.127,3004510,0
2009-12-15,15.997,16.207,15.993,16.143,2347338,0
2009-12-16,16.14,16.31,16.003,16.073,3155662,0
2009-12-17,15.983,16.143,15.88,16.07,2568582,0
2009-12-18,16.21,16.33,16.037,16.303,4479828,0
2009-12-21,16.32,16.583,16.247,16.273,2027158,0
2009-12-22,16.33,16.33,16.127,16.263,2565174,0
2009-12-23,16.303,16.453,16.26,16.34,2363860,0
2009-12-24,16.323,16.403,16.233,16.343,271050,0
2009-12-28,16.307,16.397,16.233,16.3,1212880,0
2009-12-29,16.26,16.333,16.197,16.227,1975932,0
2009-12-30,16.33,16.33,16.12,16.227,2401848,0
2009-12-31,16.177,16.317,16.1,16.1,1182010,0
2010-01-04,16.213,16.34,16,16.057,3059134,0
2010-01-05,16.047,16.047,15.663,15.853,3456564,0
2010-01-06,16.307,16.817,16.233,16.783,6359136,0
2010-01-07,16.743,16.807,16.4,16.673,2620416,0
2010-01-08,16.517,16.657,16.397,16.443,1762906,0
2010-01-11,16.453,16.497,16.273,16.353,2376546,0
2010-01-12,16.343,16.667,16.227,16.547,3091384,0
2010-01-13,16.577,16.617,16.35,16.467,1925082,0
2010-01-14,16.363,16.557,16.357,16.417,1462288,0
2010-01-15,16.39,16.61,16.343,16.457,1988640,0
2010-01-19,16.463,16.673,16.44,16.553,2976946,0
2010-01-20,16.497,16.517,16.363,16.447,1824076,0
2010-01-21,16.45,16.627,16.41,16.437,2460516,0
2010-01-22,16.367,16.45,16.033,16.073,3027282,0
2010-01-25,16.12,16.353,16,16.267,3674412,0
2010-01-26,16.25,16.477,16.003,16.363,2153932,0
2010-01-27,16.32,16.457,16.217,16.303,2147004,0
2010-01-28,16.29,16.457,16.167,16.367,5988394,0
2010-01-29,16.405,16.63,16.325,16.505,4549786,0
2010-02-01,16.54,16.663,16.467,16.657,3416514,0
2010-02-02,16.747,17.017,16.677,16.967,4244038,0
2010-02-03,16.883,17.243,16.827,17.063,5797482,0
2010-02-04,16.64,16.703,16.333,16.363,10197526,0
2010-02-05,16.223,16.24,16.017,16.057,8837532,0
2010-02-08,16.057,16.08,15.667,15.707,8184498,0
2010-02-09,15.857,16.033,15.723,15.99,3749206,0
2010-02-10,15.92,16.087,15.78,15.927,3032238,0
2010-02-11,15.893,15.923,15.74,15.903,2657808,0
2010-02-12,15.857,16.127,15.787,16.123,3553786,0
2010-02-16,16.37,16.663,16.29,16.44,5271864,0
2010-02-17,16.54,16.727,16.423,16.697,2219860,0
2010-02-18,16.597,16.677,16.533,16.627,1643428,0
2010-02-19,16.657,16.797,16.513,16.667,2938228,0
2010-02-22,16.787,16.807,16.497,16.51,3861592,0
2010-02-23,16.663,16.663,16.38,16.563,4638888,0
2010-02-24,17.38,18.747,17.287,18.593,20148220,0
2010-02-25,18.507,18.82,18.507,18.69,8452086,0
2010-02-26,18.787,18.8,18.517,18.58,4259010,0
2010-03-01,18.61,18.743,18.38,18.427,3934264,0
2010-03-02,18.4,18.7,18.317,18.68,4341514,0
2010-03-03,18.587,18.713,18.477,18.54,3189738,0
2010-03-04,18.623,18.983,18.503,18.727,3466132,0
2010-03-05,18.74,18.997,18.67,18.923,2507640,0
2010-03-08,18.79,19.017,18.78,18.947,2528308,0
2010-03-09,18.84,18.99,18.573,18.677,4183228,0
2010-03-10,18.72,18.813,18.59,18.717,1889832,0
2010-03-11,18.747,18.773,18.527,18.683,1748988,0
2010-03-12,18.81,18.81,18.4,18.77,1775520,0
2010-03-15,18.587,19.03,18.48,18.987,2940858,0
2010-03-16,19.097,19.313,18.843,18.907,3803848,0
2010-03-17,19.017,19.08,18.77,18.83,3172284,0
2010-03-18,18.82,18.943,18.7,18.917,1911028,0
2010-03-19,18.963,18.973,18.773,18.807,2369638,0
2010-03-22,18.893,20.023,18.853,19.827,8372062,0
2010-03-23,19.93,20.093,19.597,19.933,4195912,0
2010-03-24,19.8,20.013,19.653,19.803,3737344,0
2010-03-25,19.923,19.987,19.543,19.713,3989316,0
2010-03-26,19.737,19.993,19.713,19.903,2753548,0
2010-03-29,19.787,20.067,19.75,19.883,1912354,0
2010-03-30,19.757,20.05,19.68,19.857,2075640,0
2010-03-31,19.84,19.965,19.67,19.74,2903386,0
2010-04-01,19.88,20.043,19.777,19.927,2069974,0
2010-04-05,20.02,20.063,19.733,19.83,2362072,0
2010-04-06,19.687,19.87,19.5,19.83,2949408,0
2010-04-07,19.937,20.273,19.783,19.857,4561246,0
2010-04-08,19.777,19.92,19.52,19.81,2603208,0
2010-04-09,19.75,19.807,19.58,19.8,2525082,0
2010-04-12,19.797,19.853,19.627,19.79,2213238,0
2010-04-13,19.72,19.857,19.633,19.85,2442396,0
2010-04-14,19.853,20.06,19.853,19.937,3070368,0
2010-04-15,19.953,19.997,19.743,19.87,2494930,0
2010-04-16,19.793,19.97,19.417,19.963,3557502,0
2010-04-19,19.98,20.03,19.56,19.733,2966160,0
2010-04-20,19.85,19.927,19.74,19.883,2377792,0
2010-04-21,19.907,20.193,19.89,20.153,2709612,0
2010-04-22,20.12,20.523,20.043,20.463,3689922,0
2010-04-23,20.475,20.895,20.47,20.875,4033276,0
2010-04-26,20.8,20.8,20.493,20.593,3082536,0
2010-04-27,20.527,20.713,20.36,20.41,2332704,0
2010-04-28,20.507,20.683,20.23,20.277,3232554,0
2010-04-29,20.393,20.867,20.277,20.747,2767494,0
2010-04-30,20.74,20.82,20.065,20.24,4746436,0
2010-05-03,20.367,20.597,20.227,20.41,3398952,0
2010-05-04,20.203,20.5,19.9,20.44,2858082,0
2010-05-05,20.29,20.713,20.203,20.383,2644842,0
2010-05-06,20.22,20.297,19.353,19.967,5875906,0
2010-05-07,19.717,20.03,19.2,19.577,4477122,0
2010-05-10,20.29,20.363,19.867,20.12,3713572,0
2010-05-11,19.943,20.363,19.863,20.267,2660340,0
2010-05-12,20.253,20.533,20.19,20.47,3448998,0
2010-05-13,20.117,20.377,19.92,20.01,5619760,0
2010-05-14,19.997,20.213,19.73,19.967,4894536,0
2010-05-17,20.03,20.17,19.633,19.93,5304442,0
2010-05-18,20.133,20.237,19.58,19.803,4367698,0
2010-05-19,19.823,20.173,19.73,19.89,4726666,0
2010-05-20,20.47,20.983,20.027,20.56,11489866,0
2010-05-21,20.223,20.667,20.07,20.347,8198550,0
2010-05-24,20.377,21.217,20.357,20.877,6744378,0
2010-05-25,20.44,21.193,20.417,21.147,6286308,0
2010-05-26,21.217,21.273,20.633,20.677,4251444,0
2010-05-27,21.197,21.2,20.72,20.843,4408224,0
2010-05-28,20.857,21.003,20.593,20.863,4335400,0
2010-06-01,20.767,20.927,20.563,20.563,4213422,0
2010-06-02,20.587,20.713,20.35,20.677,3473104,0
2010-06-03,20.647,20.857,20.57,20.82,5640886,0
2010-06-04,20.6,20.693,20.217,20.313,4012750,0
2010-06-07,20.4,20.41,20,20.113,4490158,0
2010-06-08,20.18,20.417,19.933,20.307,3210678,0
2010-06-09,20.46,20.773,20.31,20.47,3475450,0
2010-06-10,20.64,20.923,20.617,20.873,3228460,0
2010-06-11,20.777,21.053,20.71,21.02,2954254,0
2010-06-14,21.16,21.197,20.87,20.92,3407194,0
2010-06-15,20.97,21.485,20.97,21.335,3456738,0
2010-06-16,21.325,21.475,21.105,21.175,3159316,0
2010-06-17,21.18,21.4,21,21.19,2983806,0
2010-06-18,21.32,21.435,20.98,21.005,4404594,0
2010-06-21,21.18,21.295,20.87,21.015,4334946,0
2010-06-22,20.975,21.18,20.635,20.685,3621978,0
2010-06-23,20.88,21,20.655,20.885,2759848,0
2010-06-24,20.855,21.055,20.455,20.895,4795782,0
2010-06-25,20.99,21.23,20.745,21.005,4664414,0
2010-06-28,20.935,21.125,20.825,20.93,3876788,0
2010-06-29,20.7,20.96,20.58,20.87,4800404,0
2010-06-30,20.9,21.15,20.8,20.815,4816182,0
2010-07-01,20.86,21.21,20.555,21.175,4317820,0
2010-07-02,21.24,21.65,21.15,21.54,4772646,0
2010-07-06,21.78,22.07,21.33,21.465,5910344,0
2010-07-07,21.045,21.28,20.665,20.805,9119730,0
2010-07-08,20.93,21.15,20.45,20.925,4318916,0
2010-07-09,20.93,21.035,20.6,20.7,2698408,0
2010-07-12,20.65,20.845,20.5,20.685,2058350,0
2010-07-13,20.86,21.005,20.725,20.815,2365434,0
2010-07-14,20.77,21.11,20.725,21.03,2148550,0
2010-07-15,20.975,21.375,20.855,21.29,2786620,0
2010-07-16,21.265,21.415,21.15,21.2,3165082,0
2010-07-19,21.14,21.195,20.735,20.78,3962468,0
2010-07-20,20.645,21.205,20.475,21.17,3726622,0
2010-07-21,21.09,21.31,20.94,20.98,3018372,0
2010-07-22,21.015,21.45,20.965,21.405,2196502,0
2010-07-23,21.415,21.75,21.305,21.715,2127564,0
2010-07-26,21.78,22.095,21.625,22.095,2079204,0
2010-07-27,22.31,22.56,21.905,22.005,3558700,0
2010-07-28,22.045,22.25,21.865,21.965,2491424,0
2010-07-29,21.965,22.095,21.545,21.72,3412968,0
2010-07-30,21.41,22.21,21.355,22.16,3674420,0
2010-08-02,22.475,22.745,22.045,22.115,3967098,0
2010-08-03,22.075,22.11,21.625,21.65,3602320,0
2010-08-04,21.825,21.91,21.525,21.6,3216126,0
2010-08-05,21.525,21.635,21.345,21.375,2390716,0
2010-08-06,21.265,21.305,20.8,21.015,5245952,0
2010-08-09,21.1,21.615,21.07,21.5,2615460,0
2010-08-10,21.345,21.42,21.19,21.3,2646128,0
2010-08-11,21.04,21.345,21.03,21.125,2334298,0
2010-08-12,20.78,21.365,20.64,21.26,2224448,0
2010-08-13,21.165,21.335,21.105,21.16,1717228,0
2010-08-16,21.065,21.195,20.805,21.01,2445428,0
2010-08-17,20.56,20.76,20.3,20.52,5755888,0
2010-08-18,20.515,20.98,20.33,20.91,4128074,0
2010-08-19,21.2,22.265,21.115,21.93,8526722,0
2010-08-20,21.785,22.34,21.755,22.31,3745744,0
2010-08-23,22.545,22.595,22.05,22.065,3195674,0
2010-08-24,21.895,23,21.75,22.175,6165770,0
2010-08-25,21.995,22.5,21.89,22.41,3876276,0
2010-08-26,22.4,22.71,22.3,22.385,3533076,0
2010-08-27,22.645,22.935,22.285,22.895,3481608,0
2010-08-30,22.815,22.94,22.54,22.58,3523854,0
2010-08-31,22.405,22.84,22.35,22.635,3356996,0
2010-09-01,22.905,23.245,22.81,22.975,2601070,0
2010-09-02,23.12,23.585,23.015,23.45,2616650,0
2010-09-03,23.6,23.75,22.89,23.015,4141412,0
2010-09-07,23.005,23.3,22.825,23.165,2357868,0
2010-09-08,23.17,23.61,23.17,23.395,2316908,0
2010-09-09,23.595,23.665,22.835,23.015,3334074,0
2010-09-10,23.105,23.38,23.09,23.27,1219634,0
2010-09-13,23.345,23.56,23.25,23.44,2966178,0
2010-09-14,23.505,23.825,23.455,23.685,2341152,0
2010-09-15,23.54,24.11,23.54,24.03,3244380,0
2010-09-16,24.045,24.095,23.86,24.08,1649158,0
2010-09-17,24.065,24.23,23.975,24.19,3145110,0
2010-09-20,24.31,24.315,24.065,24.23,1970734,0
2010-09-21,24.18,24.24,23.87,24.065,2208486,0
2010-09-22,23.975,24.16,23.78,24.13,1877518,0
2010-09-23,24.015,24.135,23.735,23.765,2113572,0
2010-09-24,23.99,24.06,23.67,23.685,2927968,0
2010-09-27,23.8,24.45,23.75,24.4,3364884,0
2010-09-28,24.49,24.64,24.115,24.575,2632374,0
2010-09-29,24.635,25.05,24.635,24.695,3323226,0
2010-09-30,24.685,24.92,24.3,24.38,3018090,0
2010-10-01,24.505,24.665,24.145,24.24,2144700,0
2010-10-04,24.22,24.325,23.98,24.115,1668720,0
2010-10-05,24.37,24.685,24.23,24.53,1580218,0
2010-10-06,24.555,24.65,24.485,24.625,1567214,0
2010-10-07,24.63,24.995,24.5,24.845,1938630,0
2010-10-08,24.755,25.075,24.54,24.545,5048672,0
2010-10-11,24.405,25.08,24.25,24.99,2180456,0
2010-10-12,24.905,25.325,24.765,25.23,2152744,0
2010-10-13,25.345,25.48,25.09,25.295,3055256,0
2010-10-14,25.35,25.475,24.615,24.82,2997418,0
2010-10-15,24.82,25.15,24.76,25.04,2294286,0
2010-10-18,25.04,25.175,24.88,25.11,1975906,0
2010-10-19,25.055,25.675,24.94,25.08,4469040,0
2010-10-20,25.205,25.605,25.015,25.575,3713740,0
2010-10-21,25.715,25.92,25.52,25.7,2989748,0
2010-10-22,25.71,26.07,25.635,25.865,1946462,0
2010-10-25,25.935,26.195,25.78,25.82,1935816,0
2010-10-26,25.85,26.31,25.625,25.735,3477664,0
2010-10-27,25.65,25.735,25.455,25.6,2219434,0
2010-10-28,25.705,25.955,25.475,25.645,2242228,0
2010-10-29,25.675,25.78,25.46,25.655,1725046,0
2010-11-01,25.75,25.935,25.525,25.745,2095236,0
2010-11-02,25.92,26.32,25.81,26.175,1913794,0
2010-11-03,26.32,26.4,26,26.305,1554328,0
2010-11-04,26.305,26.5,25.97,26.09,2699004,0
2010-11-05,26.19,26.6,26.19,26.49,1610624,0
2010-11-08,26.31,26.405,26.05,26.345,1790836,0
2010-11-09,26.445,26.495,26.23,26.385,1378176,0
2010-11-10,26.255,26.825,26.15,26.825,1828452,0
2010-11-11,26.635,27.345,26.61,27.165,2661444,0
2010-11-12,26.865,26.95,26.535,26.775,2441420,0
2010-11-15,26.68,26.965,26.495,26.775,1988716,0
2010-11-16,26.775,26.925,26.495,26.685,1973824,0
2010-11-17,26.76,27.4,26.675,27.355,3276530,0
2010-11-18,28.195,28.995,26.845,26.905,9169696,0
2010-11-19,27.005,27.065,26.53,26.705,4015508,0
2010-11-22,26.91,27.5,26.71,27.41,3319588,0
2010-11-23,27.235,27.49,27.025,27.435,3676566,0
2010-11-24,27.61,28.125,27.52,28.045,2469568,0
2010-11-26,28.04,28.465,28,28.355,1326864,0
2010-11-29,28.18,28.25,27.465,27.59,4256940,0
2010-11-30,27.575,27.735,27.39,27.475,3696866,0
2010-12-01,27.735,28.055,27.51,27.96,1796118,0
2010-12-02,27.94,28.115,27.7,28.045,1982982,0
2010-12-03,27.915,28.325,27.67,28.27,2052492,0
2010-12-06,28.095,28.215,27.32,27.52,3553368,0
2010-12-07,27.91,28.675,27.83,28.28,3979598,0
2010-12-08,28.32,28.525,28.08,28.47,2135194,0
2010-12-09,28.455,28.595,27.7,27.845,2637676,0
2010-12-10,27.94,28.37,27.56,28.33,2199334,0
2010-12-13,28.48,28.495,27.845,27.925,2935424,0
2010-12-14,27.995,28.14,27.6,27.94,2065752,0
2010-12-15,27.955,28.165,27.89,27.945,1817676,0
2010-12-16,28.03,28.645,27.96,28.6,2205040,0
2010-12-17,28.605,28.72,28.13,28.68,6866108,0
2010-12-20,28.59,28.625,28.15,28.295,2551448,0
2010-12-21,28.455,28.53,27.795,28.12,2216928,0
2010-12-22,28.125,28.31,28,28.145,1102618,0
2010-12-23,28.22,28.495,28.205,28.385,1023112,0
2010-12-27,28.42,28.67,28.06,28.48,1151598,0
2010-12-28,28.515,28.54,28.1,28.105,1492762,0
2010-12-29,28.225,28.325,28.1,28.3,1404710,0
2010-12-30,28.19,28.44,28.095,28.195,1261208,0
2010-12-31,28.315,28.395,28.005,28.04,1421682,0
2011-01-03,28.34,28.5,27.97,28.275,1618738,0
2011-01-04,28.245,28.36,27.21,27.37,4679826,0
2011-01-05,26.475,26.58,25.515,26.04,7986596,0
2011-01-06,25.905,26.245,25.535,25.675,5324940,0
2011-01-07,25.64,26.04,25.56,25.905,3359382,0
2011-01-10,25.8,26.335,25.69,26.23,3957238,0
2011-01-11,26.355,26.39,25.965,26.015,3307218,0
2011-01-12,26.02,26.045,25.36,25.445,3566296,0
2011-01-13,25.32,25.475,25.09,25.325,3562580,0
2011-01-14,25.275,25.445,25.085,25.195,2896316,0
2011-01-18,25.28,25.82,25.045,25.17,4634288,0
2011-01-19,25.84,26.005,25.47,25.935,10187198,0
2011-01-20,25.795,26.195,25.77,25.865,3872710,0
2011-01-21,25.91,25.975,25.69,25.965,2965848,0
2011-01-24,25.92,26.215,25.745,26.175,3524346,0
2011-01-25,25.99,26.14,25.815,26.065,2882158,0
2011-01-26,26.02,26.375,25.725,25.875,3704646,0
2011-01-27,25.885,26.04,25.78,26,1842292,0
2011-01-28,25.96,26.06,25.27,25.495,2980200,0
2011-01-31,25.47,25.665,25.155,25.29,2159514,0
2011-02-01,25.435,25.66,25.22,25.595,2733958,0
2011-02-02,24.995,25.115,24.605,24.735,4813474,0
2011-02-03,24.79,25.175,24.45,24.63,4192020,0
2011-02-04,24.655,25.105,24.56,24.855,2452838,0
2011-02-07,24.85,24.99,24.65,24.87,2886028,0
2011-02-08,24.855,25.02,24.64,24.815,3539202,0
2011-02-09,24.815,24.99,24.71,24.83,1973044,0
2011-02-10,24.765,24.89,24.595,24.79,3280176,0
2011-02-11,24.705,25.28,24.64,25.25,1801496,0
2011-02-14,25.195,25.3,25.02,25.23,1862512,0
2011-02-15,25.625,25.955,25.425,25.47,3852104,0
2011-02-16,27.325,27.9,26.15,26.225,7852228,0
2011-02-17,26.235,26.5,25.905,26.175,2693898,0
2011-02-18,26.165,26.375,25.78,26.36,2299308,0
2011-02-22,26.25,26.59,25.935,26.085,4297990,0
2011-02-23,25.355,26.245,24.255,24.29,9989602,0
2011-02-24,24.91,25.42,24.905,25.325,7264420,0
2011-02-25,25.43,25.52,24.975,25.235,3555744,0
2011-02-28,25.255,25.385,24.985,25.16,3853486,0
2011-03-01,25.195,25.495,24.995,25.06,3223300,0
2011-03-02,25.07,25.48,25.025,25.265,2826928,0
2011-03-03,25.475,25.855,25.44,25.655,3018656,0
2011-03-04,26.165,26.465,25.775,25.99,3720180,0
2011-03-07,26.095,26.135,25.2,25.355,2843522,0
2011-03-08,25.38,26.005,25.335,25.9,2331320,0
2011-03-09,25.755,26.035,25.5,25.98,1741656,0
2011-03-10,25.735,26.445,25.715,26.18,2443022,0
2011-03-11,26.26,26.815,26.23,26.72,2876414,0
2011-03-14,26.775,27.415,26.75,27.015,3741026,0
2011-03-15,26.53,26.9,26.425,26.695,2256004,0
2011-03-16,26.515,26.98,26.33,26.835,3018354,0
2011-03-17,27.07,27.105,26.505,26.67,2717980,0
2011-03-18,26.975,27.04,26.745,27.025,3356516,0
2011-03-21,27.11,27.205,26.74,26.795,1967114,0
2011-03-22,26.925,27.025,26.72,26.82,2191396,0
2011-03-23,26.715,27.18,26.585,27.08,1615780,0
2011-03-24,27.2,27.67,27.065,27.64,2181044,0
2011-03-25,27.62,27.9,27.535,27.66,1996808,0
2011-03-28,27.65,27.76,27.43,27.505,1533950,0
2011-03-29,27.525,27.765,27.45,27.58,1754468,0
2011-03-30,27.74,28.125,27.7,28.1,1710288,0
2011-03-31,28.1,28.12,27.455,27.76,2537404,0
2011-04-01,27.945,28.6,27.895,28.36,2863988,0
2011-04-04,28.34,28.4,27.925,28.17,1194242,0
2011-04-05,28.185,28.65,28.075,28.34,1598404,0
2011-04-06,28.41,28.68,28.365,28.385,2112658,0
2011-04-07,28.36,28.9,28.35,28.455,1508364,0
2011-04-08,28.48,28.63,27.635,27.845,1795276,0
2011-04-11,27.845,28.165,27.795,28.035,1340966,0
2011-04-12,27.8,28.245,27.605,27.98,3343536,0
2011-04-13,28.03,28.275,27.66,28.245,2415494,0
2011-04-14,28.035,28.385,27.93,28.195,2079962,0
2011-04-15,28.26,28.455,28.05,28.45,1560000,0
2011-04-18,28.18,28.48,28.07,28.425,1929188,0
2011-04-19,28.41,28.515,28.09,28.165,1981494,0
2011-04-20,28.51,28.895,28.44,28.87,1495452,0
2011-04-21,28.86,28.86,28.51,28.575,1293204,0
2011-04-25,28.62,28.675,28.415,28.465,1425726,0
2011-04-26,28.44,28.705,28.43,28.54,1470910,0
2011-04-27,28.705,29.14,28.515,29.06,1586874,0
2011-04-28,29.095,29.25,28.69,28.71,1945668,0
2011-04-29,28.65,28.975,28.635,28.75,3364496,0
2011-05-02,28.865,29.105,28.82,29.01,1663630,0
2011-05-03,29.015,29.395,28.98,29.37,1785230,0
2011-05-04,29.31,29.465,28.88,29.05,1601014,0
2011-05-05,28.98,29.425,28.9,29.08,1795646,0
2011-05-06,29.33,29.49,29.03,29.035,1130006,0
2011-05-09,29.085,29.555,29.08,29.505,1216118,0
2011-05-10,29.525,30.08,29.515,30.005,1388444,0
2011-05-11,29.95,30.15,29.475,29.88,1454720,0
2011-05-12,29.995,30.79,29.93,30.76,3045032,0
2011-05-13,30.85,30.9,30.22,30.515,1664938,0
2011-05-16,30.475,30.475,30.09,30.14,1594210,0
2011-05-17,30.09,30.28,29.905,30.15,1417858,0
2011-05-18,30.01,30.72,29.95,30.665,2437330,0
2011-05-19,31.865,32.235,31.54,31.555,6751196,0
2011-05-20,31.68,31.89,31,31.265,3279978,0
2011-05-23,30.955,31.365,30.915,31.085,1880208,0
2011-05-24,31.13,31.235,30.755,30.995,1646852,0
2011-05-25,30.925,31.06,30.24,30.86,2470656,0
2011-05-26,30.75,31.575,30.705,31.48,1826944,0
2011-05-27,31.465,31.72,31.395,31.61,1598156,0
2011-05-31,31.805,31.875,31.48,31.87,1962998,0
2011-06-01,31.675,31.73,31.145,31.335,3531142,0
2011-06-02,31.33,31.47,30.82,31,3161574,0
2011-06-03,30.76,31.11,30.515,30.82,3805978,0
2011-06-06,30.71,30.865,30.51,30.75,2139792,0
2011-06-07,30.77,31.65,30.75,31.34,2680542,0
2011-06-08,31.205,31.255,30.83,31.03,2421288,0
2011-06-09,31.01,31.45,30.84,31.2,2133234,0
2011-06-10,31.085,31.21,30.85,30.875,1462314,0
2011-06-13,30.91,31.34,30.875,31.185,2017996,0
2011-06-14,31.34,31.6,31.25,31.565,2232808,0
2011-06-15,31.265,31.49,31.18,31.365,2445452,0
2011-06-16,31.365,31.43,31,31.36,2559314,0
2011-06-17,31.645,31.785,31.31,31.325,3088788,0
2011-06-20,31.28,32.12,31.075,32.085,2325126,0
2011-06-21,32.215,32.795,32.05,32.745,2738762,0
2011-06-22,32.705,32.87,32.435,32.645,2350342,0
2011-06-23,32.405,33,32.4,32.97,1861828,0
2011-06-24,32.99,32.995,32.615,32.63,2294490,0
2011-06-27,32.755,33.15,32.495,33.04,2407370,0
2011-06-28,33.09,33.54,33.08,33.495,1948642,0
2011-06-29,33.38,33.845,32.935,33.58,3106164,0
2011-06-30,33.785,33.995,33.225,33.31,3052080,0
2011-07-01,33.445,34.25,33.37,34.115,1895588,0
2011-07-05,34.26,34.72,34.05,34.61,2540950,0
2011-07-06,34.645,34.93,34.475,34.775,1628130,0
2011-07-07,34.995,35.27,34.835,35.105,2590696,0
2011-07-08,34.96,35.16,34.7,34.94,1756622,0
2011-07-11,34.705,34.985,34.6,34.805,2021014,0
2011-07-12,34.7,34.995,34.5,34.605,2678872,0
2011-07-13,34.455,34.735,34.255,34.59,3350226,0
2011-07-14,34.76,34.995,34.28,34.46,2837742,0
2011-07-15,34.59,34.86,34.1,34.415,1637198,0
2011-07-18,33.88,34.07,33.7,33.775,2338392,0
2011-07-19,34.06,34.495,33.96,34.465,1584920,0
2011-07-20,34.145,34.375,33.905,34.26,1977590,0
2011-07-21,34.295,34.835,34.295,34.355,1083964,0
2011-07-22,34.595,34.725,34.3,34.38,1267780,0
2011-07-25,34.025,34.285,33.695,33.73,1547670,0
2011-07-26,33.8,33.95,33.385,33.59,1841128,0
2011-07-27,33.865,33.905,33.355,33.455,1802026,0
2011-07-28,33.415,33.57,33.13,33.255,2536558,0
2011-07-29,33.02,33.265,32.28,33.115,2451872,0
2011-08-01,33.4,33.485,32.685,33.315,1695458,0
2011-08-02,32.96,33.31,32.405,32.44,2152268,0
2011-08-03,32.385,33.13,31.92,33.075,3342696,0
2011-08-04,32.5,32.965,31.765,31.765,2890288,0
2011-08-05,32.06,32.235,31.09,31.41,4596730,0
2011-08-08,30.485,31.265,30,30.475,4431474,0
2011-08-09,30.895,32.37,30.42,32.35,5076030,0
2011-08-10,31.665,32.525,31.41,31.645,4364460,0
2011-08-11,31.955,33.07,31.7,32.71,3636316,0
2011-08-12,33.08,33.415,32.495,33.375,3997676,0
2011-08-15,33.5,33.98,33.375,33.965,2132350,0
2011-08-16,33.68,34.92,33.65,34.75,5566700,0
2011-08-17,34.905,35.11,33.02,33.235,5065434,0
2011-08-18,31.255,33.125,30.56,32.77,6694136,0
2011-08-19,32.075,33.02,32.065,32.44,3629514,0
2011-08-22,33.06,33.24,32,32.48,3707922,0
2011-08-23,32.545,33.265,32.465,33.26,4334980,0
2011-08-24,33.13,34.18,33.02,34.095,3346500,0
2011-08-25,34.325,34.695,33.74,33.815,3860000,0
2011-08-26,33.785,35.31,33.395,35.23,3883494,0
2011-08-29,35.675,37.01,35.335,36.91,5294132,0
2011-08-30,36.96,37.36,36.5,36.675,5023506,0
2011-08-31,36.945,37.115,35.645,35.715,5612270,0
2011-09-01,36.075,36.13,35.545,35.89,3802898,0
2011-09-02,35.285,35.905,35.14,35.605,2188998,0
2011-09-06,34.825,36.345,34.625,36.09,3535042,0
2011-09-07,36.455,36.495,35.925,35.995,3625162,0
2011-09-08,35.97,36.245,35.505,35.6,2712588,0
2011-09-09,35.505,35.625,34.95,35.155,3142608,0
2011-09-12,34.76,35.9,34.625,35.895,2657206,0
2011-09-13,35.865,36.2,35.65,36,1592144,0
2011-09-14,36.255,37.76,36.005,37.38,4889660,0
2011-09-15,37.5,38.095,37.39,37.635,3582520,0
2011-09-16,37.76,38.16,37.64,37.77,4381500,0
2011-09-19,37.63,38.315,37.22,38.145,3720508,0
2011-09-20,38.17,38.725,37.66,37.845,2590764,0
2011-09-21,37.97,38.88,37.895,38,2904526,0
2011-09-22,37.005,37.985,36.81,37.16,3493138,0
2011-09-23,37.01,37.965,36.885,37.955,2830774,0
2011-09-26,38.505,38.845,37.91,38.74,3126566,0
2011-09-27,39.315,39.675,37.615,37.855,3718310,0
2011-09-28,38.07,39.03,38.025,38.28,2830588,0
2011-09-29,38.63,38.775,36.675,37.64,3683236,0
2011-09-30,37.02,38.11,37.005,37.57,2841988,0
2011-10-03,37.475,38.005,36.61,36.84,3086570,0
2011-10-04,36.51,37.565,36.15,37.535,3058734,0
2011-10-05,37.76,38.485,37.27,38.29,2505540,0
2011-10-06,38.305,38.77,38.16,38.225,2375044,0
2011-10-07,38.66,39.615,38.44,38.84,3940334,0
2011-10-10,39.44,39.975,39.36,39.65,3007018,0
2011-10-11,39.855,40.495,39.775,40.13,2823530,0
2011-10-12,40.445,40.59,39.805,40,2704284,0
2011-10-13,39.98,40.375,39.61,39.65,3366430,0
2011-10-14,39.9,40.2,39.475,40.13,1657740,0
2011-10-17,39.675,40.48,39.63,39.95,2353302,0
2011-10-18,40.055,40.23,39.78,40.075,2450108,0
2011-10-19,40.13,40.68,40.03,40.23,2076820,0
2011-10-20,40.625,40.63,39.62,40.13,2811994,0
2011-10-21,40.58,40.58,39.75,40.025,3083522,0
2011-10-24,40.165,40.895,39.925,40.87,2208636,0
2011-10-25,40.75,41.245,40.45,40.54,2686104,0
2011-10-26,40.695,40.72,39.455,39.89,3082090,0
2011-10-27,40.42,40.695,39.315,39.83,3479754,0
2011-10-28,39.74,40.125,39.225,39.435,2356090,0
2011-10-31,39.38,40.465,39.305,39.98,2970654,0
2011-11-01,39.635,40.205,39.4,39.6,2313302,0
2011-11-02,39.905,40.17,39.215,39.33,2160096,0
2011-11-03,39.51,39.745,38.66,39.67,2341330,0
2011-11-04,39.165,39.795,39.055,39.605,1255242,0
2011-11-07,39.75,39.86,39.02,39.385,2217566,0
2011-11-08,39.69,40.05,38.95,39.95,2106772,0
2011-11-09,39.31,40.46,39.25,39.38,2994044,0
2011-11-10,39.51,39.755,38.775,38.935,2858240,0
2011-11-11,39.225,39.495,38.75,39.335,2497594,0
2011-11-14,39.32,39.64,39.3,39.495,2201384,0
2011-11-15,39.36,39.49,38.88,39.155,2954630,0
2011-11-16,39.185,39.21,37.985,38.025,3524446,0
2011-11-17,38.5,38.61,37.405,38.135,4626012,0
2011-11-18,38.14,38.33,37.5,37.98,3925586,0
2011-11-21,37.1,37.95,36.04,37.845,2690034,0
2011-11-22,37.885,39,37.76,38.545,3333800,0
2011-11-23,38.285,38.8,38.215,38.305,2211080,0
2011-11-25,38.08,38.52,37.915,38.305,1600104,0
2011-11-28,38.88,39.185,38.45,38.595,2431998,0
2011-11-29,38.615,39.92,38.47,39.86,2456672,0
2011-11-30,40.205,40.8,40.055,40.745,4640248,0
2011-12-01,40.565,41.57,40.44,41.025,3267728,0
2011-12-02,41.33,41.52,40.775,40.875,2052802,0
2011-12-05,41.82,41.985,41.475,41.74,2984854,0
2011-12-06,41.895,41.995,41.24,41.35,2923298,0
2011-12-07,41.27,41.49,40.715,41.08,2200338,0
2011-12-08,40.88,41.75,40.785,41.25,2656692,0
2011-12-09,41.42,41.725,41.075,41.275,3118650,0
2011-12-12,41.11,41.485,40.915,41.465,2711972,0
2011-12-13,41.745,41.745,40.57,40.74,3202120,0
2011-12-14,40.5,41.1,40.325,40.57,4180418,0
2011-12-15,41.04,41.345,40.735,41.035,3840592,0
2011-12-16,41.17,41.52,40.2,41.41,55720812,0
2011-12-19,41.58,41.59,40.575,40.665,4398802,0
2011-12-20,41.215,41.56,40.83,40.9,3474842,0
2011-12-21,40.92,41.52,40.695,41.39,4948130,0
2011-12-22,41.575,41.58,40.755,40.83,2817552,0
2011-12-23,41,41.655,40.96,41.63,2634312,0
2011-12-27,41.73,42.25,41.28,42.17,2933014,0
2011-12-28,42.24,42.255,41.82,41.95,2531646,0
2011-12-29,42.015,42.11,41.805,42.03,1998674,0
2011-12-30,42.095,42.18,41.54,41.555,1981676,0
2012-01-03,42.14,42.265,41.105,41.215,3061878,0
2012-01-04,41.145,41.715,41.105,41.3,2457548,0
2012-01-05,41.36,41.865,40.825,41.505,2038882,0
2012-01-06,41.245,41.615,40.925,41.285,2046688,0
2012-01-09,41.515,41.66,41.21,41.615,2170788,0
2012-01-10,41.845,41.94,41.215,41.35,2717734,0
2012-01-11,41.43,41.635,40.79,41.005,2878562,0
2012-01-12,41.145,41.625,41.005,41.49,2369242,0
2012-01-13,41.435,41.62,41.295,41.375,1706648,0
2012-01-17,41.62,42.02,41.475,41.98,1511984,0
2012-01-18,41.885,42.985,41.76,42.76,2820676,0
2012-01-19,42.825,43.25,42.49,42.92,2822866,0
2012-01-20,42.925,42.985,42.08,42.23,2596590,0
2012-01-23,42.395,43.23,42.31,42.895,1999738,0
2012-01-24,42.86,43.32,42.59,42.99,1725302,0
2012-01-25,42.905,42.945,42.255,42.67,2928574,0
2012-01-26,42.485,42.61,41.745,41.83,3033434,0
2012-01-27,41.835,42.495,41.78,42.32,3033818,0
2012-01-30,42.135,42.53,42.035,42.48,1374152,0
2012-01-31,42.515,42.75,42.125,42.4,2150276,0
2012-02-01,42.665,43.07,42.43,42.84,2097338,0
2012-02-02,42.83,43.225,42.815,43.015,2028824,0
2012-02-03,43.16,43.21,42.735,42.825,1913654,0
2012-02-06,42.745,43.015,42.51,42.915,1048718,0
2012-02-07,42.735,43.16,42.585,43.015,1132518,0
2012-02-08,42.94,43.065,42.505,42.64,1105344,0
2012-02-09,42.98,43.45,42.715,43.45,2283476,0
2012-02-10,43.075,43.425,43,43.415,1120844,0
2012-02-13,43.5,43.88,43.36,43.86,1385998,0
2012-02-14,43.635,44.25,43.635,44.25,1170830,0
2012-02-15,44.26,44.395,43.67,43.845,1989676,0
2012-02-16,43.96,44.235,43.525,43.88,1840258,0
2012-02-17,43.925,44.74,43.745,44.675,2520456,0
2012-02-21,44.955,44.98,43.965,44.005,2902266,0
2012-02-22,43.08,43.77,42.375,43.68,7601474,0
2012-02-23,43.78,44.25,43.705,44.03,2856898,0
2012-02-24,44.16,44.165,43.545,43.91,1267174,0
2012-02-27,43.775,44.325,43.5,44.2,1498122,0
2012-02-28,44.255,44.365,44.025,44.26,1574484,0
2012-02-29,44.22,44.46,43.95,44.26,2304486,0
2012-03-01,44.265,45.565,44.15,45.38,2638034,0
2012-03-02,45.255,45.455,45.015,45.31,1536762,0
2012-03-05,45.295,46.24,45.26,46.055,2263374,0
2012-03-06,45.895,46.195,45.515,45.71,1823730,0
2012-03-07,45.935,45.94,45.345,45.825,1276146,0
2012-03-08,46.11,46.38,45.685,46.285,1656260,0
2012-03-09,46.355,46.62,46.105,46.56,1749104,0
2012-03-12,46.61,46.945,46.56,46.67,1599904,0
2012-03-13,47.235,47.235,46.4,46.75,1875780,0
2012-03-14,46.75,47.08,46.605,47.08,1503344,0
2012-03-15,47.07,47.07,46.735,46.755,1877352,0
2012-03-16,46.865,47.02,46.425,46.64,2281210,0
2012-03-19,46.725,46.945,46.26,46.845,1316104,0
2012-03-20,46.645,47.1,46.53,47.095,1511780,0
2012-03-21,47.1,47.55,47.035,47.365,1500482,0
2012-03-22,47.2,47.775,47.17,47.52,1507332,0
2012-03-23,47.5,47.505,47.025,47.37,1253666,0
2012-03-26,47.45,48.095,47.4,47.91,1946350,0
2012-03-27,48,48.07,47.685,47.825,1481098,0
2012-03-28,47.72,47.865,46.96,47.3,1812560,0
2012-03-29,47.1,47.27,46.845,47.225,1401886,0
2012-03-30,47.47,47.565,47.105,47.245,2982354,0
2012-04-02,47.29,47.66,47.29,47.48,1720476,0
2012-04-03,47.45,48.13,47.415,47.875,2124040,0
2012-04-04,47.625,47.765,46.895,47.28,1887258,0
2012-04-05,47.055,48.32,47.055,48.055,1351222,0
2012-04-09,47.73,47.795,47.055,47.66,1291508,0
2012-04-10,47.495,47.795,46.52,46.695,1991446,0
2012-04-11,46.905,47.39,46.885,47.375,1634274,0
2012-04-12,47.43,48.19,47.275,47.955,1716102,0
2012-04-13,47.745,48.355,47.71,48.01,1956960,0
2012-04-16,48.12,48.535,47.635,48.285,1735416,0
2012-04-17,48.495,49.235,48.29,49.105,2256206,0
2012-04-18,49.055,49.42,48.815,49.27,1392726,0
2012-04-19,49.195,49.47,48.85,49.21,1357188,0
2012-04-20,49.25,49.84,49.03,49.775,1475946,0
2012-04-23,49.55,49.735,49.045,49.445,1241502,0
2012-04-24,49.18,49.29,48.26,48.375,2612780,0
2012-04-25,48.75,49.455,48.665,49.42,1353832,0
2012-04-26,49.435,50.215,49.2,49.965,1195112,0
2012-04-27,50.25,51.21,50.085,50.975,1464780,0
2012-04-30,51.045,51.26,50.65,50.83,1308696,0
2012-05-01,50.935,51.565,50.475,51.025,1247608,0
2012-05-02,51.075,52.04,50.98,51.94,1301806,0
2012-05-03,52,52.04,51.485,51.69,1163808,0
2012-05-04,51.32,51.95,50.935,50.935,1485662,0
2012-05-07,50.735,51.795,50.6,51.425,1780498,0
2012-05-08,51.425,51.425,50.085,50.8,2190210,0
2012-05-09,50.615,51.345,50.505,50.935,1819180,0
2012-05-10,51.21,51.4,50.495,51.125,1484908,0
2012-05-11,51.01,51.885,51.01,51.355,1315536,0
2012-05-14,50.985,51.325,49.845,49.86,2576572,0
2012-05-15,50.09,51.435,49.7,50.56,3178970,0
2012-05-16,50.79,51.195,50.41,50.65,2859500,0
2012-05-17,48.535,49.195,47.5,47.565,6550618,0
2012-05-18,47.61,48.035,46.35,47.595,3323576,0
2012-05-21,47.64,48.685,47.405,48.445,2307132,0
2012-05-22,48.595,49.37,47.92,49.055,2085858,0
2012-05-23,48.76,49.75,48.76,49.665,1883618,0
2012-05-24,49.895,50.86,49.71,50.855,2476400,0
2012-05-25,50.975,51.16,50.6,51.1,1436436,0
2012-05-29,51.5,51.54,50.395,51.1,2019104,0
2012-05-30,50.895,51.48,50.5,51.34,1990398,0
2012-05-31,51.255,51.775,50.825,51.59,2614672,0
2012-06-01,51.185,51.445,49.875,49.97,2615992,0
2012-06-04,49.855,51.055,49.63,50.995,1865944,0
2012-06-05,50.87,51,50.27,50.57,1876692,0
2012-06-06,51.02,52.51,50.88,52.4,3420266,0
2012-06-07,52.66,52.81,52.29,52.42,1809106,0
2012-06-08,52.43,53.42,52.4,53.36,2001820,0
2012-06-11,53.71,53.8,52.785,52.865,2322228,0
2012-06-12,53.17,53.635,52.8,53.575,1854582,0
2012-06-13,53.555,53.875,53.015,53.265,1637272,0
2012-06-14,53.33,54.1,53.315,53.955,1719936,0
2012-06-15,54.03,55.4,53.79,55.17,4382948,0
2012-06-18,55.275,56.47,54.97,56.34,2256304,0
2012-06-19,56.52,56.78,56.18,56.75,1744984,0
2012-06-20,56.79,56.82,55.1,55.57,3029410,0
2012-06-21,55.81,55.93,53.77,54.13,2817518,0
2012-06-22,54.33,54.84,54.05,54.77,1498798,0
2012-06-25,54.52,54.88,54.07,54.77,1092474,0
2012-06-26,54.78,55.7,54.77,55.49,1710268,0
2012-06-27,55.59,55.68,53.3,53.48,2911779,0
2012-06-28,52.4,52.43,50.69,52.18,4228893,0
2012-06-29,53.33,53.95,53.06,53.8,2568422,0
2012-07-02,53.43,53.43,50.63,52.13,4017189,0
2012-07-03,51.8,52.55,51.45,52.02,1507302,0
2012-07-05,52.03,54.14,52.02,54.02,2741451,0
2012-07-06,54.09,54.72,53.75,54.29,2104096,0
2012-07-09,53.01,53.77,52.11,53,2746639,0
2012-07-10,52.85,53.54,52.65,52.83,2521702,0
2012-07-11,53.01,53.23,51.46,51.8,2192990,0
2012-07-12,51.55,52.25,51.1,52.03,1458250,0
2012-07-13,52.21,52.95,51.94,52.77,1694173,0
2012-07-16,52.43,53.22,52.17,52.51,1294700,0
2012-07-17,53.02,53.46,52.55,53.3,1386140,0
2012-07-18,53.26,53.71,52.52,52.89,1713122,0
2012-07-19,52.92,53.08,52.03,52.67,2035571,0
2012-07-20,52.62,52.75,51.31,51.38,2392242,0
2012-07-23,50.8,50.87,49.8,50.65,2152274,0
2012-07-24,50.72,51.12,50.4,50.63,1281111,0
2012-07-25,50.62,50.7,50.02,50.14,2365564,0
2012-07-26,50.86,51.18,50.25,51.02,1576360,0
2012-07-27,51.24,52.39,51.06,51.96,1674111,0
2012-07-30,51.78,52.06,51.29,51.44,1525312,0
2012-07-31,51.2,51.39,50.32,50.34,1773504,0
2012-08-01,50.38,50.98,49.9,50.02,1535371,0
2012-08-02,49.82,51,49.66,50.64,1726007,0
2012-08-03,51.42,51.53,50.78,51.12,1256783,0
2012-08-06,51.1,51.4,50.93,50.99,1007328,0
2012-08-07,51.29,52.01,50.91,51.97,1494099,0
2012-08-08,51.75,53,51.64,52.95,2216034,0
2012-08-09,52.86,52.96,51.56,51.66,1817007,0
2012-08-10,51.82,52.06,50.56,50.72,2003297,0
2012-08-13,50.36,50.69,49.67,50.15,3331179,0
2012-08-14,50.52,50.77,50.22,50.62,2394302,0
2012-08-15,50.55,50.73,49.94,50,2668563,0
2012-08-16,47.73,49.79,38.4,49.11,6924647,0
2012-08-17,49.2,49.38,48.61,48.9,2437285,0
2012-08-20,48.86,48.98,48.26,48.67,3374443,0
2012-08-21,48.58,48.67,48.11,48.3,2247049,0
2012-08-22,48.12,49.28,48.12,48.95,2740606,0
2012-08-23,48.68,48.73,48.25,48.5,1989037,0
2012-08-24,48.47,49.46,48.33,49.29,1976604,0
2012-08-27,49.37,49.41,48.28,48.38,2674832,0
2012-08-28,48.45,48.86,48.33,48.4,1935718,0
2012-08-29,48.52,48.83,48.42,48.46,1559648,0
2012-08-30,48.23,48.45,48.05,48.09,1314374,0
2012-08-31,48.25,48.47,47.91,48.17,2138181,0
2012-09-04,48.05,48.35,47.73,48.19,1482218,0
2012-09-05,48.4,48.98,47.29,47.33,3607723,0
2012-09-06,47.44,48.415,47.44,48,2888842,0
2012-09-07,48.07,48.11,47.56,47.71,1787986,0
2012-09-10,47.57,47.69,47.28,47.41,2122738,0
2012-09-11,47.3,47.47,46.24,46.42,3305528,0
2012-09-12,46.54,46.56,45.43,46.07,4607443,0
2012-09-13,45.97,47.185,45.9,46.85,3185592,0
2012-09-14,46.87,47.6,46.72,47.2,2940358,0
2012-09-17,47.2,47.3,46.73,46.93,1517400,0
2012-09-18,46.5,47.02,46.5,46.82,2579065,0
2012-09-19,46.8,47.18,46.78,47.06,1723303,0
2012-09-20,47,49.57,46.97,49.41,5167044,0
2012-09-21,49.51,49.51,48.5,48.55,3602980,0
2012-09-24,48.45,49.25,48.34,49.03,1867353,0
2012-09-25,49.04,49.26,48.65,48.72,2219772,0
2012-09-26,48.85,49.14,48.31,48.38,1833785,0
2012-09-27,48.37,48.98,48,48.57,1664863,0
2012-09-28,48.23,48.43,47.82,48.29,2175354,0
2012-10-01,48.31,48.68,48.08,48.3,1532546,0
2012-10-02,48.56,48.66,47.3,47.63,1953034,0
2012-10-03,47.83,47.95,46.99,47.02,3184471,0
2012-10-04,47.2,47.51,46.84,46.85,2664800,0
2012-10-05,47.84,48.52,47.53,48.07,2391847,0
2012-10-08,47.96,47.96,47.22,47.27,1697434,0
2012-10-09,47.08,47.25,45.76,45.79,2849346,0
2012-10-10,46.94,47.55,46.13,46.91,4413123,0
2012-10-11,47.46,47.46,42.51,43.28,16248227,0
2012-10-12,42.17,42.2,40.84,41.11,11198630,0
2012-10-15,41.2,41.99,40.22,40.52,7125961,0
2012-10-16,40.52,41.34,40.41,40.52,5025792,0
2012-10-17,40.47,40.89,39.69,40.37,6973344,0
2012-10-18,40.35,40.47,39.23,39.35,5659707,0
2012-10-19,39.2,39.69,38.77,39.15,5545598,0
2012-10-22,38.88,39.25,38.645,38.98,4397163,0
2012-10-23,38.47,39.62,38.45,39.19,4716887,0
2012-10-24,40.3,40.7,39.29,40.26,6720138,0
2012-10-25,40.75,40.97,39.78,40.05,4811724,0
2012-10-26,40.02,40.13,39.51,39.85,3034347,0
2012-10-31,39.21,40,39.2,39.87,3445140,0
2012-11-01,39.84,40.65,39.52,40.38,3351640,0
2012-11-02,40.59,40.82,39.53,39.59,4089879,0
2012-11-05,39.58,39.65,38.76,39.53,4145581,0
2012-11-06,39.45,39.48,38.95,39.03,3287582,0
2012-11-07,39,39.05,38.18,38.83,3400347,0
2012-11-08,38.71,39.03,38.09,38.13,2814833,0
2012-11-09,38.03,38.2,37.12,37.74,3981377,0
2012-11-12,37.77,38.15,37.51,37.87,2772450,0
2012-11-13,37.68,38.105,37.67,37.71,3836498,0
2012-11-14,37.9,38.2,37.52,37.76,5085172,0
2012-11-15,39,40.01,38.45,39.7,10292945,0
2012-11-16,39.79,39.98,38.6,38.82,6732600,0
2012-11-19,38.99,40.46,38.99,40.45,4760360,0
2012-11-20,40.13,41.63,40.11,41.61,6223480,0
2012-11-21,41.51,42,41.28,41.47,4086631,0
2012-11-23,41.55,42.04,41.39,42.03,1163750,0
2012-11-26,42.01,42.27,41.79,42.17,3595459,0
2012-11-27,42.14,42.66,40.99,41.13,5943108,0
2012-11-28,40.92,41.45,40.84,41.435,3378300,0
2012-11-29,41.51,41.94,41.32,41.73,3841451,0
2012-11-30,41.78,42.04,41.53,41.74,4649387,0
2012-12-03,41.91,41.99,41.28,41.34,2496944,0
2012-12-04,41.56,41.92,40.7,41.36,3214950,0
2012-12-05,41.28,41.53,40.45,40.55,2819396,0
2012-12-06,40.56,40.72,39.9,40.392,3208082,0
2012-12-07,40.64,40.64,39.68,39.82,3831938,0
2012-12-10,39.8,39.98,39.3,39.441,3629285,0
2012-12-11,39.62,39.72,37.47,37.98,13772555,0
2012-12-12,38.14,39.15,37.88,38.65,8916184,0
2012-12-13,38.48,39.48,38.44,38.84,3950373,0
2012-12-14,38.9,38.95,38.59,38.63,3795391,0
2012-12-17,38.65,39.48,38.63,39.47,3558930,0
2012-12-18,39.48,40.335,39.42,40.26,3415284,0
2012-12-19,40.3,40.62,39.5,39.55,4061745,0
2012-12-20,39.5,40.17,39.34,39.99,2511902,0
2012-12-21,39.49,40.12,39,40.03,4317187,0
2012-12-24,39.85,40.45,39.78,40.05,1282397,0
2012-12-26,40.12,40.38,39.34,39.72,1719771,0
2012-12-27,39.89,39.9,39.18,39.73,1988822,0
2012-12-28,39.48,40.17,39.46,39.6,2316593,0
2012-12-31,39.47,40.58,39.27,40.56,2278880,0
2013-01-02,41.07,41.37,39.79,39.9,5082031,0
2013-01-03,38.49,39.99,37.92,39.48,8756370,0
2013-01-04,39.45,40.18,39.328,39.62,3191163,0
2013-01-07,39.44,40.01,38.88,39.959,3048952,0
2013-01-08,39.79,39.89,38.94,39.01,3223655,0
2013-01-09,38.95,39.04,37.95,38.18,3747486,0
2013-01-10,38.32,38.479,38.03,38.14,3486450,0
2013-01-11,38.23,38.23,37.76,38.12,5226909,0
2013-01-14,38.07,38.14,37.85,38.04,2360505,0
2013-01-15,37.72,38.82,37.7,38.6,4615483,0
2013-01-16,38.58,39.02,38.33,38.82,2032764,0
2013-01-17,38.95,39.17,38.74,38.98,1641414,0
2013-01-18,38.88,39.16,38.36,38.52,2660032,0
2013-01-22,38.5,39.67,38.38,39.53,3345075,0
2013-01-23,39.62,40.14,39.27,39.96,3672709,0
2013-01-24,40.06,41.34,40.06,41.06,4709286,0
2013-01-25,41.1,41.31,40.77,41.05,2941921,0
2013-01-28,41.24,41.53,40.865,40.98,2492346,0
2013-01-29,40.77,40.87,40.39,40.62,1842352,0
2013-01-30,40.57,40.81,39.66,39.81,3581992,0
2013-01-31,39.93,40.29,39.925,39.99,2671757,0
2013-02-01,40.25,40.345,39.81,40.12,2516746,0
2013-02-04,39.91,40.37,39.51,39.58,3236512,0
2013-02-05,39.85,39.93,39.45,39.59,2904453,0
2013-02-06,39.72,39.93,39.43,39.56,1957668,0
2013-02-07,39.65,39.9,39.01,39.4,3093542,0
2013-02-08,39.41,41.33,39.33,41.06,3308638,0
2013-02-11,41.25,41.36,40.35,40.96,2462242,0
2013-02-12,40.83,40.96,40,40.23,2273829,0
2013-02-13,40.23,40.53,39.46,39.72,2992818,0
2013-02-14,39.47,40.12,38.43,39.93,4254197,0
2013-02-15,39.9,41.86,39.66,41.12,10303162,0
2013-02-19,41.12,41.2,39.86,40.4,4698983,0
2013-02-20,40.35,40.7,39.98,40.29,3301234,0
2013-02-21,40.25,41.94,40.1,41.46,5620763,0
2013-02-22,41.69,41.93,41.18,41.89,3258873,0
2013-02-25,41.91,41.98,40.82,40.82,4879740,0
2013-02-26,40.76,41.25,40.65,41.08,4752146,0
2013-02-27,43.5,46.71,43.5,45.39,10563405,0
2013-02-28,45.25,45.98,45.01,45.185,6105759,0
2013-03-01,45.02,46.16,44.62,46.11,3607493,0
2013-03-04,45.85,46.5,45.69,46.48,3552002,0
2013-03-05,46.75,46.76,45.56,46,3529783,0
2013-03-06,46.31,46.45,45.19,45.47,2544279,0
2013-03-07,45.46,45.58,44.88,45.1,1976182,0
2013-03-08,45.47,45.5,44.865,45.03,2491104,0
2013-03-11,44.89,45.54,44.81,45.01,1861732,0
2013-03-12,44.88,45.17,44.53,44.64,1813809,0
2013-03-13,45.44,45.44,44.66,45.05,1645300,0
2013-03-14,45.01,45.21,44.79,44.96,1606562,0
2013-03-15,44.8,45.1,44.13,44.24,2630428,0
2013-03-18,44.73,44.92,43.675,44.91,1963384,0
2013-03-19,44.64,45.35,44.15,44.37,2323957,0
2013-03-20,44.81,46.33,44.765,46.16,2652891,0
2013-03-21,45.68,46.64,45.51,46.34,2610775,0
2013-03-22,46.32,47.23,45.94,46.84,3073677,0
2013-03-25,47.48,48.61,46.66,47.02,3426288,0
2013-03-26,47.19,48.39,47.05,48.35,3363431,0
2013-03-27,47.77,48.245,47.6,47.86,1814082,0
2013-03-28,47.77,48.47,47.33,48.43,2597665,0
2013-04-01,48.56,48.57,47.4,47.6,2387156,0
2013-04-02,47.93,48,47.05,47.32,1773874,0
2013-04-03,48.35,48.44,47.16,47.26,3013286,0
2013-04-04,47.17,47.71,47.12,47.67,2116801,0
2013-04-05,46.85,47.25,46.63,46.97,2074721,0
2013-04-08,47.09,47.38,46.51,47.03,1612759,0
2013-04-09,46.92,46.96,45.57,45.99,4093807,0
2013-04-10,45.69,46.81,45.67,46.12,4465050,0
2013-04-11,46.35,47.4,46.35,47.28,2550258,0
2013-04-12,47.3,47.85,47.12,47.82,1641812,0
2013-04-15,47.48,47.98,46.77,46.88,1915573,0
2013-04-16,47.06,47.82,46.45,47.73,1660814,0
2013-04-17,47.28,47.62,46.89,47.37,1342315,0
2013-04-18,47.67,47.67,46.36,47.01,1674061,0
2013-04-19,46.86,47.47,46.62,47.47,1277813,0
2013-04-22,47.36,47.83,46.88,47.71,1406414,0
2013-04-23,47.76,48.41,47.71,48.2,1515061,0
2013-04-24,48.38,48.6,47.9,48.175,1091239,0
2013-04-25,48.48,48.85,48.32,48.6,1760840,0
2013-04-26,48.44,48.6,47.87,47.95,1507521,0
2013-04-29,48.2,48.34,47.66,47.79,1333049,0
2013-04-30,47.65,47.73,46.88,47.56,2341915,0
2013-05-01,47.64,48.24,47.57,47.81,1290796,0
2013-05-02,47.85,48.72,47.72,48.42,1357432,0
2013-05-03,48.84,48.915,48.36,48.66,1588543,0
2013-05-06,48.52,49,48.4,48.7,1549005,0
2013-05-07,48.64,49.55,48.13,49.5,1865064,0
2013-05-08,49.84,49.85,49.12,49.39,1414032,0
2013-05-09,49.4,49.8,48.87,49.06,1019971,0
2013-05-10,49.17,49.56,49,49.28,1001544,0
2013-05-13,49.08,49.28,48.66,49.07,1431344,0
2013-05-14,49.1,49.54,49.07,49.16,1285995,0
2013-05-15,49.25,50.47,48.81,50.28,1707721,0
2013-05-16,49.99,50.64,49.55,49.75,1268194,0
2013-05-17,50.24,50.27,49.29,49.76,2508381,0
2013-05-20,49.68,49.75,49.27,49.47,1287768,0
2013-05-21,49.6,49.68,49.35,49.38,1663095,0
2013-05-22,49.54,49.64,48.08,48.37,3215662,0
2013-05-23,49.9,51.2,48.63,50.19,4464684,0
2013-05-24,50.01,50.33,49.86,50.24,1996903,0
2013-05-28,50.68,50.975,50.225,50.56,1347806,0
2013-05-29,50.23,50.5,49.42,49.77,2124242,0
2013-05-30,49.7,49.99,48.97,49,1596195,0
2013-05-31,48.94,49.38,47.7,48.04,2473130,0
2013-06-03,48.5,50.07,48.38,49.17,2109132,0
2013-06-04,48.68,49.51,48.18,48.55,2667111,0
2013-06-05,48.57,49.04,47.99,48.12,1158112,0
2013-06-06,48.62,49.3,48.11,49.28,1919209,0
2013-06-07,49.29,50.13,49.28,49.69,1199516,0
2013-06-10,49.74,50.12,49.33,49.8,1290657,0
2013-06-11,49.44,50.12,49.02,49.83,1142004,0
2013-06-12,50.1,50.18,48.54,48.56,1108358,0
2013-06-13,48.61,49.59,48.3,49.32,968787,0
2013-06-14,49.27,49.72,48.86,49.12,785264,0
2013-06-17,49.7,50.79,49.7,50.14,1685642,0
2013-06-18,50.04,50.66,50.04,50.6,1444747,0
2013-06-19,50.54,50.73,49.97,50.16,1298571,0
2013-06-20,49.84,50.07,49.26,49.35,1770222,0
2013-06-21,49.64,50.65,48.51,49.41,4255826,0
2013-06-24,49.24,49.99,48.91,49.62,2543864,0
2013-06-25,49.83,49.94,49.06,49.78,1875967,0
2013-06-26,50.22,50.5,49.625,49.95,1402957,0
2013-06-27,50.22,50.52,49.95,50.33,1025526,0
2013-06-28,50.06,51.29,50.02,50.84,2607054,0
2013-07-01,50.66,51.87,50.46,51.635,1423161,0
2013-07-02,51.43,52.39,51.25,51.95,1874431,0
2013-07-03,51.51,52.36,51.31,52.06,924265,0
2013-07-05,52.5,53.25,51.89,53,1132187,0
2013-07-08,53.25,53.78,52.85,53.26,1746519,0
2013-07-09,53.36,53.78,52.61,52.82,1793981,0
2013-07-10,53.15,54.39,52.87,54.29,2160020,0
2013-07-11,54.97,55,53.66,54.17,1548902,0
2013-07-12,54.05,54.39,53.595,53.96,1530991,0
2013-07-15,53.95,54.1,53.38,53.51,1022569,0
2013-07-16,53.44,53.66,53.01,53.17,1881133,0
2013-07-17,53.18,53.6,52.96,53.1,1377188,0
2013-07-18,53.27,53.94,53.1,53.69,889764,0
2013-07-19,53.69,54.03,53.19,53.55,939569,0
2013-07-22,53.82,53.91,53.25,53.71,765424,0
2013-07-23,53.66,53.745,52.8,53.14,1205222,0
2013-07-24,53.33,53.49,52.235,52.88,1217985,0
2013-07-25,52.9,53.14,52.43,52.75,929957,0
2013-07-26,52.44,53.14,52.19,53.13,888397,0
2013-07-29,52.83,53.1,52.55,52.94,880743,0
2013-07-30,53.2,53.67,53.11,53.39,1093088,0
2013-07-31,53.71,53.98,53.52,53.65,1205583,0
2013-08-01,53.81,55.02,53.81,54.43,1264169,0
2013-08-02,54.5,54.52,53.74,54.38,1059785,0
2013-08-05,54.06,54.36,53.99,54.34,646676,0
2013-08-06,54.28,54.48,53.78,54.25,1140265,0
2013-08-07,54.23,54.25,53.45,53.9,1397493,0
2013-08-08,54.03,54.24,53.11,53.3,1615700,0
2013-08-09,53.26,53.62,52.72,52.92,849819,0
2013-08-12,52.52,52.995,52.4,52.97,1100571,0
2013-08-13,52.94,53.87,52.89,53.73,907939,0
2013-08-14,53.44,53.55,52.97,53.02,929513,0
2013-08-15,52.68,52.68,51.25,51.28,1452201,0
2013-08-16,51.05,51.26,50.33,50.45,2098559,0
2013-08-19,50.52,51.25,50.35,50.91,1715511,0
2013-08-20,51.25,52.28,51.25,52,2122770,0
2013-08-21,51.97,52.34,51.48,51.84,1964903,0
2013-08-22,52.2,54.92,51.7,53.13,3218872,0
2013-08-23,53.34,53.55,52.67,53.29,2008060,0
2013-08-26,54,54.57,53.75,54.12,1777593,0
2013-08-27,53.62,54.19,53.31,53.51,1612748,0
2013-08-28,53.6,53.82,53.25,53.31,841395,0
2013-08-29,52.98,53.537,52.91,53.02,1080566,0
2013-08-30,53.18,53.34,52.527,52.7,887184,0
2013-09-03,53.14,53.5,52.31,52.53,1046376,0
2013-09-04,52.96,54.41,52.68,54.17,2102842,0
2013-09-05,54.03,54.71,53.9,53.97,1252057,0
2013-09-06,53.94,54.15,52.96,53.45,948415,0
2013-09-09,53.45,53.76,53.28,53.69,1336604,0
2013-09-10,53.91,54.37,53.39,54.37,1108576,0
2013-09-11,54.49,55.06,54.3,54.99,1448544,0
2013-09-12,54.72,55.09,54.47,54.61,963632,0
2013-09-13,54.8,54.99,54.45,54.87,708163,0
2013-09-16,55.35,56.4,55.35,55.86,2219875,0
2013-09-17,55.9,56.05,55.54,55.83,935666,0
2013-09-18,57.52,57.9,56.67,57.82,3662284,0
2013-09-19,58.14,58.69,57.67,58.489,2270702,0
2013-09-20,58.48,58.68,57.85,58,2220436,0
2013-09-23,57.68,58.065,57.37,57.88,1942849,0
2013-09-24,58.1,58.58,57.97,58.14,1270066,0
2013-09-25,57.72,58.14,56.98,57.44,2029300,0
2013-09-26,57.72,58.32,57.51,58.09,1214900,0
2013-09-27,57.83,58.08,57.28,57.52,1103234,0
2013-09-30,56.76,57.43,56.36,57.16,2221392,0
2013-10-01,57.32,58.54,57.07,58.45,1788397,0
2013-10-02,58.25,58.95,57.81,58.95,1874600,0
2013-10-03,58.92,59.06,58.27,58.77,1612400,0
2013-10-04,58.81,59.4,58.46,59.21,1427900,0
2013-10-07,58.62,58.89,58.07,58.22,1664200,0
2013-10-08,58.33,58.46,57.78,57.87,1680200,0
2013-10-09,57.4,57.82,57.21,57.66,1491800,0
2013-10-10,58.17,58.434,57.56,58.23,2072461,0
2013-10-11,58.22,58.82,58.02,58.69,1245373,0
2013-10-14,58.62,59,58.4,58.86,1430015,0
2013-10-15,57.83,58.79,57.83,58.48,1274161,0
2013-10-16,59.06,59.68,58.78,59.06,1554357,0
2013-10-17,58.98,59.14,58.52,58.99,1272500,0
2013-10-18,59.02,59.37,58.72,59.24,1201600,0
2013-10-21,59.02,59.66,59.01,59.61,992300,0
2013-10-22,59.78,60.19,59.12,59.47,1259000,0
2013-10-23,59.17,59.76,59.07,59.37,744000,0
2013-10-24,59.52,59.67,59.17,59.62,765200,0
2013-10-25,59.71,59.83,59.34,59.7,749800,0
2013-10-28,59.72,59.78,58.99,59.23,1132100,0
2013-10-29,59.47,59.59,58.9,59.15,2086800,0
2013-10-30,59.2,59.44,58.17,58.57,1589752,0
2013-10-31,58.72,58.818,58.26,58.4,1229678,0
2013-11-01,58.88,58.88,58.01,58.17,1213000,0
2013-11-04,58.52,58.67,57.9,57.96,1917400,0
2013-11-05,58.03,59.055,57.85,58.5,1628567,0
2013-11-06,58.39,59.85,58.25,58.72,1070900,0
2013-11-07,58.84,58.88,57.87,57.91,1517800,0
2013-11-08,58.08,58.78,57.76,58.66,1876200,0
2013-11-11,58.42,59.39,58.2,59.06,1263787,0
2013-11-12,58.92,59.36,58.78,59.29,880800,0
2013-11-13,58.95,59.73,58.95,59.62,1401800,0
2013-11-14,59.56,60.02,59.2,59.81,1315200,0
2013-11-15,59.82,59.98,59.24,59.91,1399200,0
2013-11-18,60.02,60.11,58.97,59.54,1984000,0
2013-11-19,59.82,59.83,59.2,59.31,1324664,0
2013-11-20,59.38,59.61,58.66,58.92,2053830,0
2013-11-21,55.5,56.9,55.15,56.28,8820800,0
2013-11-22,56.83,57.52,56.56,56.86,4406800,0
2013-11-25,57.07,57.36,56.41,56.55,2276700,0
2013-11-26,56.51,56.82,56.07,56.19,2952000,0
2013-11-27,56.37,56.56,55.79,55.83,2038200,0
2013-11-29,55.86,56.195,55.59,55.65,2571891,0
2013-12-02,55.63,55.92,55.38,55.49,2421500,0
2013-12-03,55.45,55.64,54.94,55.24,2774700,0
2013-12-04,54.73,55.54,54.67,54.9,2875100,0
2013-12-05,55.07,56.25,55.05,55.25,3055432,0
2013-12-06,55.51,55.74,55.02,55.17,3809700,0
2013-12-09,55.43,55.71,55.1,55.28,2243900,0
2013-12-10,55.15,56.03,55.11,55.64,2220800,0
2013-12-11,55.52,56.38,55.51,55.9,2106100,0
2013-12-12,55.95,56.28,55.58,55.74,1983400,0
2013-12-13,55.94,56.32,55.44,55.72,1218700,0
2013-12-16,55.89,56.32,55.83,56.11,2280300,0
2013-12-17,56.03,56.11,55.59,55.71,2124475,0
2013-12-18,55.76,55.91,55.08,55.82,3046900,0
2013-12-19,55.74,55.8,55.1,55.3,1809700,0
2013-12-20,55.25,55.66,55.08,55.45,4882800,0
2013-12-23,55.65,56.12,55.36,55.99,2231300,0
2013-12-24,56,56.75,55.99,56.4,1176592,0
2013-12-26,55.75,56.88,55.75,56.58,1219100,0
2013-12-27,56.58,56.8,55.95,56.29,1246300,0
2013-12-30,56.21,56.47,56.09,56.35,1196200,0
2013-12-31,56.66,56.71,56.28,56.42,887793,0
2014-01-02,55.99,56.56,55.98,56.4,2424218,0
2014-01-03,56.55,56.92,56.394,56.57,1694169,0
2014-01-06,56.74,57.41,56.55,56.76,2779900,0
2014-01-07,56.55,56.94,56.48,56.59,2398200,0
2014-01-08,56.47,56.71,56.33,56.64,1914300,0
2014-01-09,55.92,56.91,55.64,56.43,3416900,0
2014-01-10,56.57,56.7,55.4,55.89,3352400,0
2014-01-13,55.91,55.95,55,55.13,3368700,0
2014-01-14,55.29,55.55,54.66,55.27,2110800,0
2014-01-15,55.44,55.47,54.76,55.19,2145400,0
2014-01-16,55.01,55.33,54.34,54.61,3345330,0
2014-01-17,54.64,54.75,53.9,54.32,3723000,0
2014-01-21,54.28,54.52,53.34,53.55,3732300,0
2014-01-22,52.97,53.25,52.79,53.14,2634100,0
2014-01-23,52.69,52.96,52.19,52.56,3150500,0
2014-01-24,52.13,52.66,51.65,51.67,3257465,0
2014-01-27,51.66,52.01,51.02,51.07,4067600,0
2014-01-28,51.11,51.37,50.88,51.11,4176057,0
2014-01-29,50.85,51.18,50.56,50.57,3208900,0
2014-01-30,51.03,51.31,50.73,51.06,3159300,0
2014-01-31,50.53,50.85,49.66,50.52,6940712,0
2014-02-03,50.57,50.72,49.593,49.68,3311720,0
2014-02-04,49.84,50.2,49.69,50.01,3152991,0
2014-02-05,50.03,50.33,49.65,49.81,6210540,0
2014-02-06,49.94,50.93,49.83,50.89,3177797,0
2014-02-07,51.15,51.5,50.79,51.39,1660879,0
2014-02-10,51.2,51.52,50.97,51.33,2068630,0
2014-02-11,51.3,51.75,51.04,51.58,1783425,0
2014-02-12,51.79,52.17,51.55,51.93,2610887,0
2014-02-13,51.79,51.89,51.51,51.84,1681895,0
2014-02-14,51.78,52.185,51.4,51.92,1969618,0
2014-02-18,52.04,52.37,51.81,52.29,1877915,0
2014-02-19,52.2,52.52,52.02,52.19,2291369,0
2014-02-20,52.15,52.15,51.495,51.52,2661310,0
2014-02-21,51.6,52.27,51.38,51.97,1958193,0
2014-02-24,52,52.78,51.965,52.33,2313161,0
2014-02-25,52.25,52.9,52.03,52.68,3153252,0
2014-02-26,52.59,56.39,52.24,55.29,9319810,0
2014-02-27,55.04,55.63,54.62,54.66,4322581,0
2014-02-28,54.76,55.12,54.44,54.77,2375334,0
2014-03-03,54.45,54.99,54.26,54.72,1788763,0
2014-03-04,55.1,55.32,54.24,54.63,1947721,0
2014-03-05,54.52,54.599,53.59,54.01,2564064,0
2014-03-06,54.21,54.374,53.685,54.11,1334629,0
2014-03-07,54.6,54.94,54.28,54.33,1895980,0
2014-03-10,54.3,54.54,54,54.29,1836973,0
2014-03-11,54.48,54.58,54.23,54.43,1675070,0
2014-03-12,54.14,54.99,54.11,54.96,2273810,0
2014-03-13,54.1,54.94,54,54.21,1634589,0
2014-03-14,54.02,54.75,53.86,53.92,1386385,0
2014-03-17,54.3,54.3,53.26,53.68,1488602,0
2014-03-18,53.62,53.87,53.33,53.66,1155978,0
2014-03-19,53.78,53.94,52.91,53.27,1348902,0
2014-03-20,53.12,53.61,52.96,53.32,1196341,0
2014-03-21,53.74,53.86,52.63,52.75,3666543,0
2014-03-24,52.88,53,52.04,52.29,2381233,0
2014-03-25,52.38,52.64,51.85,51.91,1766600,0
2014-03-26,52.14,52.59,52.03,52.03,1990600,0
2014-03-27,52.09,52.09,51.22,51.83,1764515,0
2014-03-28,52.01,52.53,51.93,52.15,1405304,0
2014-03-31,52.25,52.41,51.71,52.18,2033819,0
2014-04-01,51.94,52.78,51.52,52.47,1753416,0
2014-04-02,52.47,52.97,52.28,52.82,1931553,0
2014-04-03,52.83,53.1,52.61,52.76,2290315,0
2014-04-04,53,53.15,51.92,52.11,2075014,0
2014-04-07,52.09,52.17,50.58,50.94,2768906,0
2014-04-08,50.83,51.14,50.614,50.89,1936269,0
2014-04-09,50.98,52.18,50.94,52.13,2775192,0
2014-04-10,52.03,52.23,50.655,50.81,2420098,0
2014-04-11,50.5,51.08,50.31,50.74,3012968,0
2014-04-14,51.09,51.23,50.44,50.94,2049074,0
2014-04-15,50.29,51.35,50.15,50.73,1975929,0
2014-04-16,51.18,51.42,50.49,50.69,1017729,0
2014-04-17,50.66,51.325,50.54,51.09,1392179,0
2014-04-21,51.1,51.3,50.49,50.67,1334002,0
2014-04-22,50.66,51.5,50.65,51.36,1631732,0
2014-04-23,51.84,51.87,51.25,51.51,1176298,0
2014-04-24,51.59,51.89,51.18,51.42,723530,0
2014-04-25,51.21,51.73,51,51.36,1196315,0
2014-04-28,51.63,52.3,51.41,51.89,1288656,0
2014-04-29,51.97,52.24,51.25,51.51,1185666,0
2014-04-30,51.39,52.11,51.15,52.07,1337868,0
2014-05-01,52.34,52.4,51.55,51.64,1155597,0
2014-05-02,51.85,52.72,51.63,52.5,1434192,0
2014-05-05,52.2,52.38,51.61,52.01,1012157,0
2014-05-06,51.76,52.51,51.48,51.59,1256060,0
2014-05-07,51.58,51.97,51.38,51.92,1636582,0
2014-05-08,52.02,52.8,51.79,52.04,1754857,0
2014-05-09,51.97,52.8,51.56,52.77,1360042,0
2014-05-12,52.78,53.35,52.73,53.31,1517981,0
2014-05-13,53.14,53.14,51.97,52.19,2610273,0
2014-05-14,52.03,52.3,51.6,51.74,1179290,0
2014-05-15,51.57,51.59,50.52,51.01,1785973,0
2014-05-16,51.07,51.91,50.78,51.79,1405651,0
2014-05-19,51.63,52.13,51.29,52.02,1711338,0
2014-05-20,51.89,52.08,50.92,51.12,2294588,0
2014-05-21,51.04,51.39,49.69,50,3512248,0
2014-05-22,53.92,54.5,53.01,53.31,6727189,0
2014-05-23,53.39,53.39,52.55,52.68,2441807,0
2014-05-27,52.77,53.35,52.75,53.17,1701818,0
2014-05-28,53.05,53.138,52.26,52.78,1680428,0
2014-05-29,53.59,53.68,52.86,53.26,2004466,0
2014-05-30,53.52,53.69,52.64,53.03,1402081,0
2014-06-02,52.94,53.41,52.87,53.32,1044432,0
2014-06-03,52.67,54.27,52.67,53.97,3000906,0
2014-06-04,53.77,54.34,53.62,54.32,1211975,0
2014-06-05,54.32,54.73,53.86,54.66,1777690,0
2014-06-06,54.73,55.35,54.67,55.14,1350040,0
2014-06-09,56.86,57.22,55.39,55.5,2839834,0
2014-06-10,55.62,55.62,54.54,54.61,1622363,0
2014-06-11,54.65,54.68,54.02,54.27,1110434,0
2014-06-12,54.08,54.29,53.55,53.93,1183781,0
2014-06-13,54.04,54.12,53.57,53.92,1196200,0
2014-06-16,53.84,54.31,53.84,54,964428,0
2014-06-17,53.89,54.18,53.7,53.9,786021,0
2014-06-18,53.71,53.95,53.36,53.75,1117055,0
2014-06-19,53.8,54.06,53.41,53.72,1163325,0
2014-06-20,53.99,54.03,53.4,53.68,2375521,0
2014-06-23,53.78,53.865,53.39,53.5,1263315,0
2014-06-24,53.67,53.97,53.43,53.77,2263840,0
2014-06-25,53.67,54.63,53.67,53.92,2073862,0
2014-06-26,53.81,53.81,53.11,53.66,1452302,0
2014-06-27,53.63,53.63,52.92,53.35,1320464,0
2014-06-30,53.47,54.56,53.16,54.46,2965520,0
2014-07-01,54.41,54.79,54.17,54.42,1594626,0
2014-07-02,54.24,54.88,54.24,54.75,1438600,0
2014-07-03,54.83,55.52,54.3,55,1071230,0
2014-07-07,54.95,55.36,54.79,55.35,1953013,0
2014-07-08,55.2,55.58,55.04,55.15,1693300,0
2014-07-09,56.7,56.7,55.05,55.22,1589638,0
2014-07-10,54.4,55.8,54.12,55.48,2097294,0
2014-07-11,55.43,55.51,54.67,55.25,1343666,0
2014-07-14,55.45,55.65,55.162,55.29,1239628,0
2014-07-15,55.37,55.7,54.975,55.17,2159501,0
2014-07-16,55.17,55.2,54.29,54.57,1445706,0
2014-07-17,54.25,54.8,54.06,54.2,1156960,0
2014-07-18,54.48,54.89,54.01,54.76,1232091,0
2014-07-21,54.64,54.84,54.32,54.41,665328,0
2014-07-22,54.63,54.68,54.155,54.29,819508,0
2014-07-23,54.17,54.58,54.12,54.46,559851,0
2014-07-24,54.48,55.18,54.48,54.95,1522071,0
2014-07-25,54.84,54.94,54.13,54.22,793214,0
2014-07-28,59.7,59.84,54.65,54.87,36322353,0
2014-07-29,54.69,55.21,53.755,54.44,13010995,0
2014-07-30,54.7,55.85,54.5,55.47,7141484,0
2014-07-31,55.31,55.82,54.39,54.47,5108019,0
2014-08-01,54.56,54.95,54.26,54.7,2895787,0
2014-08-04,54.77,56.28,54.7,55.97,3403952,0
2014-08-05,55.58,56.65,54.42,54.76,6155962,0
2014-08-06,54.59,55.68,54.43,55.01,2205099,0
2014-08-07,55.16,55.53,54.68,55.075,1791051,0
2014-08-08,55.34,55.8,54.96,55.68,1711728,0
2014-08-11,55.69,55.88,54.99,55.1,2117938,0
2014-08-12,54.91,55.41,54.7,54.925,2065404,0
2014-08-13,55.01,55.49,54.48,55.44,1765181,0
2014-08-14,55.54,56.05,55.4,55.931,1107435,0
2014-08-15,56.15,56.16,55.28,55.605,1883515,0
2014-08-18,54.75,54.8,54.04,54.26,9116394,0
2014-08-19,54.32,55.175,54.29,54.71,5911110,0
2014-08-20,54.76,55.36,54.43,55,3501103,0
2014-08-21,54.07,54.52,53.6,54.28,5605083,0
2014-08-22,54.39,54.58,54.04,54.265,2473698,0
2014-08-25,54.685,54.685,53.8,53.86,2496037,0
2014-08-26,53.92,54.2,53.43,53.51,2423578,0
2014-08-27,53.52,53.69,53.17,53.56,2482710,0
2014-08-28,53.48,54.26,53.32,53.95,3155815,0
2014-08-29,53.9,53.99,53.33,53.625,2670946,0
2014-09-02,53.87,54.7,53.78,54.46,4135602,0
2014-09-03,54.49,55.05,54.425,54.975,2974451,0
2014-09-04,55.02,55.57,54.85,55.02,3109452,0
2014-09-05,54.93,55.78,54.77,55.61,3098998,0
2014-09-08,55.42,55.79,55.25,55.54,1901414,0
2014-09-09,55.27,56.04,55.2,55.91,2050181,0
2014-09-10,55.96,56.11,55.605,55.82,1730133,0
2014-09-11,55.8,56.085,55.53,55.68,1622696,0
2014-09-12,55.7,56.22,55.69,55.92,1793221,0
2014-09-15,56.13,56.25,55.54,55.61,1173298,0
2014-09-16,55.38,55.8,55.38,55.73,1562731,0
2014-09-17,55.75,56.289,55.572,56.195,1809006,0
2014-09-18,56.3,57.4,56.126,57.11,4525398,0
2014-09-19,57.27,57.32,56.795,57.01,3190751,0
2014-09-22,57.07,57.2,56.54,56.755,2547502,0
2014-09-23,56.67,56.79,55.76,55.785,2459758,0
2014-09-24,55.75,56.27,55.64,56.145,4395619,0
2014-09-25,56,56.12,55.33,55.54,2026254,0
2014-09-26,55.71,56.11,55.36,55.74,5370196,0
2014-09-29,55.5,56.28,55.415,56.06,3178252,0
2014-09-30,55.99,56.3,55.86,56.07,1612693,0
2014-10-01,55.69,55.93,54.99,55.29,2145879,0
2014-10-02,55.36,55.89,55.02,55.75,1870188,0
2014-10-03,55.66,57.035,55.66,56.87,3155526,0
2014-10-06,57.25,57.32,56.395,56.57,1603699,0
2014-10-07,56.44,56.84,56.08,56.57,2283835,0
2014-10-08,56.7,57.36,56.45,57.22,2138766,0
2014-10-09,57.16,57.37,56.55,56.7,2540149,0
2014-10-10,56.88,57.3,56.04,56.05,2117172,0
2014-10-13,55.98,56.335,55.43,55.48,3990982,0
2014-10-14,55.89,55.9,54.86,55.88,3718012,0
2014-10-15,55.31,55.89,53.7,55.24,5913637,0
2014-10-16,54.15,55.58,54.15,55.05,2092222,0
2014-10-17,55.49,56.8,55.08,56.575,2233430,0
2014-10-20,56.74,57.36,56.21,57.34,2246949,0
2014-10-21,57.45,58.24,57.29,58.13,1976528,0
2014-10-22,58.19,58.51,57.53,57.555,1315113,0
2014-10-23,57.64,58.61,57.55,58.51,2212271,0
2014-10-24,58.32,58.975,58.14,58.94,1692297,0
2014-10-27,58.71,59.16,58.62,58.8,1254441,0
2014-10-28,58.92,58.98,58.19,58.98,1467617,0
2014-10-29,59.09,59.48,58.29,58.8,1434021,0
2014-10-30,58.61,59.72,58.48,59.52,1603942,0
2014-10-31,60.54,61,60.23,60.57,3760327,0
2014-11-03,60.9,60.99,60.21,60.89,1783010,0
2014-11-04,60.65,60.91,60.555,60.85,1019387,0
2014-11-05,60.78,61.4,60.632,61.13,1331849,0
2014-11-06,61.25,62.37,61.16,62.11,1975411,0
2014-11-07,62.2,62.23,61.28,61.56,1651051,0
2014-11-10,61.73,62.02,61.52,61.85,1601441,0
2014-11-11,61.74,62.16,61.36,61.51,1177427,0
2014-11-12,61.43,61.97,61.2,61.82,1837709,0
2014-11-13,61.98,62.33,61.65,61.99,1749381,0
2014-11-14,62.18,62.34,61.58,62.055,2011525,0
2014-11-17,62.08,62.72,61.36,61.47,1940713,0
2014-11-18,61.5,62.1,61.33,61.99,2628183,0
2014-11-19,62.4,62.66,61.38,62.63,3907361,0
2014-11-20,64.5,67.08,64.27,65.87,7792640,0
2014-11-21,66.84,67.23,66.01,66.39,3209203,0
2014-11-24,66.6,67.345,66.44,67.2,2191267,0
2014-11-25,67.38,67.38,66.53,66.8,2483912,0
2014-11-26,66.65,67.37,66.62,67.34,1567696,0
2014-11-28,68.61,69.5,68.18,68.36,1481539,0
2014-12-01,68.3,68.44,67,67.94,2870880,0
2014-12-02,67.96,68.8,66.92,68.71,2519091,0
2014-12-03,67.54,69.31,67.23,69.2,3745898,0
2014-12-04,69.11,69.65,69.03,69.27,2118832,0
2014-12-05,69.65,69.65,68.04,68.41,2722178,0
2014-12-08,68.31,68.44,67.57,67.99,2280003,0
2014-12-09,67.46,68.22,67.355,68.105,2276167,0
2014-12-10,68.02,68.11,67.1,67.2,1769096,0
2014-12-11,69.58,69.58,67.69,67.765,2061711,0
2014-12-12,67.11,68.67,67.09,68.14,1863670,0
2014-12-15,68.26,69.58,68.02,68.6,1737795,0
2014-12-16,67.99,68.46,66.95,67.01,2231121,0
2014-12-17,67.32,68.31,66.845,68.06,1775522,0
2014-12-18,69.06,69.15,68.56,69.11,2055755,0
2014-12-19,68.84,69.39,68.25,68.7,2902893,0
2014-12-22,68.75,69.25,68.29,69.09,1454005,0
2014-12-23,69.58,70.82,69.19,70.06,1606085,0
2014-12-24,70.29,70.46,69.48,69.86,663639,0
2014-12-26,70,70.68,69.47,69.57,925933,0
2014-12-29,69.38,70.53,69.36,70.5,1134540,0
2014-12-30,70.48,70.84,70.2,70.7,1240771,0
2014-12-31,70.98,71.53,70.32,70.38,2182551,0
2015-01-02,70.96,71.3,69.76,70.35,1435854,0
2015-01-05,70.2,70.54,69.45,69.62,2654512,0
2015-01-06,69.78,69.962,67.58,68.67,2696853,0
2015-01-07,69.18,70.92,68.83,70.83,2756264,0
2015-01-08,71.06,71.19,70.25,71.11,2800255,0
2015-01-09,71,71.2,69.36,69.46,2161138,0
2015-01-12,69.44,69.54,68.47,69.43,4267683,0
2015-01-13,70.11,70.23,67.71,68,5076290,0
2015-01-14,67.26,67.55,65.86,67.37,4910095,0
2015-01-15,67.51,68.05,66.065,66.41,8250953,0
2015-01-16,66,66.98,65.2,66.71,8718048,0
2015-01-20,66.88,67.37,65.91,67.25,3999486,0
2015-01-21,67.2,68.1,67.085,67.81,4170858,0
2015-01-22,68.22,70.58,67.83,70.25,12632497,0
2015-01-23,70.49,72.59,70.34,72.07,6528767,0
2015-01-26,72.34,72.34,69.52,70.36,8088116,0
2015-01-27,70.12,71.58,69.75,71.31,5788825,0
2015-01-28,71.7,71.7,69.82,69.97,3701441,0
2015-01-29,70.24,70.558,69.58,70.18,3851782,0
2015-01-30,70.05,72.13,69.77,71.1,6235150,0
2015-02-02,71.33,72.515,70.28,72.23,5047359,0
2015-02-03,72.23,74.5,72.03,74.39,4681329,0
2015-02-04,74.4,75.72,73.79,75,5403331,0
2015-02-05,75.13,76.73,74.98,75.92,4842049,0
2015-02-06,76.33,76.482,74.84,75.07,2369851,0
2015-02-09,74.63,75.45,74.47,74.9,2762620,0
2015-02-10,75.39,75.8,74.66,75.71,2830267,0
2015-02-11,75.55,76.94,75.33,76.66,4367667,0
2015-02-12,76.79,77.16,75.53,75.85,4294272,0
2015-02-13,75.89,76.91,75.23,76.82,2393938,0
2015-02-17,76.93,77.01,76.23,76.73,2300123,0
2015-02-18,76.86,77.11,76.47,77.02,2335027,0
2015-02-19,77.45,77.68,76.64,76.7,2250699,0
2015-02-20,76.61,77.87,76.16,77.69,2604982,0
2015-02-23,77.98,78.1,77.34,77.8,3389856,0
2015-02-24,78,78,77.35,77.47,2220510,0
2015-02-25,77.93,80.85,77.56,79.16,5616081,0
2015-02-26,78.79,79.5,78.42,79.04,2759294,0
2015-02-27,78.99,79.81,78.61,79.68,4148378,0
2015-03-02,79.75,80.25,79.29,79.92,3483600,0
2015-03-03,80.1,80.19,78.79,79.16,3445600,0
2015-03-04,79.06,79.34,78.72,78.84,2464100,0
2015-03-05,79.14,79.71,78.88,79.43,1884800,0
2015-03-06,79.26,80.14,79.01,79.61,2653400,0
2015-03-09,79.54,79.84,79.3,79.7,1962400,0
2015-03-10,79.18,79.7,78.88,79.61,2947300,0
2015-03-11,79.53,80.06,78.81,78.83,3492700,0
2015-03-12,80.1,81.21,79.62,80.89,3210600,0
2015-03-13,80.89,82.12,80.71,81.91,2479700,0
2015-03-16,82.42,83.73,82.05,83.71,3074100,0
2015-03-17,83.63,83.83,83.01,83.32,2830200,0
2015-03-18,83.29,84.21,82.91,83.7,2109500,0
2015-03-19,83.88,84.1,83.25,83.4,1414800,0
2015-03-20,83.91,84.22,83.37,83.81,2186200,0
2015-03-23,83.74,84,83.03,83.05,1536700,0
2015-03-24,82.76,83.57,81.17,82.83,1939700,0
2015-03-25,81.77,82.83,81.11,81.17,1932700,0
2015-03-26,80.71,81.47,80.29,81.02,2036500,0
2015-03-27,81.08,82.15,81.03,81.71,1573400,0
2015-03-30,82.1,82.49,81.46,81.81,1968700,0
2015-03-31,81.67,82.44,81.13,81.145,2372932,0
2015-04-01,81.14,81.57,80.25,81.3,3476900,0
2015-04-02,81.33,81.55,80.77,81.12,1796600,0
2015-04-06,80.19,81.78,80.16,80.98,2243200,0
2015-04-07,81.07,81.82,80.57,80.58,2076822,0
2015-04-08,81.32,83.53,80.51,83.53,2398300,0
2015-04-09,83.9,84,82.45,82.75,2589975,0
2015-04-10,82.64,83.19,82.5,82.87,1276100,0
2015-04-13,82.85,83.25,81.67,81.82,1279000,0
2015-04-14,81.79,82.16,80.99,81.05,1577900,0
2015-04-15,81.2,81.76,81.08,81.21,2253514,0
2015-04-16,81.2,81.48,80.75,81.03,2419884,0
2015-04-17,80.48,81,78.7,79.14,2281400,0
2015-04-20,79.32,79.79,78.75,79.71,1817228,0
2015-04-21,80.47,80.97,80.09,80.78,1506991,0
2015-04-22,80.95,80.95,80.106,80.565,2275197,0
2015-04-23,80.23,81.26,80.23,81.01,1155900,0
2015-04-24,81.14,81.38,80.45,81.14,1394535,0
2015-04-27,81.89,81.89,79.99,80.42,1859900,0
2015-04-28,80.21,80.46,79.55,79.97,1244895,0
2015-04-29,79.79,80.15,77.41,77.47,3176800,0
2015-04-30,77.32,77.79,76.14,76.41,3134200,0
2015-05-01,76.37,77.88,76.14,77.73,2097600,0
2015-05-04,77.73,77.81,76.83,77.31,2038000,0
2015-05-05,76.92,77.48,76.18,76.34,2097900,0
2015-05-06,76.38,77.32,76.1,77.15,1811895,0
2015-05-07,77.3,78.35,76.88,78.005,1802026,0
2015-05-08,78.61,79.75,78.42,79.18,1771700,0
2015-05-11,79.05,79.37,78.64,78.98,1879400,0
2015-05-12,78.61,79.68,78.44,79.21,1640664,0
2015-05-13,79.18,79.47,77.67,77.85,1917695,0
2015-05-14,78.15,78.4,76.82,76.97,2213200,0
2015-05-15,77.17,78.4,76.82,78.37,2279883,0
2015-05-18,78.43,78.52,77.66,78.42,1959257,0
2015-05-19,78.41,78.65,77.43,77.55,2138493,0
2015-05-20,76.96,77.7,76.03,76.26,3496880,0
2015-05-21,75.08,80.22,74.51,78.68,8598400,0
2015-05-22,78.25,78.49,76.97,77.18,3717600,0
2015-05-26,77.14,77.52,75.35,75.5,2928615,0
2015-05-27,75.72,76.54,75.54,76.34,1679400,0
2015-05-28,76.36,76.74,75.66,76.19,1640746,0
2015-05-29,75.92,76.31,74.86,74.99,2157800,0
2015-06-01,74.81,77.28,74.65,76.98,3103438,0
2015-06-02,76.59,78.47,76.34,77.69,3101750,0
2015-06-03,77.96,79.32,77.38,79.08,2693100,0
2015-06-04,78.48,79.86,77.89,78.83,2663300,0
2015-06-05,78.62,78.96,77.4,77.64,2244900,0
2015-06-08,77.5,77.91,77.06,77.11,1215500,0
2015-06-09,77,77.4,76.27,77.09,1702669,0
2015-06-10,77.41,78.31,76.93,78.23,1725637,0
2015-06-11,78.62,79.21,78.29,78.63,1644102,0
2015-06-12,78.37,79.44,78.37,78.77,1568900,0
2015-06-15,78.13,78.49,77.61,77.91,1335100,0
2015-06-16,77.37,78.75,77.37,78.55,1326800,0
2015-06-17,78.97,79.9,78.62,79.72,2124300,0
2015-06-18,79.96,81.13,79.96,80.31,1833300,0
2015-06-19,80.37,80.84,79.56,79.56,2181800,0
2015-06-22,80.08,80.68,79.95,80.64,1439400,0
2015-06-23,80.33,81.03,80.09,80.37,1414682,0
2015-06-24,80.4,80.98,80.17,80.57,1376800,0
2015-06-25,80.61,80.96,80.26,80.46,1404700,0
2015-06-26,80.77,81.71,80.48,81.66,2263700,0
2015-06-29,80.98,81.8,79.21,79.35,2260100,0
2015-06-30,80.2,80.79,78.28,78.99,2482400,0
2015-07-01,79.43,80.19,79.01,80.11,1810000,0
2015-07-02,80.11,80.58,79.51,79.81,2191300,0
2015-07-06,79.4,80.76,79.04,80.08,4567900,0
2015-07-07,80.06,80.6,78.5,80.34,3193900,0
2015-07-08,79.65,79.88,78.83,79.22,3353400,0
2015-07-09,79.43,79.84,78.62,78.98,2546800,0
2015-07-10,79.9,80.72,79.32,80.47,1454500,0
2015-07-13,81.15,82.17,80.9,82.11,1726000,0
2015-07-14,82.26,82.68,81.65,82.4,1920038,0
2015-07-15,82.47,82.55,81.325,81.8,1549427,0
2015-07-16,82.03,82.25,81.44,82.18,1400100,0
2015-07-17,82.02,82.54,81.42,81.67,1707900,0
2015-07-20,81.27,82.12,81.02,81.54,1173400,0
2015-07-21,81.61,81.74,79.75,79.82,2295300,0
2015-07-22,80.59,80.69,78.93,79.21,3175000,0
2015-07-23,79.16,79.26,78,78.24,2462000,0
2015-07-24,78.51,78.83,77.81,78.53,2304500,0
2015-07-27,78.37,78.57,77.39,77.74,1725700,0
2015-07-28,78.19,78.5,77.39,78.14,2198900,0
2015-07-29,77.93,78.49,77.3,77.59,2193715,0
2015-07-30,77.12,77.9,77.09,77.59,1814600,0
2015-07-31,76.66,78.25,76.4,78.03,1828800,0
2015-08-03,78.05,78.27,77.31,77.66,1330987,0
2015-08-04,77.77,78.61,77.6,77.8,1124300,0
2015-08-05,78.29,79.05,77.51,78.58,1662900,0
2015-08-06,79.09,79.26,77.41,77.6,2481697,0
2015-08-07,76.68,77.71,76.11,77.26,1654000,0
2015-08-10,78,78.41,77.71,78.11,1064400,0
2015-08-11,77.67,78.35,77.23,77.69,1815255,0
2015-08-12,76.84,77.43,75.86,77.32,1490200,0
2015-08-13,77.25,78.05,76.68,77.33,1778200,0
2015-08-14,77.67,77.99,77.13,77.78,1330100,0
2015-08-17,77.7,78.53,77.36,78.48,1143000,0
2015-08-18,78.62,79.52,78.33,79.37,1206800,0
2015-08-19,79.23,81.01,78.96,80.92,3015900,0
2015-08-20,80.04,81.17,79.87,80.38,2500400,0
2015-08-21,79.79,80.17,76.32,76.35,3970500,0
2015-08-24,73.91,76.33,69.63,73.71,4268757,0
2015-08-25,75.17,75.83,73.12,73.16,2551100,0
2015-08-26,74.8,77.44,73.8,77.34,2937300,0
2015-08-27,75.49,77.26,74.77,76.79,5421400,0
2015-08-28,76.59,77.39,76.21,76.73,2466200,0
2015-08-31,76.41,76.75,75.61,76.26,4764100,0
2015-09-01,72.39,72.75,69,69.65,12305800,0
2015-09-02,70.24,70.38,66.03,67.59,10340800,0
2015-09-03,67.53,67.87,66.29,67,6725300,0
2015-09-04,67.7,69.04,67.08,68.09,6332200,0
2015-09-08,69.32,69.47,67.73,68.79,3779900,0
2015-09-09,68.99,69.8,67.7,67.94,5054400,0
2015-09-10,66.66,66.92,65.71,66.06,5870518,0
2015-09-11,65.9,66.49,65.59,66.46,3683400,0
2015-09-14,66.12,66.53,65.22,65.34,2800400,0
2015-09-15,65.36,66.92,64.95,66.24,3262400,0
2015-09-16,66.25,67.92,66.02,67.71,2740800,0
2015-09-17,67.82,68.73,67.435,67.83,2686924,0
2015-09-18,67.14,67.73,66.57,66.65,6395700,0
2015-09-21,65.79,68.36,65.79,67.85,3893200,0
2015-09-22,67.4,69.36,67.01,69.18,5131000,0
2015-09-23,69.11,70.01,68.85,69.89,4460049,0
2015-09-24,69.49,69.68,68.39,69.25,2868502,0
2015-09-25,69.75,70.46,69.6,70.11,3275100,0
2015-09-28,69.58,69.96,68.39,68.7,3646604,0
2015-09-29,68.51,68.7,66.05,66.24,3661000,0
2015-09-30,67.13,67.24,66.05,66.66,4204200,0
2015-10-01,66.76,67.48,66.15,67.44,2400000,0
2015-10-02,66.6,66.97,64.73,66.95,4716300,0
2015-10-05,67.4,68.34,67.3,68.12,2667551,0
2015-10-06,67.69,68.04,64.54,65.19,5092100,0
2015-10-07,65.31,65.54,61.82,62.9,9087103,0
2015-10-08,62.62,62.84,61.23,62.08,6900600,0
2015-10-09,61.99,63.43,61.91,63.36,3810100,0
2015-10-12,63.28,63.28,62.48,63.05,1993066,0
2015-10-13,63,64.07,62.79,63.46,2971800,0
2015-10-14,63.76,64.19,60.31,61.38,6537897,0
2015-10-15,61.79,62.9,61.03,62.8,3383100,0
2015-10-16,62.91,63.78,62.71,63.46,2319300,0
2015-10-19,62.7,64.68,62.55,63.83,3106675,0
2015-10-20,63.83,64.28,63.4,64.12,2017877,0
2015-10-21,64.31,64.95,64.1,64.28,1864900,0
2015-10-22,64.43,65.07,64.12,64.8,2983400,0
2015-10-23,65.44,65.5,61.75,62.53,3769000,0
2015-10-26,62.58,63.84,62.58,63.68,2575700,0
2015-10-27,63.12,63.51,62.59,63.02,2718000,0
2015-10-28,63.41,64.11,62.64,63.96,1829200,0
2015-10-29,63.72,64.93,63.5,64.86,2022100,0
2015-10-30,65,65.77,64.61,65.49,2205600,0
2015-11-02,65.65,66.35,64.45,66.22,2539927,0
2015-11-03,66.59,69.05,66.5,67.55,3736765,0
2015-11-04,67.55,67.81,66.95,67.16,2032035,0
2015-11-05,67.39,67.8,66.68,67.71,1168300,0
2015-11-06,68.04,69.23,67.65,67.97,2774200,0
2015-11-09,67.71,67.735,66.33,67.61,1774453,0
2015-11-10,67.82,68.14,67.19,67.85,3000000,0
2015-11-11,68.09,68.29,65.73,66.5,3364900,0
2015-11-12,66.3,67.07,65.97,66.57,3050100,0
2015-11-13,66.04,66.38,61.97,62.21,6259200,0
2015-11-16,62.53,62.9,61.33,62.79,2831000,0
2015-11-17,63.76,65.5,63.1,64.23,3758000,0
2015-11-18,64.25,66.8,63.91,66.63,2915700,0
2015-11-19,66.91,67.6,66.56,67.16,2811109,0
2015-11-20,67.59,69.22,67.36,68.42,3313700,0
2015-11-23,68.92,69.82,68.11,69.55,6280800,0
2015-11-24,68.89,75.19,68.51,74.16,9935300,0
2015-11-25,74.5,76,74.21,74.93,3657400,0
2015-11-27,75.1,75.2,74.29,75.08,1466000,0
2015-11-30,75.2,75.72,73.86,75.46,4623700,0
2015-12-01,76.04,76.945,75.43,75.97,2767323,0
2015-12-02,76.32,76.58,75.82,76.04,1909004,0
2015-12-03,76.24,76.95,73.71,74.09,4583961,0
2015-12-04,75.35,77.9,74.37,77.24,4479000,0
2015-12-07,77.34,78.59,75.83,78.45,3982100,0
2015-12-08,77.96,80.04,77.73,79.48,3583812,0
2015-12-09,79.05,79.98,78.2,78.45,2442000,0
2015-12-10,77.96,78.88,77.32,77.81,2992800,0
2015-12-11,76.64,77.46,75.91,76.45,3702200,0
2015-12-14,76.67,78.09,76.29,77.71,2800005,0
2015-12-15,78.35,78.35,76.78,77.34,2859800,0
2015-12-16,77.82,79.17,76.92,78.86,2086600,0
2015-12-17,78.98,79.17,76.51,76.58,2592900,0
2015-12-18,75.92,76.42,74.66,76.09,3915600,0
2015-12-21,76.1,77.14,75.1,76.9,2376400,0
2015-12-22,77.33,78.17,76.41,77.86,2248123,0
2015-12-23,78.46,78.63,76.94,77.04,2039700,0
2015-12-24,77.08,77.47,76.61,76.68,809042,0
2015-12-28,76.58,77.44,76.16,77.24,1467882,0
2015-12-29,77.53,78.6,77.43,78.02,1323607,0
2015-12-30,78.16,78.36,77.445,77.62,729549,0
2015-12-31,77.43,78.22,77.14,77.22,947354,0
2016-01-04,76.84,78.82,76.09,78.81,4169708,0
2016-01-05,79.27,80.78,79.24,79.98,3909352,0
2016-01-06,78.94,80.58,78.2201,80.52,3272058,0
2016-01-07,79.25,81.44,78.3175,78.45,4084037,0
2016-01-08,78.74,79.43,77.595,77.79,2971334,0
2016-01-11,78.22,78.38,76.29,77.36,3242741,0
2016-01-12,77.57,78.79,77.145,78.7,1723762,0
2016-01-13,78.83,78.83,75.34,75.48,2695304,0
2016-01-14,75.77,76.5,74.15,75.7,3217388,0
2016-01-15,73.56,75.67,73.56,75.3,3001577,0
2016-01-19,76.46,77.98,75.5,76.89,2517100,0
2016-01-20,76,76.73,73.74,76.03,2086350,0
2016-01-21,76.41,78.75,75.72,77.03,2362468,0
2016-01-22,78.5,78.5,76.56,77.26,1754415,0
2016-01-25,77.3,77.68,76.25,76.6,1357750,0
2016-01-26,76.64,78.09,76.13,77.69,1641532,0
2016-01-27,78.08,79.5,77.42,77.97,2308273,0
2016-01-28,79.12,79.35,77.42,78.91,1317202,0
2016-01-29,79.58,81.97,79.25,81.32,2952108,0
2016-02-01,81.21,82.22,79.955,81.98,2426209,0
2016-02-02,82.08,82.5,80.75,81.69,1950334,0
2016-02-03,82.01,82.76,78.86,79.59,2107111,0
2016-02-04,79.34,79.41,75.87,76.67,3222047,0
2016-02-05,76.65,78.11,75.14,76.56,3825826,0
2016-02-08,78.62,78.99,74.28,75.33,2788338,0
2016-02-09,75.21,76.9,74.7,75.24,2148240,0
2016-02-10,75.81,76.5,74.85,75.15,1483306,0
2016-02-11,73.12,74.92,72.52,73.43,2889117,0
2016-02-12,73.97,75.5625,72.8,75.23,1922281,0
2016-02-16,79.81,79.99,76.25,78.55,2643388,0
2016-02-17,79.38,81.46,78.61,80.88,2547266,0
2016-02-18,79.73,80.52,77.23,79.29,3789784,0
2016-02-19,78.66,79.49,77.58,79.44,2340148,0
2016-02-22,80.49,81.72,80.2,81.67,2759420,0
2016-02-23,81.62,82.68,80.77,81.69,3072136,0
2016-02-24,81.44,81.83,79.85,81.65,3142316,0
2016-02-25,82,82.5,80.91,82.3,1700045,0
2016-02-26,82.25,82.36,81.37,81.63,1297705,0
2016-02-29,81.42,81.9,80.23,80.26,2949741,0
2016-03-01,79.5,82.81,77.75,82.03,7121001,0
2016-03-02,81.09,81.37,77.9,78.77,5360427,0
2016-03-03,78.4,78.7533,76.47,77.45,3948454,0
2016-03-04,77.7,79.16,76.69,78.39,2887409,0
2016-03-07,77.73,78.27,76.47,76.82,2476026,0
2016-03-08,76.41,76.945,75.24,75.96,2283157,0
2016-03-09,76.21,77.37,75.9701,76.73,1734920,0
2016-03-10,78.19,80.41,77.5,79.82,3974268,0
2016-03-11,80.26,80.73,79.31,80.02,2339508,0
2016-03-14,79.62,81.23,79.16,80.96,1940209,0
2016-03-15,80.34,82.08,80.23,81.18,1975501,0
2016-03-16,81.05,81.61,80.22,81.43,1948085,0
2016-03-17,81.05,81.41,80.16,80.42,1901488,0
2016-03-18,80.77,81.16,79.75,80.02,2509212,0
2016-03-21,79.95,80.83,79.5301,80.46,1584778,0
2016-03-22,80.24,80.49,78.845,79.01,1577280,0
2016-03-23,79.1,79.905,78.71,78.96,1247044,0
2016-03-24,78.85,79.26,78.22,78.52,1303515,0
2016-03-28,78.52,81.29,78.52,80.84,1820353,0
2016-03-29,81.12,81.94,80.125,81.35,1293479,0
2016-03-30,81.42,83.59,81.11,83.2,2310074,0
2016-03-31,83.25,83.55,81.8395,82.46,1798555,0
2016-04-01,82.26,83.72,82,83.31,1724941,0
2016-04-04,83.47,83.68,81.34,82.54,1783230,0
2016-04-05,81.73,81.79,80.17,80.4,2060896,0
2016-04-06,80.37,81.19,79.82,80.96,1509199,0
2016-04-07,80.3,80.9525,79.58,80.64,2231735,0
2016-04-08,80.94,80.98,79.42,79.66,1241909,0
2016-04-11,79.53,80.44,78.87,78.91,918569,0
2016-04-12,78.84,80.36,77.64,80.16,1270686,0
2016-04-13,80.41,80.59,79.57,80.43,1308872,0
2016-04-14,80.37,80.7494,79.695,80.25,856965,0
2016-04-15,80.29,81.88,79.9,81.75,1636129,0
2016-04-18,81.67,82.64,81.33,82.56,1332364,0
2016-04-19,82.55,83.69,81.96,82.72,1545455,0
2016-04-20,82.69,82.9,81.15,81.82,1409199,0
2016-04-21,81.83,82.5625,81.63,81.9,813540,0
2016-04-22,81.84,81.95,79.46,80.95,1389492,0
2016-04-25,80.93,81.18,80.38,80.92,1168923,0
2016-04-26,81.09,82.1,80.81,82.05,1257851,0
2016-04-27,81.96,82.31,81.24,82.07,962174,0
2016-04-28,81.63,81.9812,79.8675,80.07,1046691,0
2016-04-29,79.44,79.93,78.26,79.71,1849641,0
2016-05-02,80.06,81.13,79.9,80.88,1135341,0
2016-05-03,80.46,81.0756,79.7512,80.61,916819,0
2016-05-04,80.03,81.049,79.64,80.62,833373,0
2016-05-05,80.61,81.5,80.33,80.62,1675085,0
2016-05-06,80.31,81.23,79.11,81.19,1059023,0
2016-05-09,81.49,82.44,81.06,82.11,1695813,0
2016-05-10,82.05,82.24,81.29,81.69,1081151,0
2016-05-11,80.85,80.95,78.86,79.03,1811428,0
2016-05-12,79.55,80.87,79.075,80.29,1569228,0
2016-05-13,79.43,80.26,77.42,77.63,2757800,0
2016-05-16,77.78,80.39,77.13,80.03,2144449,0
2016-05-17,79.08,79.57,77.08,77.51,2226121,0
2016-05-18,76.13,76.46,73.02,75.33,4038789,0
2016-05-19,76.3,77.1,75.65,76.91,3054613,0
2016-05-20,76.86,77.19,75.56,76.89,2601539,0
2016-05-23,77.11,77.4,75.49,75.56,2035900,0
2016-05-24,75.97,78,75.695,77.53,2555736,0
2016-05-25,77.7,78.98,77.55,78.34,3084109,0
2016-05-26,85.49,89.16,84.8,88.37,10755415,0
2016-05-27,88.97,89.59,87.38,88.94,5306742,0
2016-05-31,89.39,90.86,88.71,90.54,4363867,0
2016-06-01,90.54,90.9966,89.79,90.8,2442435,0
2016-06-02,90.96,91.77,90.12,91.05,2040058,0
2016-06-03,90.91,91.91,90.76,91.08,1591590,0
2016-06-06,91.48,91.48,90.19,90.62,1104220,0
2016-06-07,90.43,92.12,90.43,91.25,1159616,0
2016-06-08,91.19,91.63,90.79,91.57,1390661,0
2016-06-09,91.48,92.17,91.03,91.97,1002376,0
2016-06-10,91.41,91.81,90.8793,91.36,802502,0
2016-06-13,91.2,91.57,90.04,90.17,1248119,0
2016-06-14,90.04,90.46,89.275,90.05,1873933,0
2016-06-15,90.49,91.78,90.04,91.05,1160463,0
2016-06-16,90.7,91.89,90.34,91.84,1420017,0
2016-06-17,91.75,91.97,91.16,91.58,2324393,0
2016-06-20,92.33,92.97,92.14,92.48,2140079,0
2016-06-21,92.31,93.33,92.18,92.63,1317933,0
2016-06-22,92.48,92.69,91.71,91.92,1156179,0
2016-06-23,92.46,92.78,91.66,92.37,1638106,0
2016-06-24,90.23,93.06,90.23,91.89,2129146,0
2016-06-27,91.46,92.79,90.86,92.56,2202307,0
2016-06-28,93.25,93.35,91.51,92.31,1796757,0
2016-06-29,92.6,94.85,92.6,94.42,1500742,0
2016-06-30,94.79,94.82,93.55,94.24,1521717,0
2016-07-01,94.69,94.69,93.67,93.78,1235498,0
2016-07-05,93.63,95.23,93.59,94.98,1524407,0
2016-07-06,94.96,95.28,94,94.86,1340894,0
2016-07-07,94.63,94.8515,93.7,94.63,838384,0
2016-07-08,95.45,96,94.75,95.08,1663906,0
2016-07-11,95.18,95.66,94.85,94.87,784004,0
2016-07-12,95.06,95.345,94.33,94.44,1179398,0
2016-07-13,94.68,95.09,94.24,94.36,739628,0
2016-07-14,95,95.52,94.53,95,1264734,0
2016-07-15,95.69,95.69,94.3,94.34,1313549,0
2016-07-18,94.58,96.27,94.58,95.73,1542882,0
2016-07-19,95,95.54,94.9,95.36,1036653,0
2016-07-20,95.79,96.05,94.99,95.45,1352810,0
2016-07-21,95.01,95.56,93.97,94.66,1028674,0
2016-07-22,95.06,96.14,94.67,96.13,1532049,0
2016-07-25,95.87,96.45,95.81,96.39,786448,0
2016-07-26,96.45,97.45,96.25,96.65,915178,0
2016-07-27,96.73,96.76,95.27,95.72,1160746,0
2016-07-28,95.32,96.27,94.68,96.12,1041414,0
2016-07-29,96.27,96.5528,95.64,96.29,709126,0
2016-08-01,97.48,97.84,96.5,97.1,1202694,0
2016-08-02,97.15,97.41,95.71,96.23,1298343,0
2016-08-03,95.88,96.77,95.02,96.77,890840,0
2016-08-04,96.78,97.44,95.72,96.07,1228070,0
2016-08-05,96.41,97.3802,96.16,97.02,966728,0
2016-08-08,96.97,97.03,95.61,95.9,914933,0
2016-08-09,95.79,96.14,95.03,95.95,652980,0
2016-08-10,96.39,99.0005,96.11,98.12,1853180,0
2016-08-11,99,99.93,97.07,97.37,1654335,0
2016-08-12,96.96,97.39,96,96.28,1646904,0
2016-08-15,96.35,96.95,95.67,96.26,1989541,0
2016-08-16,95.69,96.2,94.81,95.51,1309082,0
2016-08-17,94.94,96.13,94.63,95.49,1437588,0
2016-08-18,95.72,96.01,95.09,95.86,878558,0
2016-08-19,95.82,96.4,95,95.57,1016217,0
2016-08-22,95.32,95.93,95.06,95.76,997715,0
2016-08-23,96.02,96.35,95.26,95.51,1810996,0
2016-08-24,95.82,96,94.06,94.93,2851005,0
2016-08-25,88,89.5758,85.38,85.5,14416651,0
2016-08-26,85.14,86.49,84.57,85.48,4664299,0
2016-08-29,85.75,86.32,85.15,85.53,3448817,0
2016-08-30,85.35,85.35,83.4644,84.11,4073917,0
2016-08-31,83.76,84.16,82.13,82.7,3825132,0
2016-09-01,82.39,83.75,82.21,83.18,2583275,0
2016-09-02,83.11,83.83,82.55,83.11,1585205,0
2016-09-06,83.56,83.73,82.71,83.28,2185086,0
2016-09-07,83.01,83.02,81.74,82.5,2337565,0
2016-09-08,82.55,82.55,81.4,81.84,2782313,0
2016-09-09,81.51,82.37,81.432,81.63,4211339,0
2016-09-12,81.34,82.68,81.25,82.38,2303103,0
2016-09-13,81.73,82.1,79.655,80.18,3350562,0
2016-09-14,80.48,82,80.48,81.45,3072992,0
2016-09-15,81.14,82.1,80.89,81.98,1755732,0
2016-09-16,81.47,81.62,80.53,81.1,2651810,0
2016-09-19,81.27,81.55,80.15,80.22,1997849,0
2016-09-20,80.33,80.57,79.295,79.7,2403628,0
2016-09-21,79.98,80.3599,79.03,79.88,1471627,0
2016-09-22,80.43,80.81,78.65,80.07,2926909,0
2016-09-23,79.53,80.76,79.06,80.08,2180632,0
2016-09-26,79.61,80.28,79.255,80,1844853,0
2016-09-27,79.27,80.59,78.27,80.46,2551687,0
2016-09-28,80.65,80.65,79.095,79.41,2076821,0
2016-09-29,79.26,79.2978,77.34,77.35,3177993,0
2016-09-30,77.47,79.32,77.28,78.92,2664823,0
2016-10-03,78.46,79.89,78.331,79.53,2085469,0
2016-10-04,77.84,78,76.05,76.43,4139398,0
2016-10-05,76.5,76.63,74.52,75.12,4481339,0
2016-10-06,75.45,78.3072,75.13,78.09,5211597,0
2016-10-07,78.55,78.83,77.575,77.97,1516605,0
2016-10-10,78.09,78.56,77.77,77.92,1259995,0
2016-10-11,77.56,77.91,77,77.24,2193235,0
2016-10-12,77.38,78.06,77.01,77.47,932122,0
2016-10-13,77.15,78.8,76.99,78.23,1871172,0
2016-10-14,78.26,78.26,77.09,77.09,1349095,0
2016-10-17,77,77.365,76.38,76.44,1058414,0
2016-10-18,76.84,77.53,76.25,76.25,1898104,0
2016-10-19,76.61,77.03,75.94,76.76,1394777,0
2016-10-20,77.03,77.04,75.83,75.87,1477148,0
2016-10-21,75.33,76.34,75.33,75.71,1901360,0
2016-10-24,75.74,76.31,75.72,75.97,1689957,0
2016-10-25,75.6,76.13,75.36,75.82,1609096,0
2016-10-26,75.75,77.33,75.6,76.8,2115666,0
2016-10-27,76.71,76.8079,74.44,74.45,2288007,0
2016-10-28,74.37,75.81,74.36,75.21,1565272,0
2016-10-31,75.52,75.95,75.28,75.55,1397443,0
2016-11-01,75.76,75.97,74.58,74.88,1406672,0
2016-11-02,75.06,75.72,74.86,75.36,1112081,0
2016-11-03,75.29,75.72,73.84,74.07,1179273,0
2016-11-04,73.64,74.91,73.57,73.62,1420769,0
2016-11-07,74.76,75.89,74.14,75.54,1831830,0
2016-11-08,75.67,76.05,75,75.81,1929934,0
2016-11-09,72.68,76.19,72.55,76.04,3440756,0
2016-11-10,76.47,78,76.16,77.2,3210507,0
2016-11-11,77.05,78.73,76.93,77.81,1895382,0
2016-11-14,78.02,79.51,77.615,78.34,2883099,0
2016-11-15,78.69,79.25,77.97,79.17,2924679,0
2016-11-16,79.87,81.34,79.65,80.54,3758700,0
2016-11-17,79.82,81.925,79.73,81.65,3378794,0
2016-11-18,81.53,82.14,80.68,81.91,3576116,0
2016-11-21,81.97,83.13,80.88,81.99,6581515,0
2016-11-22,88.33,91.41,87.6,88.68,12321955,0
2016-11-23,88.66,89.89,87.51,88.86,3968395,0
2016-11-25,88.51,89.54,88.4,89.18,1053160,0
2016-11-28,88.7,90.17,88.25,89.58,3286257,0
2016-11-29,89.98,90.61,89.29,89.67,2689134,0
2016-11-30,89.29,89.96,88.04,88.16,3913372,0
2016-12-01,86.79,88.07,86.09,86.57,4229860,0
2016-12-02,86.82,88.509,86.05,87.76,2000213,0
2016-12-05,88.42,88.76,87.04,88.2,3417324,0
2016-12-06,88.96,88.975,87.535,87.93,2248209,0
2016-12-07,87.4,88.22,87.03,87.84,2985688,0
2016-12-08,87.84,87.875,86.72,87.12,3045455,0
2016-12-09,87.02,88.13,86.55,87.76,1601163,0
2016-12-12,87.56,87.94,86.06,86.09,1913717,0
2016-12-13,86.17,86.81,85.41,86.16,2188513,0
2016-12-14,86.4,86.62,84.62,84.72,2930373,0
2016-12-15,84.83,86.11,84.32,85.7,2193161,0
2016-12-16,85.61,85.85,84.035,84.2,3431425,0
2016-12-19,84.2,85.33,83.805,84.27,1731649,0
2016-12-20,84.42,85.83,84.35,85.09,1314516,0
2016-12-21,84.68,85.05,83.28,84.06,1706162,0
2016-12-22,84.02,84.02,78.94,79.31,5634115,0
2016-12-23,79.46,80.21,78.38,78.7,2180151,0
2016-12-27,78.97,79.7395,74.92,78.11,2177982,0
2016-12-28,78.54,79.17,77.4,77.67,1631435,0
2016-12-29,77.65,78.0798,76.81,77.34,1666726,0
2016-12-30,77.57,77.722,76.42,77.18,1688482,0
2017-01-03,77.57,78.14,76.415,77.45,2451299,0
2017-01-04,77.52,80.23,77.52,79.45,2990345,0
2017-01-05,78.42,79.5847,77.59,78.06,2771826,0
2017-01-06,78.17,78.44,76.94,77.09,3097639,0
2017-01-09,76.74,77.36,76.66,77.14,1950866,0
2017-01-10,77.05,78.4,76.75,77.96,2346131,0
2017-01-11,77.7,78.4,77.4358,77.81,1380291,0
2017-01-12,77.81,77.81,76.92,77.53,1625346,0
2017-01-13,77.49,77.71,76.88,77.13,1597150,0
2017-01-17,77.77,81.92,77.24,79.51,5028565,0
2017-01-18,78.51,79.12,76.4,77.31,4192185,0
2017-01-19,77.23,77.49,76.05,76.26,1968104,0
2017-01-20,76.69,77.04,75.6007,76.56,1976215,0
2017-01-23,76.58,76.72,75.29,75.55,1673407,0
2017-01-24,75.54,76.95,75.54,76.88,1572763,0
2017-01-25,77.41,77.82,76.62,76.89,1572028,0
2017-01-26,76.66,77.23,76,76.17,1740102,0
2017-01-27,76.34,76.485,73.92,74.05,2775723,0
2017-01-30,73.49,75.46,72.89,75.25,2454559,0
2017-01-31,74.8,77.22,74.37,77.19,3560658,0
2017-02-01,77.01,77.4,76.04,76.39,1804975,0
2017-02-02,76.76,78.62,76.44,77.2,3020456,0
2017-02-03,77.08,78.15,76.56,76.69,1775909,0
2017-02-06,76.71,76.85,74.96,75.12,2964461,0
2017-02-07,74.5,75.405,74.47,75.21,1576493,0
2017-02-08,75.35,76.88,75.22,76.66,2632387,0
2017-02-09,76.58,79.85,76.57,79.39,4458421,0
2017-02-10,79.73,79.9,77.93,78.02,3368052,0
2017-02-13,78.43,78.54,77.13,77.7,1545513,0
2017-02-14,77.5,79.9,77.5,79.8,2555141,0
2017-02-15,79.4,79.99,78.35,78.74,2067021,0
2017-02-16,78.7,79.55,77.51,78,1662176,0
2017-02-17,77.93,80.2,77.67,80,2509302,0
2017-02-21,80.5,82.25,79.22,79.76,2636622,0
2017-02-22,80.17,80.2,78.3,78.54,2336957,0
2017-02-23,78.74,78.92,76.93,77.57,3904430,0
2017-02-24,77.67,81.24,77.025,79.41,5545931,0
2017-02-27,79.7,79.98,78.405,79.56,3871318,0
2017-02-28,78.54,78.54,76.14,76.68,5017928,0
2017-03-01,78.97,82.1,74.74,76.84,10609775,0
2017-03-02,76.91,79.67,76.6601,77.74,5663353,0
2017-03-03,77.47,78,76.53,77.13,2838027,0
2017-03-06,77,77.15,75.64,75.93,2268632,0
2017-03-07,75.73,76.43,75.04,75.22,2559267,0
2017-03-08,75.34,76,75.01,75.6,2425897,0
2017-03-09,75.61,75.94,75.1,75.53,1974752,0
2017-03-10,75.83,76.1876,75,75.06,2457818,0
2017-03-13,74.98,75.12,73.81,74.58,3005308,0
2017-03-14,74.68,75.14,73.82,74.19,2069318,0
2017-03-15,74.11,74.72,73.45,74.56,2576278,0
2017-03-16,74,76.13,73.68,75.53,3594120,0
2017-03-17,76.48,76.48,74.91,75.7,2855650,0
2017-03-20,75.79,75.84,74.01,74.3,3554273,0
2017-03-21,74.72,74.9,72.91,73.44,3119055,0
2017-03-22,73.58,74.17,73,73.98,1920409,0
2017-03-23,74.64,75.2,74.06,74.38,2049188,0
2017-03-24,74.51,75.45,73.95,74.92,1859719,0
2017-03-27,74.89,76.57,74.56,76.13,2988146,0
2017-03-28,75.83,76.78,75.81,76.55,2539980,0
2017-03-29,76.32,78.87,76.22,78.51,4233032,0
2017-03-30,78.21,79.51,78.03,79.44,2818974,0
2017-03-31,79.28,79.88,78.44,78.46,2582804,0
2017-04-03,78.46,78.885,77.22,77.72,2415272,0
2017-04-04,77.76,77.96,76.9,77.67,2155593,0
2017-04-05,77.68,78.63,76.98,77.05,2184147,0
2017-04-06,77.06,79.07,77.02,78.05,3229150,0
2017-04-07,78.05,78.21,77.4301,77.61,2066277,0
2017-04-10,77.67,78.65,77.42,77.74,1423280,0
2017-04-11,77.68,77.7502,76.41,77.08,2283364,0
2017-04-12,76.8,77.52,76.54,77.14,1859649,0
2017-04-13,77.19,77.6,76.45,76.46,1700899,0
2017-04-17,76.67,76.945,76.17,76.83,1724531,0
2017-04-18,76.73,77.81,76.53,77.43,2085696,0
2017-04-19,77.81,78.9,77.49,78.02,2161451,0
2017-04-20,78.45,80.505,78.45,79.57,4018662,0
2017-04-21,79.73,79.79,78.68,78.81,2243746,0
2017-04-24,80.02,80.5,79.45,79.79,2244863,0
2017-04-25,80.28,80.82,79.37,80.69,1942644,0
2017-04-26,81,82.42,80.69,81.72,2962589,0
2017-04-27,81.73,83.14,81.4858,83.13,3065563,0
2017-04-28,82.98,83.21,82.23,82.77,2393323,0
2017-05-01,83.07,83.21,80.663,80.75,3632078,0
2017-05-02,80.75,82.1,80.4996,81.7,3347888,0
2017-05-03,81.73,82.39,81.41,81.92,2472893,0
2017-05-04,82.1,82.56,81.7,81.96,2385474,0
2017-05-05,82.38,82.68,81.65,82,1543458,0
2017-05-08,82.13,82.37,81.685,82.29,1279141,0
2017-05-09,82.46,83.48,82.33,82.78,1870588,0
2017-05-10,82.53,83.33,82.33,83.02,1216958,0
2017-05-11,82.35,83.04,81.15,81.49,1395699,0
2017-05-12,81.31,81.35,80.33,81.29,1633673,0
2017-05-15,81.5,82.05,80.78,80.94,1595692,0
2017-05-16,80.78,81.1308,78.88,79.1,2625228,0
2017-05-17,79.16,79.6,77.66,78.08,2762691,0
2017-05-18,78.34,79.45,77.83,79,1856336,0
2017-05-19,78.97,80,78.32,79.68,2163070,0
2017-05-22,79.62,81.1,79.35,80.92,2126697,0
2017-05-23,80.85,80.91,78.59,78.85,3588306,0
2017-05-24,78.86,79.14,76.72,78.08,5004362,0
2017-05-25,76.02,81,76,78.8,6419161,0
2017-05-26,79.15,80.46,77.71,78.28,2182268,0
2017-05-30,78.08,78.99,77.82,78.17,1980261,0
2017-05-31,78.27,78.38,76.43,77.7,3429397,0
2017-06-01,78.03,80.58,78.01,80.54,3956971,0
2017-06-02,80.49,80.93,79.85,80.43,1892758,0
2017-06-05,80.15,80.34,78.49,79.28,2324603,0
2017-06-06,78.61,78.61,76.25,76.88,4195901,0
2017-06-07,77.33,77.33,75,75.41,7290735,0
2017-06-08,75.79,77.09,74.66,74.84,2850321,0
2017-06-09,74.85,75.88,74.4,75.38,2248739,0
2017-06-12,75.43,76.77,74.95,75.35,2024983,0
2017-06-13,75.27,75.875,74.87,75.5,1416724,0
2017-06-14,75.52,75.85,74.695,75.27,2711516,0
2017-06-15,74.82,75.5799,72.34,72.73,3957483,0
2017-06-16,69.67,70.6338,65.63,70.07,11300874,0
2017-06-19,70.53,71,69.445,70.55,4429228,0
2017-06-20,70.62,70.69,68.73,68.94,3495713,0
2017-06-21,69.04,69.8765,67.6,68.05,4000741,0
2017-06-22,68.1,68.5351,67.61,67.68,2883490,0
2017-06-23,67.35,67.67,66.172,66.6,5430746,0
2017-06-26,66.81,68.53,66.53,68.49,6205160,0
2017-06-27,68.3,70.3,68.25,69.22,6544001,0
2017-06-28,70.48,70.81,69.37,69.97,4040220,0
2017-06-29,69.83,70.42,69.3375,69.73,2803226,0
2017-06-30,70.01,70.41,69.2301,69.92,2816889,0
2017-07-03,70.03,70.66,69.34,69.89,928409,0
2017-07-05,69.96,70.06,67.705,68.21,4280194,0
2017-07-06,68.06,68.29,67.55,67.93,2797930,0
2017-07-07,68,68.69,67.67,67.98,1771046,0
2017-07-10,67.9,68.02,66.01,66.39,3100712,0
2017-07-11,66.53,67.42,66.39,66.87,2789843,0
2017-07-12,67.35,68.07,67,67.4,1498551,0
2017-07-13,68.05,68.92,67.85,68.555,2882896,0
2017-07-14,68.79,69.15,68.2,69.11,2385436,0
2017-07-17,69.11,70.88,69.11,69.87,2537134,0
2017-07-18,69.87,70.01,68.82,69.27,1672846,0
2017-07-19,69.53,70.39,69.31,70.34,2246651,0
2017-07-20,70.6,71.15,70.09,70.77,3040633,0
2017-07-21,70.62,71.36,70.52,70.89,2686096,0
2017-07-24,70.6,70.6,68.66,69.28,2776499,0
2017-07-25,69.38,71.02,69.17,70.59,1996033,0
2017-07-26,70.3,71,69.54,70.92,1653198,0
2017-07-27,70.97,72.42,70.37,72.24,3007469,0
2017-07-28,71.92,72.38,71.17,71.8,1750915,0
2017-07-31,72,72.33,71.19,72.08,1416064,0
2017-08-01,72.1,73.1399,71.79,73.01,2572750,0
2017-08-02,72.74,73.37,72.23,72.97,2195412,0
2017-08-03,73.12,74.3,73.08,73.53,2510965,0
2017-08-04,73.77,74.21,73.23,74.11,1899721,0
2017-08-07,74.57,75.92,74.505,75.53,3729438,0
2017-08-08,75.53,76.06,75.32,75.75,2406275,0
2017-08-09,75.14,75.57,74.42,74.92,2815921,0
2017-08-10,74.26,74.29,72.78,73.08,2678940,0
2017-08-11,73.01,73.89,72.85,73.5,1789553,0
2017-08-14,74.14,75.7,73.95,74.62,3401472,0
2017-08-15,74.57,74.89,73.31,73.44,3203859,0
2017-08-16,74.26,75.04,74.22,74.44,4286261,0
2017-08-17,74.03,74.809,73.2,74.34,2376701,0
2017-08-18,74.24,74.87,74.2,74.25,2128280,0
2017-08-21,74.22,74.67,73.74,74.25,2497983,0
2017-08-22,74.51,75.43,74.51,74.95,1771725,0
2017-08-23,74.63,74.95,73.86,74.32,4425139,0
2017-08-24,82.21,82.255,77.57,78.5,13434533,0
2017-08-25,79.88,80.7799,77.92,80.39,4442170,0
2017-08-28,80.78,81.5,80.21,80.38,2474787,0
2017-08-29,79.59,80.3,79.43,79.7,3087447,0
2017-08-30,79.76,80.16,79.34,79.72,2771048,0
2017-08-31,79.23,80.23,78.32,79.64,3672171,0
2017-09-01,79.79,81.29,79.66,81.06,3235929,0
2017-09-05,81.41,83.32,81.37,82.49,3280001,0
2017-09-06,82.47,83.29,82.23,82.73,2467721,0
2017-09-07,82.85,83.49,82.67,83.23,2073697,0
2017-09-08,83.35,83.95,81.71,82.83,2718173,0
2017-09-11,83.14,83.51,82.2,83.4,2790886,0
2017-09-12,83.32,84.56,83.16,83.98,1655451,0
2017-09-13,83.97,84.9,83.6586,84.41,2077231,0
2017-09-14,84.14,84.4,83.13,83.46,1807227,0
2017-09-15,83.59,84.31,83,83.48,2757320,0
2017-09-18,83.45,84.56,83.05,83.19,1670894,0
2017-09-19,83.09,83.545,82.3601,83.43,2244471,0
2017-09-20,83.44,83.96,82.29,83.42,1784351,0
2017-09-21,83.44,83.54,82.4,83.14,1169298,0
2017-09-22,83.12,84.8,83.04,84.62,2232309,0
2017-09-25,84.08,86.0227,84.08,84.99,1985785,0
2017-09-26,85.21,86.05,84.75,84.89,1535576,0
2017-09-27,85.27,86.22,84.37,85.67,1745185,0
2017-09-28,85.15,85.82,84.65,85.69,1761318,0
2017-09-29,85.68,87.19,85.68,86.82,1819907,0
2017-10-02,86.6,86.92,86.18,86.47,1618439,0
2017-10-03,86.75,87.37,86.36,86.82,1497878,0
2017-10-04,88,89.77,87.62,89.05,3784163,0
2017-10-05,89.04,89.9,88.63,89.15,2074307,0
2017-10-06,88.64,89.5,88.34,89.42,2524410,0
2017-10-09,89.61,89.61,87.9215,88.37,1834897,0
2017-10-10,88.56,90.51,88.5,89.3,1861392,0
2017-10-11,89.2,91.39,89.13,91.23,2660655,0
2017-10-12,91.23,91.5,89.95,91.37,2196658,0
2017-10-13,90.16,92.15,89.94,91.5,2036320,0
2017-10-16,91.06,92.05,91.06,91.95,1837813,0
2017-10-17,91.7,92.22,91.15,91.53,1167038,0
2017-10-18,91.45,92.05,91.26,91.47,1476071,0
2017-10-19,91.4,91.93,90.8,91.41,1222338,0
2017-10-20,91.95,92.55,91.58,92.37,1971460,0
2017-10-23,92.38,93.68,91.58,91.72,1579072,0
2017-10-24,91.61,92.31,91.13,91.78,2518545,0
2017-10-25,91.5,91.9,91.06,91.61,1159867,0
2017-10-26,92.12,93.34,91.78,93.23,1638724,0
2017-10-27,92.22,93.33,90.85,93.21,2192050,0
2017-10-30,92.495,92.92,90.3,91.44,2234680,0
2017-10-31,91.63,92.21,91.05,91.25,1384384,0
2017-11-01,91.6,92.06,90.34,91.12,1750042,0
2017-11-02,91.2,94.8,90.89,92.55,2194202,0
2017-11-03,93.28,94.49,92.815,93.75,2538306,0
2017-11-06,93.48,93.74,92.335,93.39,1334917,0
2017-11-07,93.47,93.62,92.48,93.62,1474787,0
2017-11-08,93.32,94.6599,93.1,93.88,1193766,0
2017-11-09,93.35,95.09,93.35,94.38,1713570,0
2017-11-10,94.14,95.64,93.92,95.06,2995798,0
