Date,Open,High,Low,Close,Volume,OpenInt
1992-06-09,0.21,0.215,0.205,0.205,12945600,0
1992-06-10,0.205,0.205,0.205,0.205,4730400,0
1992-06-11,0.205,0.205,0.205,0.205,1638400,0
1992-06-12,0.205,0.205,0.205,0.205,780000,0
1992-06-15,0.205,0.205,0.205,0.205,200000,0
1992-06-16,0.205,0.205,0.205,0.205,460000,0
1992-06-17,0.205,0.205,0.205,0.205,1411200,0
1992-06-18,0.205,0.205,0.205,0.205,717600,0
1992-06-19,0.205,0.21,0.205,0.21,2321600,0
1992-06-22,0.21,0.21,0.205,0.205,644800,0
1992-06-23,0.205,0.205,0.205,0.205,296800,0
1992-06-24,0.205,0.205,0.205,0.205,114400,0
1992-06-25,0.205,0.205,0.205,0.205,532000,0
1992-06-26,0.205,0.205,0.205,0.205,867200,0
1992-06-29,0.205,0.205,0.205,0.205,107200,0
1992-06-30,0.205,0.205,0.2,0.2,2836000,0
1992-07-01,0.195,0.205,0.195,0.195,683200,0
1992-07-02,0.2,0.205,0.2,0.2,564000,0
1992-07-06,0.205,0.205,0.2,0.2,80000,0
1992-07-07,0.2,0.205,0.2,0.2,153600,0
1992-07-08,0.2,0.205,0.2,0.205,453600,0
1992-07-09,0.2,0.205,0.2,0.2,116000,0
1992-07-10,0.2,0.205,0.2,0.2,193600,0
1992-07-13,0.2,0.2,0.2,0.2,623200,0
1992-07-14,0.205,0.21,0.2,0.205,154400,0
1992-07-15,0.205,0.215,0.205,0.205,323200,0
1992-07-16,0.205,0.22,0.205,0.21,85600,0
1992-07-17,0.22,0.22,0.21,0.21,2780000,0
1992-07-20,0.21,0.225,0.21,0.21,96800,0
1992-07-21,0.21,0.225,0.21,0.225,344800,0
1992-07-22,0.225,0.225,0.21,0.215,315200,0
1992-07-23,0.215,0.225,0.215,0.215,40800,0
1992-07-24,0.22,0.23,0.215,0.23,164800,0
1992-07-27,0.24,0.24,0.225,0.23,188800,0
1992-07-28,0.24,0.245,0.23,0.24,396800,0
1992-07-29,0.24,0.24,0.23,0.235,387200,0
1992-07-30,0.235,0.255,0.235,0.255,1477600,0
1992-07-31,0.24,0.255,0.24,0.25,652800,0
1992-08-03,0.255,0.255,0.24,0.255,44000,0
1992-08-04,0.24,0.26,0.24,0.26,224000,0
1992-08-05,0.26,0.26,0.25,0.26,129600,0
1992-08-06,0.26,0.26,0.25,0.25,40000,0
1992-08-07,0.26,0.28,0.25,0.28,230400,0
1992-08-10,0.27,0.28,0.265,0.275,396000,0
1992-08-11,0.275,0.28,0.265,0.28,748000,0
1992-08-12,0.28,0.28,0.275,0.28,33600,0
1992-08-13,0.28,0.28,0.27,0.28,134400,0
1992-08-14,0.28,0.28,0.27,0.28,20000,0
1992-08-17,0.28,0.285,0.275,0.285,220000,0
1992-08-18,0.285,0.285,0.275,0.285,116000,0
1992-08-19,0.28,0.285,0.28,0.285,13600,0
1992-08-20,0.28,0.285,0.28,0.28,83200,0
1992-08-21,0.285,0.285,0.285,0.285,800,0
1992-08-24,0.28,0.285,0.28,0.28,95200,0
1992-08-25,0.285,0.285,0.28,0.28,46400,0
1992-08-26,0.285,0.285,0.28,0.28,24800,0
1992-08-27,0.28,0.28,0.28,0.28,6400,0
1992-08-28,0.28,0.285,0.28,0.28,74400,0
1992-08-31,0.285,0.31,0.28,0.3,1124000,0
1992-09-01,0.295,0.315,0.295,0.315,221600,0
1992-09-02,0.305,0.315,0.305,0.315,420800,0
1992-09-03,0.31,0.315,0.305,0.31,203200,0
1992-09-04,0.315,0.315,0.305,0.31,104000,0
1992-09-08,0.305,0.315,0.29,0.295,270400,0
1992-09-09,0.29,0.3,0.29,0.3,295200,0
1992-09-10,0.295,0.305,0.295,0.305,119200,0
1992-09-11,0.295,0.305,0.295,0.295,421600,0
1992-09-14,0.295,0.31,0.295,0.31,121600,0
1992-09-15,0.31,0.31,0.295,0.295,322400,0
1992-09-16,0.295,0.315,0.295,0.315,121600,0
1992-09-17,0.305,0.315,0.305,0.315,12800,0
1992-09-18,0.315,0.315,0.305,0.315,46400,0
1992-09-21,0.315,0.315,0.31,0.315,169600,0
1992-09-22,0.32,0.325,0.31,0.325,8800,0
1992-09-23,0.32,0.325,0.31,0.325,644800,0
1992-09-24,0.325,0.325,0.325,0.325,800,0
1992-09-25,0.31,0.325,0.31,0.31,210400,0
1992-09-28,0.305,0.31,0.3,0.3,244000,0
1992-09-29,0.3,0.3,0.28,0.28,751200,0
1992-09-30,0.29,0.29,0.28,0.29,12800,0
1992-10-01,0.285,0.29,0.28,0.285,330400,0
1992-10-02,0.29,0.29,0.265,0.27,131200,0
1992-10-05,0.275,0.275,0.24,0.245,196800,0
1992-10-06,0.26,0.26,0.26,0.26,125600,0
1992-10-07,0.26,0.26,0.26,0.26,209600,0
1992-10-08,0.26,0.26,0.26,0.26,131200,0
1992-10-09,0.265,0.265,0.26,0.26,56800,0
1992-10-12,0.255,0.26,0.255,0.26,104000,0
1992-10-13,0.27,0.275,0.26,0.27,316800,0
1992-10-14,0.28,0.295,0.28,0.295,788000,0
1992-10-15,0.295,0.3,0.29,0.295,624800,0
1992-10-16,0.3,0.325,0.3,0.325,220000,0
1992-10-19,0.33,0.345,0.315,0.315,371200,0
1992-10-20,0.315,0.325,0.31,0.31,112000,0
1992-10-21,0.325,0.335,0.325,0.33,471200,0
1992-10-22,0.335,0.335,0.33,0.33,43200,0
1992-10-23,0.335,0.335,0.325,0.33,51200,0
1992-10-26,0.32,0.33,0.32,0.33,16000,0
1992-10-27,0.32,0.325,0.32,0.325,34400,0
1992-10-28,0.32,0.32,0.32,0.32,24800,0
1992-10-29,0.335,0.335,0.325,0.335,41600,0
1992-10-30,0.335,0.335,0.315,0.325,153600,0
1992-11-02,0.315,0.325,0.305,0.315,421600,0
1992-11-03,0.32,0.335,0.32,0.335,621600,0
1992-11-04,0.335,0.365,0.335,0.36,440800,0
1992-11-05,0.355,0.365,0.35,0.365,115200,0
1992-11-06,0.355,0.36,0.355,0.36,40000,0
1992-11-09,0.365,0.385,0.355,0.385,376000,0
1992-11-10,0.37,0.405,0.37,0.4,318400,0
1992-11-11,0.405,0.405,0.395,0.405,195200,0
1992-11-12,0.41,0.42,0.395,0.42,176800,0
1992-11-13,0.42,0.42,0.405,0.42,64000,0
1992-11-16,0.42,0.42,0.4,0.415,318400,0
1992-11-17,0.4,0.415,0.4,0.4,78400,0
1992-11-18,0.4,0.415,0.4,0.4,32800,0
1992-11-19,0.4,0.415,0.4,0.4,7200,0
1992-11-20,0.415,0.445,0.415,0.445,113600,0
1992-11-23,0.44,0.44,0.42,0.42,443200,0
1992-11-24,0.44,0.44,0.43,0.44,292000,0
1992-11-25,0.44,0.455,0.44,0.445,81600,0
1992-11-27,0.445,0.46,0.445,0.46,62400,0
1992-11-30,0.46,0.46,0.44,0.46,25600,0
1992-12-01,0.445,0.46,0.43,0.43,328000,0
1992-12-02,0.43,0.445,0.43,0.44,146400,0
1992-12-03,0.43,0.43,0.395,0.395,104000,0
1992-12-04,0.395,0.42,0.395,0.42,124000,0
1992-12-07,0.445,0.445,0.425,0.44,52000,0
1992-12-08,0.42,0.435,0.42,0.42,84800,0
1992-12-09,0.44,0.44,0.415,0.43,9600,0
1992-12-10,0.43,0.43,0.415,0.415,83200,0
1992-12-11,0.39,0.435,0.39,0.43,1123200,0
1992-12-14,0.435,0.47,0.42,0.445,244000,0
1992-12-15,0.46,0.46,0.425,0.44,90400,0
1992-12-16,0.42,0.44,0.41,0.42,62400,0
1992-12-17,0.425,0.43,0.415,0.42,140800,0
1992-12-18,0.415,0.425,0.415,0.415,60800,0
1992-12-21,0.42,0.44,0.42,0.44,96000,0
1992-12-22,0.425,0.425,0.425,0.425,800,0
1992-12-23,0.445,0.47,0.44,0.46,325600,0
1992-12-24,0.455,0.47,0.455,0.47,532800,0
1992-12-28,0.455,0.49,0.455,0.49,39200,0
1992-12-29,0.49,0.515,0.47,0.505,143200,0
1992-12-30,0.515,0.515,0.505,0.515,24800,0
1992-12-31,0.515,0.515,0.505,0.51,103200,0
1993-01-04,0.515,0.515,0.49,0.505,752000,0
1993-01-05,0.49,0.515,0.49,0.5,36000,0
1993-01-06,0.49,0.515,0.49,0.49,1394400,0
1993-01-07,0.5,0.5,0.475,0.49,136800,0
1993-01-08,0.485,0.49,0.485,0.485,88000,0
1993-01-11,0.49,0.505,0.49,0.505,112000,0
1993-01-12,0.5,0.505,0.485,0.505,24000,0
1993-01-13,0.505,0.505,0.495,0.495,8000,0
1993-01-14,0.505,0.505,0.49,0.49,107200,0
1993-01-15,0.505,0.505,0.485,0.485,22400,0
1993-01-18,0.505,0.505,0.475,0.5,16000,0
1993-01-19,0.5,0.5,0.475,0.48,20000,0
1993-01-20,0.48,0.5,0.48,0.49,126400,0
1993-01-21,0.525,0.525,0.5,0.505,28000,0
1993-01-22,0.5,0.52,0.5,0.505,40000,0
1993-01-25,0.525,0.54,0.505,0.525,147200,0
1993-01-26,0.545,0.545,0.525,0.54,348000,0
1993-01-27,0.54,0.54,0.515,0.515,39200,0
1993-01-28,0.5,0.515,0.5,0.515,214400,0
1993-01-29,0.49,0.505,0.49,0.49,518400,0
1993-02-01,0.49,0.505,0.49,0.505,29600,0
1993-02-02,0.505,0.505,0.49,0.505,23200,0
1993-02-03,0.505,0.545,0.505,0.53,155200,0
1993-02-04,0.55,0.55,0.535,0.535,40000,0
1993-02-05,0.545,0.55,0.525,0.54,44800,0
1993-02-08,0.525,0.54,0.525,0.54,24800,0
1993-02-09,0.52,0.54,0.52,0.52,108800,0
1993-02-10,0.52,0.53,0.52,0.53,6400,0
1993-02-11,0.535,0.54,0.535,0.54,25600,0
1993-02-12,0.54,0.54,0.525,0.525,395200,0
1993-02-16,0.525,0.545,0.5,0.5,119200,0
1993-02-17,0.5,0.5,0.465,0.465,215200,0
1993-02-18,0.465,0.49,0.455,0.47,123200,0
1993-02-19,0.47,0.47,0.385,0.385,533600,0
1993-02-22,0.41,0.41,0.33,0.385,793600,0
1993-02-23,0.385,0.385,0.36,0.365,209600,0
1993-02-24,0.385,0.415,0.36,0.4,78400,0
1993-02-25,0.415,0.435,0.41,0.435,541600,0
1993-02-26,0.44,0.44,0.415,0.44,10400,0
1993-03-01,0.44,0.44,0.415,0.42,72000,0
1993-03-02,0.43,0.43,0.415,0.42,66400,0
1993-03-03,0.415,0.43,0.415,0.43,331200,0
1993-03-04,0.44,0.44,0.4,0.4,75200,0
1993-03-05,0.405,0.445,0.4,0.42,174400,0
1993-03-08,0.41,0.435,0.4,0.4,64000,0
1993-03-09,0.405,0.415,0.4,0.4,25600,0
1993-03-10,0.385,0.405,0.385,0.39,53600,0
1993-03-11,0.385,0.385,0.385,0.385,2400,0
1993-03-12,0.385,0.39,0.385,0.39,2400,0
1993-03-15,0.415,0.415,0.395,0.395,84800,0
1993-03-16,0.395,0.415,0.385,0.405,18400,0
1993-03-17,0.405,0.405,0.385,0.385,30400,0
1993-03-19,0.405,0.405,0.405,0.405,6400,0
1993-03-22,0.405,0.405,0.405,0.405,3200,0
1993-03-23,0.405,0.405,0.385,0.4,14400,0
1993-03-24,0.395,0.405,0.39,0.395,8000,0
1993-03-25,0.385,0.385,0.385,0.385,2400,0
1993-03-26,0.385,0.39,0.385,0.385,491200,0
1993-03-29,0.405,0.405,0.385,0.385,122400,0
1993-03-30,0.385,0.385,0.385,0.385,2400,0
1993-03-31,0.405,0.405,0.375,0.385,328000,0
1993-04-01,0.365,0.365,0.365,0.365,5600,0
1993-04-02,0.38,0.38,0.345,0.35,71200,0
1993-04-05,0.345,0.36,0.29,0.325,882400,0
1993-04-06,0.345,0.345,0.33,0.33,146400,0
1993-04-07,0.325,0.34,0.32,0.33,255200,0
1993-04-08,0.345,0.345,0.32,0.32,378400,0
1993-04-12,0.325,0.345,0.325,0.33,28000,0
1993-04-13,0.33,0.345,0.33,0.345,6400,0
1993-04-14,0.315,0.335,0.31,0.335,163200,0
1993-04-15,0.31,0.335,0.31,0.335,171200,0
1993-04-16,0.31,0.335,0.31,0.335,5600,0
1993-04-19,0.31,0.335,0.31,0.335,73600,0
1993-04-20,0.335,0.335,0.31,0.335,39200,0
1993-04-21,0.335,0.335,0.31,0.33,312800,0
1993-04-22,0.325,0.345,0.325,0.33,447200,0
1993-04-23,0.32,0.345,0.32,0.345,24000,0
1993-04-26,0.335,0.345,0.335,0.34,500800,0
1993-04-27,0.345,0.385,0.345,0.38,316800,0
1993-04-28,0.385,0.385,0.365,0.37,282400,0
1993-04-29,0.375,0.415,0.365,0.415,1335200,0
1993-04-30,0.415,0.425,0.405,0.405,328000,0
1993-05-03,0.42,0.42,0.405,0.415,60800,0
1993-05-04,0.42,0.42,0.405,0.42,156800,0
1993-05-05,0.42,0.42,0.405,0.42,330400,0
1993-05-06,0.415,0.43,0.405,0.42,879200,0
1993-05-07,0.405,0.43,0.405,0.425,57600,0
1993-05-10,0.43,0.43,0.405,0.405,67200,0
1993-05-11,0.43,0.43,0.405,0.405,24800,0
1993-05-12,0.43,0.43,0.405,0.405,620000,0
1993-05-13,0.42,0.42,0.405,0.405,61600,0
1993-05-14,0.405,0.415,0.39,0.41,64800,0
1993-05-17,0.41,0.415,0.395,0.4,98400,0
1993-05-18,0.395,0.405,0.375,0.4,85600,0
1993-05-19,0.4,0.405,0.38,0.385,151200,0
1993-05-20,0.4,0.4,0.385,0.385,23200,0
1993-05-21,0.385,0.4,0.38,0.38,33600,0
1993-05-24,0.4,0.405,0.395,0.405,96000,0
1993-05-25,0.405,0.405,0.405,0.405,1600,0
1993-05-26,0.405,0.415,0.405,0.415,20000,0
1993-05-27,0.415,0.43,0.39,0.415,35200,0
1993-05-28,0.415,0.44,0.415,0.43,80000,0
1993-06-01,0.43,0.445,0.425,0.425,152800,0
1993-06-02,0.445,0.45,0.42,0.445,692800,0
1993-06-03,0.45,0.45,0.425,0.425,103200,0
1993-06-04,0.44,0.44,0.415,0.415,32800,0
1993-06-07,0.41,0.425,0.41,0.425,1600,0
1993-06-08,0.435,0.435,0.42,0.43,394400,0
1993-06-09,0.425,0.44,0.42,0.44,430400,0
1993-06-10,0.45,0.45,0.425,0.425,494400,0
1993-06-11,0.425,0.45,0.425,0.45,81600,0
1993-06-14,0.45,0.45,0.425,0.45,24800,0
1993-06-15,0.45,0.45,0.43,0.44,327200,0
1993-06-16,0.44,0.44,0.42,0.44,4000,0
1993-06-17,0.44,0.44,0.435,0.44,14400,0
1993-06-18,0.44,0.44,0.42,0.43,405600,0
1993-06-21,0.44,0.44,0.43,0.44,341600,0
1993-06-22,0.425,0.445,0.425,0.445,278400,0
1993-06-23,0.445,0.445,0.43,0.435,328000,0
1993-06-24,0.445,0.445,0.445,0.445,12000,0
1993-06-25,0.43,0.445,0.43,0.44,24800,0
1993-06-28,0.44,0.45,0.44,0.44,39200,0
1993-06-29,0.435,0.45,0.435,0.44,1441600,0
1993-06-30,0.45,0.45,0.435,0.45,244800,0
1993-07-01,0.445,0.47,0.445,0.47,176800,0
1993-07-02,0.485,0.49,0.47,0.49,365600,0
1993-07-06,0.49,0.49,0.48,0.49,101600,0
1993-07-07,0.49,0.495,0.47,0.48,162400,0
1993-07-08,0.485,0.51,0.47,0.505,484800,0
1993-07-09,0.495,0.505,0.485,0.485,24800,0
1993-07-12,0.505,0.505,0.485,0.505,407200,0
1993-07-13,0.5,0.53,0.5,0.5,560800,0
1993-07-14,0.525,0.525,0.5,0.5,387200,0
1993-07-15,0.515,0.515,0.49,0.505,544000,0
1993-07-16,0.515,0.515,0.5,0.5,56800,0
1993-07-19,0.515,0.52,0.5,0.5,7200,0
1993-07-20,0.52,0.525,0.5,0.5,26400,0
1993-07-21,0.505,0.525,0.505,0.505,168800,0
1993-07-22,0.505,0.505,0.505,0.505,4800,0
1993-07-23,0.525,0.525,0.515,0.515,65600,0
1993-07-26,0.515,0.535,0.515,0.535,161600,0
1993-07-27,0.535,0.535,0.51,0.53,168800,0
1993-07-28,0.54,0.585,0.515,0.565,538400,0
1993-07-29,0.575,0.635,0.575,0.61,719200,0
1993-07-30,0.61,0.62,0.57,0.57,215200,0
1993-08-02,0.57,0.585,0.56,0.575,64000,0
1993-08-03,0.56,0.58,0.555,0.555,20000,0
1993-08-04,0.57,0.585,0.555,0.56,60800,0
1993-08-05,0.56,0.56,0.56,0.56,22400,0
1993-08-06,0.57,0.585,0.57,0.585,15200,0
1993-08-09,0.56,0.585,0.56,0.585,7200,0
1993-08-10,0.58,0.58,0.555,0.555,111200,0
1993-08-11,0.565,0.565,0.54,0.55,309600,0
1993-08-12,0.54,0.55,0.54,0.54,60000,0
1993-08-13,0.535,0.55,0.535,0.55,8000,0
1993-08-16,0.53,0.53,0.53,0.53,6400,0
1993-08-17,0.55,0.55,0.525,0.525,40800,0
1993-08-18,0.525,0.55,0.525,0.545,28000,0
1993-08-19,0.545,0.55,0.545,0.55,4800,0
1993-08-20,0.55,0.55,0.535,0.55,4000,0
1993-08-23,0.555,0.555,0.555,0.555,2400,0
1993-08-24,0.555,0.56,0.54,0.55,7200,0
1993-08-25,0.56,0.56,0.54,0.545,981600,0
1993-08-26,0.555,0.555,0.54,0.54,39200,0
1993-08-27,0.54,0.55,0.54,0.55,9600,0
1993-08-30,0.54,0.555,0.54,0.54,46400,0
1993-08-31,0.56,0.585,0.54,0.56,288000,0
1993-09-01,0.56,0.585,0.56,0.575,71200,0
1993-09-02,0.57,0.595,0.57,0.595,162400,0
1993-09-03,0.595,0.595,0.57,0.585,29600,0
1993-09-07,0.575,0.575,0.575,0.575,2400,0
1993-09-08,0.57,0.6,0.57,0.595,60800,0
1993-09-09,0.61,0.615,0.595,0.6,125600,0
1993-09-10,0.62,0.64,0.605,0.625,161600,0
1993-09-13,0.64,0.64,0.62,0.62,76000,0
1993-09-14,0.625,0.64,0.62,0.64,98400,0
1993-09-15,0.62,0.64,0.62,0.64,360000,0
1993-09-16,0.625,0.64,0.62,0.625,93600,0
1993-09-17,0.62,0.635,0.62,0.635,289600,0
1993-09-20,0.62,0.635,0.62,0.635,8000,0
1993-09-21,0.62,0.63,0.61,0.61,34400,0
1993-09-22,0.61,0.63,0.61,0.63,130400,0
1993-09-23,0.63,0.65,0.625,0.63,105600,0
1993-09-24,0.625,0.635,0.625,0.625,624800,0
1993-09-27,0.65,0.655,0.625,0.63,110400,0
1993-09-28,0.655,0.655,0.63,0.63,119200,0
1993-09-29,0.63,0.655,0.63,0.635,37600,0
1993-09-30,0.65,0.65,0.63,0.63,254400,0
1993-10-01,0.65,0.65,0.625,0.625,44000,0
1993-10-04,0.64,0.64,0.625,0.625,3200,0
1993-10-05,0.625,0.625,0.625,0.625,13600,0
1993-10-06,0.63,0.63,0.625,0.625,46400,0
1993-10-07,0.65,0.65,0.625,0.625,3200,0
1993-10-08,0.65,0.65,0.625,0.625,165600,0
1993-10-11,0.625,0.65,0.625,0.625,148000,0
1993-10-12,0.625,0.65,0.625,0.65,109600,0
1993-10-13,0.65,0.65,0.625,0.64,323200,0
1993-10-14,0.64,0.655,0.63,0.64,97600,0
1993-10-15,0.665,0.665,0.65,0.66,13600,0
1993-10-18,0.645,0.665,0.645,0.665,4800,0
1993-10-19,0.645,0.665,0.645,0.655,15200,0
1993-10-20,0.665,0.665,0.655,0.66,26400,0
1993-10-21,0.68,0.68,0.66,0.66,20000,0
1993-10-22,0.68,0.68,0.655,0.655,5600,0
1993-10-25,0.655,0.68,0.655,0.655,16800,0
1993-10-26,0.655,0.665,0.655,0.655,7200,0
1993-10-27,0.665,0.68,0.665,0.68,21600,0
1993-10-28,0.68,0.68,0.665,0.67,21600,0
1993-10-29,0.69,0.71,0.675,0.71,58400,0
1993-11-01,0.715,0.725,0.695,0.71,128800,0
1993-11-02,0.72,0.72,0.68,0.68,100800,0
1993-11-03,0.67,0.69,0.655,0.655,433600,0
1993-11-04,0.655,0.665,0.65,0.66,47200,0
1993-11-05,0.64,0.665,0.64,0.665,124000,0
1993-11-08,0.64,0.64,0.64,0.64,8000,0
1993-11-09,0.63,0.655,0.63,0.655,6400,0
1993-11-10,0.655,0.655,0.64,0.64,33600,0
1993-11-11,0.63,0.63,0.63,0.63,144000,0
1993-11-12,0.645,0.65,0.645,0.65,32000,0
1993-11-15,0.655,0.655,0.63,0.63,8000,0
1993-11-16,0.63,0.63,0.63,0.63,800,0
1993-11-17,0.645,0.655,0.64,0.64,8800,0
1993-11-18,0.63,0.65,0.615,0.62,159200,0
1993-11-19,0.62,0.63,0.62,0.63,77600,0
1993-11-22,0.63,0.63,0.61,0.61,158400,0
1993-11-23,0.63,0.63,0.62,0.63,89600,0
1993-11-24,0.635,0.645,0.63,0.63,146400,0
1993-11-29,0.63,0.63,0.61,0.62,58400,0
1993-11-30,0.61,0.615,0.58,0.615,136800,0
1993-12-01,0.6,0.62,0.6,0.615,33600,0
1993-12-02,0.61,0.615,0.6,0.615,37600,0
1993-12-03,0.6,0.625,0.6,0.615,17600,0
1993-12-06,0.605,0.605,0.6,0.6,12800,0
1993-12-07,0.62,0.625,0.6,0.605,132000,0
1993-12-08,0.625,0.625,0.605,0.605,2400,0
1993-12-09,0.625,0.625,0.605,0.625,168800,0
1993-12-13,0.62,0.65,0.61,0.64,514400,0
1993-12-14,0.63,0.655,0.63,0.65,255200,0
1993-12-15,0.655,0.665,0.64,0.665,84800,0
1993-12-16,0.66,0.68,0.66,0.665,107200,0
1993-12-17,0.67,0.67,0.66,0.66,48800,0
1993-12-20,0.69,0.71,0.69,0.705,60800,0
1993-12-21,0.69,0.69,0.67,0.67,143200,0
1993-12-22,0.67,0.69,0.67,0.68,160800,0
1993-12-23,0.695,0.695,0.67,0.695,10400,0
1993-12-27,0.695,0.695,0.695,0.695,800,0
1993-12-28,0.695,0.71,0.69,0.69,67200,0
1993-12-29,0.695,0.735,0.695,0.72,52800,0
1993-12-30,0.715,0.73,0.715,0.73,288800,0
1993-12-31,0.735,0.735,0.71,0.735,33600,0
1994-01-03,0.735,0.735,0.71,0.73,55200,0
1994-01-04,0.705,0.705,0.705,0.705,20000,0
1994-01-05,0.7,0.725,0.7,0.725,35200,0
1994-01-06,0.705,0.715,0.7,0.715,29600,0
1994-01-07,0.72,0.72,0.7,0.71,142400,0
1994-01-10,0.7,0.71,0.69,0.7,448800,0
1994-01-11,0.69,0.71,0.69,0.69,197600,0
1994-01-12,0.69,0.71,0.69,0.71,150400,0
1994-01-13,0.725,0.73,0.705,0.73,59200,0
1994-01-14,0.72,0.73,0.71,0.71,35200,0
1994-01-17,0.73,0.73,0.71,0.71,4800,0
1994-01-18,0.73,0.735,0.715,0.735,97600,0
1994-01-19,0.725,0.75,0.725,0.735,92000,0
1994-01-20,0.75,0.755,0.745,0.755,15200,0
1994-01-21,0.745,0.775,0.745,0.775,47200,0
1994-01-24,0.78,0.78,0.765,0.765,100000,0
1994-01-25,0.755,0.775,0.755,0.775,21600,0
1994-01-26,0.775,0.775,0.75,0.75,20000,0
1994-01-27,0.76,0.775,0.76,0.775,16800,0
1994-01-28,0.75,0.78,0.75,0.775,96800,0
1994-01-31,0.775,0.79,0.775,0.79,76000,0
1994-02-01,0.795,0.795,0.775,0.795,8000,0
1994-02-02,0.775,0.795,0.775,0.795,10400,0
1994-02-03,0.79,0.795,0.775,0.795,13600,0
1994-02-04,0.795,0.795,0.765,0.765,114400,0
1994-02-07,0.735,0.745,0.715,0.72,342400,0
1994-02-08,0.72,0.74,0.72,0.735,42400,0
1994-02-09,0.75,0.79,0.75,0.79,85600,0
1994-02-10,0.755,0.79,0.755,0.79,12000,0
1994-02-11,0.775,0.79,0.77,0.77,72000,0
1994-02-14,0.765,0.79,0.765,0.79,18400,0
1994-02-15,0.77,0.8,0.77,0.8,19200,0
1994-02-16,0.8,0.8,0.8,0.8,21600,0
1994-02-17,0.775,0.775,0.775,0.775,800,0
1994-02-18,0.775,0.81,0.775,0.8,143200,0
1994-02-22,0.81,0.85,0.795,0.85,83200,0
1994-02-23,0.85,0.85,0.85,0.85,15200,0
1994-02-24,0.85,0.85,0.815,0.815,141600,0
1994-02-25,0.83,0.83,0.81,0.82,120800,0
1994-02-28,0.82,0.825,0.79,0.825,869600,0
1994-03-01,0.8,0.825,0.8,0.805,81600,0
1994-03-02,0.8,0.835,0.8,0.835,74400,0
1994-03-03,0.835,0.835,0.835,0.835,16000,0
1994-03-04,0.835,0.88,0.835,0.855,112000,0
1994-03-07,0.88,0.92,0.87,0.905,173600,0
1994-03-08,0.93,0.94,0.915,0.94,42400,0
1994-03-09,0.915,0.94,0.91,0.91,43200,0
1994-03-10,0.91,0.925,0.88,0.89,200000,0
1994-03-11,0.885,0.89,0.87,0.885,93600,0
1994-03-14,0.89,0.89,0.87,0.88,152800,0
1994-03-15,0.89,0.92,0.875,0.92,181600,0
1994-03-16,0.93,0.93,0.9,0.93,20000,0
1994-03-17,0.93,0.975,0.93,0.955,115200,0
1994-03-18,0.98,0.98,0.955,0.955,18400,0
1994-03-21,0.955,0.955,0.955,0.955,800,0
1994-03-22,0.955,0.98,0.955,0.98,1600,0
1994-03-23,0.98,1.035,0.955,1.035,564800,0
1994-03-24,1.01,1.035,0.97,1.01,349600,0
1994-03-25,0.995,1.01,0.98,0.985,16000,0
1994-03-28,0.98,1.01,0.955,0.975,154400,0
1994-03-29,0.955,0.985,0.875,0.88,246400,0
1994-03-30,0.86,0.86,0.79,0.81,372000,0
1994-03-31,0.81,0.835,0.79,0.81,450400,0
1994-04-04,0.78,0.79,0.75,0.78,185600,0
1994-04-05,0.775,0.82,0.76,0.81,151200,0
1994-04-06,0.84,0.87,0.835,0.87,136000,0
1994-04-07,0.9,0.9,0.86,0.86,195200,0
1994-04-08,0.875,0.875,0.835,0.85,89600,0
1994-04-11,0.82,0.825,0.77,0.795,169600,0
1994-04-12,0.82,0.835,0.79,0.835,162400,0
1994-04-13,0.8,0.875,0.8,0.835,117600,0
1994-04-14,0.86,0.86,0.815,0.82,108800,0
1994-04-15,0.815,0.815,0.79,0.79,60000,0
1994-04-18,0.815,0.815,0.815,0.815,3200,0
1994-04-19,0.785,0.815,0.785,0.815,6400,0
1994-04-20,0.815,0.815,0.785,0.785,232800,0
1994-04-21,0.765,0.77,0.765,0.77,53600,0
1994-04-22,0.79,0.79,0.79,0.79,3200,0
1994-04-25,0.76,0.76,0.76,0.76,1600,0
1994-04-26,0.76,0.81,0.76,0.81,129600,0
1994-04-28,0.785,0.81,0.765,0.795,68000,0
1994-04-29,0.78,0.78,0.765,0.78,15200,0
1994-05-02,0.78,0.855,0.78,0.855,184000,0
1994-05-03,0.9,0.94,0.88,0.915,518400,0
1994-05-04,0.93,0.96,0.905,0.945,321600,0
1994-05-05,0.955,0.955,0.92,0.94,88000,0
1994-05-06,0.92,0.96,0.92,0.93,31200,0
1994-05-09,0.975,1.01,0.94,0.955,398400,0
1994-05-10,0.995,0.995,0.915,0.925,331200,0
1994-05-11,0.955,0.955,0.9,0.9,60800,0
1994-05-12,0.9,0.94,0.9,0.925,121600,0
1994-05-13,0.94,0.94,0.91,0.925,35200,0
1994-05-16,0.94,0.94,0.94,0.94,1600,0
1994-05-17,0.915,0.955,0.915,0.92,109600,0
1994-05-18,0.955,0.965,0.93,0.95,183200,0
1994-05-19,0.945,0.96,0.93,0.96,8800,0
1994-05-20,0.915,0.94,0.905,0.92,311200,0
1994-05-23,0.9,0.94,0.9,0.94,17600,0
1994-05-24,0.9,0.905,0.9,0.9,14400,0
1994-05-25,0.9,0.925,0.9,0.9,422400,0
1994-05-26,0.9,0.915,0.9,0.915,426400,0
1994-05-27,0.915,0.93,0.9,0.93,74400,0
1994-05-31,0.93,0.93,0.895,0.93,24800,0
1994-06-01,0.93,0.93,0.895,0.93,20800,0
1994-06-02,0.895,0.93,0.895,0.915,29600,0
1994-06-03,0.93,0.93,0.89,0.89,640000,0
1994-06-06,0.89,0.915,0.89,0.9,216800,0
1994-06-07,0.91,0.915,0.88,0.91,46400,0
1994-06-08,0.9,0.9,0.9,0.9,2400,0
1994-06-09,0.9,0.9,0.86,0.89,18400,0
1994-06-10,0.895,0.895,0.895,0.895,3200,0
1994-06-13,0.895,0.9,0.875,0.9,121600,0
1994-06-14,0.91,0.91,0.88,0.91,17600,0
1994-06-15,0.885,0.91,0.88,0.88,16000,0
1994-06-16,0.88,0.905,0.88,0.88,17600,0
1994-06-17,0.89,0.925,0.89,0.9,316000,0
1994-06-20,0.9,0.9,0.87,0.87,23200,0
1994-06-21,0.88,0.88,0.85,0.85,26400,0
1994-06-22,0.88,0.88,0.835,0.86,67200,0
1994-06-23,0.845,0.86,0.835,0.835,42400,0
1994-06-24,0.82,0.845,0.82,0.835,15200,0
1994-06-27,0.845,0.845,0.81,0.83,13600,0
1994-06-28,0.845,0.845,0.78,0.785,188000,0
1994-06-29,0.81,0.82,0.78,0.79,176800,0
1994-06-30,0.82,0.82,0.735,0.775,180800,0
1994-07-01,0.79,0.79,0.745,0.745,159200,0
1994-07-05,0.765,0.78,0.745,0.765,48800,0
1994-07-06,0.78,0.78,0.78,0.78,800,0
1994-07-07,0.78,0.78,0.745,0.745,27200,0
1994-07-08,0.745,0.775,0.745,0.775,30400,0
1994-07-11,0.79,0.845,0.76,0.81,5233600,0
1994-07-12,0.835,0.835,0.79,0.815,199200,0
1994-07-13,0.83,0.86,0.795,0.84,616000,0
1994-07-14,0.86,1,0.835,0.995,510400,0
1994-07-15,0.945,0.985,0.915,0.94,233600,0
1994-07-18,0.94,0.975,0.905,0.915,108000,0
1994-07-19,0.92,0.92,0.89,0.92,69600,0
1994-07-20,0.92,0.92,0.89,0.89,53600,0
1994-07-21,0.9,0.9,0.87,0.9,80800,0
1994-07-22,0.9,0.9,0.87,0.9,32000,0
1994-07-25,0.88,0.905,0.86,0.86,90400,0
1994-07-26,0.86,0.9,0.86,0.86,6400,0
1994-07-28,0.905,0.93,0.87,0.875,114400,0
1994-07-29,0.89,0.915,0.805,0.875,378400,0
1994-08-01,0.915,0.915,0.875,0.895,42400,0
1994-08-02,0.915,0.93,0.875,0.93,64000,0
1994-08-03,0.93,0.93,0.87,0.915,136800,0
1994-08-04,0.94,0.94,0.88,0.88,68000,0
1994-08-05,0.905,0.91,0.9,0.9,80800,0
1994-08-08,0.89,0.92,0.89,0.9,48000,0
1994-08-09,0.89,0.92,0.86,0.86,202400,0
1994-08-10,0.9,0.9,0.86,0.9,18400,0
1994-08-11,0.9,0.9,0.835,0.865,207200,0
1994-08-12,0.875,0.875,0.85,0.85,81600,0
1994-08-15,0.855,0.875,0.85,0.87,131200,0
1994-08-16,0.9,0.915,0.85,0.905,99200,0
1994-08-17,0.92,0.93,0.89,0.915,205600,0
1994-08-18,0.905,0.93,0.89,0.89,5600,0
1994-08-19,0.93,0.93,0.89,0.93,18400,0
1994-08-22,0.93,0.96,0.89,0.96,15200,0
1994-08-23,0.96,0.985,0.94,0.985,119200,0
1994-08-24,0.985,1.01,0.96,0.985,154400,0
1994-08-25,0.97,1.015,0.97,1,196000,0
1994-08-26,1.03,1.1,1,1.1,180000,0
1994-08-29,1.1,1.115,1.07,1.1,235200,0
1994-08-30,1.07,1.075,1.05,1.075,74400,0
1994-08-31,1.06,1.075,1.06,1.075,64800,0
1994-09-01,1.095,1.095,1.055,1.07,20000,0
1994-09-02,1.07,1.11,1.055,1.055,93600,0
1994-09-06,1.085,1.085,1.015,1.03,51200,0
1994-09-07,1.01,1.055,1.01,1.03,223200,0
1994-09-08,1.015,1.055,1.015,1.05,33600,0
1994-09-09,1.055,1.055,1.015,1.055,21600,0
1994-09-12,1.055,1.06,1.025,1.03,100000,0
1994-09-13,1.015,1.055,0.985,0.985,126400,0
1994-09-14,1,1,0.945,0.975,96000,0
1994-09-15,0.945,0.985,0.945,0.985,45600,0
1994-09-16,0.985,0.985,0.93,0.96,118400,0
1994-09-19,0.93,1,0.93,1,64800,0
1994-09-20,1,1,0.955,0.985,60800,0
1994-09-21,0.955,0.995,0.93,0.96,140000,0
1994-09-22,0.96,0.97,0.96,0.97,8000,0
1994-09-23,0.97,0.97,0.94,0.955,28000,0
1994-09-26,0.97,1.055,0.94,1.055,305600,0
1994-09-27,1.05,1.05,1.01,1.035,317600,0
1994-09-28,1.05,1.055,1.015,1.015,136800,0
1994-09-29,1.015,1.055,1.015,1.05,118400,0
1994-09-30,1.055,1.115,1.05,1.075,289600,0
1994-10-03,1.115,1.175,1.095,1.14,204000,0
1994-10-04,1.125,1.14,1.055,1.095,519200,0
1994-10-05,1.07,1.18,1.07,1.18,232800,0
1994-10-06,1.175,1.19,1.14,1.15,121600,0
1994-10-07,1.135,1.165,1.125,1.125,102400,0
1994-10-10,1.165,1.175,1.125,1.125,7200,0
1994-10-11,1.14,1.175,1.14,1.155,412000,0
1994-10-12,1.155,1.195,1.15,1.15,284000,0
1994-10-13,1.15,1.19,1.06,1.075,1604000,0
1994-10-14,1.095,1.095,1.06,1.075,218400,0
1994-10-17,1.06,1.1,1.06,1.1,37600,0
1994-10-18,1.1,1.1,1.06,1.1,43200,0
1994-10-19,1.06,1.1,1.06,1.06,22400,0
1994-10-20,1.06,1.075,1.05,1.06,234400,0
1994-10-21,1.07,1.095,1.05,1.05,160000,0
1994-10-24,1.07,1.095,1.05,1.05,108000,0
1994-10-25,1.05,1.075,1.05,1.075,42400,0
1994-10-26,1.075,1.075,1.05,1.05,227200,0
1994-10-27,1.11,1.11,1.06,1.06,190400,0
1994-10-28,1.06,1.085,1.05,1.075,703200,0
1994-10-31,1.085,1.085,1.055,1.055,18400,0
1994-11-01,1.05,1.075,1.05,1.075,26400,0
1994-11-02,1.075,1.075,1.05,1.05,159200,0
1994-11-03,1.025,1.055,0.97,1,3240000,0
1994-11-04,1,1,0.97,1,112800,0
1994-11-07,0.975,1,0.975,1,75200,0
1994-11-08,0.975,1.04,0.975,1.015,342400,0
1994-11-09,1.04,1.04,1.015,1.03,236800,0
1994-11-10,1.015,1.03,0.995,1,499200,0
1994-11-11,1.015,1.015,0.995,1,11200,0
1994-11-14,1.01,1.01,0.985,1.01,14400,0
1994-11-15,1.015,1.07,0.995,1.06,224000,0
1994-11-16,1.05,1.07,1.05,1.065,107200,0
1994-11-17,1.05,1.07,1.05,1.07,38400,0
1994-11-18,1.05,1.07,1.015,1.05,169600,0
1994-11-21,1.025,1.05,0.97,0.97,144800,0
1994-11-22,0.96,0.995,0.805,0.855,908000,0
1994-11-23,0.85,0.9,0.815,0.85,1320800,0
1994-11-25,0.875,0.92,0.875,0.92,286400,0
1994-11-28,0.93,1,0.92,0.96,352000,0
1994-11-29,0.985,1,0.955,0.97,185600,0
1994-11-30,1.01,1.01,0.975,0.99,996800,0
1994-12-01,1.01,1.01,0.975,0.975,16000,0
1994-12-02,0.975,1.015,0.975,0.975,278400,0
1994-12-05,1.01,1.01,0.96,0.965,96800,0
1994-12-06,0.94,0.955,0.94,0.94,9600,0
1994-12-07,0.94,0.985,0.93,0.955,162400,0
1994-12-08,0.94,0.96,0.93,0.96,93600,0
1994-12-09,0.96,0.96,0.9,0.9,41600,0
1994-12-12,0.9,0.94,0.9,0.93,16800,0
1994-12-13,0.93,0.93,0.89,0.89,15200,0
1994-12-14,0.89,0.97,0.89,0.965,249600,0
1994-12-15,0.945,1,0.945,1,65600,0
1994-12-16,1.015,1.095,1,1.07,380800,0
1994-12-19,1.03,1.055,1,1.015,231200,0
1994-12-20,1.02,1.05,1.02,1.05,400000,0
1994-12-21,1.04,1.04,1.015,1.03,428000,0
1994-12-22,1.03,1.05,1.02,1.02,896000,0
1994-12-23,1.02,1.03,1.02,1.03,62400,0
1994-12-27,1.03,1.05,1.02,1.035,20000,0
1994-12-28,1.055,1.075,1.03,1.075,232800,0
1994-12-29,1.06,1.095,1.055,1.095,72000,0
1994-12-30,1.055,1.15,1.055,1.15,79200,0
1995-01-03,1.115,1.175,1.115,1.135,250400,0
1995-01-04,1.115,1.125,1.095,1.095,96800,0
1995-01-05,1.095,1.115,1.095,1.095,17600,0
1995-01-06,1.095,1.095,1.085,1.085,64800,0
1995-01-09,1.055,1.085,1.04,1.05,51200,0
1995-01-10,1.05,1.055,1.03,1.03,56800,0
1995-01-11,1.05,1.05,1.005,1.025,66400,0
1995-01-12,1.03,1.06,1.03,1.03,265600,0
1995-01-13,1.04,1.06,1.04,1.06,24000,0
1995-01-16,1.06,1.06,1.04,1.055,35200,0
1995-01-17,1.06,1.06,1.04,1.06,16000,0
1995-01-18,1.085,1.085,1.04,1.04,16800,0
1995-01-19,1.075,1.085,1.03,1.04,444000,0
1995-01-20,1.03,1.04,1.01,1.04,560800,0
1995-01-23,1.015,1.04,1,1.03,192000,0
1995-01-24,1,1.03,1,1.015,5600,0
1995-01-25,1,1.005,0.995,0.995,48000,0
1995-01-26,1.025,1.04,0.995,1.04,64000,0
1995-01-27,1.04,1.04,1.01,1.03,52000,0
1995-01-30,1,1.04,0.995,1,263200,0
1995-01-31,0.985,1.03,0.985,1.03,134400,0
1995-02-01,1.01,1.04,1.01,1.01,37600,0
1995-02-02,1.04,1.04,1.01,1.01,6400,0
1995-02-03,1.04,1.04,1.04,1.04,6400,0
1995-02-06,1.015,1.05,1.01,1.01,244000,0
1995-02-07,1.01,1.04,1,1,336000,0
1995-02-08,1.04,1.04,1.04,1.04,26400,0
1995-02-09,1.05,1.05,1.01,1.01,6400,0
1995-02-10,1,1,1,1,9600,0
1995-02-13,1.05,1.05,1,1,21600,0
1995-02-14,1.04,1.04,1,1,9600,0
1995-02-15,1,1.04,1,1.04,56800,0
1995-02-16,1,1.055,1,1.025,27200,0
1995-02-17,1.055,1.055,1.015,1.025,236000,0
1995-02-21,1.015,1.06,1.015,1.03,437600,0
1995-02-22,1.06,1.06,1.03,1.06,161600,0
1995-02-23,1.06,1.07,1.03,1.055,100800,0
1995-02-24,1.03,1.07,1.03,1.07,13600,0
1995-02-27,1.07,1.07,1.025,1.025,20800,0
1995-02-28,1.025,1.07,1.025,1.06,89600,0
1995-03-01,1.05,1.07,1.025,1.025,34400,0
1995-03-02,1.025,1.05,1.025,1.05,69600,0
1995-03-03,1.05,1.05,1.025,1.025,13600,0
1995-03-06,1.025,1.055,1.025,1.055,24800,0
1995-03-07,1.025,1.055,1.025,1.025,185600,0
1995-03-08,1.05,1.055,1.025,1.025,52800,0
1995-03-09,1.025,1.06,1.025,1.025,334400,0
1995-03-10,1.025,1.03,1.025,1.025,42400,0
1995-03-13,0.995,1.03,0.995,0.995,140000,0
1995-03-14,0.995,1.03,0.995,0.995,1220000,0
1995-03-15,1.03,1.03,0.995,1.03,146400,0
1995-03-16,1.01,1.03,1.01,1.01,118400,0
1995-03-17,1.01,1.04,1.01,1.02,215200,0
1995-03-20,1.015,1.025,1.01,1.02,103200,0
1995-03-21,1.025,1.025,1,1.01,20800,0
1995-03-22,0.985,1.01,0.97,0.975,268000,0
1995-03-23,0.97,1.015,0.97,0.97,24800,0
1995-03-24,0.975,1.015,0.97,0.995,16800,0
1995-03-27,1.015,1.015,0.97,0.97,57600,0
1995-03-28,0.975,0.975,0.93,0.955,44000,0
1995-03-29,0.94,0.955,0.9,0.915,143200,0
1995-03-30,0.89,0.92,0.88,0.905,70400,0
1995-03-31,0.9,0.905,0.875,0.875,71200,0
1995-04-03,0.875,0.905,0.875,0.875,876800,0
1995-04-04,0.905,0.905,0.875,0.88,260800,0
1995-04-05,0.87,0.9,0.86,0.89,665600,0
1995-04-06,0.88,0.88,0.86,0.88,724800,0
1995-04-07,0.865,0.88,0.86,0.86,260000,0
1995-04-10,0.86,0.88,0.86,0.86,224000,0
1995-04-11,0.86,0.88,0.86,0.88,71200,0
1995-04-12,0.88,0.88,0.86,0.86,298400,0
1995-04-13,0.88,0.88,0.875,0.88,15200,0
1995-04-17,0.88,0.88,0.795,0.81,560000,0
1995-04-18,0.795,0.83,0.795,0.805,4624800,0
1995-04-19,0.82,0.82,0.78,0.785,203200,0
1995-04-20,0.81,0.845,0.785,0.835,128000,0
1995-04-21,0.835,0.835,0.79,0.795,401600,0
1995-04-24,0.795,0.875,0.795,0.875,1025600,0
1995-04-25,0.905,0.915,0.875,0.905,2707200,0
1995-04-26,0.92,0.93,0.9,0.92,1911200,0
1995-04-27,0.92,0.92,0.88,0.905,200000,0
1995-04-28,0.905,0.92,0.89,0.9,675200,0
1995-05-01,0.94,0.955,0.905,0.93,132000,0
1995-05-02,0.905,0.945,0.905,0.915,365600,0
1995-05-03,0.925,0.94,0.915,0.915,125600,0
1995-05-04,0.915,0.92,0.895,0.895,164800,0
1995-05-05,0.89,0.92,0.88,0.89,148800,0
1995-05-08,0.89,0.93,0.89,0.89,54400,0
1995-05-09,0.89,0.92,0.89,0.89,27200,0
1995-05-10,0.92,0.92,0.89,0.89,122400,0
1995-05-11,0.92,0.93,0.89,0.93,108800,0
1995-05-12,0.9,0.93,0.9,0.915,94400,0
1995-05-15,0.915,0.945,0.9,0.945,90400,0
1995-05-16,0.955,1,0.94,0.995,310400,0
1995-05-17,1,1,0.96,1,738400,0
1995-05-18,0.985,1,0.97,0.97,137600,0
1995-05-19,0.96,0.995,0.96,0.995,30400,0
1995-05-22,0.995,0.995,0.955,0.985,523200,0
1995-05-23,0.96,1,0.96,1,15200,0
1995-05-24,0.995,1,0.96,0.96,17600,0
1995-05-25,0.96,1,0.955,1,23200,0
1995-05-26,1,1,0.955,0.96,39200,0
1995-05-30,0.96,1,0.96,1,22400,0
1995-05-31,1,1,0.97,0.975,118400,0
1995-06-01,1,1.04,0.97,1.04,273600,0
1995-06-02,0.995,1.085,0.995,1.075,228000,0
1995-06-05,1.085,1.115,1.075,1.095,355200,0
1995-06-06,1.075,1.1,1.075,1.095,156000,0
1995-06-07,1.1,1.125,1.075,1.1,144800,0
1995-06-08,1.125,1.125,1.075,1.09,341600,0
1995-06-09,1.075,1.095,1.07,1.075,181600,0
1995-06-12,1.07,1.1,1.07,1.1,5600,0
1995-06-13,1.1,1.11,1.095,1.095,32800,0
1995-06-14,1.075,1.075,1.075,1.075,3200,0
1995-06-15,1.135,1.135,1.095,1.115,40800,0
1995-06-16,1.14,1.18,1.11,1.18,169600,0
1995-06-19,1.18,1.18,1.15,1.18,32800,0
1995-06-20,1.165,1.195,1.155,1.175,112000,0
1995-06-21,1.175,1.19,1.15,1.175,73600,0
1995-06-22,1.175,1.19,1.14,1.165,221600,0
1995-06-23,1.15,1.175,1.14,1.175,94400,0
1995-06-26,1.175,1.175,1.06,1.06,193600,0
1995-06-27,1.075,1.085,1.055,1.055,518400,0
1995-06-28,1.055,1.1,1.055,1.095,96000,0
1995-06-29,1.1,1.1,1.07,1.085,24000,0
1995-06-30,1.07,1.1,1.07,1.1,290400,0
1995-07-03,1.07,1.1,1.07,1.075,17600,0
1995-07-05,1.07,1.1,1.07,1.075,206400,0
1995-07-06,1.07,1.095,1.07,1.075,308000,0
1995-07-07,1.095,1.095,1.07,1.095,157600,0
1995-07-10,1.07,1.095,1.07,1.07,62400,0
1995-07-11,1.075,1.095,1.07,1.07,102400,0
1995-07-12,1.07,1.095,1.07,1.07,93600,0
1995-07-13,1.095,1.165,1.07,1.165,390400,0
1995-07-14,1.165,1.28,1.14,1.265,803200,0
1995-07-17,1.24,1.345,1.24,1.28,1308000,0
1995-07-18,1.305,1.305,1.21,1.225,432000,0
1995-07-19,1.175,1.21,1.11,1.155,189600,0
1995-07-20,1.155,1.21,1.155,1.21,17600,0
1995-07-21,1.2,1.21,1.14,1.175,920000,0
1995-07-24,1.175,1.22,1.175,1.175,177600,0
1995-07-25,1.195,1.235,1.19,1.2,193600,0
1995-07-26,1.235,1.235,1.195,1.195,224000,0
1995-07-27,1.195,1.235,1.195,1.22,10400,0
1995-07-28,1.235,1.3,1.2,1.28,964000,0
1995-07-31,1.3,1.385,1.26,1.36,373600,0
1995-08-01,1.335,1.35,1.28,1.31,148000,0
1995-08-02,1.32,1.32,1.24,1.25,2724000,0
1995-08-03,1.25,1.265,1.22,1.22,179200,0
1995-08-04,1.265,1.265,1.225,1.265,21600,0
1995-08-07,1.225,1.275,1.225,1.225,4800,0
1995-08-08,1.275,1.275,1.225,1.23,221600,0
1995-08-09,1.25,1.25,1.22,1.24,190400,0
1995-08-10,1.24,1.25,1.19,1.19,108800,0
1995-08-11,1.2,1.2,1.155,1.2,20000,0
1995-08-14,1.155,1.2,1.155,1.2,37600,0
1995-08-15,1.2,1.2,1.155,1.155,397600,0
1995-08-16,1.19,1.19,1.155,1.155,526400,0
1995-08-17,1.15,1.19,1.115,1.13,128000,0
1995-08-18,1.15,1.155,1.115,1.125,96800,0
1995-08-21,1.125,1.175,1.11,1.14,128000,0
1995-08-22,1.125,1.14,1.1,1.1,468800,0
1995-08-23,1.14,1.15,1.1,1.115,50400,0
1995-08-24,1.11,1.125,1.1,1.1,207200,0
1995-08-25,1.1,1.135,1.1,1.115,245600,0
1995-08-28,1.135,1.135,1.1,1.1,49600,0
1995-08-29,1.1,1.125,1.06,1.065,424800,0
1995-08-30,1.095,1.095,1.06,1.095,88000,0
1995-08-31,1.095,1.155,1.095,1.155,132000,0
1995-09-01,1.155,1.18,1.135,1.135,184000,0
1995-09-05,1.175,1.175,1.135,1.135,149600,0
1995-09-06,1.175,1.2,1.175,1.19,148000,0
1995-09-07,1.175,1.25,1.175,1.25,195200,0
1995-09-08,1.225,1.335,1.225,1.335,296800,0
1995-09-11,1.325,1.325,1.265,1.31,46400,0
1995-09-12,1.28,1.345,1.28,1.32,743200,0
1995-09-13,1.345,1.345,1.305,1.335,72000,0
1995-09-14,1.305,1.335,1.305,1.335,59200,0
1995-09-15,1.345,1.345,1.24,1.275,210400,0
1995-09-18,1.275,1.305,1.265,1.28,68800,0
1995-09-19,1.28,1.35,1.265,1.31,259200,0
1995-09-20,1.32,1.39,1.3,1.3,597600,0
1995-09-21,1.29,1.335,1.29,1.3,207200,0
1995-09-22,1.3,1.3,1.26,1.29,99200,0
1995-09-25,1.3,1.3,1.28,1.285,321600,0
1995-09-26,1.29,1.29,1.26,1.26,425600,0
1995-09-27,1.265,1.265,1.21,1.21,152000,0
1995-09-28,1.28,1.345,1.28,1.31,265600,0
1995-09-29,1.325,1.375,1.325,1.375,259200,0
1995-10-02,1.36,1.4,1.35,1.35,84000,0
1995-10-03,1.35,1.4,1.35,1.39,328000,0
1995-10-04,1.4,1.4,1.345,1.38,177600,0
1995-10-05,1.345,1.345,1.3,1.3,512000,0
1995-10-06,1.335,1.345,1.315,1.32,145600,0
1995-10-09,1.32,1.385,1.31,1.385,303200,0
1995-10-10,1.32,1.335,1.31,1.32,172800,0
1995-10-11,1.36,1.36,1.275,1.275,163200,0
1995-10-12,1.275,1.3,1.235,1.25,420000,0
1995-10-13,1.26,1.265,1.24,1.24,384000,0
1995-10-16,1.265,1.275,1.235,1.235,40000,0
1995-10-18,1.235,1.275,1.235,1.275,2400,0
1995-10-19,1.25,1.26,1.225,1.25,135200,0
1995-10-20,1.225,1.26,1.225,1.225,61600,0
1995-10-23,1.265,1.265,1.22,1.265,42400,0
1995-10-24,1.225,1.265,1.225,1.225,15200,0
1995-10-25,1.225,1.225,1.2,1.2,11200,0
1995-10-26,1.2,1.22,1.2,1.2,17600,0
1995-10-27,1.21,1.21,1.19,1.195,47200,0
1995-10-30,1.22,1.225,1.19,1.19,142400,0
1995-10-31,1.235,1.235,1.19,1.19,22400,0
1995-11-01,1.225,1.225,1.225,1.225,6400,0
1995-11-02,1.225,1.235,1.19,1.19,91200,0
1995-11-03,1.19,1.22,1.19,1.2,250400,0
1995-11-06,1.235,1.235,1.19,1.225,59200,0
1995-11-07,1.235,1.24,1.2,1.24,209600,0
1995-11-08,1.24,1.25,1.21,1.225,150400,0
1995-11-09,1.25,1.26,1.21,1.26,68000,0
1995-11-10,1.235,1.26,1.235,1.26,91200,0
1995-11-13,1.26,1.28,1.25,1.28,144800,0
1995-11-14,1.28,1.3,1.265,1.3,156000,0
1995-11-15,1.31,1.31,1.265,1.275,117600,0
1995-11-16,1.31,1.325,1.275,1.3,142400,0
1995-11-17,1.345,1.345,1.3,1.3,399200,0
1995-11-20,1.325,1.325,1.28,1.3,231200,0
1995-11-21,1.32,1.325,1.28,1.29,40800,0
1995-11-22,1.325,1.335,1.29,1.305,100000,0
1995-11-24,1.3,1.3,1.3,1.3,16800,0
1995-11-27,1.3,1.325,1.3,1.3,11200,0
1995-11-28,1.3,1.3,1.28,1.3,82400,0
1995-11-29,1.28,1.325,1.28,1.305,76800,0
1995-11-30,1.31,1.32,1.29,1.29,17600,0
1995-12-01,1.325,1.325,1.29,1.29,28800,0
1995-12-04,1.325,1.325,1.3,1.325,16800,0
1995-12-05,1.3,1.36,1.3,1.32,155200,0
1995-12-06,1.36,1.36,1.31,1.31,104800,0
1995-12-07,1.325,1.345,1.3,1.345,153600,0
1995-12-08,1.335,1.44,1.335,1.385,385600,0
1995-12-11,1.425,1.54,1.375,1.54,674400,0
1995-12-12,1.6,1.69,1.55,1.69,265600,0
1995-12-13,1.69,1.695,1.55,1.655,725600,0
1995-12-14,1.675,1.72,1.61,1.69,376800,0
1995-12-15,1.655,1.675,1.585,1.625,137600,0
1995-12-18,1.595,1.595,1.39,1.425,293600,0
1995-12-19,1.4,1.45,1.365,1.445,376800,0
1995-12-20,1.45,1.54,1.405,1.54,148000,0
1995-12-21,1.595,1.595,1.485,1.485,128000,0
1995-12-22,1.505,1.515,1.485,1.49,277600,0
1995-12-26,1.525,1.585,1.485,1.57,90400,0
1995-12-27,1.56,1.56,1.53,1.53,38400,0
1995-12-28,1.53,1.575,1.53,1.575,77600,0
1995-12-29,1.595,1.655,1.56,1.595,353600,0
1996-01-02,1.585,1.61,1.575,1.61,102400,0
1996-01-03,1.61,1.655,1.61,1.615,82400,0
1996-01-04,1.6,1.6,1.56,1.6,444800,0
1996-01-05,1.55,1.595,1.55,1.55,57600,0
1996-01-08,1.55,1.57,1.53,1.57,17600,0
1996-01-09,1.53,1.53,1.485,1.5,123200,0
1996-01-10,1.46,1.46,1.39,1.43,80000,0
1996-01-11,1.45,1.45,1.41,1.445,44800,0
1996-01-12,1.445,1.45,1.405,1.445,32000,0
1996-01-15,1.445,1.45,1.425,1.435,300800,0
1996-01-16,1.43,1.47,1.425,1.45,118400,0
1996-01-17,1.46,1.49,1.425,1.475,379200,0
1996-01-18,1.5,1.555,1.5,1.54,219200,0
1996-01-19,1.51,1.51,1.51,1.51,3200,0
1996-01-22,1.51,1.55,1.51,1.53,52800,0
1996-01-23,1.55,1.665,1.51,1.665,139200,0
1996-01-24,1.7,1.735,1.675,1.685,124800,0
1996-01-25,1.65,1.69,1.635,1.665,123200,0
1996-01-26,1.7,1.71,1.655,1.655,143200,0
1996-01-29,1.655,1.765,1.655,1.765,333600,0
1996-01-30,1.76,1.81,1.7,1.7,251200,0
1996-01-31,1.75,1.75,1.7,1.7,108000,0
1996-02-01,1.75,1.75,1.7,1.71,87200,0
1996-02-02,1.71,1.75,1.7,1.7,45600,0
1996-02-05,1.7,1.735,1.7,1.72,42400,0
1996-02-06,1.735,1.735,1.64,1.64,49600,0
1996-02-07,1.675,1.675,1.585,1.615,134400,0
1996-02-08,1.64,1.64,1.585,1.585,24000,0
1996-02-09,1.585,1.625,1.39,1.445,666400,0
1996-02-12,1.4,1.47,1.4,1.445,1637600,0
1996-02-13,1.415,1.5,1.415,1.475,186400,0
1996-02-14,1.525,1.635,1.47,1.6,448800,0
1996-02-15,1.635,1.655,1.6,1.655,100800,0
1996-02-16,1.6,1.735,1.6,1.69,240800,0
1996-02-20,1.69,1.71,1.635,1.675,512000,0
1996-02-21,1.65,1.71,1.65,1.65,94400,0
1996-02-22,1.7,1.7,1.65,1.7,20000,0
1996-02-23,1.7,1.7,1.65,1.65,50400,0
1996-02-26,1.655,1.695,1.65,1.655,86400,0
1996-02-27,1.655,1.7,1.655,1.66,304000,0
1996-02-28,1.71,1.71,1.65,1.69,590400,0
1996-02-29,1.69,1.71,1.65,1.71,201600,0
1996-03-01,1.71,1.75,1.65,1.7,83200,0
1996-03-04,1.7,1.75,1.695,1.695,580000,0
1996-03-05,1.695,1.725,1.665,1.68,186400,0
1996-03-06,1.675,1.695,1.675,1.675,116800,0
1996-03-07,1.725,1.725,1.675,1.72,22400,0
1996-03-08,1.625,1.72,1.615,1.69,268000,0
1996-03-11,1.625,1.68,1.625,1.625,95200,0
1996-03-12,1.615,1.675,1.615,1.615,24000,0
1996-03-13,1.615,1.625,1.45,1.53,199200,0
1996-03-14,1.56,1.575,1.5,1.515,329600,0
1996-03-15,1.57,1.57,1.43,1.515,344000,0
1996-03-18,1.485,1.485,1.44,1.475,103200,0
1996-03-19,1.49,1.5,1.44,1.44,24000,0
1996-03-20,1.44,1.53,1.44,1.51,423200,0
1996-03-21,1.53,1.53,1.475,1.485,8800,0
1996-03-22,1.53,1.53,1.47,1.525,148000,0
1996-03-25,1.475,1.525,1.475,1.475,93600,0
1996-03-26,1.475,1.55,1.475,1.49,180000,0
1996-03-27,1.5,1.515,1.485,1.515,9600,0
1996-03-28,1.485,1.49,1.47,1.475,75200,0
1996-03-29,1.485,1.485,1.39,1.46,124000,0
1996-04-01,1.47,1.5,1.44,1.485,1658400,0
1996-04-02,1.5,1.5,1.445,1.5,415200,0
1996-04-03,1.47,1.51,1.47,1.51,348800,0
1996-04-04,1.46,1.51,1.46,1.46,13600,0
1996-04-08,1.44,1.575,1.44,1.53,155200,0
1996-04-09,1.575,1.625,1.515,1.595,66400,0
1996-04-10,1.515,1.595,1.5,1.5,8800,0
1996-04-11,1.515,1.54,1.5,1.515,15196800,0
1996-04-12,1.55,1.56,1.515,1.525,1608800,0
1996-04-15,1.525,1.56,1.525,1.53,4779200,0
1996-04-16,1.53,1.56,1.53,1.53,1756800,0
1996-04-17,1.53,1.56,1.53,1.535,1621600,0
1996-04-18,1.53,1.56,1.53,1.535,1539200,0
1996-04-19,1.56,1.56,1.53,1.53,699200,0
1996-04-22,1.53,1.56,1.53,1.53,1775200,0
1996-04-23,1.53,1.555,1.53,1.55,2536000,0
1996-04-24,1.555,1.555,1.53,1.53,907200,0
1996-04-25,1.53,1.555,1.45,1.485,1044800,0
1996-04-26,1.475,1.53,1.475,1.5,972000,0
1996-04-29,1.53,1.53,1.5,1.52,672800,0
1996-04-30,1.51,1.55,1.51,1.55,917600,0
1996-05-01,1.55,1.56,1.51,1.53,1772000,0
1996-05-02,1.53,1.555,1.53,1.53,1140000,0
1996-05-03,1.55,1.55,1.51,1.51,410400,0
1996-05-06,1.51,1.53,1.51,1.51,760800,0
1996-05-07,1.51,1.53,1.51,1.53,338400,0
1996-05-08,1.55,1.55,1.51,1.55,255200,0
1996-05-09,1.55,1.55,1.51,1.55,94400,0
1996-05-10,1.55,1.55,1.51,1.55,196000,0
1996-05-13,1.55,1.555,1.51,1.515,227200,0
1996-05-14,1.52,1.55,1.51,1.52,1366400,0
1996-05-15,1.515,1.55,1.49,1.49,768800,0
1996-05-16,1.49,1.53,1.485,1.485,88800,0
1996-05-17,1.515,1.515,1.47,1.5,127200,0
1996-05-20,1.5,1.5,1.44,1.47,495200,0
1996-05-21,1.45,1.47,1.44,1.47,360800,0
1996-05-22,1.46,1.47,1.45,1.46,2507200,0
1996-05-23,1.46,1.485,1.46,1.485,166400,0
1996-05-24,1.485,1.515,1.47,1.47,1715200,0
1996-05-28,1.47,1.53,1.47,1.5,124800,0
1996-05-29,1.525,1.525,1.475,1.5,1070400,0
1996-05-30,1.525,1.525,1.475,1.515,133600,0
1996-05-31,1.5,1.595,1.5,1.56,884800,0
1996-06-03,1.55,1.595,1.54,1.54,420000,0
1996-06-04,1.54,1.61,1.53,1.53,504000,0
1996-06-05,1.575,1.575,1.53,1.53,261600,0
1996-06-06,1.53,1.575,1.475,1.5,229600,0
1996-06-07,1.485,1.5,1.47,1.47,220800,0
1996-06-10,1.49,1.5,1.47,1.485,272000,0
1996-06-11,1.48,1.5,1.47,1.47,138400,0
1996-06-12,1.49,1.49,1.47,1.47,337600,0
1996-06-13,1.45,1.49,1.44,1.445,198400,0
1996-06-14,1.44,1.47,1.26,1.29,788000,0
1996-06-17,1.35,1.36,1.3,1.36,1054400,0
1996-06-18,1.31,1.365,1.305,1.325,251200,0
1996-06-19,1.305,1.335,1.3,1.3,616000,0
1996-06-20,1.29,1.31,1.28,1.28,799200,0
1996-06-21,1.26,1.305,1.235,1.235,322400,0
1996-06-24,1.24,1.24,1.225,1.23,635200,0
1996-06-25,1.225,1.25,1.21,1.21,917600,0
1996-06-26,1.25,1.25,1.2,1.2,539200,0
1996-06-27,1.25,1.25,1.2,1.2,164800,0
1996-06-28,1.2,1.5,1.2,1.44,3894400,0
1996-07-01,1.36,1.405,1.345,1.345,854400,0
1996-07-02,1.35,1.365,1.345,1.345,1237600,0
1996-07-03,1.365,1.365,1.3,1.3,157600,0
1996-07-05,1.3,1.31,1.28,1.3,26400,0
1996-07-08,1.28,1.31,1.28,1.31,90400,0
1996-07-09,1.28,1.31,1.2,1.22,467200,0
1996-07-10,1.22,1.265,1.2,1.205,448800,0
1996-07-11,1.18,1.21,1.15,1.15,165600,0
1996-07-12,1.2,1.2,1.15,1.2,426400,0
1996-07-15,1.2,1.2,1.145,1.15,1329600,0
1996-07-16,1.2,1.24,1.04,1.175,1063200,0
1996-07-17,1.195,1.22,1.175,1.21,404000,0
1996-07-18,1.225,1.25,1.125,1.19,925600,0
1996-07-19,1.24,1.25,1.19,1.235,81600,0
1996-07-22,1.24,1.24,1.175,1.175,185600,0
1996-07-23,1.19,1.19,1.135,1.135,507200,0
1996-07-24,1.125,1.175,1.125,1.125,150400,0
1996-07-25,1.175,1.19,1.14,1.165,2292000,0
1996-07-26,1.19,1.19,1.075,1.14,184000,0
1996-07-29,1.14,1.14,1.095,1.105,71200,0
1996-07-30,1.135,1.14,1.115,1.115,31200,0
1996-07-31,1.14,1.14,1.055,1.055,511200,0
1996-08-01,1.06,1.06,1.01,1.01,2622400,0
1996-08-02,1.07,1.15,1.07,1.115,2107200,0
1996-08-05,1.1,1.1,1.055,1.1,343200,0
1996-08-06,1.07,1.1,1,1,852000,0
1996-08-07,1.05,1.06,1.03,1.035,903200,0
1996-08-08,1.06,1.06,1.005,1.025,624800,0
1996-08-09,1.05,1.05,0.94,0.97,546400,0
1996-08-12,0.97,0.97,0.875,0.92,862400,0
1996-08-13,0.89,0.955,0.89,0.955,1024800,0
1996-08-14,0.955,0.955,0.92,0.92,296000,0
1996-08-15,0.955,0.955,0.92,0.955,146400,0
1996-08-16,0.955,0.955,0.89,0.89,772800,0
1996-08-19,0.945,0.945,0.83,0.83,1523200,0
1996-08-20,0.87,0.88,0.835,0.875,2034400,0
1996-08-21,0.88,0.9,0.865,0.895,568000,0
1996-08-22,0.9,0.985,0.86,0.955,1231200,0
1996-08-23,0.975,0.975,0.93,0.95,883200,0
1996-08-26,0.97,1.015,0.97,1.015,728800,0
1996-08-27,1.03,1.05,1,1.05,1192000,0
1996-08-28,1.05,1.05,1,1.03,553600,0
1996-08-29,1.055,1.055,1,1.035,382400,0
1996-08-30,1.055,1.055,0.995,1.015,233600,0
1996-09-03,0.995,1.06,0.94,1.05,1290400,0
1996-09-04,1.025,1.07,0.995,1.03,1200000,0
1996-09-05,1.015,1.015,0.945,0.995,256800,0
1996-09-06,0.995,1,0.945,0.985,207200,0
1996-09-09,0.945,1,0.945,1,48800,0
1996-09-10,1,1,0.945,1,24800,0
1996-09-11,0.945,1,0.94,0.94,108800,0
1996-09-12,0.955,0.955,0.86,0.915,576000,0
1996-09-13,0.915,1.03,0.905,1.01,3332800,0
1996-09-16,1.015,1.025,0.975,1.015,1149600,0
1996-09-17,1.015,1.1,0.97,1.095,834400,0
1996-09-18,1.1,1.155,1.055,1.095,552800,0
1996-09-19,1.11,1.135,1.095,1.095,308000,0
1996-09-20,1.14,1.14,1.085,1.095,299200,0
1996-09-23,1.095,1.135,1.095,1.095,180800,0
1996-09-24,1.095,1.135,1.095,1.1,280000,0
1996-09-25,1.135,1.135,1.095,1.095,80800,0
1996-09-26,1.095,1.135,1.075,1.135,2268800,0
1996-09-27,1.115,1.135,1.095,1.135,21600,0
1996-09-30,1.14,1.19,1.115,1.135,383200,0
1996-10-01,1.15,1.175,1.125,1.175,32800,0
1996-10-02,1.125,1.175,1.1,1.1,159200,0
1996-10-03,1.115,1.115,1.06,1.06,176800,0
1996-10-04,1.06,1.115,1.06,1.065,498400,0
1996-10-07,1.05,1.06,1.03,1.03,408000,0
1996-10-08,1.07,1.07,1.015,1.05,294400,0
1996-10-09,1.05,1.06,0.94,0.955,680000,0
1996-10-10,0.955,0.955,0.89,0.905,627200,0
1996-10-11,0.89,0.955,0.89,0.955,496000,0
1996-10-14,0.94,1.03,0.9,1.03,824000,0
1996-10-15,1.04,1.085,1,1.05,776000,0
1996-10-16,1.05,1.05,1,1.03,300800,0
1996-10-17,1.03,1.04,1,1.03,869600,0
1996-10-18,1.04,1.04,1,1,495200,0
1996-10-21,1.03,1.03,0.955,1,237600,0
1996-10-22,1,1,0.955,0.96,2464000,0
1996-10-23,1,1,0.955,1,336800,0
1996-10-24,1,1,0.955,0.96,313600,0
1996-10-25,1.015,1.055,0.955,0.955,981600,0
1996-10-28,0.955,1,0.905,0.93,429600,0
1996-10-29,0.955,0.955,0.86,0.875,824000,0
1996-10-30,0.875,0.915,0.85,0.915,328000,0
1996-10-31,0.92,0.96,0.85,0.86,1208800,0
1996-11-01,0.905,0.905,0.86,0.89,888800,0
1996-11-04,0.845,0.89,0.83,0.87,522400,0
1996-11-05,0.835,0.89,0.83,0.89,1448800,0
1996-11-06,0.89,0.89,0.87,0.87,2340000,0
1996-11-07,0.89,0.96,0.86,0.955,3544800,0
1996-11-08,0.955,1.01,0.915,0.955,930400,0
1996-11-11,1,1.015,0.955,1.015,281600,0
1996-11-12,1.015,1.06,0.985,1.015,970400,0
1996-11-13,1.03,1.06,1.01,1.035,876800,0
1996-11-14,1.015,1.06,1.015,1.03,1115200,0
1996-11-15,1.06,1.06,0.975,1.015,738400,0
1996-11-18,1.015,1.015,0.995,1.01,260800,0
1996-11-19,1.015,1.015,0.92,0.94,1871200,0
1996-11-20,0.94,0.96,0.93,0.94,2050400,0
1996-11-21,0.955,0.96,0.93,0.96,1084000,0
1996-11-22,0.96,1.015,0.94,0.995,396000,0
1996-11-25,1.03,1.06,1.01,1.025,1660000,0
1996-11-26,1.005,1.1,1,1.095,1667200,0
1996-11-27,1.11,1.115,1.07,1.11,763200,0
1996-11-29,1.115,1.115,1.1,1.115,111200,0
1996-12-02,1.115,1.115,1.085,1.095,3192000,0
1996-12-03,1.115,1.14,1.095,1.1,3281600,0
1996-12-04,1.1,1.15,1.095,1.11,422400,0
1996-12-05,1.125,1.125,1.085,1.11,285600,0
1996-12-06,1,1.11,0.96,1.095,2548000,0
1996-12-09,1.06,1.155,1.06,1.15,764000,0
1996-12-10,1.155,1.19,1.135,1.165,1000000,0
1996-12-11,1.125,1.15,1.07,1.15,1474400,0
1996-12-12,1.18,1.19,1.11,1.11,704000,0
1996-12-13,1.125,1.225,1.075,1.155,889600,0
1996-12-16,1.175,1.175,1.075,1.075,279200,0
1996-12-17,1.095,1.11,1.055,1.11,666400,0
1996-12-18,1.11,1.125,1.06,1.06,1389600,0
1996-12-19,1.1,1.1,1.06,1.06,2210400,0
1996-12-20,1.06,1.1,1.03,1.05,712800,0
1996-12-23,1.04,1.06,1.04,1.055,421600,0
1996-12-24,1.06,1.06,1.025,1.025,728000,0
1996-12-26,1.015,1.04,1.015,1.04,401600,0
1996-12-27,1.015,1.04,1.015,1.04,328800,0
1996-12-30,1.03,1.15,1.03,1.12,648800,0
1996-12-31,1.125,1.19,1.115,1.12,1085600,0
1997-01-02,1.11,1.155,1.07,1.095,1012800,0
1997-01-03,1.135,1.14,1.095,1.14,209600,0
1997-01-06,1.14,1.14,1.115,1.14,164800,0
1997-01-07,1.14,1.14,1.11,1.12,213600,0
1997-01-08,1.1,1.135,1.1,1.11,116800,0
1997-01-09,1.135,1.135,1.095,1.11,248000,0
1997-01-10,1.095,1.15,1.095,1.14,393600,0
1997-01-13,1.14,1.14,1.105,1.115,548800,0
1997-01-14,1.115,1.115,1.085,1.11,217600,0
1997-01-15,1.11,1.125,1.085,1.125,239200,0
1997-01-16,1.125,1.125,1.1,1.125,500000,0
1997-01-17,1.125,1.125,1.1,1.11,557600,0
1997-01-20,1.11,1.125,1.075,1.11,228000,0
1997-01-21,1.06,1.095,1.055,1.085,443200,0
1997-01-22,1.075,1.075,0.995,1.015,1637600,0
1997-01-23,1.01,1.11,1,1.06,1432800,0
1997-01-24,1.095,1.095,1.055,1.07,326400,0
1997-01-27,1.07,1.07,1,1.025,388000,0
1997-01-28,1.015,1.11,1.015,1.06,1385600,0
1997-01-29,1.085,1.095,1.05,1.05,164800,0
1997-01-30,1.075,1.075,1.04,1.075,48800,0
1997-01-31,1.075,1.095,1.055,1.06,340000,0
1997-02-03,1.095,1.095,1.055,1.055,88800,0
1997-02-04,1.075,1.085,1.055,1.085,75200,0
1997-02-05,1.085,1.1,1.035,1.07,472000,0
1997-02-06,1.06,1.07,1.035,1.035,91200,0
1997-02-07,1.05,1.075,1.05,1.07,400800,0
1997-02-10,1.06,1.07,1.05,1.05,584800,0
1997-02-11,1.06,1.06,0.995,1.03,1867200,0
1997-02-12,1.03,1.03,1.01,1.03,570400,0
1997-02-13,1.03,1.03,0.995,1.005,3891200,0
1997-02-14,1.01,1.015,0.975,0.995,2728000,0
1997-02-18,1.005,1.005,0.985,0.985,752800,0
1997-02-19,0.995,1.065,0.985,1.055,3041600,0
1997-02-20,1.055,1.095,1.025,1.05,1400800,0
1997-02-21,1.055,1.055,1.025,1.05,232800,0
1997-02-24,1.055,1.07,1.025,1.06,749600,0
1997-02-25,1.05,1.085,1.05,1.085,830400,0
1997-02-26,1.085,1.095,1.04,1.06,608800,0
1997-02-27,1.085,1.095,1.06,1.06,1558400,0
1997-02-28,1.06,1.095,1.06,1.06,1543200,0
1997-03-03,1.09,1.095,1.06,1.065,1235200,0
1997-03-04,1.095,1.125,1.06,1.115,461600,0
1997-03-05,1.1,1.125,1.07,1.095,464800,0
1997-03-06,1.11,1.115,1.09,1.11,752800,0
1997-03-07,1.11,1.115,1.085,1.1,826400,0
1997-03-10,1.115,1.14,1.095,1.115,413600,0
1997-03-11,1.115,1.14,1.115,1.14,376800,0
1997-03-12,1.115,1.14,1.105,1.105,596800,0
1997-03-13,1.135,1.155,1.11,1.125,751200,0
1997-03-14,1.125,1.19,1.125,1.175,872000,0
1997-03-17,1.165,1.19,1.155,1.18,783200,0
1997-03-18,1.175,1.19,1.155,1.155,192000,0
1997-03-19,1.155,1.18,1.15,1.15,535200,0
1997-03-20,1.165,1.175,1.115,1.115,906400,0
1997-03-21,1.14,1.195,1.115,1.14,904800,0
1997-03-24,1.115,1.125,1.07,1.09,404800,0
1997-03-25,1.075,1.15,1.07,1.125,313600,0
1997-03-26,1.15,1.15,1.1,1.12,153600,0
1997-03-27,1.14,1.14,1.085,1.085,139200,0
1997-03-31,1.095,1.115,1.075,1.115,221600,0
1997-04-01,1.075,1.11,1.075,1.075,268000,0
1997-04-02,1.075,1.11,1.075,1.075,204000,0
1997-04-03,1.075,1.11,1.075,1.075,372000,0
1997-04-04,1.075,1.115,1.075,1.095,684000,0
1997-04-07,1.075,1.1,1.075,1.085,1591200,0
1997-04-08,1.075,1.095,1.075,1.075,250400,0
1997-04-09,1.095,1.095,1.075,1.085,380000,0
1997-04-10,1.075,1.1,1.075,1.095,569600,0
1997-04-11,1.075,1.115,1.075,1.085,1168800,0
1997-04-14,1.11,1.125,1.075,1.095,64800,0
1997-04-15,1.075,1.135,1.075,1.11,412800,0
1997-04-16,1.11,1.125,1.11,1.125,246400,0
1997-04-17,1.135,1.135,1.04,1.04,3432800,0
1997-04-18,1.025,1.055,1.025,1.04,1151200,0
1997-04-21,1.04,1.05,1.03,1.03,1330400,0
1997-04-22,1.05,1.05,1.03,1.04,693600,0
1997-04-23,1.05,1.06,1.04,1.055,1036000,0
1997-04-24,1.06,1.115,1.04,1.115,532800,0
1997-04-25,1.115,1.115,1.085,1.11,456000,0
1997-04-28,1.11,1.155,1.085,1.125,837600,0
1997-04-29,1.125,1.15,1.1,1.14,720800,0
1997-04-30,1.1,1.15,1.1,1.15,742400,0
1997-05-01,1.15,1.165,1.115,1.14,415200,0
1997-05-02,1.165,1.235,1.14,1.215,2358400,0
1997-05-05,1.22,1.31,1.22,1.275,3207200,0
1997-05-06,1.275,1.335,1.275,1.31,2200000,0
1997-05-07,1.31,1.325,1.3,1.315,1934400,0
1997-05-08,1.315,1.345,1.3,1.32,609600,0
1997-05-09,1.305,1.335,1.3,1.335,485600,0
1997-05-12,1.315,1.345,1.315,1.335,607200,0
1997-05-13,1.32,1.43,1.32,1.325,2488000,0
1997-05-14,1.365,1.365,1.275,1.29,911200,0
1997-05-15,1.29,1.3,1.25,1.26,200800,0
1997-05-16,1.275,1.3,1.275,1.3,76800,0
1997-05-19,1.28,1.29,1.25,1.265,193600,0
1997-05-20,1.275,1.3,1.245,1.3,429600,0
1997-05-21,1.28,1.36,1.28,1.345,1201600,0
1997-05-22,1.36,1.375,1.325,1.375,289600,0
1997-05-23,1.375,1.4,1.35,1.375,520800,0
1997-05-27,1.385,1.44,1.36,1.415,1467200,0
1997-05-28,1.415,1.45,1.415,1.425,420000,0
1997-05-29,1.415,1.44,1.415,1.425,374400,0
1997-05-30,1.405,1.44,1.405,1.425,803200,0
1997-06-02,1.45,1.49,1.425,1.47,715200,0
1997-06-03,1.44,1.485,1.44,1.445,348800,0
1997-06-04,1.45,1.515,1.445,1.51,759200,0
1997-06-05,1.485,1.51,1.485,1.49,164000,0
1997-06-06,1.475,1.505,1.46,1.47,316000,0
1997-06-09,1.49,1.51,1.435,1.435,300800,0
1997-06-10,1.45,1.45,1.385,1.39,336000,0
1997-06-11,1.39,1.39,1.345,1.375,365600,0
1997-06-12,1.35,1.485,1.35,1.46,997600,0
1997-06-13,1.46,1.485,1.44,1.46,371200,0
1997-06-16,1.46,1.475,1.45,1.46,314400,0
1997-06-17,1.46,1.53,1.46,1.51,768000,0
1997-06-18,1.53,1.53,1.485,1.51,537600,0
1997-06-19,1.525,1.525,1.485,1.525,204000,0
1997-06-20,1.51,1.525,1.485,1.5,232800,0
1997-06-23,1.49,1.5,1.36,1.36,540000,0
1997-06-24,1.39,1.405,1.35,1.385,824800,0
1997-06-25,1.385,1.385,1.225,1.3,1220800,0
1997-06-26,1.32,1.415,1.29,1.37,702400,0
1997-06-27,1.37,1.375,1.3,1.31,435200,0
1997-06-30,1.35,1.365,1.28,1.305,1388800,0
1997-07-01,1.31,1.375,1.3,1.365,456800,0
1997-07-02,1.365,1.385,1.345,1.35,112000,0
1997-07-03,1.35,1.39,1.35,1.375,206400,0
1997-07-07,1.375,1.385,1.32,1.335,443200,0
1997-07-08,1.365,1.425,1.325,1.415,465600,0
1997-07-09,1.415,1.415,1.375,1.375,220800,0
1997-07-10,1.415,1.425,1.375,1.415,228000,0
1997-07-11,1.415,1.425,1.375,1.39,422400,0
1997-07-14,1.425,1.44,1.39,1.415,75200,0
1997-07-15,1.44,1.505,1.39,1.47,655200,0
1997-07-16,1.51,1.56,1.5,1.56,1714400,0
1997-07-17,1.555,1.615,1.525,1.56,1671200,0
1997-07-18,1.56,1.595,1.475,1.54,412000,0
1997-07-21,1.49,1.555,1.49,1.5,216800,0
1997-07-22,1.555,1.595,1.5,1.575,593600,0
1997-07-23,1.54,1.625,1.525,1.53,745600,0
1997-07-24,1.49,1.555,1.405,1.44,2277600,0
1997-07-25,1.415,1.45,1.415,1.415,777600,0
1997-07-28,1.44,1.45,1.405,1.405,637600,0
1997-07-29,1.44,1.5,1.405,1.45,849600,0
1997-07-30,1.44,1.47,1.365,1.415,1645600,0
1997-07-31,1.425,1.425,1.39,1.4,1000800,0
1997-08-01,1.415,1.415,1.39,1.415,292000,0
1997-08-04,1.415,1.415,1.39,1.41,309600,0
1997-08-05,1.41,1.415,1.395,1.405,720000,0
1997-08-06,1.415,1.445,1.405,1.44,848800,0
1997-08-07,1.46,1.51,1.445,1.51,840000,0
1997-08-08,1.5,1.5,1.46,1.465,1038400,0
1997-08-11,1.49,1.5,1.45,1.46,752800,0
1997-08-12,1.475,1.48,1.445,1.445,680800,0
1997-08-13,1.495,1.495,1.46,1.485,360800,0
1997-08-14,1.47,1.49,1.415,1.485,511200,0
1997-08-15,1.485,1.485,1.44,1.45,390400,0
1997-08-18,1.46,1.485,1.445,1.47,248000,0
1997-08-19,1.445,1.485,1.445,1.485,240000,0
1997-08-20,1.5,1.535,1.485,1.53,452000,0
1997-08-21,1.535,1.61,1.515,1.55,984000,0
1997-08-22,1.54,1.56,1.525,1.54,400000,0
1997-08-25,1.525,1.565,1.525,1.56,290400,0
1997-08-26,1.56,1.6,1.56,1.56,498400,0
1997-08-27,1.585,1.585,1.56,1.585,324000,0
1997-08-28,1.585,1.585,1.53,1.555,404800,0
1997-08-29,1.555,1.575,1.55,1.56,217600,0
1997-09-02,1.55,1.585,1.54,1.56,183200,0
1997-09-03,1.55,1.565,1.54,1.55,203200,0
1997-09-04,1.56,1.56,1.54,1.555,119200,0
1997-09-05,1.56,1.565,1.54,1.565,248000,0
1997-09-08,1.595,1.6,1.575,1.595,331200,0
1997-09-09,1.59,1.6,1.575,1.575,621600,0
1997-09-10,1.585,1.585,1.56,1.575,196800,0
1997-09-11,1.575,1.575,1.55,1.57,256800,0
1997-09-12,1.55,1.57,1.53,1.555,168000,0
1997-09-15,1.56,1.56,1.525,1.53,276000,0
1997-09-16,1.55,1.555,1.525,1.55,256000,0
1997-09-17,1.54,1.56,1.53,1.55,389600,0
1997-09-18,1.55,1.55,1.535,1.54,370400,0
1997-09-19,1.55,1.565,1.54,1.56,1013600,0
1997-09-22,1.55,1.595,1.55,1.59,467200,0
1997-09-23,1.59,1.595,1.575,1.595,202400,0
1997-09-24,1.595,1.6,1.575,1.575,332000,0
1997-09-25,1.595,1.595,1.56,1.585,215200,0
1997-09-26,1.56,1.63,1.56,1.625,603200,0
1997-09-29,1.63,1.635,1.59,1.635,346400,0
1997-09-30,1.635,1.7,1.61,1.685,597600,0
1997-10-01,1.715,1.74,1.71,1.735,1496000,0
1997-10-02,1.735,1.765,1.715,1.755,802400,0
1997-10-03,1.765,1.775,1.74,1.74,204000,0
1997-10-06,1.76,1.775,1.74,1.765,363200,0
1997-10-07,1.74,1.8,1.74,1.765,240000,0
1997-10-08,1.79,1.79,1.765,1.785,216800,0
1997-10-09,1.79,1.81,1.78,1.8,301600,0
1997-10-10,1.81,1.855,1.8,1.825,748800,0
1997-10-13,1.845,1.885,1.845,1.85,932000,0
1997-10-14,1.88,1.885,1.85,1.865,604800,0
1997-10-15,1.875,1.875,1.84,1.85,389600,0
1997-10-16,1.88,1.9,1.75,1.765,701600,0
1997-10-17,1.78,1.81,1.7,1.81,636000,0
1997-10-20,1.81,1.865,1.805,1.865,364800,0
1997-10-21,1.865,1.995,1.85,1.955,856000,0
1997-10-22,1.98,2.025,1.905,1.96,671200,0
1997-10-23,1.875,1.945,1.825,1.89,1309600,0
1997-10-24,1.945,1.96,1.905,1.925,614400,0
1997-10-27,1.93,1.93,1.71,1.79,901600,0
1997-10-28,1.6,1.875,1.585,1.79,1489600,0
1997-10-29,1.81,1.86,1.79,1.845,1388800,0
1997-10-30,1.8,1.825,1.76,1.81,420800,0
1997-10-31,1.825,1.825,1.76,1.76,535200,0
1997-11-03,1.79,1.825,1.76,1.81,846400,0
1997-11-04,1.775,1.825,1.775,1.8,112000,0
1997-11-05,1.78,1.825,1.775,1.81,292800,0
1997-11-06,1.835,1.835,1.775,1.785,181600,0
1997-11-07,1.72,1.785,1.72,1.765,247200,0
1997-11-10,1.765,1.8,1.62,1.64,681600,0
1997-11-11,1.64,1.74,1.64,1.69,287200,0
1997-11-12,1.715,1.715,1.635,1.655,222400,0
1997-11-13,1.68,1.685,1.625,1.625,215200,0
1997-11-14,1.675,1.8,1.675,1.765,1414400,0
1997-11-17,1.805,1.835,1.805,1.825,1159200,0
1997-11-18,1.825,1.825,1.77,1.79,144800,0
1997-11-19,1.77,1.835,1.745,1.79,485600,0
1997-11-20,1.785,1.825,1.78,1.81,83200,0
1997-11-21,1.835,1.84,1.8,1.825,240000,0
1997-11-24,1.79,1.825,1.765,1.78,170400,0
1997-11-25,1.76,1.8,1.755,1.8,226400,0
1997-11-26,1.825,1.855,1.775,1.85,672000,0
1997-11-28,1.845,1.94,1.845,1.845,427200,0
1997-12-01,1.845,1.87,1.8,1.815,463200,0
1997-12-02,1.775,1.825,1.775,1.825,196800,0
1997-12-03,1.82,1.865,1.79,1.86,315200,0
1997-12-04,1.875,1.88,1.835,1.855,245600,0
1997-12-05,1.85,1.875,1.845,1.85,147200,0
1997-12-08,1.835,1.865,1.835,1.845,564000,0
1997-12-09,1.865,1.87,1.845,1.87,256800,0
1997-12-10,1.845,1.905,1.845,1.875,306400,0
1997-12-11,1.835,1.865,1.81,1.85,651200,0
1997-12-12,1.85,1.865,1.81,1.86,389600,0
1997-12-15,1.845,1.87,1.81,1.825,244000,0
1997-12-16,1.82,1.845,1.81,1.835,610400,0
1997-12-17,1.81,1.865,1.81,1.845,88000,0
1997-12-18,1.82,1.845,1.8,1.805,624800,0
1997-12-19,1.8,1.8,1.735,1.75,457600,0
1997-12-22,1.75,1.78,1.665,1.69,752800,0
1997-12-23,1.74,1.765,1.71,1.76,128800,0
1997-12-24,1.72,1.835,1.72,1.835,232800,0
1997-12-26,1.79,1.835,1.79,1.835,27200,0
1997-12-29,1.835,1.835,1.8,1.835,216000,0
1997-12-30,1.805,1.865,1.805,1.85,407200,0
1997-12-31,1.905,1.925,1.86,1.875,326400,0
1998-01-02,1.875,1.9,1.82,1.865,182400,0
1998-01-05,1.875,1.875,1.74,1.8,1008000,0
1998-01-06,1.765,1.785,1.75,1.775,630400,0
1998-01-07,1.76,1.81,1.76,1.81,103200,0
1998-01-08,1.79,1.81,1.75,1.765,168000,0
1998-01-09,1.77,1.78,1.69,1.7,425600,0
1998-01-12,1.69,1.735,1.69,1.71,375200,0
1998-01-13,1.74,1.81,1.735,1.78,525600,0
1998-01-14,1.76,1.8,1.75,1.755,205600,0
1998-01-15,1.755,1.78,1.755,1.76,48000,0
1998-01-16,1.78,1.78,1.76,1.76,165600,0
1998-01-20,1.76,1.78,1.755,1.775,234400,0
1998-01-21,1.755,1.78,1.755,1.78,132000,0
1998-01-22,1.755,1.78,1.75,1.755,26400,0
1998-01-23,1.78,1.81,1.75,1.78,660000,0
1998-01-26,1.76,1.81,1.76,1.79,100000,0
1998-01-27,1.78,1.81,1.765,1.79,132000,0
1998-01-28,1.79,1.85,1.79,1.845,224000,0
1998-01-29,1.87,1.95,1.87,1.95,1156800,0
1998-01-30,1.915,1.95,1.915,1.915,879200,0
1998-02-02,1.95,1.95,1.915,1.95,408800,0
1998-02-03,1.915,1.95,1.9,1.9,375200,0
1998-02-04,1.9,1.93,1.9,1.905,582400,0
1998-02-05,1.905,1.94,1.9,1.915,98400,0
1998-02-06,1.9,2.035,1.9,1.985,393600,0
1998-02-09,2.025,2.025,1.985,2.015,124800,0
1998-02-10,1.985,2,1.9,1.975,684800,0
1998-02-11,1.97,2.06,1.97,2.06,350400,0
1998-02-12,2.045,2.08,2.03,2.045,232800,0
1998-02-13,2.07,2.075,2.03,2.07,410400,0
1998-02-17,2.075,2.085,2.06,2.06,279200,0
1998-02-18,2.045,2.075,2.025,2.025,284800,0
1998-02-19,2.075,2.075,1.97,2.005,345600,0
1998-02-20,2,2.245,2,2.205,3172000,0
1998-02-23,2.235,2.43,2.19,2.42,2776000,0
1998-02-24,2.405,2.54,2.31,2.345,2325600,0
1998-02-25,2.35,2.505,2.335,2.445,932800,0
1998-02-26,2.445,2.495,2.43,2.455,345600,0
1998-02-27,2.435,2.46,2.435,2.44,444800,0
1998-03-02,2.46,2.57,2.435,2.47,794400,0
1998-03-03,2.47,2.505,2.455,2.505,619200,0
1998-03-04,2.47,2.54,2.47,2.525,373600,0
1998-03-05,2.46,2.5,2.445,2.475,298400,0
1998-03-06,2.47,2.555,2.445,2.545,420800,0
1998-03-09,2.545,2.63,2.505,2.585,445600,0
1998-03-10,2.595,2.595,2.5,2.57,605600,0
1998-03-11,2.53,2.585,2.53,2.585,197600,0
1998-03-12,2.585,2.585,2.53,2.54,1232800,0
1998-03-13,2.585,2.585,2.53,2.53,928000,0
1998-03-16,2.58,2.58,2.525,2.525,329600,0
1998-03-17,2.52,2.56,2.515,2.515,577600,0
1998-03-18,2.515,2.54,2.505,2.53,271200,0
1998-03-19,2.525,2.61,2.495,2.59,475200,0
1998-03-20,2.62,2.62,2.555,2.6,207200,0
1998-03-23,2.58,2.615,2.545,2.545,177600,0
1998-03-24,2.625,2.67,2.61,2.65,376800,0
1998-03-25,2.61,2.67,2.61,2.61,192000,0
1998-03-26,2.6,2.655,2.6,2.65,220800,0
1998-03-27,2.615,2.65,2.615,2.65,132000,0
1998-03-30,2.62,2.665,2.62,2.665,70400,0
1998-03-31,2.62,2.665,2.62,2.65,81600,0
1998-04-01,2.675,2.735,2.62,2.71,391200,0
1998-04-02,2.71,2.755,2.71,2.755,292000,0
1998-04-03,2.71,2.755,2.71,2.72,128000,0
1998-04-06,2.75,2.81,2.71,2.745,334400,0
1998-04-07,2.765,2.765,2.625,2.67,376800,0
1998-04-08,2.64,2.655,2.515,2.525,575200,0
1998-04-09,2.515,2.555,2.42,2.535,1110400,0
1998-04-13,2.515,2.575,2.49,2.5,154400,0
1998-04-14,2.53,2.53,2.44,2.44,275200,0
1998-04-15,2.44,2.495,2.365,2.38,524800,0
1998-04-16,2.335,2.385,2.23,2.28,1636000,0
1998-04-17,2.31,2.42,2.31,2.38,1506400,0
1998-04-20,2.375,2.47,2.345,2.44,1727200,0
1998-04-21,2.47,2.56,2.43,2.53,350400,0
1998-04-22,2.545,2.61,2.4,2.575,901600,0
1998-04-23,2.485,2.515,2.44,2.46,449600,0
1998-04-24,2.44,2.485,2.365,2.395,768000,0
1998-04-27,2.4,2.4,2.285,2.345,584000,0
1998-04-28,2.345,2.425,2.345,2.37,366400,0
1998-04-29,2.405,2.465,2.37,2.465,145600,0
1998-04-30,2.475,2.51,2.435,2.5,248000,0
1998-05-01,2.5,2.515,2.455,2.475,336800,0
1998-05-04,2.47,2.555,2.47,2.54,241600,0
1998-05-05,2.56,2.57,2.505,2.55,637600,0
1998-05-06,2.55,2.55,2.505,2.54,161600,0
1998-05-07,2.54,2.54,2.48,2.48,257600,0
1998-05-08,2.5,2.54,2.48,2.54,318400,0
1998-05-11,2.53,2.62,2.515,2.56,312000,0
1998-05-12,2.61,2.61,2.56,2.6,328800,0
1998-05-13,2.6,2.6,2.54,2.565,451200,0
1998-05-14,2.54,2.56,2.475,2.475,981600,0
1998-05-15,2.475,2.54,2.465,2.515,1320800,0
1998-05-18,2.535,2.545,2.5,2.52,205600,0
1998-05-19,2.54,2.54,2.52,2.54,616800,0
1998-05-20,2.545,2.545,2.475,2.475,702400,0
1998-05-21,2.495,2.495,2.38,2.485,382400,0
1998-05-22,2.49,2.495,2.405,2.495,172000,0
1998-05-26,2.495,2.495,2.38,2.435,176000,0
1998-05-27,2.405,2.405,2.22,2.405,711200,0
1998-05-28,2.36,2.44,2.335,2.405,248800,0
1998-05-29,2.46,2.505,2.39,2.405,323200,0
1998-06-01,2.375,2.415,2.33,2.355,606400,0
1998-06-02,2.35,2.38,2.315,2.365,772000,0
1998-06-03,2.35,2.365,2.335,2.335,652800,0
1998-06-04,2.365,2.365,2.305,2.335,172800,0
1998-06-05,2.34,2.34,2.295,2.34,143200,0
1998-06-08,2.295,2.35,2.295,2.335,283200,0
1998-06-09,2.355,2.355,2.33,2.34,248000,0
1998-06-10,2.29,2.335,2.28,2.31,104800,0
1998-06-11,2.305,2.32,2.295,2.305,130400,0
1998-06-12,2.32,2.37,2.29,2.37,104800,0
1998-06-15,2.37,2.37,2.275,2.31,339200,0
1998-06-16,2.36,2.36,2.305,2.345,256800,0
1998-06-17,2.345,2.345,2.3,2.315,373600,0
1998-06-18,2.3,2.32,2.265,2.275,393600,0
1998-06-19,2.31,2.31,2.255,2.305,496000,0
1998-06-22,2.25,2.305,2.25,2.305,184800,0
1998-06-23,2.255,2.335,2.25,2.33,484000,0
1998-06-24,2.295,2.4,2.295,2.4,690400,0
1998-06-25,2.4,2.51,2.365,2.485,354400,0
1998-06-26,2.5,2.57,2.445,2.495,315200,0
1998-06-29,2.505,2.56,2.495,2.56,688000,0
1998-06-30,2.53,2.57,2.5,2.52,658400,0
1998-07-01,2.54,2.65,2.52,2.6,401600,0
1998-07-02,2.6,2.655,2.575,2.6,192000,0
1998-07-06,2.64,2.64,2.54,2.56,310400,0
1998-07-07,2.585,2.585,2.545,2.56,224000,0
1998-07-08,2.54,2.565,2.495,2.535,240000,0
1998-07-09,2.565,2.58,2.505,2.575,286400,0
1998-07-10,2.585,2.595,2.53,2.57,477600,0
1998-07-13,2.58,2.6,2.54,2.6,83200,0
1998-07-14,2.61,2.61,2.545,2.57,161600,0
1998-07-15,2.61,2.72,2.56,2.69,327200,0
1998-07-16,2.735,2.83,2.705,2.775,412800,0
1998-07-17,2.775,2.775,2.67,2.675,235200,0
1998-07-20,2.705,2.705,2.62,2.675,219200,0
1998-07-21,2.625,2.695,2.565,2.565,114400,0
1998-07-22,2.595,2.595,2.525,2.55,104800,0
1998-07-23,2.525,2.55,2.39,2.445,235200,0
1998-07-24,2.485,2.485,2.44,2.44,149600,0
1998-07-27,2.47,2.47,2.37,2.41,398400,0
1998-07-28,2.39,2.445,2.39,2.405,932800,0
1998-07-29,2.415,2.44,2.38,2.42,305600,0
1998-07-30,2.42,2.42,2.375,2.38,297600,0
1998-07-31,2.41,2.41,2.28,2.295,182400,0
1998-08-03,2.28,2.325,2.245,2.29,1148800,0
1998-08-04,2.29,2.29,2.225,2.225,610400,0
1998-08-05,2.29,2.29,2.155,2.225,442400,0
1998-08-06,2.19,2.4,2.185,2.39,432800,0
1998-08-07,2.405,2.46,2.345,2.445,332000,0
1998-08-10,2.505,2.505,2.33,2.39,489600,0
1998-08-11,2.295,2.36,2.275,2.335,640000,0
1998-08-12,2.31,2.54,2.295,2.515,648800,0
1998-08-13,2.475,2.545,2.465,2.54,499200,0
1998-08-14,2.57,2.57,2.485,2.495,127200,0
1998-08-17,2.48,2.71,2.48,2.595,524800,0
1998-08-18,2.585,2.685,2.58,2.62,313600,0
1998-08-19,2.595,2.65,2.5,2.55,270400,0
1998-08-20,2.46,2.545,2.46,2.48,115200,0
1998-08-21,2.515,2.515,2.31,2.495,378400,0
1998-08-24,2.42,2.615,2.42,2.57,887200,0
1998-08-25,2.555,2.56,2.44,2.49,787200,0
1998-08-26,2.495,2.51,2.415,2.49,589600,0
1998-08-27,2.445,2.575,2.415,2.44,739200,0
1998-08-28,2.44,2.44,2.28,2.29,155200,0
1998-08-31,2.37,2.37,2,2.1,684000,0
1998-09-01,1.985,2.265,1.975,2.23,633600,0
1998-09-02,2.25,2.395,2.125,2.33,1048800,0
1998-09-03,2.335,2.335,2.235,2.305,393600,0
1998-09-04,2.335,2.335,2.215,2.31,112000,0
1998-09-08,2.31,2.58,2.31,2.505,780000,0
1998-09-09,2.455,2.5,2.38,2.415,386400,0
1998-09-10,2.405,2.42,2.31,2.345,222400,0
1998-09-11,2.31,2.5,2.29,2.495,324000,0
1998-09-14,2.5,2.52,2.44,2.48,152000,0
1998-09-15,2.485,2.56,2.43,2.53,208000,0
1998-09-16,2.5,2.595,2.5,2.555,372000,0
1998-09-17,2.485,2.58,2.415,2.56,219200,0
1998-09-18,2.575,2.655,2.53,2.595,419200,0
1998-09-21,2.56,2.595,2.505,2.585,143200,0
1998-09-22,2.665,2.665,2.575,2.595,535200,0
1998-09-23,2.575,2.665,2.575,2.645,272800,0
1998-09-24,2.655,2.705,2.545,2.545,212800,0
1998-09-25,2.63,2.63,2.545,2.625,102400,0
1998-09-28,2.63,2.67,2.595,2.63,392000,0
1998-09-29,2.655,2.655,2.595,2.625,65600,0
1998-09-30,2.56,2.595,2.43,2.57,359200,0
1998-10-01,2.47,2.555,2.375,2.455,343200,0
1998-10-02,2.375,2.485,2.375,2.42,530400,0
1998-10-05,2.415,2.485,2.415,2.455,322400,0
1998-10-06,2.37,2.435,2.345,2.395,137600,0
1998-10-07,2.32,2.33,2.235,2.28,1078400,0
1998-10-08,2.17,2.315,2.12,2.315,1383200,0
1998-10-09,2.37,2.5,2.31,2.445,325600,0
1998-10-12,2.455,2.655,2.455,2.56,580800,0
1998-10-13,2.56,2.65,2.56,2.63,458400,0
1998-10-14,2.655,2.675,2.6,2.62,585600,0
1998-10-15,2.62,2.745,2.595,2.69,392800,0
1998-10-16,2.655,2.845,2.655,2.845,767200,0
1998-10-19,2.83,2.955,2.805,2.915,872800,0
1998-10-20,2.895,2.93,2.825,2.835,904000,0
1998-10-21,2.835,2.88,2.815,2.875,749600,0
1998-10-22,2.85,3.06,2.85,3,689600,0
1998-10-23,3,3,2.795,2.805,1030400,0
1998-10-26,2.805,2.925,2.65,2.89,1230400,0
1998-10-27,2.86,2.965,2.86,2.935,968800,0
1998-10-28,2.9,2.955,2.875,2.92,264000,0
1998-10-29,2.92,3.06,2.92,3.02,277600,0
1998-10-30,3.03,3.14,3.025,3.055,478400,0
1998-11-02,3.125,3.375,3.06,3.31,852000,0
1998-11-03,3.295,3.38,3.16,3.245,662400,0
1998-11-04,3.195,3.33,3.195,3.315,964000,0
1998-11-05,3.325,3.49,3.25,3.465,2035200,0
1998-11-06,3.46,3.47,3.415,3.445,1631200,0
1998-11-09,3.47,3.495,3.345,3.37,625600,0
1998-11-10,3.43,3.595,3.38,3.585,716000,0
1998-11-11,3.595,3.68,3.515,3.515,1995200,0
1998-11-12,3.505,3.515,3.255,3.335,1325600,0
1998-11-13,3.305,3.425,3.28,3.38,812800,0
1998-11-16,3.35,3.58,3.35,3.56,440800,0
1998-11-17,3.495,3.58,3.445,3.495,1722400,0
1998-11-18,3.495,3.57,3.33,3.37,1917600,0
1998-11-19,3.37,3.405,3.35,3.4,966400,0
1998-11-20,3.38,3.42,3.35,3.4,682400,0
1998-11-23,3.38,3.46,3.345,3.415,906400,0
1998-11-24,3.375,3.445,3.375,3.395,1980000,0
1998-11-25,3.405,3.44,3.28,3.33,439200,0
1998-11-27,3.345,3.47,3.28,3.47,218400,0
1998-11-30,3.47,3.475,3.375,3.44,169600,0
1998-12-01,3.44,3.44,3.295,3.42,404000,0
1998-12-02,3.42,3.42,3.315,3.35,405600,0
1998-12-03,3.335,3.4,3.285,3.29,225600,0
1998-12-04,3.3,3.46,3.29,3.375,720800,0
1998-12-07,3.375,3.455,3.35,3.375,672000,0
1998-12-08,3.39,3.42,3.33,3.35,764800,0
1998-12-09,3.375,3.375,3.345,3.365,564800,0
1998-12-10,3.335,3.44,3.33,3.4,1960000,0
1998-12-11,3.4,3.53,3.375,3.495,552800,0
1998-12-14,3.495,3.51,3.42,3.42,864000,0
1998-12-15,3.42,3.5,3.42,3.445,959200,0
1998-12-16,3.445,3.455,3.42,3.43,324000,0
1998-12-17,3.445,3.5,3.435,3.47,2193600,0
1998-12-18,3.515,3.67,3.5,3.625,1352000,0
1998-12-21,3.65,3.85,3.595,3.845,1098400,0
1998-12-22,3.88,4.07,3.795,4,1104000,0
1998-12-23,4.095,4.135,4.015,4.06,992800,0
1998-12-24,4.05,4.06,4.025,4.055,188800,0
1998-12-28,4.05,4.31,4.03,4.2,716000,0
1998-12-29,4.195,4.24,4.055,4.055,1142400,0
1998-12-30,4.03,4.11,4.025,4.055,2719200,0
1998-12-31,4.07,4.22,4.055,4.195,600800,0
1999-01-04,4.195,4.53,4.155,4.31,1536800,0
1999-01-05,4.375,4.415,4.19,4.215,1177600,0
1999-01-06,4.24,4.375,4.19,4.36,430400,0
1999-01-07,4.31,4.615,4.31,4.51,1219200,0
1999-01-08,4.56,4.56,4.28,4.46,1638400,0
1999-01-11,4.45,4.515,4.35,4.375,1085600,0
1999-01-12,4.415,4.445,4.345,4.39,733600,0
1999-01-13,4.19,4.5,4.19,4.5,492800,0
1999-01-14,4.56,4.57,4.4,4.525,1316800,0
1999-01-15,4.49,4.525,4.475,4.5,913600,0
1999-01-19,4.5,4.54,4.46,4.5,580800,0
1999-01-20,4.46,4.525,4.45,4.485,287200,0
1999-01-21,4.445,4.45,3.94,4.18,1482400,0
1999-01-22,4,4.185,3.995,4.13,624800,0
1999-01-25,4.06,4.19,4.06,4.19,566400,0
1999-01-26,4.085,4.135,4.07,4.075,943200,0
1999-01-27,4.125,4.125,3.845,3.97,960800,0
1999-01-28,4.03,4.1,4.025,4.1,629600,0
1999-01-29,4.115,4.115,4.02,4.11,349600,0
1999-02-01,4.075,4.115,3.965,3.995,462400,0
1999-02-02,3.985,4.015,3.695,3.995,878400,0
1999-02-03,4.03,4.055,3.905,4,500000,0
1999-02-04,4,4,3.94,3.96,898400,0
1999-02-05,3.98,3.98,3.87,3.87,879200,0
1999-02-08,3.87,3.94,3.835,3.87,346400,0
1999-02-09,3.875,4.18,3.835,4.15,3971200,0
1999-02-10,4.19,4.385,4.13,4.29,3450400,0
1999-02-11,4.35,4.445,4.295,4.39,3256800,0
1999-02-12,4.375,4.39,4.19,4.225,1243200,0
1999-02-16,4.39,4.39,4.265,4.305,836000,0
1999-02-17,4.295,4.37,4.19,4.19,915200,0
1999-02-18,4.2,4.325,4.19,4.31,3194400,0
1999-02-19,4.155,4.445,4.055,4.435,2155200,0
1999-02-22,4.445,4.56,4.325,4.405,1539200,0
1999-02-23,4.45,4.45,4.32,4.34,572000,0
1999-02-24,4.32,4.37,4.23,4.25,352000,0
1999-02-25,4.225,4.245,4.085,4.1,1309600,0
1999-02-26,4.155,4.155,4.03,4.035,1091200,0
1999-03-01,4.03,4.155,4.03,4.155,1304800,0
1999-03-02,4.155,4.44,4.11,4.375,620000,0
1999-03-03,4.405,4.44,4.3,4.3,323200,0
1999-03-04,4.27,4.345,4.25,4.3,340000,0
1999-03-05,4.325,4.5,4.3,4.475,1612800,0
1999-03-08,4.515,4.74,4.47,4.6,1720800,0
1999-03-09,4.635,4.64,4.575,4.615,1605600,0
1999-03-10,4.655,5.06,4.61,4.8,1808800,0
1999-03-11,4.9,4.905,4.805,4.87,1722400,0
1999-03-12,4.865,4.905,4.825,4.86,1353600,0
1999-03-15,4.88,4.9,4.785,4.9,647200,0
1999-03-16,4.815,4.94,4.8,4.905,1775200,0
1999-03-17,4.905,4.925,4.81,4.825,2471200,0
1999-03-18,4.75,4.765,4.55,4.57,2365600,0
1999-03-19,4.51,4.69,4.51,4.555,1892000,0
1999-03-22,4.57,4.635,4.55,4.57,991200,0
1999-03-23,4.56,4.56,4.5,4.55,1786400,0
1999-03-24,4.55,4.61,4.51,4.55,599200,0
1999-03-25,4.505,4.82,4.5,4.82,768000,0
1999-03-26,4.815,4.815,4.695,4.72,178400,0
1999-03-29,4.705,4.755,4.615,4.63,1184000,0
1999-03-30,4.93,6.595,4.8,5.74,21756800,0
1999-03-31,5.69,5.775,4.99,5.37,7833600,0
1999-04-01,5.375,5.375,4.985,5.08,2415200,0
1999-04-05,5.21,5.69,5.13,5.665,5665600,0
1999-04-06,5.595,5.69,5.26,5.535,2388800,0
1999-04-07,5.525,5.56,5.14,5.15,910400,0
1999-04-08,5.27,5.27,5.07,5.125,1892000,0
1999-04-09,5.175,5.175,4.975,5.135,2359200,0
1999-04-12,4.995,5.57,4.99,5.36,3081600,0
1999-04-13,5.36,5.4,5.18,5.22,1964800,0
1999-04-14,5.25,5.25,4.915,4.915,2504800,0
1999-04-15,4.94,4.99,4.81,4.87,2054400,0
1999-04-16,4.855,4.895,4.69,4.695,1436000,0
1999-04-19,4.71,4.71,3.79,3.895,3535200,0
1999-04-20,3.96,4.705,3.96,4.375,3132000,0
1999-04-21,4.39,4.39,4.305,4.37,2667200,0
1999-04-22,4.535,4.7,4.47,4.51,2031200,0
1999-04-23,4.75,4.78,4.51,4.705,2496000,0
1999-04-26,4.71,4.75,4.245,4.25,2328800,0
1999-04-27,4.165,4.735,4.145,4.625,4596000,0
1999-04-28,4.63,4.7,4.505,4.505,943200,0
1999-04-29,4.525,4.53,4.325,4.4,808000,0
1999-04-30,4.44,4.65,4.19,4.6,1558400,0
1999-05-03,4.67,4.67,4.335,4.365,1144000,0
1999-05-04,4.39,4.39,3.945,4.03,3302400,0
1999-05-05,4.07,4.15,3.945,4.15,2190400,0
1999-05-06,4.14,4.19,4.02,4.06,815200,0
1999-05-07,4.15,4.155,3.905,3.97,1652000,0
1999-05-10,3.97,4,3.755,3.835,2043200,0
1999-05-11,3.835,3.955,3.81,3.835,2161600,0
1999-05-12,3.94,4.125,3.92,4.115,3417600,0
1999-05-13,4.125,4.255,4.115,4.155,1132800,0
1999-05-14,4.135,4.175,3.975,4.11,1097600,0
1999-05-17,4.13,4.155,4.05,4.1,888000,0
1999-05-18,4.17,4.21,4.06,4.075,647200,0
1999-05-19,4,4.5,3.97,4.31,2210400,0
1999-05-20,4.325,4.585,4.31,4.35,1780800,0
1999-05-21,4.45,4.45,4.36,4.43,935200,0
1999-05-24,4.475,4.475,4.22,4.225,772000,0
1999-05-25,4.255,4.31,4.085,4.105,1220000,0
1999-05-26,4.105,4.47,4.06,4.44,792000,0
1999-05-27,4.375,4.45,4.225,4.225,397600,0
1999-05-28,4.3,4.405,4.19,4.385,569600,0
1999-06-01,4.415,4.415,4.215,4.215,396800,0
1999-06-02,4.3,4.3,4.155,4.155,1467200,0
1999-06-03,4.19,4.345,4.19,4.29,2395200,0
1999-06-04,4.325,4.345,4.21,4.225,1007200,0
1999-06-07,4.2,4.2,4.025,4.155,1023200,0
1999-06-08,4.17,4.2,4.075,4.125,3120000,0
1999-06-09,4.145,4.15,4,4.055,1351200,0
1999-06-10,4.015,4.02,3.86,3.875,2702400,0
1999-06-11,3.86,3.885,3.78,3.81,23164000,0
1999-06-14,3.81,3.845,3.69,3.7,3384800,0
1999-06-15,3.665,3.725,3.65,3.695,3871200,0
1999-06-16,3.725,3.81,3.705,3.755,2996800,0
1999-06-17,3.76,3.76,3.72,3.73,1532800,0
1999-06-18,3.725,3.73,3.57,3.57,2146400,0
1999-06-21,3.57,3.69,3.44,3.655,3346400,0
1999-06-22,3.63,3.845,3.6,3.745,1982400,0
1999-06-23,3.76,3.86,3.68,3.77,1572800,0
1999-06-24,3.805,3.81,3.735,3.755,1226400,0
1999-06-25,3.755,3.81,3.705,3.705,726400,0
1999-06-28,3.78,3.83,3.725,3.795,1552800,0
1999-06-29,3.81,3.875,3.72,3.83,1949600,0
1999-06-30,3.84,3.945,3.75,3.76,8661600,0
1999-07-01,3.87,4,3.845,3.99,5862400,0
1999-07-02,4.025,4.325,3.985,4.26,4573600,0
1999-07-06,4.31,4.55,4.31,4.385,5229600,0
1999-07-07,4.375,4.39,4.16,4.305,2145600,0
1999-07-08,4.31,4.56,4.22,4.54,2132000,0
1999-07-09,4.575,4.61,4.35,4.36,984000,0
1999-07-12,4.405,4.405,4.22,4.235,2218400,0
1999-07-13,4.24,4.59,4.24,4.47,3625600,0
1999-07-14,4.515,4.625,4.43,4.625,857600,0
1999-07-15,4.64,4.65,4.385,4.555,1343200,0
1999-07-16,4.55,4.8,4.55,4.735,1810400,0
1999-07-19,4.725,4.75,4.445,4.465,585600,0
1999-07-20,4.475,4.525,4.25,4.365,885600,0
1999-07-21,4.365,4.365,4.265,4.3,1217600,0
1999-07-22,4.275,4.56,4.215,4.525,3504000,0
1999-07-23,4.55,4.75,4.4,4.62,2778400,0
1999-07-26,4.575,4.6,4.415,4.415,1210400,0
1999-07-27,4.47,4.655,4.425,4.545,2664000,0
1999-07-28,4.595,4.595,4.405,4.445,332800,0
1999-07-29,4.465,4.465,4.31,4.385,1701600,0
1999-07-30,4.36,4.425,4.31,4.35,1193600,0
1999-08-02,4.35,4.38,4.265,4.265,1194400,0
1999-08-03,4.32,4.32,4.215,4.27,1452000,0
1999-08-04,4.27,4.29,4.025,4.16,1684800,0
1999-08-05,4.165,4.325,4,4.31,1428800,0
1999-08-06,4.31,4.31,4.15,4.15,958400,0
1999-08-09,4.145,4.235,4.05,4.15,923200,0
1999-08-10,4.15,4.25,4.075,4.105,256800,0
1999-08-11,4.12,4.17,4.055,4.135,1819200,0
1999-08-12,4.145,4.155,3.96,4.075,1676000,0
1999-08-13,4.09,4.22,4.05,4.2,1585600,0
1999-08-16,4.215,4.26,4.175,4.2,1604800,0
1999-08-17,4.32,4.49,4.175,4.46,2504800,0
1999-08-18,4.44,4.49,4.325,4.335,1665600,0
1999-08-19,4.31,4.32,4.2,4.26,1004000,0
1999-08-20,4.26,4.265,4.19,4.225,746400,0
1999-08-23,4.25,4.365,4.205,4.28,3082400,0
1999-08-24,4.265,4.5,4.265,4.33,1029600,0
1999-08-25,4.415,4.44,4.305,4.305,1792800,0
1999-08-26,4.36,4.375,4.125,4.315,1557600,0
1999-08-27,4.26,4.31,4.2,4.215,360000,0
1999-08-30,4.225,4.405,4.19,4.24,894400,0
1999-08-31,4.235,4.285,4.11,4.21,2734400,0
1999-09-01,4.515,4.875,4.475,4.63,11457600,0
1999-09-02,4.615,4.635,4.4,4.525,2160000,0
1999-09-03,4.57,4.695,4.47,4.61,1971200,0
1999-09-07,4.65,4.65,4.54,4.55,1941600,0
1999-09-08,4.54,4.55,4.425,4.425,3168800,0
1999-09-09,4.45,4.51,4.305,4.49,2816000,0
1999-09-10,4.465,4.69,4.465,4.61,4151200,0
1999-09-13,4.595,4.885,4.595,4.86,3539200,0
1999-09-14,4.81,5.3,4.81,5.21,4162400,0
1999-09-15,5.2,5.3,5.15,5.235,5934400,0
1999-09-16,5.24,5.775,5.175,5.37,5248800,0
1999-09-17,5.425,5.6,5.05,5.58,3571200,0
1999-09-20,5.58,5.58,5.22,5.485,1853600,0
1999-09-21,5.335,5.38,5.1,5.105,1064000,0
1999-09-22,5.085,5.18,4.93,5.15,1200800,0
1999-09-23,5.17,5.28,5.06,5.095,1949600,0
1999-09-24,5.075,5.075,4.745,4.9,2033600,0
1999-09-27,4.89,5.075,4.885,5.025,1427200,0
1999-09-28,5.025,5.025,4.74,4.805,1705600,0
1999-09-29,4.8,4.97,4.69,4.74,1272800,0
1999-09-30,4.75,4.99,4.75,4.89,2572000,0
1999-10-01,4.93,4.93,4.765,4.88,1383200,0
1999-10-04,4.835,5.155,4.835,4.985,833600,0
1999-10-05,5.035,5.155,4.955,5.08,2237600,0
1999-10-06,5.075,5.43,5.06,5.425,1524800,0
1999-10-07,5.49,5.545,5.16,5.22,3084000,0
1999-10-08,5.26,5.365,5.22,5.255,970400,0
1999-10-11,5.25,5.3,5.22,5.245,1235200,0
1999-10-12,5.28,5.3,5.155,5.195,1899200,0
1999-10-13,5.17,5.22,5.095,5.18,1580000,0
1999-10-14,5.155,5.16,5.05,5.095,880000,0
1999-10-15,5.005,5.01,4.9,4.9,2212800,0
1999-10-18,4.915,4.93,4.835,4.92,1782400,0
1999-10-19,4.94,5.375,4.925,5.25,2424800,0
1999-10-20,5.28,5.345,5.075,5.28,1675200,0
1999-10-21,5.125,5.13,4.51,4.56,8700000,0
1999-10-22,4.65,4.655,3.605,4.34,23733600,0
1999-10-25,4.37,4.4,3.975,4.29,6316800,0
1999-10-26,4.41,4.61,4.36,4.38,2844800,0
1999-10-27,4.44,4.61,4.325,4.44,1674400,0
1999-10-28,4.45,4.5,3.66,3.755,10817600,0
1999-10-29,3.82,3.915,3,3.07,21794400,0
1999-11-01,3.405,3.58,3.15,3.44,16196800,0
1999-11-02,3.5,3.53,3.295,3.33,5750400,0
1999-11-03,3.38,3.44,3.22,3.245,3952800,0
1999-11-04,3.245,3.245,3.155,3.195,3651200,0
1999-11-05,3.22,3.415,3.17,3.28,7499200,0
1999-11-08,3.335,3.625,3.295,3.46,5050400,0
1999-11-09,3.525,3.575,3.475,3.52,2587200,0
1999-11-10,3.495,3.705,3.495,3.53,2918400,0
1999-11-11,3.625,3.655,3.405,3.46,1743200,0
1999-11-12,3.47,3.565,3.345,3.445,2595200,0
1999-11-15,3.45,3.475,3.375,3.405,2043200,0
1999-11-17,3.4,3.545,3.34,3.38,6029600,0
1999-11-18,3.415,3.445,3.345,3.37,2115200,0
1999-11-19,3.355,3.405,3.31,3.335,1586400,0
1999-11-22,3.335,3.36,3.175,3.225,2261600,0
1999-11-23,3.255,3.4,3.19,3.22,3206400,0
1999-11-24,3.195,3.32,3.195,3.31,1938400,0
1999-11-26,3.32,3.32,3.255,3.285,288000,0
1999-11-29,3.255,3.31,3.2,3.2,1815200,0
1999-11-30,3.38,3.405,3.13,3.17,8904800,0
1999-12-01,3.225,3.25,2.795,2.825,24691200,0
1999-12-02,2.905,3.095,2.775,3.095,15083200,0
1999-12-03,3.1,3.155,3,3.11,3032800,0
1999-12-06,3.105,3.115,2.915,2.93,4104000,0
1999-12-07,2.935,2.935,2.85,2.915,2618400,0
1999-12-08,2.9,3.06,2.9,2.94,1297600,0
1999-12-09,2.95,3.015,2.88,2.97,1280000,0
1999-12-10,3.015,3.12,2.975,3.06,3313600,0
1999-12-13,3.035,3.515,3.03,3.31,5236800,0
1999-12-14,3.365,3.405,3.25,3.255,3034400,0
1999-12-15,3.275,3.555,3.25,3.5,2411200,0
1999-12-16,3.515,3.545,3.4,3.44,2260000,0
1999-12-17,3.375,3.88,3.37,3.71,7430400,0
1999-12-20,3.83,3.83,3.545,3.595,2167200,0
1999-12-21,3.56,3.86,3.5,3.855,4197600,0
1999-12-22,3.795,3.955,3.765,3.8,2052000,0
1999-12-23,3.8,3.805,3.69,3.745,1258400,0
1999-12-27,3.77,3.795,3.68,3.725,1913600,0
1999-12-28,3.805,3.805,3.555,3.6,3990400,0
1999-12-29,3.555,3.94,3.545,3.875,1980800,0
1999-12-30,3.845,4.11,3.845,3.9,1755200,0
1999-12-31,3.9,4.135,3.9,4,714400,0
2000-01-03,4.14,4.19,3.81,4,2305600,0
2000-01-04,3.895,3.96,3.83,3.88,1672800,0
2000-01-05,3.835,3.9,3.78,3.89,1672000,0
2000-01-06,3.89,3.985,3.78,3.88,1400000,0
2000-01-07,3.87,3.97,3.87,3.93,1672000,0
2000-01-10,3.94,3.96,3.81,3.88,1212000,0
2000-01-11,3.87,3.87,3.78,3.805,1866400,0
2000-01-12,3.78,3.82,3.625,3.665,1020000,0
2000-01-13,3.675,3.68,3.56,3.575,2139200,0
2000-01-14,3.615,3.985,3.6,3.845,3650400,0
2000-01-18,3.81,4,3.775,3.955,1754400,0
2000-01-19,3.985,4.025,3.905,3.955,1404800,0
2000-01-20,3.995,3.995,3.775,3.85,1545600,0
2000-01-21,3.87,3.875,3.68,3.69,1712800,0
2000-01-24,3.69,3.85,3.69,3.71,922400,0
2000-01-25,3.73,3.73,3.44,3.525,1930400,0
2000-01-26,3.525,3.545,3.335,3.37,2788000,0
2000-01-27,3.335,3.385,3.225,3.25,2000000,0
2000-01-28,3.25,3.255,3.125,3.18,1820800,0
2000-01-31,3.19,3.305,3.19,3.23,1740800,0
2000-02-01,3.225,3.235,3.155,3.21,1184800,0
2000-02-02,3.25,3.295,3.19,3.27,3048800,0
2000-02-03,3.265,3.305,3.25,3.28,1332800,0
2000-02-04,3.26,3.36,3.255,3.32,3167200,0
2000-02-07,3.26,3.28,3.11,3.165,2541600,0
2000-02-08,3.14,3.19,2.88,2.975,4346400,0
2000-02-09,2.965,3.015,2.85,2.85,6205600,0
2000-02-10,2.975,3.075,2.945,3.06,27657600,0
2000-02-11,3.055,3.055,2.92,3.015,6724000,0
2000-02-14,3.025,3.055,2.875,2.94,3839200,0
2000-02-15,2.95,3.005,2.875,2.99,980800,0
2000-02-16,3,3.015,2.905,2.905,1784800,0
2000-02-17,2.91,2.91,2.495,2.655,4285600,0
2000-02-18,2.72,2.755,2.63,2.63,4468000,0
2000-02-22,2.69,2.7,2.6,2.6,2391200,0
2000-02-23,2.585,2.78,2.555,2.73,4906400,0
2000-02-24,2.725,2.805,2.685,2.745,2965600,0
2000-02-25,2.75,2.765,2.72,2.72,1927200,0
2000-02-28,2.775,2.82,2.72,2.785,3066400,0
2000-02-29,2.79,2.89,2.79,2.88,1503200,0
2000-03-01,2.92,3.025,2.81,2.97,1116000,0
2000-03-02,2.985,3.015,2.865,2.905,5604800,0
2000-03-03,2.895,2.9,2.41,2.455,37968800,0
2000-03-06,2.56,2.56,2.165,2.29,9392000,0
2000-03-07,2.32,2.32,1.815,1.865,16544000,0
2000-03-08,1.905,2.015,1.78,1.95,11859200,0
2000-03-09,1.97,2.11,1.95,2.055,5773600,0
2000-03-10,2.15,2.245,2.07,2.125,4636800,0
2000-03-13,2.12,2.125,2.075,2.1,2384000,0
2000-03-14,2.1,2.125,2.06,2.125,1895200,0
2000-03-15,2.12,2.125,1.995,2.11,1750400,0
2000-03-16,2.125,2.53,2.105,2.22,5424000,0
2000-03-17,2.19,2.5,2.18,2.44,3648800,0
2000-03-20,2.42,2.445,2.345,2.37,2037600,0
2000-03-21,2.38,2.46,2.345,2.44,1386400,0
2000-03-22,2.445,2.67,2.425,2.65,3456000,0
2000-03-23,2.62,2.65,2.56,2.585,1448800,0
2000-03-24,2.585,2.665,2.57,2.62,3625600,0
2000-03-27,2.56,2.58,2.375,2.385,1229600,0
2000-03-28,2.385,2.43,2.375,2.41,2422400,0
2000-03-29,2.415,2.46,2.335,2.375,1367200,0
2000-03-30,2.36,2.375,2.31,2.36,2616800,0
2000-03-31,2.35,2.625,2.33,2.625,3751200,0
2000-04-03,2.595,2.69,2.51,2.515,1895200,0
2000-04-04,2.5,2.525,2.31,2.415,1591200,0
2000-04-05,2.375,2.525,2.37,2.495,2036000,0
2000-04-06,2.51,2.565,2.495,2.51,1260800,0
2000-04-07,2.505,2.515,2.455,2.485,2794400,0
2000-04-10,2.5,2.54,2.405,2.415,1361600,0
2000-04-11,2.42,2.48,2.36,2.44,1805600,0
2000-04-12,2.33,2.405,2.22,2.33,3732800,0
2000-04-13,2.325,2.325,2.255,2.31,2019200,0
2000-04-14,2.305,2.305,2.165,2.235,2656000,0
2000-04-17,2.21,2.275,2.19,2.235,3511200,0
2000-04-18,2.25,2.375,2.235,2.375,3658400,0
2000-04-19,2.38,2.38,2.31,2.35,1380000,0
2000-04-20,2.37,2.475,2.345,2.475,2825600,0
2000-04-24,2.445,2.655,2.42,2.54,6798400,0
2000-04-25,2.57,2.585,2.245,2.355,4936000,0
2000-04-26,2.385,2.455,2.275,2.28,1452800,0
2000-04-27,2.25,2.405,2.245,2.35,2652800,0
2000-04-28,2.35,2.35,2.195,2.235,2547200,0
2000-05-01,2.245,2.455,2.245,2.315,4572000,0
2000-05-02,2.29,2.39,2.29,2.375,4377600,0
2000-05-03,2.375,2.375,2.21,2.25,1797600,0
2000-05-04,2.25,2.345,2.22,2.34,2387200,0
2000-05-05,2.31,2.465,2.31,2.43,3820000,0
2000-05-08,2.44,2.53,2.405,2.505,6328800,0
2000-05-09,2.56,2.58,2.485,2.525,4212800,0
2000-05-10,2.525,2.89,2.505,2.83,4849600,0
2000-05-11,2.795,2.915,2.69,2.88,3988800,0
2000-05-12,2.86,2.96,2.805,2.875,4776800,0
2000-05-15,2.88,3.06,2.8,3.06,4424000,0
2000-05-16,3.095,3.195,3.045,3.105,5064800,0
2000-05-17,3.06,3.135,3.045,3.12,2785600,0
2000-05-18,3.105,3.125,3.07,3.115,947200,0
2000-05-19,3.085,3.11,2.94,2.94,3060000,0
2000-05-22,2.94,3.07,2.94,3.07,2020800,0
2000-05-23,3.06,3.125,2.995,3.015,1396800,0
2000-05-24,3.025,3.025,2.96,3.005,1377600,0
2000-05-25,3.005,3.125,3.005,3.115,2461600,0
2000-05-26,3.09,3.115,3.03,3.055,1218400,0
2000-05-30,3.075,3.24,3.075,3.23,1816800,0
2000-05-31,3.19,3.39,3.175,3.35,2432000,0
2000-06-01,3.36,3.515,3.31,3.43,3449600,0
2000-06-02,3.45,3.46,3.125,3.365,4159200,0
2000-06-05,3.37,3.43,3.31,3.4,3061600,0
2000-06-06,3.375,3.425,3.35,3.35,3011200,0
2000-06-07,3.35,3.455,3.195,3.41,3040000,0
2000-06-08,3.39,3.41,3.31,3.335,1018400,0
2000-06-09,3.31,3.35,3.275,3.31,720800,0
2000-06-12,3.315,3.315,3.195,3.255,1048800,0
2000-06-13,3.235,3.405,3.205,3.405,916800,0
2000-06-14,3.36,3.61,3.35,3.5,3208000,0
2000-06-15,3.525,3.69,3.525,3.545,2188800,0
2000-06-16,3.56,3.64,3.53,3.545,1688000,0
2000-06-19,3.54,3.725,3.54,3.605,3778400,0
2000-06-20,3.43,3.515,3.015,3.475,6360000,0
2000-06-21,3.46,3.63,3.455,3.5,5162400,0
2000-06-22,3.5,3.595,3.5,3.53,3472000,0
2000-06-23,3.54,3.64,3.53,3.59,4088800,0
2000-06-26,3.56,3.725,3.56,3.725,1227200,0
2000-06-27,3.65,3.94,3.64,3.815,3333600,0
2000-06-28,3.78,4.165,3.78,3.81,7472000,0
2000-06-29,3.725,3.975,3.56,3.855,2517600,0
2000-06-30,3.915,3.975,3.845,3.88,2652000,0
2000-07-03,3.895,3.895,3.755,3.86,575200,0
2000-07-05,3.805,3.975,3.755,3.91,1788000,0
2000-07-06,3.905,3.94,3.795,3.905,874400,0
2000-07-07,3.84,4.05,3.84,4,948000,0
2000-07-10,3.975,4.025,3.96,4.01,2220800,0
2000-07-11,4.02,4.03,3.97,4.025,4708000,0
2000-07-12,4,4.055,3.985,4.01,1905600,0
2000-07-13,4.005,4.015,3.85,3.905,3128000,0
2000-07-14,3.915,3.935,3.88,3.9,1236000,0
2000-07-17,3.895,3.895,3.69,3.85,1802400,0
2000-07-18,3.85,3.85,3.515,3.59,3367200,0
2000-07-19,3.62,3.71,3.595,3.7,3360000,0
2000-07-20,3.725,4.06,3.72,4.05,2536800,0
2000-07-21,4,4.1,3.995,4.02,2447200,0
2000-07-24,4.01,4.025,3.92,3.945,4234400,0
2000-07-25,3.97,4,3.905,3.92,1044800,0
2000-07-26,3.925,3.955,3.795,3.94,1939200,0
2000-07-27,3.81,3.945,3.715,3.73,1581600,0
2000-07-28,3.72,3.86,3.72,3.845,843200,0
2000-07-31,3.775,4.015,3.75,4.015,1709600,0
2000-08-01,4.005,4.26,4.005,4.21,3797600,0
2000-08-02,4.175,4.24,4.11,4.115,1966400,0
2000-08-03,4.11,4.19,4.075,4.17,1248800,0
2000-08-04,4.17,4.415,4.165,4.415,3361600,0
2000-08-07,4.375,4.46,4.31,4.355,3155200,0
2000-08-08,4.375,4.38,4.18,4.225,1180000,0
2000-08-09,4.255,4.26,4.115,4.21,1203200,0
2000-08-10,4.15,4.235,4.14,4.195,641600,0
2000-08-11,4.195,4.375,4.19,4.325,1004000,0
2000-08-14,4.33,4.365,4.23,4.255,611200,0
2000-08-15,4.23,4.255,4.2,4.245,976000,0
2000-08-16,4.24,4.36,4.15,4.225,1240800,0
2000-08-17,4.21,4.355,4.155,4.345,958400,0
2000-08-18,4.335,4.365,4.275,4.355,728800,0
2000-08-21,4.35,4.48,4.31,4.44,1604800,0
2000-08-22,4.435,4.575,4.39,4.56,2216000,0
2000-08-23,4.53,4.56,4.44,4.515,1116800,0
2000-08-24,4.485,4.52,4.46,4.495,1708000,0
2000-08-25,4.495,4.53,4.46,4.515,1004000,0
2000-08-28,4.525,4.595,4.345,4.375,1309600,0
2000-08-29,4.36,4.525,4.335,4.5,969600,0
2000-08-30,4.485,4.565,4.365,4.385,1374400,0
2000-08-31,4.385,4.515,4.375,4.45,2540800,0
2000-09-01,4.5,4.525,4.375,4.5,803200,0
2000-09-05,4.465,4.5,4.44,4.44,517600,0
2000-09-06,4.44,4.525,4.44,4.495,1144000,0
2000-09-07,4.47,4.475,4.355,4.4,1864800,0
2000-09-08,4.385,4.5,4.31,4.47,2525600,0
2000-09-11,4.45,4.665,4.425,4.625,1383200,0
2000-09-12,4.61,4.625,4.555,4.615,1582400,0
2000-09-13,4.56,4.765,4.56,4.63,1612800,0
2000-09-14,4.625,4.83,4.62,4.795,1308800,0
2000-09-15,4.625,4.875,4.61,4.79,2052000,0
2000-09-18,4.77,4.82,4.36,4.47,3148800,0
2000-09-19,4.495,4.64,4.405,4.62,1380000,0
2000-09-20,4.555,4.625,4.44,4.47,2313600,0
2000-09-21,4.44,4.445,4,4.085,5116800,0
2000-09-22,3.97,4.26,3.97,4.25,3000000,0
2000-09-25,4.175,4.255,4.11,4.145,1591200,0
2000-09-26,4.14,4.325,4.135,4.3,2849600,0
2000-09-27,4.3,4.7,4.3,4.53,3677600,0
2000-09-28,4.525,4.73,4.5,4.615,3083200,0
2000-09-29,4.6,4.735,4.5,4.515,3668800,0
2000-10-02,4.555,4.625,4.455,4.595,1072800,0
2000-10-03,4.58,5.015,4.58,4.81,4224000,0
2000-10-04,4.795,5.095,4.79,5.025,2118400,0
2000-10-05,4.985,5.03,4.97,4.99,1995200,0
2000-10-06,5.04,5.19,4.805,4.97,3351200,0
2000-10-09,4.815,4.905,4.655,4.865,2042400,0
2000-10-10,4.835,4.86,4.62,4.69,3654400,0
2000-10-11,4.625,4.735,4.6,4.7,1454400,0
2000-10-12,4.7,4.735,4.44,4.56,2294400,0
2000-10-13,4.57,4.8,4.56,4.69,2684800,0
2000-10-16,4.725,4.885,4.58,4.835,1412000,0
2000-10-17,4.775,4.92,4.445,4.45,7548000,0
2000-10-18,4.35,4.85,4.24,4.745,4237600,0
2000-10-19,4.75,4.91,4.675,4.9,2361600,0
2000-10-20,4.9,4.9,4.72,4.81,1239200,0
2000-10-23,4.815,5.015,4.81,4.975,2462400,0
2000-10-24,4.97,5.335,4.96,5.065,4162400,0
2000-10-25,4.995,5.325,4.69,4.76,1760800,0
2000-10-26,4.725,4.925,4.62,4.88,1308000,0
2000-10-27,4.905,4.905,4.6,4.75,1949600,0
2000-10-30,4.625,4.65,4.345,4.485,6071200,0
2000-10-31,4.47,4.475,4.19,4.2,9981600,0
2000-11-01,4.125,4.4,3.985,4.32,17372800,0
2000-11-02,4.47,4.525,4.345,4.42,45560000,0
2000-11-03,4.43,4.44,4.34,4.355,6341600,0
2000-11-06,4.395,4.5,4.385,4.46,6256800,0
2000-11-07,4.51,4.51,4.385,4.475,5236000,0
2000-11-08,4.535,4.575,4.475,4.53,4512000,0
2000-11-09,4.505,4.55,4.18,4.235,8223200,0
2000-11-10,4.225,4.4,4.175,4.31,2702400,0
2000-11-13,4.29,4.365,4,4.245,5358400,0
2000-11-14,4.285,4.5,4.285,4.45,4784000,0
2000-11-15,4.44,4.56,4.405,4.53,5535200,0
2000-11-16,4.525,4.645,4.46,4.46,3471200,0
2000-11-17,4.5,4.655,4.47,4.575,2436800,0
2000-11-20,4.485,4.49,4.305,4.33,4887200,0
2000-11-21,4.36,4.385,4.325,4.35,2064800,0
2000-11-22,4.335,4.61,4.275,4.565,5128000,0
2000-11-24,4.575,4.595,4.455,4.48,564000,0
2000-11-27,4.515,4.78,4.44,4.69,2824000,0
2000-11-28,4.62,4.845,4.615,4.68,2917600,0
2000-11-29,4.68,4.87,4.64,4.835,2206400,0
2000-11-30,4.81,4.925,4.49,4.68,2696000,0
2000-12-01,4.69,4.85,4.62,4.81,1773600,0
2000-12-04,4.795,4.925,4.71,4.81,1487200,0
2000-12-05,4.93,5.285,4.9,5.19,5874400,0
2000-12-06,5.19,5.36,5.11,5.12,3682400,0
2000-12-07,5.07,5.25,5.07,5.18,3055200,0
2000-12-08,5.245,5.43,5.2,5.34,5176800,0
2000-12-11,5.365,5.53,5.365,5.465,4185600,0
2000-12-12,5.465,5.47,5.135,5.225,3888000,0
2000-12-13,5.255,5.56,5.22,5.555,4609600,0
2000-12-14,5.54,5.65,5.105,5.275,4700800,0
2000-12-15,5.24,5.525,5.04,5.515,10665600,0
2000-12-18,5.535,5.675,5.51,5.655,7466400,0
2000-12-19,5.64,5.805,5.525,5.715,6482400,0
2000-12-20,5.68,5.94,5.64,5.86,11546400,0
2000-12-21,5.855,6.025,5.75,6.02,7881600,0
2000-12-22,5.98,6,5.635,5.655,2975200,0
2000-12-26,5.7,6.235,5.635,6.175,4852800,0
2000-12-27,6.085,6.595,6.08,6.53,14600800,0
2000-12-28,6.315,6.69,6.265,6.59,7529600,0
2000-12-29,6.685,6.69,6.35,6.39,2367200,0
2001-01-02,6.375,6.43,5.8,5.85,5421600,0
2001-01-03,5.75,5.845,5.49,5.775,5061600,0
2001-01-04,5.755,5.825,5.235,5.335,12216800,0
2001-01-05,5.195,5.485,5.11,5.2,6898400,0
2001-01-08,5.165,5.325,5.125,5.255,3996800,0
2001-01-09,5.245,5.475,5.245,5.41,2724000,0
2001-01-10,5.415,5.625,5.35,5.62,3696800,0
2001-01-11,5.56,5.74,5.515,5.67,3772000,0
2001-01-12,5.65,5.845,5.56,5.69,3856800,0
2001-01-16,5.725,5.825,5.7,5.77,3604000,0
2001-01-17,5.81,5.9,5.57,5.595,6426400,0
2001-01-18,5.615,5.71,5.445,5.51,3559200,0
2001-01-19,5.55,5.585,5.125,5.15,9231200,0
2001-01-22,5.265,5.375,5.22,5.225,6728000,0
2001-01-23,5.27,5.755,5.245,5.67,7696000,0
2001-01-24,5.67,6,5.545,5.925,3678400,0
2001-01-25,5.89,5.94,5.805,5.94,1644800,0
2001-01-26,5.85,6.085,5.81,6.055,2448800,0
2001-01-29,6.025,6.25,5.915,5.955,2891200,0
2001-01-30,6.02,6.075,5.8,5.845,1063200,0
2001-01-31,5.97,6,5.605,5.8,2578400,0
2001-02-01,5.85,5.875,5.675,5.7,1425600,0
2001-02-02,5.825,5.98,5.765,5.945,3084800,0
2001-02-05,6.02,6.13,5.995,6.01,3868800,0
2001-02-06,6.015,6.115,5.975,6.045,2117600,0
2001-02-07,6.03,6.235,6.01,6.225,5176800,0
2001-02-08,6.11,6.31,5.81,5.935,8941600,0
2001-02-09,5.905,6.245,5.88,6.14,3999200,0
2001-02-12,6.15,6.19,6.01,6.125,3633600,0
2001-02-13,6.125,6.31,6.125,6.23,6868800,0
2001-02-14,6.19,6.28,5.96,6.135,9538400,0
2001-02-15,6.22,6.225,5.74,5.79,7212800,0
2001-02-16,5.74,5.81,5.625,5.735,3020000,0
2001-02-20,5.78,5.81,5.565,5.69,3908000,0
2001-02-21,5.645,5.72,5.36,5.425,3360800,0
2001-02-22,5.375,5.895,5.375,5.635,6924800,0
2001-02-23,5.61,5.865,5.46,5.825,3432800,0
2001-02-26,5.87,5.87,5.635,5.68,3216800,0
2001-02-27,5.595,5.7,5.51,5.615,3671200,0
2001-02-28,5.585,5.64,5.5,5.605,2477600,0
2001-03-01,5.55,5.655,5.525,5.595,2824800,0
2001-03-02,5.565,5.64,5.445,5.45,3032800,0
2001-03-05,5.47,5.71,5.455,5.645,2181600,0
2001-03-06,5.625,5.765,5.58,5.59,2823200,0
2001-03-07,5.63,5.635,5.455,5.585,2796800,0
2001-03-08,5.365,5.365,4.88,5.015,48364000,0
2001-03-09,5,5.215,4.75,4.975,21461600,0
2001-03-12,4.94,5.075,4.735,4.815,9446400,0
2001-03-13,4.795,4.85,4.515,4.585,15260000,0
2001-03-14,4.43,4.82,4.39,4.665,15830400,0
2001-03-15,4.775,4.98,4.765,4.885,8953600,0
2001-03-16,4.9,4.94,4.685,4.74,3660800,0
2001-03-19,4.77,4.775,4.595,4.69,4444000,0
2001-03-20,4.7,4.78,4.615,4.725,4979200,0
2001-03-21,4.715,4.8,4.665,4.7,3870400,0
2001-03-22,4.7,4.735,4.355,4.5,7320800,0
2001-03-23,4.64,4.775,4.595,4.72,4812000,0
2001-03-26,4.705,4.915,4.7,4.815,3032000,0
2001-03-27,4.75,4.93,4.7,4.905,5052800,0
2001-03-28,4.845,5.135,4.845,5.06,10106400,0
2001-03-29,5.03,5.36,5.03,5.3,11362400,0
2001-03-30,5.275,5.495,5.19,5.42,8008800,0
2001-04-02,5.38,5.405,5.175,5.195,6388800,0
2001-04-03,5.165,5.18,5.095,5.145,4101600,0
2001-04-04,5.135,5.265,5.13,5.22,3534400,0
2001-04-05,5.27,5.39,5.25,5.3,4052800,0
2001-04-06,5.265,5.515,5.265,5.435,6060000,0
2001-04-09,5.44,5.55,5.355,5.505,5750400,0
2001-04-10,5.545,5.545,5.39,5.485,3908000,0
2001-04-11,5.535,5.56,5.275,5.31,3215200,0
2001-04-12,5.275,5.42,5.21,5.385,2795200,0
2001-04-16,5.345,5.625,5.345,5.62,3232000,0
2001-04-17,5.62,5.765,5.595,5.635,6119200,0
2001-04-18,5.715,6.02,5.675,5.735,11901600,0
2001-04-19,5.815,5.89,5.73,5.78,4194400,0
2001-04-20,5.745,5.75,5.6,5.625,3426400,0
2001-04-23,5.59,5.635,5.465,5.5,6376000,0
2001-04-24,5.495,5.575,5.44,5.48,5136800,0
2001-04-25,5.495,5.67,5.485,5.525,4931200,0
2001-04-26,5.56,5.605,5.505,5.515,6407200,0
2001-04-27,5.52,5.55,5.095,5.28,14492000,0
2001-04-30,5.33,5.43,5.115,5.305,9949600,0
2001-05-01,5.28,5.32,5.195,5.23,4625600,0
2001-05-02,5.26,5.515,5.26,5.49,7324800,0
2001-05-03,5.42,5.625,5.42,5.62,5409600,0
2001-05-04,5.535,5.535,5.32,5.43,5075200,0
2001-05-07,5.43,5.59,5.375,5.525,3065600,0
2001-05-08,5.56,5.565,5.385,5.395,6908000,0
2001-05-09,5.39,5.415,5.3,5.315,3892800,0
2001-05-10,5.37,5.37,5.22,5.23,4116000,0
2001-05-11,5.25,5.265,5.185,5.19,2938400,0
2001-05-14,5.235,5.255,5.155,5.185,3299200,0
2001-05-15,5.19,5.325,5.16,5.31,6159200,0
2001-05-16,5.315,5.57,5.31,5.55,4889600,0
2001-05-17,5.56,5.63,5.485,5.62,4365600,0
2001-05-18,5.615,5.64,5.52,5.63,2908800,0
2001-05-21,5.635,5.78,5.595,5.78,3137600,0
2001-05-22,5.755,5.845,5.72,5.835,6124800,0
2001-05-23,5.83,5.885,5.755,5.81,3340000,0
2001-05-24,5.94,6.04,5.905,5.995,6190400,0
2001-05-25,6.01,6.125,5.92,6.08,4606400,0
2001-05-29,6.075,6.305,6.04,6.28,5292800,0
2001-05-30,6.2,6.22,6.075,6.08,2384000,0
2001-05-31,6.145,6.15,6.03,6.035,2344800,0
2001-06-01,6.03,6.32,6.015,6.26,3573600,0
2001-06-04,6.275,6.49,6.22,6.485,5116800,0
2001-06-05,6.48,6.525,6.265,6.265,4096000,0
2001-06-06,6.31,6.56,6.28,6.555,6129600,0
2001-06-07,6.515,6.75,6.5,6.715,6722400,0
2001-06-08,6.7,6.7,6.31,6.47,6311200,0
2001-06-11,6.475,6.705,6.405,6.675,5152800,0
2001-06-12,6.615,6.67,6.51,6.57,4314400,0
2001-06-13,6.61,6.775,6.545,6.745,2954400,0
2001-06-14,6.72,6.795,6.625,6.735,4727200,0
2001-06-15,6.58,6.895,6.575,6.86,8529600,0
2001-06-18,6.81,6.895,6.68,6.685,5420800,0
2001-06-19,6.7,6.705,6.485,6.65,9349600,0
2001-06-20,6.65,6.82,6.64,6.76,3566400,0
2001-06-21,6.735,6.98,6.73,6.775,3886400,0
2001-06-22,6.825,6.855,6.44,6.705,4496800,0
2001-06-25,6.715,6.81,6.31,6.39,6894400,0
2001-06-26,6.435,6.65,6.32,6.635,6808000,0
2001-06-27,6.65,6.72,6.545,6.64,4966400,0
2001-06-28,6.64,6.875,6.59,6.615,3133600,0
2001-06-29,6.61,7.25,6.42,6.88,11124000,0
2001-07-02,6.825,6.875,6.565,6.67,6142400,0
2001-07-03,6.615,6.66,6.52,6.54,1898400,0
2001-07-05,6.56,6.56,6.355,6.36,3491200,0
2001-07-06,6.325,6.485,6.265,6.34,3721600,0
2001-07-09,6.37,6.51,6.3,6.35,4645600,0
2001-07-10,6.385,6.44,6.215,6.36,9818400,0
2001-07-11,6.325,6.485,6.325,6.395,6520800,0
2001-07-12,6.465,6.75,6.39,6.705,7331200,0
2001-07-13,6.7,6.905,6.66,6.815,11808800,0
2001-07-16,6.805,7.285,6.75,7.28,9439200,0
2001-07-17,7.045,7.655,7.045,7.575,20080800,0
2001-07-18,7.64,7.68,7.25,7.41,21755200,0
2001-07-19,7.395,7.395,6.805,6.81,19856800,0
2001-07-20,6.81,6.87,6.605,6.785,11271200,0
2001-07-23,6.79,7.06,6.79,6.88,4909600,0
2001-07-24,6.855,6.94,6.645,6.895,7874400,0
2001-07-25,6.89,7.06,6.715,6.735,8053600,0
2001-07-26,6.765,6.82,6.61,6.685,7125600,0
2001-07-27,6.7,7.015,6.695,6.98,5190400,0
2001-07-30,7.02,7.25,6.895,7.13,9788000,0
2001-07-31,7.16,7.335,7.155,7.295,9610400,0
2001-08-01,7.31,7.31,6.83,6.865,14323200,0
2001-08-02,6.91,6.97,6.785,6.845,12893600,0
2001-08-03,6.845,6.875,6.84,6.87,9774400,0
2001-08-06,6.845,6.86,6.68,6.8,4520800,0
2001-08-07,6.785,6.86,6.72,6.75,3753600,0
2001-08-08,6.805,6.905,6.745,6.84,8632000,0
2001-08-09,6.795,6.9,6.745,6.845,5403200,0
2001-08-10,6.83,6.995,6.755,6.755,5536000,0
2001-08-13,6.825,7.11,6.765,7.015,8323200,0
2001-08-14,7.005,7.1,6.855,6.98,6370400,0
2001-08-15,6.99,7.3,6.925,7.275,9856000,0
2001-08-16,7.25,7.335,7.06,7.19,6444000,0
2001-08-17,6.775,6.98,6.69,6.75,46284800,0
2001-08-20,6.75,6.94,6.75,6.845,10582400,0
2001-08-21,6.87,7.025,6.85,6.89,8846400,0
2001-08-22,6.875,6.975,6.64,6.66,10249600,0
2001-08-23,6.65,6.915,6.54,6.89,12228000,0
2001-08-24,6.885,7.02,6.865,6.88,7691200,0
2001-08-27,6.925,7.1,6.89,7.035,3757600,0
2001-08-28,7.045,7.1,6.87,6.945,5284800,0
2001-08-29,6.94,7.02,6.875,6.925,5842400,0
2001-08-30,6.915,7.17,6.885,6.94,4840800,0
2001-08-31,6.99,6.99,6.69,6.69,6112000,0
2001-09-04,6.725,6.93,6.635,6.755,6793600,0
2001-09-05,6.78,6.78,6.425,6.575,11150400,0
2001-09-06,6.515,6.645,6.385,6.45,3036000,0
2001-09-07,6.375,6.385,5.855,6.11,20632000,0
2001-09-10,6.065,6.375,6.06,6.275,14820000,0
2001-09-17,6.14,6.42,5.955,6.265,10055200,0
2001-09-18,6.245,6.255,5.925,5.94,11535200,0
2001-09-19,5.95,6.105,5.715,5.765,12915200,0
2001-09-20,5.725,6.02,5.52,5.98,9618400,0
2001-09-21,5.8,6.015,5.515,5.62,15043200,0
2001-09-24,5.76,5.855,5.685,5.785,6294400,0
2001-09-25,5.78,6.06,5.765,6.06,10070400,0
2001-09-26,6.105,6.625,6.095,6.4,10079200,0
2001-09-27,6.385,6.825,6.38,6.7,10214400,0
2001-09-28,6.845,7.125,6.79,6.915,12056000,0
2001-10-01,6.945,7.005,6.69,6.895,5814400,0
2001-10-02,6.81,7.295,6.81,7.245,8404000,0
2001-10-03,7.23,7.64,7.105,7.27,19181600,0
2001-10-04,7.34,7.36,6.89,7.31,11555200,0
2001-10-05,7.28,7.37,7.09,7.115,9173600,0
2001-10-08,7.1,7.31,6.94,6.975,10943200,0
2001-10-09,6.94,7.23,6.895,6.935,6774400,0
2001-10-10,6.94,7.42,6.925,7.295,7215200,0
2001-10-11,7.44,7.48,6.885,6.95,9323200,0
2001-10-12,7.03,7.15,6.705,6.84,7448800,0
2001-10-15,6.755,7.225,6.745,7.2,8452000,0
2001-10-16,7.11,7.115,6.28,6.485,50842400,0
2001-10-17,6.575,6.63,5.795,6.005,56932000,0
2001-10-18,5.78,5.78,4.94,5.035,165442400,0
2001-10-19,5.1,5.52,5.1,5.5,74987200,0
2001-10-22,5.495,5.73,5.41,5.52,29536000,0
2001-10-23,5.535,5.56,5.15,5.235,20947200,0
2001-10-24,5.255,5.47,5.09,5.155,26804800,0
2001-10-25,5.12,5.29,4.98,5.035,19205600,0
2001-10-26,5.06,5.435,4.91,5.33,19036000,0
2001-10-29,5.37,5.405,5.125,5.19,10716800,0
2001-10-30,5.185,5.235,4.955,5.17,13186400,0
2001-10-31,5.245,5.28,5.04,5.115,13837600,0
2001-11-01,5.185,5.36,5.15,5.255,14415200,0
2001-11-02,5.245,5.435,5.2,5.335,13857600,0
2001-11-05,5.335,5.545,5.28,5.405,9997600,0
2001-11-06,5.405,5.585,5.315,5.39,11692800,0
2001-11-07,5.4,5.505,4.84,4.955,34456000,0
2001-11-08,5,5,4.595,4.73,45383200,0
2001-11-09,4.71,5.045,4.675,4.915,23172000,0
2001-11-12,4.94,5.015,4.85,4.905,14410400,0
2001-11-13,4.94,5.07,4.775,4.925,12794400,0
2001-11-14,4.965,5.08,4.94,4.97,11753600,0
2001-11-15,5.05,5.11,4.69,4.86,18012000,0
2001-11-16,4.875,5.03,4.75,4.805,9947200,0
2001-11-19,4.825,5,4.805,4.955,11432000,0
2001-11-20,4.93,5.235,4.91,5.175,21467200,0
2001-11-21,5.11,5.11,4.925,4.94,21944800,0
2001-11-23,4.94,5.1,4.94,5.055,1960800,0
2001-11-26,5.13,5.2,4.875,4.95,13300000,0
2001-11-27,5.01,5.02,4.86,4.97,8760800,0
2001-11-28,4.975,5.195,4.95,5.13,16868800,0
2001-11-29,5.18,5.215,5.035,5.115,20788800,0
2001-11-30,5.14,5.25,5.09,5.14,8445600,0
2001-12-03,5.155,5.31,5.155,5.27,11048000,0
2001-12-04,5.3,5.4,5.245,5.25,13416000,0
2001-12-05,5.375,5.525,5.365,5.465,19654400,0
2001-12-06,5.575,5.6,5.34,5.44,10025600,0
2001-12-07,5.44,5.49,5.37,5.375,4616000,0
2001-12-10,5.405,5.47,5.37,5.47,4717600,0
2001-12-11,5.46,5.545,5.4,5.415,10946400,0
2001-12-12,5.44,5.5,5.325,5.35,12968800,0
2001-12-13,5.33,5.435,5.31,5.41,11379200,0
2001-12-14,5.375,5.38,5.15,5.36,14227200,0
2001-12-17,5.37,5.64,5.31,5.6,20204000,0
2001-12-18,5.7,5.785,5.605,5.745,7886400,0
2001-12-19,5.735,5.825,5.625,5.77,5776800,0
2001-12-20,5.77,5.935,5.73,5.855,8450400,0
2001-12-21,5.965,6.07,5.775,6,51600000,0
2001-12-24,5.975,6.01,5.895,5.915,4261600,0
2001-12-26,5.925,5.925,5.795,5.835,6537600,0
2001-12-27,5.845,5.88,5.785,5.825,4189600,0
2001-12-28,5.83,5.955,5.815,5.885,5472800,0
2001-12-31,5.885,5.925,5.795,5.845,8927200,0
2002-01-02,5.845,5.865,5.63,5.795,8308800,0
2002-01-03,5.795,5.94,5.69,5.75,8053600,0
2002-01-04,5.815,5.825,5.64,5.72,4397600,0
2002-01-07,5.625,5.625,5.275,5.38,21627200,0
2002-01-08,5.39,5.605,5.39,5.59,7853600,0
2002-01-09,5.605,5.69,5.54,5.585,6332800,0
2002-01-10,5.575,5.64,5.485,5.625,6404000,0
2002-01-11,5.625,5.795,5.61,5.625,11833600,0
2002-01-14,5.65,5.84,5.635,5.685,7031200,0
2002-01-15,5.725,5.75,5.62,5.685,4829600,0
2002-01-16,5.6,5.94,5.6,5.795,12165600,0
2002-01-17,5.835,5.875,5.6,5.675,6484000,0
2002-01-18,5.65,5.69,5.5,5.5,7673600,0
2002-01-22,5.545,5.62,5.44,5.55,8369600,0
2002-01-23,5.56,5.81,5.56,5.72,8176000,0
2002-01-24,5.735,5.855,5.635,5.69,5373600,0
2002-01-25,5.675,5.805,5.625,5.71,6592800,0
2002-01-28,5.685,5.805,5.66,5.765,8311200,0
2002-01-29,5.955,6.155,5.655,5.68,22996000,0
2002-01-30,5.765,5.82,5.63,5.75,6964000,0
2002-01-31,5.75,5.81,5.64,5.725,6549600,0
2002-02-01,5.73,5.855,5.65,5.72,7934400,0
2002-02-04,5.75,5.75,5.605,5.66,10547200,0
2002-02-05,5.68,5.985,5.635,5.975,18820800,0
2002-02-06,5.985,6.095,5.825,5.945,10589600,0
2002-02-07,6.015,6.215,5.975,6.09,12161600,0
2002-02-08,6.09,6.26,6.06,6.255,9063200,0
2002-02-11,6.245,6.72,6.15,6.64,26428800,0
2002-02-12,6.6,6.715,6.5,6.575,11647200,0
2002-02-13,6.55,6.675,6.41,6.5,9303200,0
2002-02-14,6.5,6.615,6.5,6.555,7556000,0
2002-02-15,6.57,6.595,6.4,6.465,7134400,0
2002-02-19,6.36,6.59,6.355,6.53,18725600,0
2002-02-20,6.52,6.73,6.52,6.63,9140000,0
2002-02-21,6.62,6.835,6.62,6.73,9830400,0
2002-02-22,6.745,6.8,6.59,6.725,4833600,0
2002-02-25,6.735,6.81,6.61,6.715,8603200,0
2002-02-26,6.725,6.87,6.67,6.815,7992000,0
2002-02-27,6.83,6.875,6.525,6.605,5729600,0
2002-02-28,6.62,6.695,6.405,6.47,6770400,0
2002-03-01,6.425,6.52,6.375,6.5,6638400,0
2002-03-04,6.52,6.59,6.35,6.41,8184000,0
2002-03-05,6.41,6.545,6.395,6.415,6088800,0
2002-03-06,6.42,6.625,6.41,6.615,8415200,0
2002-03-07,6.625,6.625,6.455,6.51,5008800,0
2002-03-08,6.6,6.66,6.44,6.51,6094400,0
2002-03-11,6.5,6.575,6.47,6.485,3930400,0
2002-03-12,6.475,6.69,6.405,6.66,15284000,0
2002-03-13,6.66,6.795,6.575,6.605,9265600,0
2002-03-14,6.625,6.675,6.44,6.485,10052000,0
2002-03-15,6.5,6.525,6.355,6.425,8843200,0
2002-03-18,6.465,6.52,6.365,6.485,12944800,0
2002-03-19,6.55,6.57,6.385,6.395,4184800,0
2002-03-20,6.4,6.45,6.29,6.41,4227200,0
2002-03-21,6.41,6.55,6.395,6.53,4757600,0
2002-03-22,6.535,6.625,6.39,6.595,7567200,0
2002-03-25,6.605,6.61,6.435,6.455,3192800,0
2002-03-26,6.48,6.845,6.475,6.815,14722400,0
2002-03-27,6.835,7.115,6.77,7.08,12911200,0
2002-03-28,7.105,7.245,7.1,7.2,13547200,0
2002-04-01,7.175,7.235,6.975,7.225,8007200,0
2002-04-02,7.175,7.295,7.075,7.115,7498400,0
2002-04-03,7.115,7.12,6.865,7.02,8258400,0
2002-04-04,7.005,7.115,6.94,6.945,9364800,0
2002-04-05,6.97,6.975,6.765,6.83,9397600,0
2002-04-08,6.8,6.965,6.795,6.96,6871200,0
2002-04-09,6.975,7.06,6.95,6.965,6684800,0
2002-04-10,6.975,7.055,6.97,7,5524800,0
2002-04-11,6.995,6.995,6.77,6.78,7868000,0
2002-04-12,6.785,6.895,6.595,6.81,7995200,0
2002-04-15,6.86,7.04,6.78,6.86,5208000,0
2002-04-16,6.95,7.05,6.91,7.015,4906400,0
2002-04-17,7.055,7.23,6.815,6.855,16315200,0
2002-04-18,7.04,7.47,7.01,7.385,23164000,0
2002-04-19,7.43,7.86,7.405,7.79,16150400,0
2002-04-22,7.72,7.86,7.555,7.6,14424800,0
2002-04-23,7.58,7.695,7.575,7.655,12344800,0
2002-04-24,7.685,7.94,7.685,7.75,8824000,0
2002-04-25,7.76,8.05,7.705,7.775,10728000,0
2002-04-26,7.785,7.935,7.72,7.78,5327200,0
2002-04-29,7.83,7.845,7.675,7.76,5578400,0
2002-04-30,7.755,7.95,7.66,7.9,9119200,0
2002-05-01,7.895,8.185,7.885,8.135,14248800,0
2002-05-02,8.13,8.24,6.625,7.12,159406400,0
2002-05-03,6.98,7.075,6.295,6.405,79244800,0
2002-05-06,7.075,7.495,6.94,7.255,66105600,0
2002-05-07,7.3,7.43,7.205,7.31,16381600,0
2002-05-08,7.355,7.395,7.08,7.395,13049600,0
2002-05-09,7.37,7.495,7.255,7.275,11768800,0
2002-05-10,7.25,7.25,6.965,7.055,10996000,0
2002-05-13,7,7.095,6.78,6.88,21492800,0
2002-05-14,6.9,6.9,6.345,6.525,40382400,0
2002-05-15,6.545,6.895,6.36,6.49,36679200,0
2002-05-16,6.52,6.635,6.32,6.595,21065600,0
2002-05-17,6.625,6.775,6.435,6.66,15230400,0
2002-05-20,6.64,6.73,6.525,6.665,16531200,0
2002-05-21,6.7,6.81,6.55,6.755,18380800,0
2002-05-22,6.75,6.805,6.59,6.67,11523200,0
2002-05-23,6.68,6.785,6.535,6.775,6604000,0
2002-05-24,6.77,6.795,6.595,6.73,5443200,0
2002-05-28,6.73,6.95,6.67,6.735,12272800,0
2002-05-29,6.705,6.72,6.605,6.685,17380800,0
2002-05-30,6.65,6.75,6.595,6.71,9203200,0
2002-05-31,6.77,6.805,6.375,6.605,22661600,0
2002-06-03,6.61,6.765,6.57,6.61,7569600,0
2002-06-04,6.62,6.765,6.53,6.745,10861600,0
2002-06-05,6.75,6.865,6.6,6.67,14132800,0
2002-06-06,6.64,6.675,6.42,6.45,13695200,0
2002-06-07,6.385,6.485,5.81,6.43,22270400,0
2002-06-10,6.43,6.725,6.4,6.72,9571200,0
2002-06-11,6.735,6.84,6.605,6.64,9440000,0
2002-06-12,6.64,6.645,6.5,6.58,11592800,0
2002-06-13,6.555,6.685,6.555,6.61,6962400,0
2002-06-14,6.575,6.885,6.445,6.8,10921600,0
2002-06-17,6.82,7.185,6.82,7.135,13432800,0
2002-06-18,7.12,7.14,6.985,6.985,10880000,0
2002-06-19,6.955,7.17,6.905,6.975,8910400,0
2002-06-20,6.945,7.115,6.945,6.985,7273600,0
2002-06-21,6.985,7.025,6.86,6.865,13819200,0
2002-06-24,6.855,6.87,6.44,6.68,23201600,0
2002-06-25,6.7,6.755,6.28,6.38,16207200,0
2002-06-26,6.23,6.49,6.125,6.465,10368800,0
2002-06-27,6.535,6.65,6.16,6.265,20587200,0
2002-06-28,6.31,6.485,6.25,6.265,13716000,0
2002-07-01,6.31,6.32,5.83,5.895,26226400,0
2002-07-02,5.875,5.975,5.605,5.625,21666400,0
2002-07-03,5.625,5.925,5.595,5.895,11574400,0
2002-07-05,5.95,6.125,5.95,6.09,3792000,0
2002-07-08,6.05,6.295,5.925,6.12,12704800,0
2002-07-09,6.16,6.17,5.67,5.745,18951200,0
2002-07-10,5.76,5.97,5.7,5.805,14607200,0
2002-07-11,5.8,5.805,5.375,5.685,19648000,0
2002-07-12,5.69,5.875,5.39,5.46,25114400,0
2002-07-15,5.44,5.505,4.83,5.505,20069600,0
2002-07-16,5.42,5.75,5.245,5.35,24739200,0
2002-07-17,5.375,5.87,5.375,5.845,17886400,0
2002-07-18,5.875,5.98,5.655,5.71,8833600,0
2002-07-19,5.655,5.655,5.5,5.575,11316000,0
2002-07-22,5.5,5.705,5.225,5.44,13501600,0
2002-07-23,5.395,5.525,5.165,5.27,9809600,0
2002-07-24,5.16,5.89,5.05,5.805,21408000,0
2002-07-25,5.905,6.105,5.76,5.785,20680000,0
2002-07-26,5.795,5.925,5.66,5.905,13132000,0
2002-07-29,6.125,6.33,6.05,6.275,13264000,0
2002-07-30,6.27,6.52,6.145,6.25,17145600,0
2002-07-31,6.225,6.605,6.15,6.5,15504800,0
2002-08-01,6.235,6.27,5.89,6.185,36977600,0
2002-08-02,6.17,6.17,5.76,5.785,20664800,0
2002-08-05,5.855,5.905,5.42,5.48,14577600,0
2002-08-06,5.555,5.61,5.445,5.49,15443200,0
2002-08-07,5.665,5.67,5.265,5.485,19887200,0
2002-08-08,5.545,5.905,5.46,5.87,19847200,0
2002-08-09,5.875,5.88,5.59,5.825,10396000,0
2002-08-12,5.775,6.02,5.715,5.975,9408000,0
2002-08-13,5.98,6.055,5.25,5.4,52048800,0
2002-08-14,5.27,5.425,5,5.355,68620800,0
2002-08-15,5.38,5.595,5.34,5.37,19678400,0
2002-08-16,5.37,5.48,5.285,5.335,16323200,0
2002-08-19,5.35,5.625,5.33,5.595,11749600,0
2002-08-20,5.525,5.7,5.49,5.61,8125600,0
2002-08-21,5.675,5.905,5.675,5.84,17727200,0
2002-08-22,5.84,6.11,5.825,6.055,13670400,0
2002-08-23,6.05,6.13,5.93,5.935,6120000,0
2002-08-26,5.94,6.175,5.935,6.135,9628000,0
2002-08-27,6.165,6.265,5.955,5.985,16056000,0
2002-08-28,5.97,6.03,5.825,5.875,9106400,0
2002-08-29,5.855,6.205,5.845,6.16,15117600,0
2002-08-30,6.125,6.17,5.99,6,7217600,0
2002-09-03,5.995,5.995,5.825,5.84,7179200,0
2002-09-04,5.875,5.95,5.68,5.835,12950400,0
2002-09-05,5.775,5.855,5.74,5.78,7671200,0
2002-09-06,5.84,6,5.78,5.95,6328000,0
2002-09-09,5.95,6.22,5.92,6.125,10128000,0
2002-09-10,6.165,6.18,6.055,6.1,6900800,0
2002-09-11,6.275,6.555,6.16,6.51,22675200,0
2002-09-12,6.43,6.55,6.39,6.5,9246400,0
2002-09-13,6.49,6.69,6.43,6.645,11322400,0
2002-09-16,6.6,6.845,6.55,6.79,11642400,0
2002-09-17,6.875,7,6.83,6.905,16540800,0
2002-09-18,6.805,6.93,6.75,6.86,15556000,0
2002-09-19,6.845,6.845,6.66,6.675,10543200,0
2002-09-20,6.81,6.81,6.535,6.545,14431200,0
2002-09-23,6.57,6.76,6.445,6.605,9890400,0
2002-09-24,6.555,6.69,6.525,6.56,8678400,0
2002-09-25,6.565,6.77,6.545,6.77,8076000,0
2002-09-26,6.785,6.85,6.69,6.85,7415200,0
2002-09-27,6.83,7.025,6.785,6.81,11728800,0
2002-09-30,6.77,6.91,6.65,6.815,11073600,0
2002-10-01,6.83,6.87,6.19,6.41,36968000,0
2002-10-02,6.41,6.685,6.375,6.515,21995200,0
2002-10-03,6.525,6.535,6.305,6.335,11738400,0
2002-10-04,6.35,6.42,5.99,6.195,16975200,0
2002-10-07,6.215,6.32,6.13,6.16,12196000,0
2002-10-08,6.17,6.48,6.165,6.37,11288800,0
2002-10-09,6.375,6.69,6.27,6.33,16408800,0
2002-10-10,6.335,6.595,6.29,6.55,12146400,0
2002-10-11,7.055,7.22,6.9,6.99,30016800,0
2002-10-14,6.995,7.075,6.91,7,11724000,0
2002-10-15,7.07,7.215,7.045,7.13,16449600,0
2002-10-16,7.06,7.105,6.965,7.005,12675200,0
2002-10-17,7.125,7.175,6.765,6.84,14912800,0
2002-10-18,6.82,7.01,6.815,6.955,15096800,0
2002-10-21,6.945,7.1,6.83,7.045,8669600,0
2002-10-22,7.02,7.345,6.95,7.17,15605600,0
2002-10-23,6.54,7.02,6.53,7.02,49505600,0
2002-10-24,6.965,7.33,6.935,7.25,21073600,0
2002-10-25,7.19,7.19,6.875,6.95,21455200,0
2002-10-28,6.94,7.01,6.64,6.74,14859200,0
2002-10-29,6.855,7.11,6.675,7.035,25601600,0
2002-10-30,7.06,7.155,6.91,7.045,12238400,0
2002-10-31,7.06,7.155,6.745,6.795,11856000,0
2002-11-01,6.81,7.05,6.68,7.01,9891200,0
2002-11-04,7.095,7.15,6.875,6.895,8679200,0
2002-11-05,6.895,6.975,6.715,6.895,11514400,0
2002-11-06,6.925,7.12,6.915,7.03,9037600,0
2002-11-07,7.025,7.18,7.01,7.11,9240000,0
2002-11-08,7.065,7.12,6.575,6.84,20169600,0
2002-11-11,6.855,6.855,6.445,6.525,14135200,0
2002-11-12,6.575,6.6,6.385,6.465,18616800,0
2002-11-13,6.45,6.7,6.38,6.51,18327200,0
2002-11-14,6.4,6.695,6.4,6.69,15920000,0
2002-11-15,6.675,6.835,6.635,6.785,8680800,0
2002-11-18,6.82,6.875,6.68,6.69,8052000,0
2002-11-19,6.655,6.665,6.265,6.41,26441600,0
2002-11-20,6.41,6.58,6.375,6.57,11678400,0
2002-11-21,6.575,6.615,6.37,6.515,11700800,0
2002-11-22,6.515,6.535,6.35,6.44,9091200,0
2002-11-25,6.435,6.435,6.005,6.28,20423200,0
2002-11-26,6.255,6.435,6.23,6.27,9538400,0
2002-11-27,6.25,6.495,6.25,6.39,7567200,0
2002-11-29,6.39,6.43,6.325,6.325,1738400,0
2002-12-02,6.325,6.355,6.15,6.27,11926400,0
2002-12-03,6.335,6.385,6.105,6.125,8902400,0
2002-12-04,6.12,6.39,6.065,6.34,17615200,0
2002-12-05,6.35,6.45,6.24,6.32,10370400,0
2002-12-06,6.285,6.495,6.19,6.23,23875200,0
2002-12-09,6.24,6.495,6.235,6.255,17753600,0
2002-12-10,6.31,6.43,6.15,6.25,22400800,0
2002-12-11,6.25,6.36,6.2,6.275,6674400,0
2002-12-12,6.28,6.355,6.17,6.17,8999200,0
2002-12-13,6.2,6.24,6.035,6.045,9769600,0
2002-12-16,6.05,6.175,6.05,6.095,10548800,0
2002-12-17,6.105,6.18,6.045,6.075,8070400,0
2002-12-18,6.075,6.075,5.94,5.995,7790400,0
2002-12-19,5.98,6.13,5.89,5.93,11056800,0
2002-12-20,5.94,6.065,5.73,5.855,19282400,0
2002-12-23,5.855,6.05,5.84,6.02,8334400,0
2002-12-24,6,6.08,5.985,6.02,3978400,0
2002-12-26,6.025,6.16,6.025,6.09,7760800,0
2002-12-27,6.075,6.11,5.98,5.99,7720800,0
2002-12-30,6,6.095,5.945,6.065,5056000,0
2002-12-31,6.08,6.095,5.985,6.005,7492000,0
2003-01-02,6.035,6.345,5.975,6.325,15644000,0
2003-01-03,6.32,6.445,6.28,6.44,9905600,0
2003-01-06,6.41,6.685,6.405,6.605,15960000,0
2003-01-07,6.585,6.6,6.45,6.515,8935200,0
2003-01-08,6.495,6.495,6.345,6.415,9433600,0
2003-01-09,6.395,6.525,6.33,6.42,11179200,0
2003-01-10,6.39,6.6,6.28,6.54,12840800,0
2003-01-13,6.6,6.82,6.595,6.75,21540800,0
2003-01-14,6.67,6.845,6.6,6.84,13698400,0
2003-01-15,6.82,6.875,6.51,6.555,13275200,0
2003-01-16,6.545,6.77,6.53,6.655,10607200,0
2003-01-17,6.68,6.7,6.44,6.555,11239200,0
2003-01-21,6.575,6.745,6.575,6.64,15725600,0
2003-01-22,6.645,6.895,6.59,6.715,12956800,0
2003-01-23,6.745,6.9,6.73,6.885,10472000,0
2003-01-24,6.885,6.885,6.65,6.735,8709600,0
2003-01-27,6.75,6.755,6.535,6.645,10391200,0
2003-01-28,6.65,6.73,6.56,6.715,7483200,0
2003-01-29,6.795,6.81,6.655,6.8,12108800,0
2003-01-30,6.81,6.865,6.7,6.71,8777600,0
2003-01-31,6.715,7.02,6.655,6.945,12180800,0
2003-02-03,6.865,6.955,6.65,6.67,8736000,0
2003-02-04,6.67,6.67,6.525,6.615,10816800,0
2003-02-05,6.695,6.805,6.605,6.62,5844000,0
2003-02-06,6.61,6.64,6.495,6.56,7496000,0
2003-02-07,6.57,6.6,6.44,6.45,4418400,0
2003-02-10,6.46,6.57,6.42,6.55,3839200,0
2003-02-11,6.57,6.715,6.35,6.455,8702400,0
2003-02-12,6.395,6.485,6.09,6.165,17431200,0
2003-02-13,6.15,6.155,5.85,5.93,34539200,0
2003-02-14,5.93,6.135,5.79,6.07,21628000,0
2003-02-18,6.11,6.31,6.105,6.28,6884800,0
2003-02-19,6.305,6.37,6.155,6.22,5538400,0
2003-02-20,6.205,6.31,6.11,6.26,6412000,0
2003-02-21,6.295,6.425,6.19,6.385,9443200,0
2003-02-24,6.37,6.405,6.285,6.305,6012800,0
2003-02-25,6.29,6.35,6.16,6.34,8207200,0
2003-02-26,6.325,6.49,6.205,6.45,14892000,0
2003-02-27,6.455,6.5,6.39,6.49,5344800,0
2003-02-28,6.455,6.5,6.36,6.465,7373600,0
2003-03-03,6.355,6.49,6.32,6.39,7812800,0
2003-03-04,6.38,6.43,6.35,6.38,4925600,0
2003-03-05,6.36,6.47,6.32,6.395,8802400,0
2003-03-06,6.395,6.475,6.365,6.455,4763200,0
2003-03-07,6.43,6.495,6.39,6.45,5920800,0
2003-03-10,6.44,6.46,6.365,6.395,5044800,0
2003-03-11,6.39,6.4,6.12,6.295,14314400,0
2003-03-12,6.26,6.315,6.255,6.29,8690400,0
2003-03-13,6.325,6.54,6.235,6.49,17006400,0
2003-03-14,6.475,6.66,6.47,6.495,11108000,0
2003-03-17,6.49,6.945,6.455,6.93,18518400,0
2003-03-18,6.925,7,6.88,6.99,13265600,0
2003-03-19,7.025,7.05,6.87,6.985,8624800,0
2003-03-20,6.99,7.02,6.81,6.94,11615200,0
2003-03-21,6.99,7.11,6.925,7.07,12905600,0
2003-03-24,7.03,7.035,6.965,7.01,12968000,0
2003-03-25,7.025,7.17,6.905,7.105,13340800,0
2003-03-26,7.11,7.19,7.075,7.125,8755200,0
2003-03-27,7.08,7.135,6.945,7.11,9848800,0
2003-03-28,7.105,7.145,7.05,7.06,7550400,0
2003-03-31,6.985,6.99,6.81,6.96,12604800,0
2003-04-01,6.97,6.98,6.6,6.695,36998400,0
2003-04-02,6.745,6.92,6.675,6.855,11520000,0
2003-04-03,6.89,7.02,6.83,6.93,11801712,0
2003-04-04,6.94,6.995,6.83,6.85,6302272,0
2003-04-07,6.92,7.09,6.875,6.965,10028328,0
2003-04-08,6.74,6.93,6.725,6.815,11322408,0
2003-04-09,6.845,6.995,6.825,6.875,9790152,0
2003-04-10,6.86,6.975,6.795,6.925,5912072,0
2003-04-11,6.94,6.995,6.89,6.94,7393552,0
2003-04-14,6.96,7.145,6.955,7.105,13737248,0
2003-04-15,7.09,7.12,6.98,7.025,11842120,0
2003-04-16,7.05,7.065,6.81,6.815,8658544,0
2003-04-17,6.83,6.935,6.82,6.895,9782656,0
2003-04-21,6.9,6.97,6.855,6.915,14464256,0
2003-04-22,6.88,7.145,6.875,7.125,7040504,0
2003-04-23,6.88,7.24,6.88,7.195,12204400,0
2003-04-24,7.14,7.215,6.955,7.02,13239576,0
2003-04-25,7.02,7.125,6.98,7.07,8099320,0
2003-04-28,7.06,7.195,7.025,7.19,9320664,0
2003-04-29,7.08,7.285,7.08,7.255,57558608,0
2003-04-30,7.26,7.38,7.23,7.365,14370064,0
2003-05-01,7.365,7.515,7.215,7.44,13326160,0
2003-05-02,7.455,7.745,7.345,7.71,15256024,0
2003-05-05,7.725,7.81,7.64,7.755,10585824,0
2003-05-06,7.77,7.875,7.68,7.805,13623520,0
2003-05-07,7.8,7.9,7.635,7.805,10488264,0
2003-05-08,7.775,7.895,7.695,7.775,8007584,0
2003-05-09,7.81,7.925,7.775,7.87,7708776,0
2003-05-12,7.88,8.01,7.765,7.97,11394576,0
2003-05-13,7.955,8.115,7.84,8.04,15842368,0
2003-05-14,8.02,8.07,7.92,8.01,7730032,0
2003-05-15,8.05,8.055,7.885,8.015,7569248,0
2003-05-16,8.025,8.025,7.845,7.86,9539568,0
2003-05-19,7.835,7.91,7.59,7.75,23340608,0
2003-05-20,7.75,7.995,7.745,7.965,13787384,0
2003-05-21,7.93,8.135,7.93,8.045,10594832,0
2003-05-22,8.1,8.465,8.07,8.25,17470856,0
2003-05-23,8.2,8.27,8.19,8.24,8116688,0
2003-05-27,8.165,8.29,8.16,8.26,10906816,0
2003-05-28,8.27,8.275,8.125,8.205,8270112,0
2003-05-29,8.14,8.225,7.975,8.005,12836040,0
2003-05-30,8.085,8.19,7.945,8.19,15898160,0
2003-06-02,8.25,8.33,8,8.035,13738144,0
2003-06-03,8.08,8.16,7.955,8.04,6988936,0
2003-06-04,8.045,8.23,7.99,8.215,10661240,0
2003-06-05,8.22,8.57,8.095,8.5,23491408,0
2003-06-06,8.51,8.875,8.43,8.555,18246568,0
2003-06-09,8.935,8.935,8.52,8.57,7168040,0
2003-06-10,9,9,8.585,8.75,14506184,0
2003-06-11,8.805,9.105,8.775,9.08,10947240,0
2003-06-12,9.075,9.23,8.945,8.96,11927040,0
2003-06-13,8.995,9.105,8.885,8.935,9175896,0
2003-06-16,8.935,9.215,8.915,9.205,7448608,0
2003-06-17,9.33,9.405,9.16,9.26,10689272,0
2003-06-18,9.26,9.305,9.035,9.225,10254000,0
2003-06-19,9.12,9.13,8.605,8.68,16060864,0
2003-06-20,8.19,8.495,8.125,8.36,37459464,0
2003-06-23,8.32,8.46,8.105,8.44,19381608,0
2003-06-24,8.37,8.535,8.23,8.365,10856032,0
2003-06-25,8.41,8.63,8.31,8.4,11008088,0
2003-06-26,8.38,8.61,8.365,8.555,9061312,0
2003-06-27,8.555,8.805,8.535,8.66,12408224,0
2003-06-30,8.63,8.745,8.52,8.55,6646808,0
2003-07-01,8.54,8.6,8.285,8.54,10557056,0
2003-07-02,8.585,8.845,8.545,8.75,11080752,0
2003-07-03,8.75,8.81,8.63,8.68,6396920,0
2003-07-07,8.73,8.875,8.69,8.815,7556712,0
2003-07-08,8.805,8.99,8.75,8.945,7559056,0
2003-07-09,9.015,9.125,8.94,9.06,6089704,0
2003-07-10,9.125,9.16,8.955,8.99,8201272,0
2003-07-11,9.025,9.285,9,9.19,5524008,0
2003-07-14,9.25,9.41,9.135,9.16,9743024,0
2003-07-15,9.215,9.43,9.195,9.4,14688320,0
2003-07-16,9.28,9.37,8.975,9.015,25680040,0
2003-07-17,8.98,9.115,8.755,8.835,12860904,0
2003-07-18,8.895,9,8.84,8.955,5420768,0
2003-07-21,8.94,9.12,8.875,8.945,4322168,0
2003-07-22,8.885,9.035,8.635,8.93,11235984,0
2003-07-23,8.94,9.085,8.725,8.99,10340176,0
2003-07-24,8.555,8.57,7.985,8.055,43727256,0
2003-07-25,8.165,8.27,8.005,8.25,13899352,0
2003-07-28,8.26,8.375,8.115,8.19,9405832,0
2003-07-29,8.195,8.465,8.015,8.405,13136104,0
2003-07-30,8.4,8.525,8.33,8.41,9720328,0
2003-07-31,8.49,8.495,8.105,8.25,15814560,0
2003-08-01,7.965,8.18,7.94,8.03,20431616,0
2003-08-04,7.98,8.07,7.78,7.975,14226584,0
2003-08-05,7.995,8.025,7.695,7.735,7956456,0
2003-08-06,7.725,7.745,7.51,7.61,9669864,0
2003-08-07,7.56,7.785,7.51,7.69,7086248,0
2003-08-08,7.78,7.95,7.77,7.78,6502136,0
2003-08-11,7.78,8,7.765,7.91,5821744,0
2003-08-12,7.955,8.125,7.94,8.1,6487944,0
2003-08-13,8.075,8.125,7.975,8.005,5582032,0
2003-08-14,7.96,8.055,7.89,8.015,4482552,0
2003-08-15,8.01,8.075,7.905,7.97,1689488,0
2003-08-18,7.97,8.13,7.95,8.13,5929712,0
2003-08-19,8.12,8.2,8.07,8.13,4384600,0
2003-08-20,8.13,8.135,8.005,8.035,5668344,0
2003-08-21,8.035,8.17,8.035,8.115,5163392,0
2003-08-22,8.14,8.18,7.905,7.935,4477808,0
2003-08-25,7.935,7.935,7.665,7.76,13345600,0
2003-08-26,7.72,7.85,7.675,7.83,7995088,0
2003-08-27,7.86,7.99,7.75,7.955,10863056,0
2003-08-28,7.945,8.1,7.93,8.06,9348248,0
2003-08-29,8.12,8.125,8.06,8.1,3624128,0
2003-09-02,8.14,8.15,7.985,8.09,7254112,0
2003-09-03,7.965,8.03,7.565,7.59,26158728,0
2003-09-04,7.58,7.65,7.465,7.605,26268880,0
2003-09-05,7.605,7.615,7.355,7.375,25116576,0
2003-09-08,7.4,7.56,7.38,7.38,12991984,0
2003-09-09,7.405,7.44,7.24,7.245,12086880,0
2003-09-10,7.235,7.545,7.205,7.455,17764144,0
2003-09-11,7.505,7.65,7.455,7.635,10457472,0
2003-09-12,7.545,7.62,7.48,7.6,11012232,0
2003-09-15,7.6,7.61,7.5,7.555,7671696,0
2003-09-16,7.56,7.65,7.53,7.575,7442880,0
2003-09-17,7.55,7.575,7.445,7.515,8025544,0
2003-09-18,7.5,7.645,7.485,7.605,11458360,0
2003-09-19,7.57,7.62,7.355,7.545,10116728,0
2003-09-22,7.545,7.545,7.315,7.335,7659016,0
2003-09-23,7.32,7.525,7.31,7.51,8470288,0
2003-09-24,7.69,7.725,7.54,7.545,23215672,0
2003-09-25,7.61,7.64,7.375,7.445,112775200,0
2003-09-26,7.435,7.495,7.365,7.38,13466904,0
2003-09-29,7.555,7.615,7.405,7.605,17550816,0
2003-09-30,7.605,7.69,7.5,7.64,10183640,0
2003-10-01,7.685,7.79,7.64,7.78,8274752,0
2003-10-02,7.775,7.905,7.74,7.77,6239024,0
2003-10-03,7.81,7.905,7.53,7.58,13859800,0
2003-10-06,7.58,7.68,7.405,7.42,14879952,0
2003-10-07,7.42,7.485,7.38,7.405,8409680,0
2003-10-08,7.435,7.545,7.43,7.495,5856504,0
2003-10-09,7.56,7.69,7.465,7.48,7631648,0
2003-10-10,7.475,7.485,7.36,7.43,5657496,0
2003-10-13,7.425,7.43,7.215,7.275,10750208,0
2003-10-14,7.25,7.31,7.125,7.31,13539408,0
2003-10-15,7.35,7.39,7.19,7.265,6762752,0
2003-10-16,7.27,7.33,7.195,7.255,7658968,0
2003-10-17,7.245,7.25,6.905,6.985,20440072,0
2003-10-20,6.955,7.12,6.89,7.115,10455672,0
2003-10-21,7.125,7.225,7.06,7.205,10063168,0
2003-10-22,7.185,7.19,7.02,7.085,8323920,0
2003-10-23,7.09,7.225,7.08,7.19,8503656,0
2003-10-24,7.18,7.34,7.045,7.335,8767344,0
2003-10-27,7.215,7.31,7.1,7.14,13857384,0
2003-10-28,7.195,7.29,7.13,7.28,11945664,0
2003-10-29,7.295,7.45,7.185,7.375,11058688,0
2003-10-30,7.375,7.375,6.505,6.8,60679296,0
2003-10-31,6.845,6.875,6.735,6.865,18528984,0
2003-11-03,6.86,6.965,6.81,6.935,23901184,0
2003-11-04,6.94,7.015,6.91,6.995,11042760,0
2003-11-05,7.015,7.05,6.845,7.025,13868464,0
2003-11-06,7.035,7.135,6.95,7.055,14331520,0
2003-11-07,7.1,7.19,7,7.055,12729176,0
2003-11-10,6.97,7.045,6.95,6.995,10012584,0
2003-11-11,6.995,7.035,6.89,7.005,7800576,0
2003-11-12,6.99,7.27,6.97,7.27,12849408,0
2003-11-13,7.265,7.645,7.235,7.59,23876272,0
2003-11-14,7.61,7.935,7.6,7.87,29083488,0
2003-11-17,7.85,7.96,7.71,7.96,14705848,0
2003-11-18,7.97,8.035,7.77,7.85,12267840,0
2003-11-19,7.865,7.95,7.795,7.86,7178584,0
2003-11-20,7.795,7.94,7.635,7.745,10166672,0
2003-11-21,7.79,7.81,7.635,7.72,8350416,0
2003-11-24,7.74,8.055,7.72,8.025,12050200,0
2003-11-25,7.985,8.015,7.82,7.845,12343424,0
2003-11-26,7.87,8.025,7.845,7.995,8174992,0
2003-11-28,8.005,8.125,7.995,8.09,3837376,0
2003-12-01,8.105,8.33,8.095,8.28,11554528,0
2003-12-02,8.285,8.34,8.17,8.215,7602800,0
2003-12-03,8.26,8.285,8.015,8.02,7822352,0
2003-12-04,8.01,8.085,7.955,8.01,9463864,0
2003-12-05,7.98,8.005,7.9,7.94,6164528,0
2003-12-08,7.9,7.95,7.81,7.895,7760064,0
2003-12-09,7.94,7.96,7.795,7.82,5185848,0
2003-12-10,7.83,7.83,7.645,7.68,8984752,0
2003-12-11,7.69,7.955,7.64,7.855,9780488,0
2003-12-12,7.94,8.01,7.74,7.995,11668568,0
2003-12-15,8.14,8.175,7.85,7.88,9047344,0
2003-12-16,7.755,7.785,7.645,7.725,13381272,0
2003-12-17,7.73,7.81,7.655,7.745,6446056,0
2003-12-18,7.75,8.03,7.725,7.975,6791864,0
2003-12-19,8.01,8.025,7.855,7.995,6086552,0
2003-12-22,8.015,8.25,7.92,8.18,9760720,0
2003-12-23,8.145,8.25,8.125,8.19,3847208,0
2003-12-24,8.17,8.225,8.14,8.19,1958264,0
2003-12-26,8.195,8.235,8.15,8.2,1403160,0
2003-12-29,8.2,8.34,8.17,8.32,5441568,0
2003-12-30,8.32,8.425,8.27,8.375,6485104,0
2003-12-31,8.375,8.42,8.25,8.305,5177800,0
2004-01-02,8.27,8.32,8.21,8.21,5120488,0
2004-01-05,8.275,8.31,8.035,8.085,9264264,0
2004-01-06,8.1,8.19,7.955,7.995,8508664,0
2004-01-07,7.96,8.19,7.925,8.045,10195528,0
2004-01-08,8.06,8.25,8.06,8.105,5418008,0
2004-01-09,8.22,8.22,7.98,8.03,5039232,0
2004-01-12,8.005,8.175,7.89,8.145,6016344,0
2004-01-13,8.12,8.34,8.12,8.195,6512312,0
2004-01-14,8.15,8.23,8.135,8.21,3939176,0
2004-01-15,8.225,8.395,8.16,8.34,4851192,0
2004-01-16,8.34,8.565,8.3,8.535,11218624,0
2004-01-20,8.54,8.615,8.465,8.49,5437536,0
2004-01-21,8.54,8.615,8.47,8.565,7167248,0
2004-01-22,8.55,8.68,8.54,8.6,6617088,0
2004-01-23,8.615,8.705,8.48,8.505,8632520,0
2004-01-26,8.505,8.74,8.425,8.705,5836296,0
2004-01-27,8.695,8.765,8.69,8.73,8165408,0
2004-01-28,8.725,8.84,8.65,8.67,7454096,0
2004-01-29,8.61,8.715,8.585,8.685,5078216,0
2004-01-30,8.685,8.7,8.615,8.65,5579968,0
2004-02-02,8.675,8.715,8.515,8.66,9055592,0
2004-02-03,8.68,8.875,8.54,8.75,6337800,0
2004-02-04,8.725,8.87,8.67,8.8,8566976,0
2004-02-05,8.82,8.83,8.57,8.605,10242304,0
2004-02-06,8.61,8.625,8.545,8.585,7663208,0
2004-02-09,8.595,8.665,8.535,8.6,4998480,0
2004-02-10,8.6,8.775,8.6,8.665,8793928,0
2004-02-11,8.725,8.73,8.525,8.615,6976880,0
2004-02-12,8.615,8.765,8.55,8.645,9733520,0
2004-02-13,8.705,8.9,8.695,8.82,8883648,0
2004-02-17,8.795,9.125,8.745,8.99,8474104,0
2004-02-18,8.785,8.81,8.69,8.71,10841960,0
2004-02-19,8.68,8.875,8.44,8.445,8547256,0
2004-02-20,8.44,8.49,8.35,8.37,9307800,0
2004-02-23,8.405,8.44,8.305,8.4,8891120,0
2004-02-24,8.41,8.45,8.295,8.355,11358800,0
2004-02-25,8.41,8.93,8.41,8.875,32618360,0
2004-02-26,8.8,9.01,8.78,8.975,10730424,0
2004-02-27,8.95,9.23,8.91,9.125,19853904,0
2004-03-01,9.135,9.36,9.12,9.355,9581920,0
2004-03-02,9.36,9.37,9.285,9.3,10116464,0
2004-03-03,9.365,9.49,9.245,9.335,10020832,0
2004-03-04,9.35,9.445,9.275,9.39,4642456,0
2004-03-05,9.365,9.525,9.305,9.395,6634288,0
2004-03-08,9.375,9.5,9.285,9.325,5222712,0
2004-03-09,9.295,9.425,9.275,9.32,6325736,0
2004-03-10,9.31,9.415,9.235,9.245,9894192,0
2004-03-11,9.215,9.29,9.07,9.07,11427144,0
2004-03-12,9.12,9.36,9.055,9.19,9206272,0
2004-03-15,9.15,9.29,9.135,9.195,7272408,0
2004-03-16,9.25,9.465,9.24,9.28,12525424,0
2004-03-17,9.28,9.455,9.23,9.385,5069144,0
2004-03-18,9.365,9.405,9.23,9.335,6012208,0
2004-03-19,9.32,9.44,9.19,9.24,6834696,0
2004-03-22,9.3,9.3,9.13,9.19,6698568,0
2004-03-23,9.22,9.245,9.08,9.125,6302728,0
2004-03-24,9.085,9.205,9.08,9.125,15555528,0
2004-03-25,9.15,9.325,9.135,9.25,10784888,0
2004-03-26,9.215,9.27,9.155,9.155,7308928,0
2004-03-29,9.175,9.27,9.16,9.235,7606816,0
2004-03-30,9.225,9.285,9.165,9.27,7629168,0
2004-03-31,9.255,9.375,9.25,9.32,13003648,0
2004-04-01,9.23,9.33,9.215,9.295,9627616,0
2004-04-02,9.365,9.44,9.295,9.42,9876888,0
2004-04-05,9.385,9.805,9.38,9.745,10319248,0
2004-04-06,9.7,9.82,9.635,9.68,4692504,0
2004-04-07,9.65,9.715,9.56,9.6,5470672,0
2004-04-08,9.545,9.625,9.45,9.56,6226544,0
2004-04-12,9.575,9.75,9.565,9.695,5062560,0
2004-04-13,9.695,9.76,9.535,9.58,5382824,0
2004-04-14,9.56,9.695,9.465,9.545,7074896,0
2004-04-15,9.595,9.6,9.375,9.5,8086600,0
2004-04-16,9.505,9.74,9.455,9.65,6416720,0
2004-04-19,9.655,9.86,9.635,9.825,6430160,0
2004-04-20,9.84,9.93,9.76,9.77,7156208,0
2004-04-21,9.77,10,9.76,9.92,7251400,0
2004-04-22,9.885,9.995,9.76,9.97,8435872,0
2004-04-23,9.975,9.99,9.875,9.94,3951376,0
2004-04-26,9.955,10,9.82,9.91,6061256,0
2004-04-27,9.945,10.15,9.925,9.975,9458536,0
2004-04-28,9.84,9.97,9.725,9.775,10314512,0
2004-04-29,9.69,9.95,9.565,9.75,18968520,0
2004-04-30,9.74,9.835,9.655,9.67,12427112,0
2004-05-03,9.595,9.71,9.535,9.65,7350472,0
2004-05-04,9.645,9.645,9.435,9.465,11117568,0
2004-05-05,9.51,9.615,9.48,9.59,5226296,0
2004-05-06,9.56,9.58,9.375,9.54,6432096,0
2004-05-07,9.495,9.595,9.34,9.37,6252656,0
2004-05-10,9.35,9.37,9.1,9.205,7221992,0
2004-05-11,9.245,9.35,9.14,9.295,4849704,0
2004-05-12,9.27,9.395,9.105,9.33,6375864,0
2004-05-13,9.295,9.365,9.19,9.255,6394640,0
2004-05-14,9.53,9.75,9.41,9.59,12682296,0
2004-05-17,9.545,9.74,9.465,9.585,8589184,0
2004-05-18,9.625,9.68,9.535,9.605,4079936,0
2004-05-19,9.65,9.705,9.5,9.545,5635776,0
2004-05-20,9.5,9.615,9.495,9.535,5629432,0
2004-05-21,9.565,9.725,9.485,9.59,4863032,0
2004-05-24,9.625,9.73,9.565,9.675,4589112,0
2004-05-25,9.73,9.92,9.605,9.875,7796600,0
2004-05-26,9.845,9.91,9.75,9.795,5075688,0
2004-05-27,9.79,9.965,9.75,9.915,5689240,0
2004-05-28,9.905,9.91,9.74,9.795,5169768,0
2004-06-01,9.77,9.905,9.745,9.87,4545120,0
2004-06-02,9.905,10,9.81,9.955,5041080,0
2004-06-03,9.91,10,9.83,9.92,4872032,0
2004-06-04,9.94,10,9.84,9.85,3313096,0
2004-06-07,9.86,9.92,9.785,9.9,4317592,0
2004-06-08,9.895,9.94,9.82,9.94,2944008,0
2004-06-09,9.9,9.975,9.805,9.825,4502592,0
2004-06-10,9.795,9.875,9.725,9.795,4691744,0
2004-06-14,9.57,9.65,9.42,9.48,10896136,0
2004-06-15,9.535,9.62,9.405,9.49,8349272,0
2004-06-16,9.48,9.59,9.46,9.51,4184848,0
2004-06-17,9.49,9.635,9.475,9.605,6374104,0
2004-06-18,9.625,9.755,9.62,9.705,6648664,0
2004-06-21,9.71,9.725,9.59,9.605,5402120,0
2004-06-22,9.555,9.695,9.535,9.695,6076960,0
2004-06-23,9.695,9.695,9.52,9.55,7825376,0
2004-06-24,9.53,9.62,9.44,9.51,5865304,0
2004-06-25,9.5,9.65,9.5,9.63,4217616,0
2004-06-28,9.655,9.665,9.475,9.53,3457008,0
2004-06-29,9.545,9.835,9.525,9.77,8084544,0
2004-06-30,9.75,9.93,9.735,9.905,4644024,0
2004-07-01,9.7,9.74,9.07,9.42,31840704,0
2004-07-02,9.31,9.365,9.035,9.125,19054392,0
2004-07-06,9.11,9.275,8.99,9.055,7841672,0
2004-07-07,9.115,9.34,9.095,9.28,8388064,0
2004-07-08,9.275,9.33,9.2,9.205,5400040,0
2004-07-09,9.29,9.34,9.09,9.185,5174432,0
2004-07-12,9.155,9.27,9.035,9.195,4914608,0
2004-07-13,9.18,9.34,9.175,9.305,5753504,0
2004-07-14,9.24,9.485,9.24,9.435,7145552,0
2004-07-15,9.415,9.5,9.4,9.4,5902128,0
2004-07-16,9.53,9.575,9.43,9.43,7871032,0
2004-07-19,9.475,9.495,9.3,9.46,6992000,0
2004-07-20,9.455,9.465,9.355,9.445,4761464,0
2004-07-21,9.415,9.43,9.25,9.265,4647096,0
2004-07-22,9.245,9.37,9.185,9.35,5529352,0
2004-07-23,9.32,9.335,9.25,9.295,5561576,0
2004-07-26,9.23,9.27,9.085,9.25,7229720,0
2004-07-27,9.195,9.325,8.85,9.09,13246208,0
2004-07-28,9.01,9.05,8.8,8.98,13097680,0
2004-07-29,7.85,8.45,7.74,8.17,87597816,0
2004-07-30,8.27,8.33,8.05,8.2,10428792,0
2004-08-02,8.155,8.24,7.99,8.18,8758872,0
2004-08-03,8.19,8.24,7.895,7.98,18101640,0
2004-08-04,7.98,8.165,7.545,7.81,38785840,0
2004-08-05,7.78,7.875,7.705,7.745,12014032,0
2004-08-06,7.695,7.725,7.525,7.525,8926992,0
2004-08-09,7.52,7.68,7.515,7.55,8641040,0
2004-08-10,7.545,7.65,7.53,7.62,8171768,0
2004-08-11,7.59,7.69,7.56,7.66,7852048,0
2004-08-12,7.655,7.695,7.48,7.495,7678816,0
2004-08-13,7.495,7.62,7.48,7.58,4858112,0
2004-08-16,7.59,7.84,7.56,7.765,7690992,0
2004-08-17,7.765,7.905,7.755,7.815,9234240,0
2004-08-18,7.815,7.965,7.77,7.95,6085008,0
2004-08-19,7.905,7.94,7.66,7.69,8746928,0
2004-08-20,7.7,7.73,7.6,7.625,8034824,0
2004-08-23,7.635,7.735,7.53,7.57,10254568,0
2004-08-24,7.615,7.715,7.595,7.63,6047400,0
2004-08-25,7.63,7.815,7.58,7.81,6354880,0
2004-08-26,7.82,7.99,7.795,7.955,11287848,0
2004-08-27,7.96,8.105,7.945,8.025,7810528,0
2004-08-30,7.97,7.97,7.785,7.86,6187936,0
2004-08-31,7.885,7.905,7.77,7.9,7080096,0
2004-09-01,7.89,8.06,7.865,8.035,4930440,0
2004-09-02,8.08,8.18,7.965,8.155,4603104,0
2004-09-03,8.125,8.195,7.92,7.98,4293096,0
2004-09-07,8,8.16,7.985,8.09,5506544,0
2004-09-08,8.11,8.12,7.905,7.92,4810640,0
2004-09-09,7.92,8.02,7.91,7.94,4712688,0
2004-09-10,7.9,7.94,7.845,7.935,3556264,0
2004-09-13,7.905,8.11,7.9,8.02,7068552,0
2004-09-14,8.02,8.07,7.885,7.985,6014512,0
2004-09-15,7.96,8.015,7.845,7.86,7272248,0
2004-09-16,7.875,8.02,7.845,7.98,4964352,0
2004-09-17,8.035,8.09,7.93,7.94,5884648,0
2004-09-20,7.935,8.025,7.875,7.99,4648280,0
2004-09-21,8.005,8.07,7.95,8.06,4950040,0
2004-09-22,8.055,8.09,7.94,8.035,5477792,0
2004-09-23,8.035,8.115,8,8.035,5233424,0
2004-09-24,8.035,8.09,8.025,8.035,3923640,0
2004-09-27,8.04,8.05,7.95,7.98,5332720,0
2004-09-28,8.01,8.19,7.965,8.125,5647512,0
2004-09-29,8.115,8.285,8.105,8.26,9425880,0
2004-09-30,8.16,8.225,8.045,8.17,9788144,0
2004-10-01,8.2,8.31,8.125,8.19,5698624,0
2004-10-04,8.18,8.21,8.03,8.055,6111064,0
2004-10-05,8.075,8.225,8.06,8.16,5420704,0
2004-10-06,8.14,8.24,8.125,8.23,2833648,0
2004-10-07,8.17,8.26,8.13,8.225,3438504,0
2004-10-08,8.2,8.24,8.07,8.08,3884520,0
2004-10-11,8.08,8.3,8.07,8.265,7092408,0
2004-10-12,8.235,8.345,8.15,8.2,5567752,0
2004-10-13,8.2,8.285,8.105,8.125,5400944,0
2004-10-14,8.125,8.125,7.915,7.925,8748120,0
2004-10-15,7.925,8.01,7.765,7.805,16803688,0
2004-10-18,7.79,7.89,7.685,7.82,6287144,0
2004-10-19,7.805,7.81,7.33,7.435,28725640,0
2004-10-20,7.31,7.695,7.285,7.64,14675432,0
2004-10-21,7.645,7.68,7.515,7.535,11729160,0
2004-10-22,7.55,7.715,7.52,7.595,8464376,0
2004-10-25,7.575,7.61,7.525,7.57,5584160,0
2004-10-26,7.555,7.725,7.54,7.705,8369200,0
2004-10-27,7.765,7.97,7.755,7.94,6840608,0
2004-10-28,7.925,8,7.875,7.93,6884696,0
2004-10-29,7.9,8.035,7.815,8,7022080,0
2004-11-01,8,8.065,7.89,7.94,8141456,0
2004-11-02,7.95,8.055,7.835,7.925,8379752,0
2004-11-03,8.07,8.59,8.045,8.485,22350120,0
2004-11-04,8.385,8.905,8.385,8.835,17164552,0
2004-11-05,8.88,9.12,8.815,9,7171776,0
2004-11-08,8.945,9.12,8.945,9.08,5233120,0
2004-11-09,9.08,9.125,9.01,9.1,8154400,0
2004-11-10,9.1,9.335,9.09,9.215,9037136,0
2004-11-11,9.19,9.42,9.19,9.37,7513848,0
2004-11-12,9.28,9.55,9.265,9.53,7789512,0
2004-11-15,9.48,9.535,9.315,9.38,11367128,0
2004-11-16,9.35,9.385,9.225,9.275,7800448,0
2004-11-17,9.275,9.32,9.215,9.27,5143344,0
2004-11-18,9.23,9.315,9.195,9.29,4252768,0
2004-11-19,9.295,9.31,9.175,9.205,6220416,0
2004-11-22,9.235,9.49,9.1,9.42,10022624,0
2004-11-23,9.135,9.31,8.95,9.03,25535888,0
2004-11-24,9.14,9.19,8.67,8.705,23155720,0
2004-11-26,8.64,8.725,8.58,8.69,4051680,0
2004-11-29,8.725,8.765,8.64,8.745,10272272,0
2004-11-30,8.76,9.06,8.715,8.995,11441520,0
2004-12-01,9.065,9.225,9.06,9.18,13028600,0
2004-12-02,9.15,9.27,9.135,9.26,8816488,0
2004-12-03,9.18,9.345,9.125,9.275,8707376,0
2004-12-06,9.27,9.37,9.165,9.365,9527256,0
2004-12-07,9.335,9.45,9.13,9.215,10193608,0
2004-12-08,9.26,9.51,9.225,9.455,11038320,0
2004-12-09,9.43,9.825,9.35,9.745,12712656,0
2004-12-10,9.82,9.93,9.715,9.91,12650728,0
2004-12-13,9.885,9.935,9.625,9.7,8185600,0
2004-12-14,9.66,9.79,9.66,9.775,7848272,0
2004-12-15,9.74,9.8,9.59,9.675,4241664,0
2004-12-16,9.63,9.68,9.445,9.525,6811416,0
2004-12-17,9.5,9.535,9.37,9.405,12423360,0
2004-12-20,9.38,9.615,9.38,9.455,3925688,0
2004-12-21,9.47,9.58,9.41,9.505,4841288,0
2004-12-22,9.395,9.49,9.33,9.36,7740168,0
2004-12-23,9.36,9.57,9.285,9.52,4475944,0
2004-12-27,9.52,9.61,9.46,9.525,3498400,0
2004-12-28,9.535,9.625,9.48,9.615,3642728,0
2004-12-29,9.58,9.66,9.58,9.6,3032640,0
2004-12-30,9.58,9.625,9.575,9.6,2364240,0
2004-12-31,9.595,9.63,9.545,9.555,2257400,0
2005-01-03,9.555,9.635,9.42,9.5,5402584,0
2005-01-04,9.5,9.575,9.395,9.455,7358504,0
2005-01-05,9.44,9.63,9.44,9.525,8929736,0
2005-01-06,9.55,9.72,9.545,9.545,7640824,0
2005-01-07,9.54,9.64,9.505,9.605,2952152,0
2005-01-10,9.585,9.78,9.565,9.615,9240864,0
2005-01-11,9.55,9.59,9.465,9.495,5013544,0
2005-01-12,9.57,9.785,9.535,9.745,8401968,0
2005-01-13,9.745,9.775,9.67,9.715,5303896,0
2005-01-14,9.695,9.805,9.595,9.665,5380952,0
2005-01-18,9.62,9.725,9.555,9.695,5364800,0
2005-01-19,9.69,9.725,9.545,9.56,4524664,0
2005-01-20,9.585,9.635,9.43,9.455,6598520,0
2005-01-21,9.405,9.445,9.2,9.23,8466384,0
2005-01-24,9.24,9.305,9.165,9.255,4655232,0
2005-01-25,9.285,9.305,9.14,9.155,4756784,0
2005-01-26,9.195,9.345,9.165,9.285,3132288,0
2005-01-27,9.275,9.5,9.225,9.33,5287096,0
2005-01-28,9.34,9.34,9.135,9.195,5127504,0
2005-01-31,9.195,9.325,9.195,9.275,2817536,0
2005-02-01,9.32,9.525,9.285,9.495,7042344,0
2005-02-02,9.47,9.545,9.415,9.515,4206080,0
2005-02-03,9.485,9.52,9.32,9.415,4638288,0
2005-02-04,9.38,9.55,9.335,9.55,3389064,0
2005-02-07,9.54,9.625,9.42,9.465,4565696,0
2005-02-08,9.42,9.57,9.38,9.405,3077576,0
2005-02-09,9.375,9.41,9.185,9.24,6545696,0
2005-02-10,9.275,9.32,9.225,9.25,3024792,0
2005-02-11,9.265,9.4,9.205,9.32,3854360,0
2005-02-14,9.3,9.445,9.3,9.43,4241968,0
2005-02-15,9.41,9.605,9.41,9.56,3625528,0
2005-02-16,9.585,9.725,9.55,9.655,6723704,0
2005-02-17,9.635,9.665,9.495,9.595,3916360,0
2005-02-18,9.62,9.675,9.545,9.605,3520168,0
2005-02-22,9.555,9.58,9.26,9.295,5664016,0
2005-02-23,9.33,9.53,9.19,9.465,5829896,0
2005-02-24,9.42,9.64,9.41,9.64,4624032,0
2005-02-25,9.6,9.66,9.55,9.59,3203136,0
2005-02-28,9.645,9.655,9.41,9.41,3973376,0
2005-03-01,9.54,9.66,9.49,9.66,6753968,0
2005-03-02,9.615,9.7,9.535,9.65,6781184,0
2005-03-03,10.195,10.57,10.195,10.56,41267376,0
2005-03-04,10.535,10.785,10.525,10.6,14797576,0
2005-03-07,10.385,10.925,10.385,10.825,22030416,0
2005-03-08,10.795,10.815,10.66,10.725,8413552,0
2005-03-09,10.77,10.78,10.62,10.66,5427504,0
2005-03-10,10.695,10.785,10.6,10.785,6835376,0
2005-03-11,10.79,10.91,10.705,10.73,6155848,0
2005-03-14,10.74,10.795,10.525,10.615,6903736,0
2005-03-15,10.56,10.67,10.43,10.475,4297952,0
2005-03-16,10.495,10.515,10.24,10.34,6738032,0
2005-03-17,10.35,10.38,10.23,10.265,5669680,0
2005-03-18,10.235,10.375,10.205,10.32,6959800,0
2005-03-21,10.335,10.49,10.245,10.4,7364912,0
2005-03-22,10.425,10.7,10.41,10.615,11585672,0
2005-03-23,10.575,10.67,10.445,10.53,7839480,0
2005-03-24,10.34,10.585,10.295,10.415,10641504,0
2005-03-28,10.335,10.535,10.26,10.49,7348456,0
2005-03-29,10.47,10.76,10.47,10.595,9126416,0
2005-03-30,10.615,10.965,10.575,10.96,8484488,0
2005-03-31,10.955,10.97,10.755,10.9,6816936,0
2005-04-01,10.885,10.95,10.58,10.68,9584272,0
2005-04-04,10.66,10.755,10.66,10.7,7898584,0
2005-04-05,10.705,10.9,10.665,10.875,8382608,0
2005-04-06,10.9,11.15,10.84,10.865,7940928,0
2005-04-07,10.895,10.98,10.745,10.975,4989576,0
2005-04-08,10.935,10.97,10.715,10.745,4989584,0
2005-04-11,10.77,10.825,10.655,10.7,3246640,0
2005-04-12,10.67,10.805,10.55,10.785,5617464,0
2005-04-13,10.67,10.815,10.61,10.68,6112048,0
2005-04-14,10.59,10.655,10.51,10.59,13879984,0
2005-04-15,10.54,10.925,10.535,10.66,13604912,0
2005-04-18,10.705,10.765,10.545,10.675,8186632,0
2005-04-19,10.71,10.95,10.61,10.945,5976200,0
2005-04-20,10.915,10.945,10.64,10.655,4882080,0
2005-04-21,10.74,11.335,10.73,11.305,18183040,0
2005-04-22,11.34,11.35,10.955,11.025,13334608,0
2005-04-25,10.84,10.99,10.715,10.93,14235048,0
2005-04-26,10.855,10.86,10.6,10.625,17337456,0
2005-04-27,10.955,11.3,10.58,11.215,25423928,0
2005-04-28,11.145,11.25,10.94,11.02,6575448,0
2005-04-29,11.115,11.23,10.965,11.205,6646920,0
2005-05-02,11.205,11.305,11.085,11.25,6640880,0
2005-05-03,11.14,11.245,11.025,11.105,7815064,0
2005-05-04,11.17,11.365,11.115,11.35,8233112,0
2005-05-05,11.375,11.425,11.19,11.41,7566592,0
2005-05-06,11.44,11.535,11.435,11.49,9022392,0
2005-05-09,11.535,11.635,11.41,11.62,6236792,0
2005-05-10,11.615,11.745,11.52,11.725,8049488,0
2005-05-11,11.7,11.8,11.565,11.775,10069392,0
2005-05-12,11.74,11.82,11.59,11.675,7286848,0
2005-05-13,11.715,11.725,11.435,11.51,8597856,0
2005-05-16,11.555,11.75,11.5,11.745,5136720,0
2005-05-17,11.695,11.81,11.51,11.805,6746760,0
2005-05-18,11.83,11.925,11.725,11.74,5402496,0
2005-05-19,11.79,11.845,11.71,11.81,4071248,0
2005-05-20,11.85,11.85,11.67,11.71,4937352,0
2005-05-23,11.7,11.78,11.58,11.715,4977736,0
2005-05-24,11.725,11.84,11.715,11.785,3132440,0
2005-05-25,11.81,11.885,11.75,11.84,3405896,0
2005-05-26,11.9,11.99,11.695,11.735,7403472,0
2005-05-27,11.755,11.76,11.585,11.605,3446608,0
2005-05-31,11.56,11.605,11.49,11.55,9075920,0
2005-06-01,11.53,11.545,11.38,11.445,9394768,0
2005-06-02,11.48,11.68,11.395,11.655,6389272,0
2005-06-03,11.705,11.755,11.65,11.735,3784160,0
2005-06-06,11.75,11.935,11.725,11.92,3756880,0
2005-06-07,12.07,12.3,11.99,12.105,7896368,0
2005-06-08,12.16,12.16,11.97,11.99,3722856,0
2005-06-09,12,12.165,11.97,12.09,3300992,0
2005-06-10,12.115,12.155,11.77,11.77,5447096,0
2005-06-13,11.86,12.275,11.845,12.155,9294288,0
2005-06-14,12.155,12.39,12.13,12.385,7431816,0
2005-06-15,12.465,12.51,12.31,12.51,7193968,0
2005-06-16,12.635,12.72,12.5,12.72,6531824,0
2005-06-17,12.82,13.125,12.725,13.06,14594488,0
2005-06-20,13.045,13.05,12.89,12.945,4037600,0
2005-06-21,12.93,13.01,12.775,12.84,3169656,0
2005-06-22,12.87,13.04,12.82,12.905,5314328,0
2005-06-23,12.94,12.965,12.74,12.8,4496096,0
2005-06-24,12.805,12.82,12.635,12.65,4533624,0
2005-06-27,12.68,12.715,12.49,12.505,4944532,0
2005-06-28,12.635,12.67,12.445,12.545,5078076,0
2005-06-29,12.59,12.73,12.53,12.625,3622656,0
2005-06-30,12.625,12.695,12.475,12.495,3135584,0
2005-07-01,12.455,12.59,12.305,12.465,4389120,0
2005-07-05,12.49,12.925,12.49,12.82,3778160,0
2005-07-06,12.83,12.9,12.425,12.475,7105196,0
2005-07-07,12.385,12.59,12.035,12.545,3710104,0
2005-07-08,12.56,12.56,12.065,12.35,6568280,0
2005-07-11,12.325,12.41,12.155,12.285,5455572,0
2005-07-12,12.285,12.375,12.225,12.315,4897924,0
2005-07-13,12.345,12.475,12.205,12.285,3240276,0
2005-07-14,12.405,12.405,12.22,12.32,2350492,0
2005-07-15,12.345,12.455,12.22,12.325,3885568,0
2005-07-18,12.3,12.355,12.15,12.21,2299144,0
2005-07-19,12.205,12.34,12.075,12.21,2768444,0
2005-07-20,12.205,12.335,12.135,12.22,2013356,0
2005-07-21,12.24,12.24,11.92,11.995,4220308,0
2005-07-22,11.7,12.26,11.26,12.1,7900656,0
2005-07-25,12.06,12.245,11.975,12.13,3910356,0
2005-07-26,12.24,12.37,12.185,12.25,3418900,0
2005-07-27,12.33,12.35,12.07,12.145,3700236,0
2005-07-28,12.91,13.23,12.66,13.03,11121292,0
2005-07-29,12.995,13.13,12.9,13.075,4493400,0
2005-08-01,13.01,13.48,12.91,13.355,6556444,0
2005-08-02,13.34,13.695,13.335,13.625,6855212,0
2005-08-03,13.65,13.8,13.52,13.76,5376012,0
2005-08-04,13.785,13.87,13.705,13.725,4427000,0
2005-08-05,13.705,13.75,13.56,13.625,3525196,0
2005-08-08,13.695,13.845,13.66,13.74,6133440,0
2005-08-09,13.84,13.965,13.795,13.885,4753904,0
2005-08-10,13.905,13.94,13.615,13.645,10949048,0
2005-08-11,13.75,13.785,13.455,13.65,5112588,0
2005-08-12,13.61,13.715,13.53,13.69,4780496,0
2005-08-15,13.635,13.82,13.615,13.715,3384196,0
2005-08-16,13.75,14.1,13.695,13.875,6904772,0
2005-08-17,13.945,14.02,13.84,13.975,5290328,0
2005-08-18,13.975,14.045,13.935,14,3674060,0
2005-08-19,13.975,14.305,13.955,14.175,5246112,0
2005-08-22,14.255,14.335,14.18,14.25,5397888,0
2005-08-23,14.3,14.3,14.13,14.155,3934092,0
2005-08-24,14.18,14.43,14.13,14.265,5503272,0
2005-08-25,14.285,14.41,14.225,14.375,2988288,0
2005-08-26,14.39,14.475,14.295,14.43,3825916,0
2005-08-29,14.425,14.47,14.26,14.4,3506524,0
2005-08-30,14.395,14.4,14.195,14.295,5217960,0
2005-08-31,14.24,14.465,13.945,14.465,9077008,0
2005-09-01,14.4,14.465,14.15,14.27,7842836,0
2005-09-02,14.25,14.275,14.205,14.245,3440056,0
2005-09-06,14.25,14.775,14.23,14.775,9135332,0
2005-09-07,14.585,15.025,14.56,14.865,8107496,0
2005-09-08,14.88,15,14.715,14.94,5686888,0
2005-09-09,14.995,15.125,14.87,15.09,3757224,0
2005-09-12,15.175,15.405,15.025,15.135,7096280,0
2005-09-13,15.055,15.155,14.875,15.075,3726352,0
2005-09-14,15.13,15.3,15.035,15.075,5232928,0
2005-09-15,14.965,15.615,14.83,15.44,9995048,0
2005-09-16,15.445,15.55,15.305,15.435,6938488,0
2005-09-19,15.41,15.49,14.965,15.18,6024288,0
2005-09-20,15.195,15.32,14.99,15.085,4103468,0
2005-09-21,15.025,15.565,14.93,15.35,5171304,0
2005-09-22,14.98,15.17,14.69,14.775,9602548,0
2005-09-23,14.775,15.025,14.74,14.92,3680344,0
2005-09-26,14.955,14.995,14.75,14.92,4414552,0
2005-09-27,15.025,15.195,14.875,15,4776876,0
2005-09-28,15.07,15.255,15.025,15.22,3223016,0
2005-09-29,15.215,15.555,15.105,15.43,4703596,0
2005-09-30,15.51,15.61,15.38,15.55,5701672,0
2005-10-03,15.555,15.83,15.505,15.76,5950264,0
2005-10-04,15.77,16.395,15.76,16.065,10251644,0
2005-10-05,16,16.04,15.785,15.825,5940580,0
2005-10-06,15.69,15.755,15.33,15.445,7748572,0
2005-10-07,15.59,15.68,15.445,15.57,6338228,0
2005-10-10,15.625,15.625,15.225,15.265,9119732,0
2005-10-11,15.27,15.385,15.06,15.33,6303336,0
2005-10-12,15.33,15.33,14.895,14.965,5565308,0
2005-10-13,14.89,15.33,14.85,15.035,7091484,0
2005-10-14,15.115,15.42,15,15.29,5061096,0
2005-10-17,15.385,15.775,15.295,15.685,6326284,0
2005-10-18,15.77,15.99,15.615,15.855,8794456,0
2005-10-19,15.885,16.14,15.69,15.98,7772732,0
2005-10-20,16.05,16.05,15.78,15.86,5638624,0
2005-10-21,15.96,15.965,15.725,15.935,5127288,0
2005-10-24,16.03,16.1,15.705,15.91,5991860,0
2005-10-25,15.945,15.995,15.5,15.72,7378232,0
2005-10-26,15.76,15.98,15.42,15.52,9170196,0
2005-10-27,16.865,18.225,16.8,18.105,36013664,0
2005-10-28,17.955,18.86,17.955,18.575,15860524,0
2005-10-31,18.385,18.94,18.375,18.85,11940328,0
2005-11-01,18.5,18.775,18.375,18.76,14306268,0
2005-11-02,18.8,19.825,18.705,19.54,14519948,0
2005-11-03,19.6,19.825,19.375,19.505,11037156,0
2005-11-04,19.505,19.915,19.37,19.83,9527008,0
2005-11-07,19.95,20.22,19.725,19.84,7703868,0
2005-11-08,19.715,19.93,19.62,19.745,5888652,0
2005-11-09,19.125,19.45,18.745,19.095,20365588,0
2005-11-10,19.165,19.59,19.105,19.515,8752288,0
2005-11-11,19.59,19.665,19.39,19.44,5151480,0
2005-11-14,19.385,19.545,19.26,19.32,5818052,0
2005-11-15,19.25,19.58,19.24,19.375,9942980,0
2005-11-16,19.525,19.525,19.205,19.275,6695188,0
2005-11-17,19.26,19.515,19.12,19.425,10421208,0
2005-11-18,19.65,19.915,19.33,19.865,8239036,0
2005-11-21,19.845,20.525,19.83,20.45,9357940,0
2005-11-22,20.54,20.89,20.45,20.7,7191336,0
2005-11-23,20.51,20.545,20.045,20.075,7898544,0
2005-11-25,20.15,20.245,19.92,20.185,2750028,0
2005-11-28,20.115,20.2,19.935,19.975,9281448,0
2005-11-29,20.745,21.42,20.635,21.415,19970472,0
2005-11-30,21.5,21.525,21.03,21.115,9340928,0
2005-12-01,21.15,21.835,21.045,21.76,10219896,0
2005-12-02,21.735,21.99,21.55,21.955,7169664,0
2005-12-05,21.995,22.11,21.69,21.765,9978104,0
2005-12-06,21.94,22.025,21.505,21.985,7960888,0
2005-12-07,22.05,22.065,21.63,21.76,6408732,0
2005-12-08,21.785,22.025,21.65,21.955,6418960,0
2005-12-09,22.025,22.55,21.8,22.39,10143736,0
2005-12-12,22.505,22.7,22.09,22.295,8303624,0
2005-12-13,22.35,22.405,22.025,22.26,7658000,0
2005-12-14,22.325,22.565,22.005,22.245,5180604,0
2005-12-15,22.27,22.42,22.01,22.22,5302220,0
2005-12-16,22.195,22.42,21.96,22.01,11138908,0
2005-12-19,21.96,22.06,21.59,21.99,8872432,0
2005-12-20,21.955,22.125,21.775,22,6841056,0
2005-12-21,22.085,22.095,21.74,21.81,5567772,0
2005-12-22,21.825,21.865,21.5,21.585,7783092,0
2005-12-23,21.685,21.74,21.37,21.56,6463296,0
2005-12-27,21.56,21.795,21.22,21.345,5307464,0
2005-12-28,21.46,21.46,21.19,21.3,6120264,0
2005-12-29,21.385,21.42,21.07,21.11,3383292,0
2005-12-30,21.06,21.085,20.86,20.95,4266788,0
2006-01-03,21.095,21.71,20.965,21.705,16723280,0
2006-01-04,21.715,22.05,21.69,21.94,8942556,0
2006-01-05,22.055,22.455,21.94,22.395,10152996,0
2006-01-06,22.44,22.53,22.19,22.455,5952544,0
2006-01-09,22.55,22.665,22.295,22.46,8137172,0
2006-01-10,22.475,22.475,21.875,22.03,7753908,0
2006-01-11,22.24,22.25,21.875,22.025,7098104,0
2006-01-12,22.045,22.245,21.69,21.92,5800772,0
2006-01-13,21.935,22.205,21.725,22.03,5166272,0
2006-01-17,21.825,21.99,21.74,21.93,4268092,0
2006-01-18,22.095,22.595,22.075,22.17,7960168,0
2006-01-19,22.05,22.3,21.695,22.255,6386856,0
2006-01-20,22.225,22.495,21.525,21.525,6512848,0
2006-01-23,21.865,21.865,21.33,21.54,7644960,0
2006-01-24,21.67,22.065,21.57,22.04,6639624,0
2006-01-25,22.12,22.21,21.835,22.06,4856676,0
2006-01-26,22.27,22.435,22.025,22.305,6821348,0
2006-01-27,22.365,23.2,22.33,23.105,7036808,0
2006-01-30,23.24,23.3,22.85,22.915,5233228,0
2006-01-31,23.07,23.25,22.63,22.825,5375492,0
2006-02-01,22.915,23.135,22.545,22.795,6613292,0
2006-02-02,22.885,22.935,22.51,22.71,6088372,0
2006-02-03,22.615,23.22,22.365,22.975,8681188,0
2006-02-06,22.75,22.775,22.245,22.44,8073116,0
2006-02-07,22.475,22.85,22.445,22.635,5336532,0
2006-02-08,22.79,22.975,22.385,22.84,5834104,0
2006-02-09,22.92,23.255,22.6,23.03,6120276,0
2006-02-10,23.01,23.185,22.71,22.975,5233092,0
2006-02-13,22.94,23.085,22.45,22.905,4231828,0
2006-02-14,23.025,23.24,22.81,22.955,5038660,0
2006-02-15,22.955,23.335,22.765,23.21,4939236,0
2006-02-16,23.24,23.435,23.03,23.38,5710944,0
2006-02-17,23.305,23.525,22.895,23.21,7015108,0
2006-02-21,23.31,23.505,23.135,23.26,5581392,0
2006-02-22,23.475,23.75,23.24,23.475,9499788,0
2006-02-23,22.635,22.81,21.5,22.15,24200596,0
2006-02-24,22.19,22.28,21.78,22.03,7351004,0
2006-02-27,21.975,22.165,21.86,22.03,6223380,0
2006-02-28,22.02,22.02,21.625,21.815,6621956,0
2006-03-01,21.795,22.25,21.635,22.195,7686608,0
2006-03-02,22.11,22.165,20.54,21.975,6932824,0
2006-03-03,21.815,21.985,21.69,21.78,6150500,0
2006-03-06,21.75,21.78,21.17,21.29,7334596,0
2006-03-07,21.265,21.485,20.8,21.42,8004988,0
2006-03-08,21.36,21.9,21.36,21.88,8408176,0
2006-03-09,21.935,22.165,21.84,21.85,6719964,0
2006-03-10,21.795,22.045,21.605,21.92,5254752,0
2006-03-13,22.05,22.135,21.735,22.02,5167296,0
2006-03-14,21.96,22.44,21.94,22.44,5269720,0
2006-03-15,22.49,22.535,22.295,22.53,4726076,0
2006-03-16,22.6,22.85,22.355,22.675,4978740,0
2006-03-17,22.73,22.79,22.505,22.595,5320776,0
2006-03-20,22.65,22.91,22.535,22.81,4108580,0
2006-03-21,22.71,22.765,22.19,22.225,5082928,0
2006-03-22,22.205,22.39,21.975,22.06,5937296,0
2006-03-23,21.985,22.035,21.45,21.685,6733392,0
2006-03-24,21.955,22.35,21.95,22.185,4681288,0
2006-03-27,22.245,22.26,21.955,22.185,2890404,0
2006-03-28,22.24,22.27,21.945,22.02,3969500,0
2006-03-29,22,22.19,21.885,22.04,4829208,0
2006-03-30,22,22.485,21.94,21.99,3911316,0
2006-03-31,22.04,22.25,21.845,21.975,4047952,0
2006-04-03,22.045,22.22,21.8,21.905,4465136,0
2006-04-04,21.915,22.025,21.8,21.895,4947012,0
2006-04-05,21.795,21.83,21.505,21.635,5540932,0
2006-04-06,21.63,21.67,21.21,21.365,7072136,0
2006-04-07,21.33,21.67,21.21,21.35,5846800,0
2006-04-10,20.94,21.1,20.385,20.74,11442032,0
2006-04-11,20.43,21.17,20.4,20.975,9356876,0
2006-04-12,20.94,21.295,20.905,21.15,3972996,0
2006-04-13,21.105,21.515,20.995,21.38,5076740,0
2006-04-17,21.315,21.43,21.015,21.245,5342792,0
2006-04-18,21.33,21.495,20.92,21.25,6825920,0
2006-04-19,21.255,21.545,20.76,21.1,10034332,0
2006-04-20,21.045,21.91,21.045,21.55,6659852,0
2006-04-21,21.69,21.69,20.995,21.065,5073352,0
2006-04-24,21.005,21.245,20.86,21.1,5261132,0
2006-04-25,21.1,21.1,20.74,20.76,5890416,0
2006-04-26,20.78,21.185,20.625,21.065,8537640,0
2006-04-27,19.765,19.775,18.56,19.12,24413448,0
2006-04-28,19.175,19.535,18.84,19.515,9155728,0
2006-05-01,18.585,19.315,18.04,18.55,21508304,0
2006-05-02,18.65,18.765,18.415,18.69,12938192,0
2006-05-03,18.64,18.785,18.465,18.495,8229712,0
2006-05-04,18.48,18.625,18.29,18.425,9266332,0
2006-05-05,18.505,18.91,18.44,18.79,7098664,0
2006-05-08,18.715,19.04,18.63,18.9,6046304,0
2006-05-09,18.89,19.065,17.545,18.105,19097964,0
2006-05-10,18.04,18.74,18.035,18.27,12293928,0
2006-05-11,18.235,18.42,18.15,18.175,6962280,0
2006-05-12,18.13,18.685,18.1,18.37,7258268,0
2006-05-15,18.41,18.595,18.275,18.525,5433208,0
2006-05-16,18.595,19.52,18.52,19.225,11651852,0
2006-05-17,19.075,19.415,19.005,19.005,11741468,0
2006-05-18,18.99,19.005,18.46,18.485,11793720,0
2006-05-19,18.42,18.67,17.985,18.475,11796532,0
2006-05-22,18.365,18.815,18.36,18.415,7085268,0
2006-05-23,18.49,18.68,18.24,18.24,4821476,0
2006-05-24,18.1,18.5,17.755,17.97,7062956,0
2006-05-25,18.115,18.51,17.905,18.4,5131688,0
2006-05-26,18.485,18.76,18.225,18.42,3569228,0
2006-05-30,18.42,18.58,18.25,18.27,6171688,0
2006-05-31,18.26,18.75,18.26,18.32,8592552,0
2006-06-01,18.295,18.55,18.29,18.49,7319476,0
2006-06-02,18.61,18.625,18.2,18.43,6818084,0
2006-06-05,18.325,18.34,18,18.045,4291024,0
2006-06-06,17.995,18.085,17.42,17.635,12190200,0
2006-06-07,17.62,17.97,17.62,17.74,7886960,0
2006-06-08,17.76,17.915,17.29,17.72,7747504,0
2006-06-09,17.69,17.775,17.24,17.335,5046636,0
2006-06-12,17.41,17.485,16.81,16.86,5408204,0
2006-06-13,16.78,16.81,16.335,16.36,9343236,0
2006-06-14,16.315,16.445,15.955,16.135,8247804,0
2006-06-15,16.065,16.725,16.06,16.665,19509716,0
2006-06-16,16.59,17.235,16.54,17.02,11145660,0
2006-06-19,17.005,17.12,16.635,16.705,9402084,0
2006-06-20,16.66,16.86,16.325,16.365,5719812,0
2006-06-21,16.385,17.135,16.085,16.95,8368456,0
2006-06-22,16.9,17.03,16.33,16.45,6080408,0
2006-06-23,16.37,16.9,16.37,16.815,4697720,0
2006-06-26,16.81,16.96,16.81,16.925,3674304,0
2006-06-27,16.865,17.025,16.74,16.755,9815100,0
2006-06-28,17,17.22,16.925,17.185,6104288,0
2006-06-29,17.26,17.74,17.21,17.715,7129112,0
2006-06-30,17.81,18.13,17.78,17.935,7453772,0
2006-07-03,17.9,18.04,17.705,18.015,4397652,0
2006-07-05,17.9,18.055,17.525,17.725,8327168,0
2006-07-06,17.775,17.9,17.615,17.665,6284360,0
2006-07-07,17.625,17.755,17.48,17.605,6285720,0
2006-07-10,17.6,17.925,17.6,17.795,4440816,0
2006-07-11,17.7,18.22,17.625,18.165,5579364,0
2006-07-12,18.17,18.365,18.065,18.155,6977660,0
2006-07-13,18.14,18.24,17.7,17.835,9646936,0
2006-07-14,17.76,17.855,17.335,17.46,8282272,0
2006-07-17,17.39,17.775,17.31,17.67,5099500,0
2006-07-18,17.61,17.7,17.205,17.525,7845772,0
2006-07-19,17.555,18.31,17.51,18.225,7452956,0
2006-07-20,18.17,18.25,17.87,18.05,6137404,0
2006-07-21,17.915,18.26,17.815,18.26,6935596,0
2006-07-24,18.35,18.9,18.33,18.87,10406388,0
2006-07-25,18.79,18.99,18.695,18.91,5726380,0
2006-07-26,18.855,19.065,18.58,18.93,8756568,0
2006-07-27,19.325,19.78,19.255,19.495,8831228,0
2006-07-28,19.65,19.795,18.975,19.12,6103424,0
2006-07-31,19.17,19.365,18.91,19.26,7669428,0
2006-08-01,19.025,19.24,18.935,19.12,9329244,0
2006-08-02,19.06,19.83,19.04,19.475,14143396,0
2006-08-03,19.31,19.385,18.985,19.2,9763216,0
2006-08-04,19.425,19.685,19.025,19.25,10425600,0
2006-08-07,19.17,19.74,19.17,19.725,5695092,0
2006-08-08,19.765,20.525,19.75,20.165,11465728,0
2006-08-09,20.31,20.845,20.31,20.4,7545428,0
2006-08-10,20.54,21.165,20.5,21.08,9330156,0
2006-08-11,21.1,21.19,20.7,20.845,6176408,0
2006-08-14,20.865,20.995,20.175,20.275,8222400,0
2006-08-15,20.55,20.645,20.215,20.43,6726708,0
2006-08-16,20.6,20.6,20.25,20.495,5873452,0
2006-08-17,20.53,20.81,20.495,20.655,3340604,0
2006-08-18,20.72,20.72,20.525,20.64,4507888,0
2006-08-21,20.53,20.815,20.51,20.65,3947888,0
2006-08-22,20.63,20.9,20.63,20.79,3788928,0
2006-08-23,20.72,20.8,20.51,20.605,3447924,0
2006-08-24,20.645,20.795,20.55,20.71,2420464,0
2006-08-25,20.65,20.715,20.33,20.44,3025276,0
2006-08-28,20.39,20.65,20.1,20.475,5784680,0
2006-08-29,20.55,20.56,20.1,20.415,4485812,0
2006-08-30,20.94,21.155,20.635,20.83,6488460,0
2006-08-31,20.985,21.165,20.87,21.02,4354220,0
2006-09-01,20.85,21.24,20.745,21.05,3074032,0
2006-09-05,21.115,21.165,20.81,20.885,3669428,0
2006-09-06,20.815,20.905,20.485,20.495,2992836,0
2006-09-07,20.51,20.63,20.225,20.235,3928396,0
2006-09-08,20.225,20.51,20.14,20.325,3024332,0
2006-09-11,20.245,20.75,20.155,20.605,3181892,0
2006-09-12,20.635,21.09,20.395,21.08,4941496,0
2006-09-13,20.985,21.21,20.865,20.88,3495012,0
2006-09-14,20.795,20.95,20.545,20.72,3237968,0
2006-09-15,20.845,21.21,20.49,20.67,6911300,0
2006-09-18,20.67,20.935,20.56,20.775,4292684,0
2006-09-19,20.915,21.045,20.67,20.69,3521476,0
2006-09-20,20.83,21.085,20.675,20.985,2820120,0
2006-09-21,20.89,20.89,19.625,20.26,12353272,0
2006-09-22,20.22,20.385,19.875,19.905,4355732,0
2006-09-25,19.88,19.9,19.1,19.245,12718432,0
2006-09-26,19.22,19.705,19.135,19.425,8329848,0
2006-09-27,19.385,19.495,19.13,19.205,4759544,0
2006-09-28,19.265,19.265,18.805,18.87,6593664,0
2006-09-29,18.805,19.06,18.74,18.865,7088444,0
2006-10-02,18.865,19.29,18.765,18.9,6081552,0
2006-10-03,18.955,19.065,18.835,18.93,4387828,0
2006-10-04,18.875,19.4,18.875,19.215,6492400,0
2006-10-05,19.13,19.45,18.97,19.355,5893032,0
2006-10-06,19.115,19.115,18.17,18.48,12838588,0
2006-10-09,18.08,18.125,17.11,17.24,21806880,0
2006-10-10,17.275,17.45,17.025,17.235,10615784,0
2006-10-11,17.255,17.875,17.19,17.55,12151028,0
2006-10-12,17.55,17.745,17.35,17.705,6172136,0
2006-10-13,17.57,17.665,17.19,17.245,6587916,0
2006-10-16,17.17,17.33,17.06,17.155,6779472,0
2006-10-17,17.025,17.42,16.875,17.08,7081352,0
2006-10-18,17.105,17.65,17.105,17.605,9056136,0
2006-10-19,17.395,17.86,17.31,17.655,7598496,0
2006-10-20,17.655,18.09,17.455,18.055,7169668,0
2006-10-23,18.095,18.525,18.005,18.295,8509488,0
2006-10-24,17.86,18.21,17.855,18.06,11055748,0
2006-10-25,17.505,17.55,16.055,16.505,36566064,0
2006-10-26,16.35,16.8,16.35,16.54,14459056,0
2006-10-27,16.475,16.51,16.12,16.24,11101144,0
2006-10-30,16.16,16.38,16.04,16.085,7521300,0
2006-10-31,16.025,16.15,15.83,15.93,6581532,0
2006-11-01,16.83,16.975,14.695,15,49962844,0
2006-11-02,15.1,15.715,14.82,15.46,21841176,0
2006-11-03,15.495,15.725,15.16,15.4,15298816,0
2006-11-06,15.805,15.88,15.4,15.445,9874396,0
2006-11-07,15.395,15.91,15.395,15.755,9454308,0
2006-11-08,15.415,15.685,15.4,15.49,8942840,0
2006-11-09,15.415,15.5,14.79,14.92,13139704,0
2006-11-10,14.95,15.625,14.905,15.6,13911604,0
2006-11-13,15.91,16.53,15.75,16.49,20843096,0
2006-11-14,17.385,17.54,16.88,17.025,34427700,0
2006-11-15,16.99,17.545,16.87,17.5,15147184,0
2006-11-16,17.5,17.615,17.39,17.51,8131972,0
2006-11-17,17.4,17.475,16.69,16.915,20614296,0
2006-11-20,16.96,17.01,16.74,16.745,11318476,0
2006-11-21,16.63,16.83,16.515,16.56,8982132,0
2006-11-22,16.525,16.87,16.515,16.8,5349172,0
2006-11-24,16.65,16.89,16.54,16.755,1728696,0
2006-11-27,16.65,16.745,16.525,16.69,4324528,0
2006-11-28,16.63,17.235,16.475,17.08,12472092,0
2006-11-29,17.055,17.15,16.78,17.02,9946932,0
2006-11-30,16.94,17.25,16.94,17.05,8495104,0
2006-12-01,16.98,17.235,16.92,17.12,4878928,0
2006-12-04,17.135,17.5,17.135,17.455,6191464,0
2006-12-05,17.505,17.815,17.25,17.725,8534544,0
2006-12-06,17.77,17.865,17.4,17.59,8186892,0
2006-12-07,17.665,17.765,17.49,17.56,4837536,0
2006-12-08,17.435,17.75,17.225,17.685,4436476,0
2006-12-11,17.545,17.67,17.17,17.35,6473384,0
2006-12-12,17.345,17.505,17.215,17.325,5420560,0
2006-12-13,17.375,17.385,17.04,17.165,6940548,0
2006-12-14,17.15,17.485,17,17.11,4781880,0
2006-12-15,17.145,17.35,17.14,17.165,6937148,0
2006-12-18,16.87,17.705,16.495,17.49,31641164,0
2006-12-19,17.575,18.375,17.385,18.065,20148588,0
2006-12-20,18.06,18.75,18.02,18.445,19946908,0
2006-12-21,18.5,18.55,18.255,18.365,10502180,0
2006-12-22,18.33,18.37,18.06,18.08,4712720,0
2006-12-26,18.08,18.415,18.08,18.245,6625760,0
2006-12-27,18.39,18.415,18.06,18.1,5133532,0
2006-12-28,18.07,18.17,18.03,18.08,3504216,0
2006-12-29,18.06,18.17,17.85,17.9,4693412,0
2007-01-03,17.76,18.01,17.4,17.565,9830480,0
2007-01-04,17.63,17.775,17.33,17.465,12345572,0
2007-01-05,17.365,17.525,16.99,17.215,18526520,0
2007-01-08,17.215,17.31,17.01,17.195,11385556,0
2007-01-09,17.31,17.36,16.48,16.515,17690828,0
2007-01-10,16.385,16.47,16.17,16.315,16881776,0
2007-01-11,16.375,16.44,16.24,16.33,12478736,0
2007-01-12,16.265,16.49,16.16,16.205,14331988,0
2007-01-16,16.27,16.525,16.26,16.425,14115452,0
2007-01-17,16.39,16.84,16.29,16.69,17319708,0
2007-01-18,16.76,16.81,16.48,16.665,17795928,0
2007-01-19,16.58,16.855,16.57,16.69,18497324,0
2007-01-22,16.69,16.85,16.535,16.545,7992836,0
2007-01-23,16.525,17.06,16.38,16.9,12907020,0
2007-01-24,16.96,17.165,16.775,17.115,11400912,0
2007-01-25,17.115,17.615,17.085,17.47,15408268,0
2007-01-26,17.555,17.62,17.335,17.485,14324464,0
2007-01-29,17.425,17.525,17.25,17.28,8928804,0
2007-01-30,17.51,17.525,17.255,17.475,9409328,0
2007-01-31,17.42,17.535,17.345,17.38,11694516,0
2007-02-01,17.5,17.56,17.31,17.475,12533112,0
2007-02-02,17.425,17.675,17.425,17.61,8155836,0
2007-02-05,17.625,17.88,17.545,17.82,5527888,0
2007-02-06,17.85,17.895,17.67,17.81,6294600,0
2007-02-07,17.85,18.05,17.78,18.02,9457368,0
2007-02-08,18.325,18.375,17.9,18.15,17727244,0
2007-02-09,18.15,18.52,18.15,18.33,15916700,0
2007-02-12,18.475,18.74,18.405,18.685,14174280,0
2007-02-13,18.525,19.025,18.375,18.85,26085520,0
2007-02-14,19.01,19.265,18.875,19.21,11753708,0
2007-02-15,19.14,19.495,19.105,19.46,7958064,0
2007-02-16,19.385,19.49,19.095,19.44,5485084,0
2007-02-20,19.395,19.67,19.35,19.655,9413420,0
2007-02-21,19.795,19.875,19.58,19.795,10278756,0
2007-02-22,19.865,19.89,19.54,19.665,5743708,0
2007-02-23,19.6,19.7,19.51,19.655,5489340,0
2007-02-26,19.615,19.74,19.505,19.705,6784628,0
2007-02-27,19.385,19.505,18.365,18.72,18325824,0
2007-02-28,18.865,19.01,18.74,18.85,14082228,0
2007-03-01,18.385,18.81,18.385,18.665,17499936,0
2007-03-02,18.51,18.69,18.3,18.36,9429576,0
2007-03-05,18.285,18.49,18.01,18.35,8319272,0
2007-03-06,18.44,18.755,18.39,18.64,10326432,0
2007-03-07,18.38,18.81,18.33,18.69,11840996,0
2007-03-08,19.29,19.475,18.85,19,30386876,0
2007-03-09,19.175,19.435,19.05,19.265,11561152,0
2007-03-12,19.99,20.335,19.81,20.15,42318576,0
2007-03-13,20.01,20.665,19.975,20.345,18155244,0
2007-03-14,20.285,20.375,20.045,20.275,17913160,0
2007-03-15,20.21,20.69,19.975,20.6,15164636,0
2007-03-16,20.615,21.185,20.375,20.62,17590044,0
2007-03-19,20.875,21.245,20.69,21.15,18763516,0
2007-03-20,21.25,21.31,20.905,20.985,16203792,0
2007-03-21,21.115,21.125,20.73,20.9,16671132,0
2007-03-22,20.995,21.075,20.87,20.93,7190684,0
2007-03-23,20.95,21.13,20.8,20.925,5705312,0
2007-03-26,20.915,20.985,20.525,20.905,8840368,0
2007-03-27,20.75,20.86,20.58,20.76,6479364,0
2007-03-28,20.64,20.85,20.44,20.575,5906104,0
2007-03-29,20.545,20.69,20.42,20.445,6933448,0
2007-03-30,20.415,20.615,20.15,20.18,9564120,0
2007-04-02,20.26,20.615,20.205,20.505,7083048,0
2007-04-03,20.615,20.955,20.615,20.835,4495252,0
2007-04-04,20.775,21.115,20.65,21.1,6864312,0
2007-04-05,21.15,21.525,21.095,21.455,7812892,0
2007-04-09,21.49,21.59,21.31,21.47,4942008,0
2007-04-10,21.515,21.635,21.44,21.63,4330712,0
2007-04-11,21.53,21.68,21.38,21.51,8335668,0
2007-04-12,21.415,21.825,21.385,21.72,5129512,0
2007-04-13,21.74,21.885,21.64,21.835,5386888,0
2007-04-16,21.82,21.915,21.49,21.9,6026960,0
2007-04-17,21.875,22.335,21.875,22.255,12481052,0
2007-04-18,22.245,22.35,21.99,22.185,8604560,0
2007-04-19,22.15,22.15,21.795,22.125,9163056,0
2007-04-20,22.365,22.405,22.015,22.205,8004216,0
2007-04-23,22.205,22.34,21.995,22.225,8635308,0
2007-04-24,23.475,24.455,23.425,24.245,33228700,0
2007-04-25,24.185,24.39,23.925,24.265,8018208,0
2007-04-26,24.185,24.39,23.75,24.115,8252556,0
2007-04-27,24.025,24.195,23.73,23.89,8633820,0
2007-04-30,23.7,24.08,23.69,23.885,11785232,0
2007-05-01,23.725,23.75,23.085,23.53,21286900,0
2007-05-02,23.525,23.92,23.485,23.675,7839184,0
2007-05-03,23.675,23.945,23.64,23.875,5585860,0
2007-05-04,23.875,24.115,23.69,24,5124976,0
2007-05-07,23.885,24.515,23.875,24.35,9672544,0
2007-05-08,24.35,24.445,24.085,24.28,7334624,0
2007-05-09,24.34,24.39,24.15,24.24,8181488,0
2007-05-10,24.245,24.27,23.69,23.71,8739224,0
2007-05-11,23.75,23.95,23.525,23.575,9155040,0
2007-05-14,23.67,23.975,23.475,23.83,7488368,0
2007-05-15,23.925,24.365,23.9,24.235,7670376,0
2007-05-16,24.24,24.545,24.15,24.51,9948272,0
2007-05-17,24.475,24.55,24.35,24.405,5109704,0
2007-05-18,24.425,24.81,24.345,24.69,6752820,0
2007-05-21,24.775,24.815,24.565,24.64,5061372,0
2007-05-22,24.56,24.705,24.375,24.53,7001136,0
2007-05-23,24.61,24.77,24.56,24.64,6084480,0
2007-05-24,24.785,25.22,24.69,24.88,9114472,0
2007-05-25,25,25.03,24.71,24.795,5278296,0
2007-05-29,24.74,25.1,24.715,24.96,8828400,0
2007-05-30,24.965,25.06,24.8,25.06,5966072,0
2007-05-31,25.03,25.62,25.005,25.525,8347360,0
2007-06-01,25.525,25.675,25.45,25.55,3780844,0
2007-06-04,25.45,25.635,25.33,25.455,3123632,0
2007-06-05,25.375,25.455,25.025,25.29,4363588,0
2007-06-06,25.34,25.34,24.74,24.775,6221020,0
2007-06-07,24.625,24.675,24.145,24.165,8970612,0
2007-06-08,24.08,24.56,24.05,24.475,4525516,0
2007-06-11,24.525,24.675,24.26,24.36,5357960,0
2007-06-12,24.475,24.68,24.225,24.33,4441248,0
2007-06-13,24.35,24.81,24.285,24.795,4491376,0
2007-06-14,24.835,25.115,24.775,25.045,4362472,0
2007-06-15,25.16,25.38,25.13,25.29,6635832,0
2007-06-18,25.29,25.49,25.16,25.25,2288008,0
2007-06-19,25.265,25.335,25.11,25.295,3987252,0
2007-06-20,25.265,25.5,25.245,25.32,4388904,0
2007-06-21,25.26,25.29,24.8,25.065,5701800,0
2007-06-22,25.065,25.115,24.425,24.555,6015680,0
2007-06-25,24.665,25.135,24.55,24.64,5381548,0
2007-06-26,24.95,25.15,24.55,24.68,4913944,0
2007-06-27,24.675,25.28,24.625,25.27,4991506,0
2007-06-28,25.275,25.455,25.11,25.405,4039872,0
2007-06-29,25.395,25.455,24.855,25.005,3305706,0
2007-07-02,25.145,25.685,24.915,25.56,3797566,0
2007-07-03,25.545,25.6,25.285,25.595,1483916,0
2007-07-05,25.57,26.4,25.57,26.36,5314362,0
2007-07-06,26.475,26.805,26.195,26.665,4378570,0
2007-07-09,26.805,26.84,26.13,26.465,4136028,0
2007-07-10,26.285,26.395,25.875,26.02,5299126,0
2007-07-11,26.065,26.395,25.995,26.305,2818780,0
2007-07-12,26.49,26.865,26.305,26.825,4029922,0
2007-07-13,26.88,27.085,26.66,27.06,3670252,0
2007-07-16,26.955,27.155,26.525,26.94,3787226,0
2007-07-17,26.94,27.235,26.79,27.11,2779542,0
2007-07-18,27.085,27.39,26.85,27.325,4578338,0
2007-07-19,27.32,27.375,26.76,26.915,3093050,0
2007-07-20,27.065,27.165,26.405,26.73,4700808,0
2007-07-23,26.72,27.125,26.65,26.765,4536734,0
2007-07-24,26.69,26.95,26.015,26.14,4123412,0
2007-07-25,26.02,26.415,25.775,25.99,8247828,0
2007-07-26,25.125,25.29,23.85,24.96,10334408,0
2007-07-27,25.065,25.2,24.755,24.83,7914650,0
2007-07-30,25,25.085,24.71,24.86,5099164,0
2007-07-31,25.18,25.515,25.05,25.065,9328932,0
2007-08-01,25.125,25.305,24.75,25.21,7031440,0
2007-08-02,25.375,25.395,24.91,25.36,4755382,0
2007-08-03,25.355,25.64,25.03,25.115,5091374,0
2007-08-06,25.215,26.04,25.035,25.86,7778728,0
2007-08-07,25.66,27.02,25.65,26.57,5935426,0
2007-08-08,26.785,27.22,26.365,26.745,6151210,0
2007-08-09,26.495,26.63,25.43,25.52,8360908,0
2007-08-10,25.515,26.055,25.135,25.475,6043050,0
2007-08-13,25.5,25.675,24.865,25,5671644,0
2007-08-14,25,25.04,24.355,24.395,6155488,0
2007-08-15,24.25,24.775,24.205,24.47,7231506,0
2007-08-16,24.4,24.9,23.815,24.6,6240104,0
2007-08-17,24.665,25.245,24.205,25.02,6178652,0
2007-08-20,24.93,25.6,24.8,25.32,6840136,0
2007-08-21,25.12,25.925,25.115,25.85,3238532,0
2007-08-22,26.15,27.17,25.93,27.07,8909078,0
2007-08-23,27.25,27.48,26.725,27.015,5835916,0
2007-08-24,27.14,27.32,26.915,27.305,2324432,0
2007-08-27,27.1,27.615,27.1,27.37,2475150,0
2007-08-28,27.15,27.37,26.68,26.68,3322744,0
2007-08-29,26.9,27,26.43,26.725,2965792,0
2007-08-30,26.65,27.695,26.465,27.385,3838424,0
2007-08-31,27.74,27.93,27.32,27.375,3140546,0
2007-09-04,27.58,27.66,27.32,27.465,3254914,0
2007-09-05,27.735,27.75,27.13,27.285,4910936,0
2007-09-06,27.335,27.995,27.035,27.875,4667582,0
2007-09-07,27.315,27.4,26.835,27.03,5542038,0
2007-09-10,27.345,27.35,26.625,26.85,3154854,0
2007-09-11,27.045,27.305,26.915,27.24,2551966,0
2007-09-12,27.11,27.16,26.8,27.06,3345390,0
2007-09-13,27.335,27.38,26.98,27.125,2203972,0
2007-09-14,26.995,27.125,26.505,26.6,2592758,0
2007-09-17,26.54,26.585,26.025,26.265,3278974,0
2007-09-18,26.36,27.06,26.2,26.96,4693014,0
2007-09-19,27.125,27.375,26.975,27.18,3058088,0
2007-09-20,27.065,27.495,27.04,27.055,3154594,0
2007-09-21,27.18,27.375,26.94,26.94,6102760,0
2007-09-24,26.9,26.93,26.21,26.635,4304002,0
2007-09-25,26.505,26.905,26.49,26.905,4621210,0
2007-09-26,26.86,27.19,26.58,27.115,2614344,0
2007-09-27,27.225,27.445,26.81,27.215,3257410,0
2007-09-28,27.33,28.04,27.13,27.91,3363102,0
2007-10-01,27.6,27.65,26.74,27.37,7725404,0
2007-10-02,27.44,27.99,27.27,27.905,4175928,0
2007-10-03,27.9,28.24,27.715,27.92,3016424,0
2007-10-04,27.92,28.06,26.54,26.845,10850112,0
2007-10-05,26.985,27.975,26.85,27.87,4674708,0
2007-10-08,27.89,28.465,27.535,28.425,3018504,0
2007-10-09,28.41,29.665,28.33,29.565,5667074,0
2007-10-10,29.605,30,29.42,29.455,4494950,0
2007-10-11,29.64,29.66,28.29,28.43,4501648,0
2007-10-12,28.54,29.425,28.43,29.36,2876022,0
2007-10-15,29.29,29.29,28.23,28.52,3806776,0
2007-10-16,28.565,29.25,28.41,29.01,3348574,0
2007-10-17,29.39,29.4,28.73,29.33,4248456,0
2007-10-18,29.415,30.045,29.295,29.865,4560488,0
2007-10-19,29.835,30.04,29.77,29.825,5467016,0
2007-10-22,29.81,29.815,29.1,29.455,4171192,0
2007-10-23,29.335,29.445,28.875,29.2,4714206,0
2007-10-24,29.17,29.4,28.05,28.685,6171704,0
2007-10-25,30.75,31.98,29.515,30.47,16042860,0
2007-10-26,30.9,30.91,30.365,30.685,5166998,0
2007-10-29,30.76,31.235,30.74,30.935,4051152,0
2007-10-30,30.87,31.445,30.53,30.975,5472998,0
2007-10-31,30.955,31.58,30.57,31.55,5698862,0
2007-11-01,31.47,32.825,31.34,31.995,6597858,0
2007-11-02,32.38,32.78,32,32.525,8617696,0
2007-11-05,32.685,32.895,32,32.425,5897120,0
2007-11-06,32.465,32.685,31.79,32.49,3934880,0
2007-11-07,32.315,32.62,31.685,31.76,3280338,0
2007-11-08,31.77,32.27,31.53,32.02,3630656,0
2007-11-09,31.84,32.335,31.06,31.11,4958622,0
2007-11-12,30.995,32.245,30.58,31.69,5633338,0
2007-11-13,31.85,32.35,31.565,32.335,5297202,0
2007-11-14,32.29,32.57,31.97,32.115,2960058,0
2007-11-15,32.15,32.805,32.015,32.41,4735556,0
2007-11-16,32.72,32.835,32.18,32.69,4931106,0
2007-11-19,33.165,33.325,32.475,32.955,6020344,0
2007-11-20,33.05,33.46,32.24,32.85,4566918,0
2007-11-21,32.7,33.145,32.1,32.18,3436540,0
2007-11-23,32.28,32.545,31.94,32.415,1080586,0
2007-11-26,32.395,32.93,31.35,31.385,4933858,0
2007-11-27,32.525,32.94,31.79,32.845,8828052,0
2007-11-28,33.25,34.185,33.05,34.07,6836540,0
2007-11-29,34,34.81,34,34.13,5342432,0
2007-11-30,34.13,34.525,33.775,33.875,5702272,0
2007-12-03,34.095,35.455,33.875,35.22,5934778,0
2007-12-04,35.105,35.895,35.045,35.66,5873590,0
2007-12-05,35.75,36.29,35.21,36.205,3942196,0
2007-12-06,36.28,36.445,35.76,36.305,3654454,0
2007-12-07,36.445,36.45,35.46,35.89,3737204,0
2007-12-10,36.25,36.3,35.59,36.115,3795880,0
2007-12-11,36.25,36.775,35.215,35.325,4123556,0
2007-12-12,36.005,36.105,35.35,35.625,4138706,0
2007-12-13,36.055,36.1,35.34,35.565,3801042,0
2007-12-14,35.19,35.65,35.04,35.325,3905820,0
2007-12-17,35.41,35.685,35.25,35.465,6513242,0
2007-12-18,35.65,35.815,35.01,35.36,5106946,0
2007-12-19,35.52,35.555,34.19,34.5,5514178,0
2007-12-20,34.55,34.935,34.195,34.91,4552686,0
2007-12-21,35.135,35.67,35.015,35.545,7472240,0
2007-12-24,35.77,36.315,35.645,36.155,1390608,0
2007-12-26,36.16,37.095,35.81,37.005,3422700,0
2007-12-27,37.13,37.2,36.485,36.75,3306830,0
2007-12-28,36.775,36.955,36.375,36.465,2968864,0
2007-12-31,36.375,37,36.25,36.5,4581638,0
2008-01-02,36.425,36.635,36.045,36.575,7009748,0
2008-01-03,36.7,37.435,36.475,37.265,6751272,0
2008-01-04,37.075,37.835,36.735,36.76,5676050,0
2008-01-07,37.1,38.98,37,38.79,10602824,0
2008-01-08,38.5,39.55,37.5,38.175,14438576,0
2008-01-09,37.535,38.245,37.315,37.54,9253518,0
2008-01-10,36.56,37.045,35.605,36.705,7942958,0
2008-01-11,36.655,37.11,35.365,35.675,8005770,0
2008-01-14,34.865,35.42,33.325,35.41,15562640,0
2008-01-15,35.07,36.115,34.875,35.615,8568392,0
2008-01-16,36.14,36.505,35.575,36.125,7816110,0
2008-01-17,36.575,36.975,35.385,35.475,8850830,0
2008-01-18,34.565,35.71,34.26,34.6,9781374,0
2008-01-22,32.45,33.365,32.15,32.515,11478688,0
2008-01-23,31.865,32.515,31.14,32.155,10944600,0
2008-01-24,31.475,32.125,31.14,31.49,8475628,0
2008-01-25,31.83,32.385,30.965,31.03,6276996,0
2008-01-28,31.34,31.845,30.69,31.83,5111048,0
2008-01-29,31.84,32.77,31.825,32.42,4040700,0
2008-01-30,32.575,34.195,32.42,33.395,7518964,0
2008-01-31,33.025,33.92,32.625,33.745,8258442,0
2008-02-01,33.91,33.94,32.925,33.15,6411822,0
2008-02-04,33.26,33.26,31.98,32.055,6097154,0
2008-02-05,31.5,32.34,30.795,31.515,5840900,0
2008-02-06,31.805,31.805,30.905,31.065,4832696,0
2008-02-07,30.885,31.71,30.235,31.35,5807532,0
2008-02-08,31.265,31.365,30.825,31.27,4735240,0
2008-02-11,31.225,31.36,30.595,31.18,3145000,0
2008-02-12,31.295,32.63,31.025,32.495,6354172,0
2008-02-13,32.595,32.97,31.73,32.4,4564164,0
2008-02-14,32.56,32.825,32.22,32.27,3726880,0
2008-02-15,32.175,32.18,31.445,31.85,4346022,0
2008-02-19,32.5,33.71,32.34,32.825,6207014,0
2008-02-20,32.635,33.045,32.15,32.83,4905916,0
2008-02-21,32.815,33.065,32.24,32.38,5089110,0
2008-02-22,33.25,33.885,32.55,33.155,10154968,0
2008-02-25,33.08,33.405,32.59,32.74,6228198,0
2008-02-26,32.765,32.765,31.68,31.92,7735844,0
2008-02-27,32,33.295,31.86,32.455,7941052,0
2008-02-28,32.135,32.31,31.51,31.525,7897538,0
2008-02-29,31.355,31.355,29.545,29.55,12298330,0
2008-03-03,29.515,31.06,29.355,30.99,9863396,0
2008-03-04,30.86,31.34,30.615,30.96,8939322,0
2008-03-05,31.015,31.95,30.725,31.33,7479180,0
2008-03-06,31.33,31.445,30.165,30.24,4596976,0
2008-03-07,30.065,30.185,29.125,29.255,5243282,0
2008-03-10,29.3,29.58,29.125,29.39,5111814,0
2008-03-11,29.325,29.58,28.18,29.305,11212532,0
2008-03-12,29.14,29.205,28.125,28.44,8455262,0
2008-03-13,28.26,29.15,28.145,28.945,8608944,0
2008-03-14,28.875,29.13,28.16,28.215,6972454,0
2008-03-17,28.135,28.955,28,28.13,9567732,0
2008-03-18,28.645,30.195,28.175,30.145,9625096,0
2008-03-19,30.125,32.25,30.125,30.465,6384982,0
2008-03-20,30.63,30.82,28.875,30.775,7273632,0
2008-03-24,31,31.535,30.55,31.44,4308692,0
2008-03-25,31.5,31.885,31.115,31.59,3202686,0
2008-03-26,31.385,31.53,30.895,31.185,3464250,0
2008-03-27,31.525,31.985,30.985,31.515,3642908,0
2008-03-28,31.925,32.435,31.615,31.755,5124320,0
2008-03-31,32,32.39,31.75,32.16,6757488,0
2008-04-01,32.5,33.91,32.145,33.865,5887862,0
2008-04-02,33.945,34.09,32.96,33.12,5729470,0
2008-04-03,33.12,33.135,32.505,32.69,4203030,0
2008-04-04,32.815,33.68,32.55,33.48,4256680,0
2008-04-07,33.795,33.995,32.72,32.74,4392010,0
2008-04-08,32.78,33.29,32.66,33.125,2538850,0
2008-04-09,33.32,33.805,33.16,33.5,4638566,0
2008-04-10,33.45,33.65,32.35,32.485,6242880,0
2008-04-11,32.315,32.95,31.73,31.975,4517384,0
2008-04-14,31.845,32.2,31.35,32.11,3108134,0
2008-04-15,32.12,32.455,31.915,32.335,2589908,0
2008-04-16,32.465,33.555,32.465,33.555,4179752,0
2008-04-17,33.565,33.94,32.99,33.515,2990940,0
2008-04-18,34.16,34.455,33.67,34.38,5010274,0
2008-04-21,34.155,34.325,33.615,33.91,3754368,0
2008-04-22,33.63,34.82,33.56,34.79,6382478,0
2008-04-23,34.945,36.175,34.695,36.175,5150914,0
2008-04-24,36.11,36.215,35,35.79,4132852,0
2008-04-25,35.835,37.135,35.79,36.855,5976884,0
2008-04-28,36.76,37.145,36.56,36.78,6634668,0
2008-04-29,36.29,36.455,35.045,35.735,7767186,0
2008-04-30,35.11,35.71,34.2,35.01,8810188,0
2008-05-01,35.26,35.635,34.75,35.59,6279330,0
2008-05-02,35.65,35.65,34.485,34.795,5951248,0
2008-05-05,34.795,35.13,34.125,34.765,7741784,0
2008-05-06,35.145,35.15,34.375,34.99,4440934,0
2008-05-07,35,35.4,34.665,34.885,2884998,0
2008-05-08,34.69,35.725,34.62,35.48,5024112,0
2008-05-09,35.32,35.57,34.705,35.395,2629742,0
2008-05-12,35.32,35.825,34.86,35.73,3330554,0
2008-05-13,35.775,36.285,35.24,36.245,4268426,0
2008-05-14,36.495,36.85,36.245,36.45,5005424,0
2008-05-15,36.27,36.575,35.465,36.085,4853422,0
2008-05-16,36.27,36.32,35.375,35.555,5432054,0
2008-05-19,35.37,35.82,34.99,35.115,6246320,0
2008-05-20,35.045,35.375,34.995,35.26,3993386,0
2008-05-21,35.3,35.685,34.775,34.925,3774128,0
2008-05-22,34.89,35.595,34.59,35.26,3855528,0
2008-05-23,35.1,35.275,34.64,34.88,3542182,0
2008-05-27,34.835,35.845,34.785,35.77,4161480,0
2008-05-28,35.85,36.12,35.655,35.845,3981902,0
2008-05-29,36.015,36.645,35.885,36.375,3696026,0
2008-05-30,36.215,36.3,35.655,36.055,4923312,0
2008-06-02,36.55,36.55,35.665,36.255,5639786,0
2008-06-03,36.5,36.645,35.87,36.105,7664268,0
2008-06-04,35.97,36.495,35.72,36.405,5044388,0
2008-06-05,36.35,36.945,36.155,36.87,4616694,0
2008-06-06,36.775,36.775,35.02,35.085,5508620,0
2008-06-09,35.04,35.145,34.09,34.42,5008348,0
2008-06-10,34.245,34.42,33.5,33.68,5252614,0
2008-06-11,33.51,33.685,32.79,33.16,5426364,0
2008-06-12,33.205,34.2,33.2,33.94,4562036,0
2008-06-13,34.11,34.23,33.655,34.165,4792220,0
2008-06-16,33.815,34.045,33.35,33.83,3478642,0
2008-06-17,33.8,33.895,33.115,33.175,3550910,0
2008-06-18,32.86,33.165,32.4,32.425,6365148,0
2008-06-19,30.64,32.545,30.325,32.295,8401964,0
2008-06-20,32.175,32.595,31.485,31.69,6825620,0
2008-06-23,31.705,32.5,31.525,32.085,3604086,0
2008-06-24,32.025,32.08,31.195,31.45,5618010,0
2008-06-25,31.535,32.28,31.505,32.17,4143440,0
2008-06-26,31.875,32.37,31.23,31.245,4936174,0
2008-06-27,31.21,31.735,31.15,31.27,5099696,0
2008-06-30,31.225,32.58,31,31.36,6961070,0
2008-07-01,31.365,31.885,31.1,31.495,5543592,0
2008-07-02,31.845,31.935,31.005,31.385,4819906,0
2008-07-03,31.885,32.15,31.16,31.49,3102098,0
2008-07-07,31.265,32.14,31.265,31.75,6298180,0
2008-07-08,31.78,32.45,31.635,32.405,4251786,0
2008-07-09,32.2,33.235,32.2,32.45,4087250,0
2008-07-10,32.505,32.8,31.91,32.455,3645884,0
2008-07-11,31.905,32.31,30.75,31.515,5758916,0
2008-07-14,31.57,32.035,30.97,31.735,4409934,0
2008-07-15,31.19,32.015,31.05,31.76,4979394,0
2008-07-16,31.69,31.935,31.185,31.435,5213056,0
2008-07-17,31.505,32.065,31.12,32.02,5357876,0
2008-07-18,31.96,32.155,31.27,31.41,4445222,0
2008-07-21,31.32,31.81,31.17,31.76,2276154,0
2008-07-22,31.855,32.275,31.535,32.26,6038504,0
2008-07-23,32.25,32.83,32.1,32.705,3988100,0
2008-07-24,32.75,33.495,32.695,32.705,5229168,0
2008-07-25,32.88,33.795,32.17,33.57,5240638,0
2008-07-28,33.38,33.57,32.46,32.535,4123824,0
2008-07-29,32.795,32.915,32.36,32.525,4548130,0
2008-07-30,32.675,33.66,32.5,33.315,5333384,0
2008-07-31,34.195,36.34,33.405,35.27,13246610,0
2008-08-01,35.515,35.565,34.43,35.35,5719344,0
2008-08-04,34.51,35.48,34.465,35.07,6756462,0
2008-08-05,35.575,35.685,34.96,35.675,5804106,0
2008-08-06,35.39,35.73,35.015,35.705,3921402,0
2008-08-07,35.355,35.725,34.88,35.085,5950024,0
2008-08-08,34.9,36.39,34.76,36.325,5652262,0
2008-08-11,36.22,37.08,35.81,36.545,5532638,0
2008-08-12,36.6,37.04,36.205,36.505,3661184,0
2008-08-13,36.47,36.64,35.465,36.15,4241072,0
2008-08-14,36.11,36.6,35.795,36.485,3039474,0
2008-08-15,36.605,37.605,36.06,37.5,6719190,0
2008-08-18,37.5,38.265,37.285,37.465,7115682,0
2008-08-19,37.415,37.77,36.935,37.19,4748860,0
2008-08-20,37.435,37.47,36.565,36.855,4791598,0
2008-08-21,36.625,37.075,36.195,36.935,4617584,0
2008-08-22,36.99,37.345,36.495,36.965,3379042,0
2008-08-25,36.715,36.99,35.575,35.81,4316438,0
2008-08-26,35.83,36.45,35.76,36.12,3498798,0
2008-08-27,36.315,36.59,35.82,36.295,2479990,0
2008-08-28,36.255,37.135,36.185,37.095,4300772,0
2008-08-29,37.03,37.345,36.645,36.705,3898970,0
2008-09-02,37,37.69,36.46,36.515,4152954,0
2008-09-03,36.54,37.39,36.54,37.29,4144600,0
2008-09-04,36.99,37.29,36.25,36.25,4756300,0
2008-09-05,36.2,36.395,35.52,35.885,5146556,0
2008-09-08,36.42,36.545,35.77,36.51,4268732,0
2008-09-09,36.475,37.055,35.4,35.425,5279334,0
2008-09-10,35.74,36.645,35.455,36.45,4791788,0
2008-09-11,36.45,37.405,35.285,37.345,5301086,0
2008-09-12,37.15,38.1,36.685,37.82,4566514,0
2008-09-15,36.655,38.175,36.655,37.185,4920270,0
2008-09-16,37.545,38.435,36.5,38.335,7647792,0
2008-09-17,37.5,37.98,36.5,36.5,6226446,0
2008-09-18,36.635,38.04,35.67,37.555,7681758,0
2008-09-19,38.615,38.68,36.61,37.18,9591680,0
2008-09-22,37.18,38.245,36.925,37.095,3993948,0
2008-09-23,37.125,37.595,35.655,35.655,3657310,0
2008-09-24,35.5,36.835,35.5,36.745,2811266,0
2008-09-25,35.89,38,35.825,36.35,2713296,0
2008-09-26,36.27,37.945,36,37.44,2997784,0
2008-09-29,37.085,38.985,33.295,33.295,6111564,0
2008-09-30,35.9,38.685,35.4,36.91,5751846,0
2008-10-01,37.415,38.25,36.025,37.035,3221738,0
2008-10-02,37.5,38,36.31,36.4,3824946,0
2008-10-03,36.69,37.71,32.655,34.92,5767140,0
2008-10-06,34.465,35.5,31,33.045,5590774,0
2008-10-07,32.58,33.045,29.41,29.5,8004130,0
2008-10-08,28.945,31.68,27.975,29.49,5702376,0
2008-10-09,28.9,30.395,26.645,26.71,7757778,0
2008-10-10,25.47,29.615,24.185,27.285,11024316,0
2008-10-13,28.245,31.805,28,31.475,7005352,0
2008-10-14,31.91,34.775,30.03,30.71,7587900,0
2008-10-15,30.545,31.225,28,28.16,4710680,0
2008-10-16,27.805,30.21,27.15,30.09,6075468,0
2008-10-17,29.11,31.725,26.75,30.175,9011094,0
2008-10-20,30.535,30.795,29.44,30.72,4451360,0
2008-10-21,30.235,31.36,29.26,29.42,5537302,0
2008-10-22,29.225,29.27,27.22,28,6540440,0
2008-10-23,27.505,28.62,25.895,27.565,5730846,0
2008-10-24,25,27.345,25,26.59,5256336,0
2008-10-27,26.175,26.85,24.38,24.42,5509688,0
2008-10-28,25.51,26.67,24.28,26.43,7279288,0
2008-10-29,26.98,28.425,25.055,25.545,7060956,0
2008-10-30,26.46,29.125,26.43,28.785,6945914,0
2008-10-31,30.655,31.6,29.27,30.305,10184432,0
2008-11-03,31.305,31.595,30.31,30.425,5242222,0
2008-11-04,31.14,31.25,30.17,30.855,4527924,0
2008-11-05,31.265,32.415,30.85,30.89,5514066,0
2008-11-06,30.5,30.895,28.585,28.965,7167604,0
2008-11-07,29.25,30.13,29.02,29.935,4939678,0
2008-11-10,30.65,31.305,30.12,30.625,4418776,0
2008-11-11,30.265,31.055,29.825,30.415,3676944,0
2008-11-12,29.42,30.085,28.915,29.1,5411828,0
2008-11-13,28.99,30.28,27.725,30.265,8361770,0
2008-11-14,29.695,30.66,29.185,29.245,4838662,0
2008-11-17,28.71,30.1,28.275,29.115,5365504,0
2008-11-18,29.335,29.69,27.225,28.54,7518460,0
2008-11-19,28.645,29.575,26.5,26.53,6568884,0
2008-11-20,26.32,27.37,24.535,24.8,6506404,0
2008-11-21,25.19,26.87,24.585,26.86,9319714,0
2008-11-24,27.66,28.56,27.09,28.455,7512654,0
2008-11-25,28.96,29.16,27.21,27.395,7155702,0
2008-11-26,27.21,28.62,26.725,28.57,3885210,0
2008-11-28,28.36,29.175,28.025,28.755,1886726,0
2008-12-01,28.61,28.675,26.14,26.16,4204446,0
2008-12-02,26.63,26.98,25.455,26.41,4782872,0
2008-12-03,25.84,27.8,25.5,27.775,4870492,0
2008-12-04,26.995,28.98,26.68,28.19,5559134,0
2008-12-05,27.95,29.39,26.88,29.29,3860632,0
2008-12-08,29.68,30.485,29.45,30.23,4961140,0
2008-12-09,29.645,30.75,28.76,29.005,3934904,0
2008-12-10,29.485,30.185,28.855,29.54,3361986,0
2008-12-11,29.325,30.3,28.78,28.86,3570924,0
2008-12-12,28.5,29.325,28.155,28.74,3788764,0
2008-12-15,28.92,29.62,28.255,29.4,5518886,0
2008-12-16,29.605,30.85,29.345,30.68,6461432,0
2008-12-17,30.235,30.71,29.695,29.705,4054552,0
2008-12-18,29.775,30.75,29.48,29.675,4478548,0
2008-12-19,30.195,31.09,29.675,30.675,6084406,0
2008-12-22,30.655,31.04,29.29,29.945,3180706,0
2008-12-23,30.385,30.81,29.335,29.535,2657942,0
2008-12-24,29.41,29.46,28.92,29.105,1008462,0
2008-12-26,29.355,29.67,29.15,29.605,1139430,0
2008-12-29,29.535,29.67,28.83,29.215,1679300,0
2008-12-30,29.41,29.58,27.865,28.68,4024458,0
2008-12-31,28.795,28.885,27.21,27.49,5511074,0
2009-01-02,27.405,28.35,27.275,28.345,4403898,0
2009-01-05,28.34,28.575,27.775,28.56,3798026,0
2009-01-06,28.865,29.245,28.105,28.665,3639120,0
2009-01-07,28.115,28.64,27.705,27.84,4598462,0
2009-01-08,27.74,28.165,27.32,27.75,4777444,0
2009-01-09,26.625,26.895,25.6,26.36,9509468,0
2009-01-12,26.47,26.815,25.785,26.135,4747672,0
2009-01-13,26.055,26.895,25.75,26.34,5011388,0
2009-01-14,25.92,26.155,25.4,25.925,4546462,0
2009-01-15,26.005,26.27,24.75,25.93,6408432,0
2009-01-16,26.215,26.815,25.615,26.625,5345252,0
2009-01-20,26.22,26.92,25.31,25.315,5499640,0
2009-01-21,25.365,26.125,25.365,26.025,7013160,0
2009-01-22,25.53,26.68,25.51,26.455,5397070,0
2009-01-23,25.965,26.955,25.81,26.63,4097940,0
2009-01-26,26.54,27.505,26.54,26.94,3962844,0
2009-01-27,27.05,27.665,26.405,27.44,4703578,0
2009-01-28,27.745,28.8,27.525,28.42,5322872,0
2009-01-29,28.22,28.56,27.405,27.68,4704270,0
2009-01-30,27.72,28.085,26.375,26.88,6066284,0
2009-02-02,27.715,28.24,26.915,28.125,5830338,0
2009-02-03,28.1,29.105,27.84,28.985,4491732,0
2009-02-04,29.12,29.815,28.135,28.315,5499890,0
2009-02-05,28.1,29.14,27.95,29.03,4342410,0
2009-02-06,29.015,29.415,28.515,29.065,4038530,0
2009-02-09,29.075,29.15,28.305,28.87,3027750,0
2009-02-10,28.61,28.87,27.235,27.425,4474184,0
2009-02-11,27.615,28.095,27.34,27.945,3467816,0
2009-02-12,27.685,28.47,27.54,28.39,4015714,0
2009-02-13,28.305,29.115,28.16,28.94,4052632,0
2009-02-17,27.875,28.48,27.49,28.08,4055112,0
2009-02-18,28.16,28.475,27.705,28.14,3992292,0
2009-02-19,28.32,28.725,28.12,28.17,4213476,0
2009-02-20,28.085,28.26,27.35,28.135,7088700,0
2009-02-23,28.34,28.49,27.2,27.65,6459640,0
2009-02-24,28.065,28.9,28.03,28.7,7233140,0
2009-02-25,28.78,29.04,28.165,28.73,8138904,0
2009-02-26,28.83,29.14,26.185,26.395,13560692,0
2009-02-27,26,26.11,25.15,25.15,9891740,0
2009-03-02,24.715,24.92,22.82,22.87,11344178,0
2009-03-03,23.08,23.945,22.81,23.465,7898698,0
2009-03-04,23.75,24.23,23.35,23.715,5993758,0
2009-03-05,23.215,23.34,22.225,22.31,7006114,0
2009-03-06,22.37,23.22,22.21,23.095,6869802,0
2009-03-09,23.23,23.505,22.62,22.735,5732594,0
2009-03-10,23.01,23.765,22.83,23.755,6512320,0
2009-03-11,24,24.39,22.26,22.375,11060324,0
2009-03-12,22.465,23.65,22.15,23.535,8267600,0
2009-03-13,23.99,24.215,23.155,24.135,8159244,0
2009-03-16,24.265,24.665,24.025,24.1,6652070,0
2009-03-17,24.105,24.665,24.015,24.61,6728904,0
2009-03-18,24.405,24.765,23.75,24.075,7256522,0
2009-03-19,24.145,24.625,22.5,23.24,8094466,0
2009-03-20,23.485,23.835,23.155,23.25,6397736,0
2009-03-23,23.96,24.15,23.27,24.025,6801928,0
2009-03-24,23.74,24.47,22.95,22.995,6373802,0
2009-03-25,23.255,23.565,22.895,23.26,7900828,0
2009-03-26,23.28,23.37,22.61,23.105,11149740,0
2009-03-27,22.61,22.89,21.94,21.945,12224438,0
2009-03-30,21.65,22.595,21.375,22.515,10228114,0
2009-03-31,22.95,23.475,22.365,23.085,7946056,0
2009-04-01,22.625,24.02,22.53,23.635,8905546,0
2009-04-02,24.14,25.11,23.975,24.745,9364836,0
2009-04-03,24.55,24.985,24.085,24.315,5861964,0
2009-04-06,24.45,24.92,24.055,24.52,6610250,0
2009-04-07,24.305,24.565,23.825,24.015,4728886,0
2009-04-08,24.18,24.61,24.03,24.59,4652694,0
2009-04-09,24.88,25.235,24.465,24.585,3737414,0
2009-04-13,26.125,28.625,25.87,28.405,16854952,0
2009-04-14,28.475,30.75,27.785,30.095,16396934,0
2009-04-15,29.955,30.4,29.07,29.65,10210566,0
2009-04-16,30.08,30.475,29.28,30.14,6863150,0
2009-04-17,30.475,30.49,29.535,29.875,6393038,0
2009-04-20,29.245,30.17,29.04,29.21,8807314,0
2009-04-21,29.95,30.11,29.195,29.81,4941500,0
2009-04-22,29.34,30.23,29,29.765,4673906,0
2009-04-23,29.255,29.98,28.25,29.615,6531130,0
2009-04-24,29.79,30,29,29.225,4283690,0
2009-04-27,28.635,30.395,28.46,30,6195168,0
2009-04-28,29.75,31.175,29.62,30.475,7148152,0
2009-04-29,30.515,30.88,29.375,30.225,6146174,0
2009-04-30,31.435,33.285,31.32,31.985,11495590,0
2009-05-01,31.895,32.55,31.23,31.685,4234986,0
2009-05-04,31.9,32.035,30.955,31.955,4719084,0
2009-05-05,31.945,32.19,31.45,31.675,5536666,0
2009-05-06,31.73,32.415,30.49,30.8,5064298,0
2009-05-07,30.875,31.675,30.5,30.94,5391754,0
2009-05-08,31.155,31.355,30.455,30.645,4090988,0
2009-05-11,30.145,30.775,30,30.41,3689794,0
2009-05-12,30.35,30.825,30.125,30.62,3563174,0
2009-05-13,30.265,30.795,29.75,29.755,4694230,0
2009-05-14,29.985,30.475,29.635,30.025,3332820,0
2009-05-15,29.865,30.18,29.215,29.335,4728614,0
2009-05-18,29.36,30.085,28.965,30.085,4642254,0
2009-05-19,30.07,30.66,29.74,29.89,5033422,0
2009-05-20,29.89,30.715,29.54,30.225,4927922,0
2009-05-21,29.9,30.46,29.635,29.99,3918490,0
2009-05-22,30.01,30.37,29.65,29.765,2216628,0
2009-05-26,29.42,30.815,29.025,30.595,5250264,0
2009-05-27,30.45,31.305,30.065,30.83,5370046,0
2009-05-28,31.235,32.565,31.11,32.015,7564662,0
2009-05-29,32.21,32.465,31.445,32.025,8353744,0
2009-06-01,32.49,32.5,31.74,32.225,5866540,0
2009-06-02,31.63,32.365,31.395,32.145,7200740,0
2009-06-03,31.825,32.1,31.335,31.695,4094956,0
2009-06-04,31.695,32,30.98,31.145,7924098,0
2009-06-05,31,31.69,30.69,31.67,34981476,0
2009-06-08,31.59,32.565,31.35,32.195,8619502,0
2009-06-09,32.48,32.485,31.5,31.82,4328888,0
2009-06-10,31.91,32,31.08,31.535,3792314,0
2009-06-11,31.4,31.52,30.825,31.005,5641612,0
2009-06-12,30.78,31.645,30.315,31.46,4426584,0
2009-06-15,31.16,31.16,30.34,30.59,4909462,0
2009-06-16,30.965,31.345,30.325,30.865,5145012,0
2009-06-17,30.925,32.05,30.855,31.805,5152136,0
2009-06-18,31.695,33.225,31.585,33.05,6110544,0
2009-06-19,33.435,33.925,32.925,33.195,8054338,0
2009-06-22,32.75,32.825,32.075,32.45,4123792,0
2009-06-23,32.495,32.665,31.925,32.37,4195350,0
2009-06-24,32.49,33.585,31.96,33.485,5740742,0
2009-06-25,33.35,34.665,33.205,34.3,6404202,0
2009-06-26,34.155,34.43,33.67,33.895,10552644,0
2009-06-29,33.97,34.565,33.305,34.3,3658496,0
2009-06-30,34.245,34.705,34,34.375,5934420,0
2009-07-01,34.5,34.5,33.77,34.035,6521752,0
2009-07-02,33.895,34.175,33.05,33.125,4704952,0
2009-07-06,33.125,33.595,32.935,33.325,5110540,0
2009-07-07,33.445,33.93,33.145,33.495,6523036,0
2009-07-08,33.62,33.69,32.8,33.33,5099218,0
2009-07-09,33.305,33.37,32.535,32.825,4185286,0
2009-07-10,32.575,33.035,32.07,32.36,3880814,0
2009-07-13,32.51,32.915,31.8,32.57,5809532,0
2009-07-14,32.55,32.995,32.33,32.655,4808230,0
2009-07-15,32.825,33.56,32.48,33.075,5027248,0
2009-07-16,33.075,33.87,32.65,33.615,5414262,0
2009-07-17,33.905,33.905,32.76,33.025,5396338,0
2009-07-20,33.08,33.155,32.35,32.895,6544504,0
2009-07-21,33.155,33.94,32.9,33.815,5976416,0
2009-07-22,33.65,34.08,33.5,33.71,3759812,0
2009-07-23,33.73,35.04,33.5,34.83,8080104,0
2009-07-24,34.505,35.37,34.18,35.28,4590400,0
2009-07-27,35.315,35.48,34.805,35.455,3501700,0
2009-07-28,35.15,35.9,35.09,35.555,5016822,0
2009-07-29,35.77,36.225,35.505,35.88,6745222,0
2009-07-30,36.905,37,35.8,35.935,7677194,0
2009-07-31,35.935,36.355,34.995,35.02,6507760,0
2009-08-03,34.855,35.09,34.165,34.74,7922892,0
2009-08-04,34.79,34.855,34.2,34.575,6972734,0
2009-08-05,34.85,35,33.525,33.825,5374490,0
2009-08-06,33.885,33.925,33.23,33.32,5909332,0
2009-08-07,33.785,34.07,33.38,33.455,3899618,0
2009-08-10,33.39,34.205,33.31,34.12,4115318,0
2009-08-11,34.055,34.445,33.81,33.83,3542324,0
2009-08-12,33.625,34.32,33.39,33.775,3772198,0
2009-08-13,34,34.22,33.49,33.83,3857080,0
2009-08-14,33.745,34.055,33.275,33.525,4050038,0
2009-08-17,33.26,34.535,33.24,33.61,6551278,0
2009-08-18,33.635,33.705,32.955,33.475,5509896,0
2009-08-19,33.285,33.835,33.05,33.765,5625080,0
2009-08-20,33.805,34.94,33.65,34.87,5748452,0
2009-08-21,35.175,35.885,34.775,35.43,6288932,0
2009-08-24,35.665,36.155,35.285,36.11,4942794,0
2009-08-25,36.165,36.7,35.5,36.455,6244692,0
2009-08-26,36.165,36.555,35.83,36.315,5687680,0
2009-08-27,36.17,36.575,35.935,36.365,3228124,0
2009-08-28,36.525,36.645,35.71,36.3,4865460,0
2009-08-31,35.905,36.39,35.71,36.11,7068390,0
2009-09-01,35.935,36.745,35.64,35.855,4679682,0
2009-09-02,35.86,36.57,35.55,36.395,4760550,0
2009-09-03,36.26,36.485,36.06,36.35,4247336,0
2009-09-04,36.19,37.35,36.145,37.08,4436650,0
2009-09-08,37.24,37.325,36.5,36.97,3817678,0
2009-09-09,36.855,37.4,36.85,37.375,3894452,0
2009-09-10,37.31,38.615,36.945,38.565,5898954,0
2009-09-11,38.555,39.385,38.125,39.22,6000120,0
2009-09-14,39.07,39.63,38.875,39.515,3845010,0
2009-09-15,39.475,39.49,38.405,38.56,6024798,0
2009-09-16,38.59,38.995,38.02,38.985,3724574,0
2009-09-17,39.36,39.815,38.76,39.635,5626992,0
2009-09-18,39.66,39.805,39.21,39.465,4958824,0
2009-09-21,39.435,39.895,39.285,39.63,2767794,0
2009-09-22,39.725,39.91,39.35,39.645,2988932,0
2009-09-23,39.745,39.865,38.975,39.015,2454896,0
2009-09-24,39.205,39.585,38.39,38.985,3564950,0
2009-09-25,38.84,39.085,37.875,38.515,5746874,0
2009-09-28,38.65,39.54,38.505,38.95,2962394,0
2009-09-29,39.095,39.33,38.52,38.96,2610104,0
2009-09-30,39,39.125,37.995,38.79,4731794,0
2009-10-01,38.54,38.915,38.005,38.055,4335350,0
2009-10-02,37.755,38.08,37.5,37.96,4175850,0
2009-10-05,38.01,38.705,37.73,38.435,3872620,0
2009-10-06,38.37,39.205,38.115,39.02,3826186,0
2009-10-07,38.69,39.635,38.675,39.155,3106682,0
2009-10-08,39.36,39.54,39.04,39.1,3225536,0
2009-10-09,39.1,39.91,39,39.72,3590698,0
2009-10-12,39.74,40.54,39.74,40.46,3153844,0
2009-10-13,40.18,40.85,40.025,40.52,3780394,0
2009-10-14,40.855,41.63,40.5,41.47,3879234,0
2009-10-15,41.245,41.445,40.65,40.835,5345664,0
2009-10-16,40.795,40.925,40.125,40.675,4285092,0
2009-10-19,40.695,41.225,40.695,41.14,3875166,0
2009-10-20,40.88,41,40.15,40.66,4235524,0
2009-10-21,40.755,41.105,40.185,40.31,3756654,0
2009-10-22,40.29,41.12,40.105,40.74,4295960,0
2009-10-23,40.325,40.96,40.165,40.35,2603820,0
2009-10-26,40.35,40.54,39.295,39.44,4636000,0
2009-10-27,39.47,40.19,39.1,39.89,4877272,0
2009-10-28,39.51,40.025,38.47,38.6,5088046,0
2009-10-29,38.205,40.805,38.155,40.655,8017018,0
2009-10-30,40.525,40.785,39.75,39.96,5313528,0
2009-11-02,40.28,41.585,39.87,41.475,6968156,0
2009-11-03,41.51,42.06,41.46,41.97,5316890,0
2009-11-04,41.88,42.755,41.68,42.12,5925078,0
2009-11-05,41.45,42.175,41,41.905,11154558,0
2009-11-06,41.755,42.65,41.515,42.65,5296902,0
2009-11-09,42.52,43.155,42.365,43.155,3945604,0
2009-11-10,43.115,43.405,42.915,43.225,3326942,0
2009-11-11,43.305,43.44,42.55,42.95,2993908,0
2009-11-12,42.98,43.015,42.24,42.275,4281928,0
2009-11-13,42.47,42.92,42.08,42.475,5532984,0
2009-11-16,42.55,43.345,42.535,43.08,3187940,0
2009-11-17,42.96,43.23,42.72,43.045,3650072,0
2009-11-18,42.86,43.16,42.71,43.065,2940294,0
2009-11-19,42.835,42.945,41.57,42.02,5605240,0
2009-11-20,41.72,42.715,41.65,42.545,4365686,0
2009-11-23,42.95,43.975,42.695,43.975,4592040,0
2009-11-24,43.825,44.29,43.35,44.095,4138668,0
2009-11-25,44.085,44.155,43.375,43.495,3069418,0
2009-11-27,42.5,43.27,42.31,42.87,1733154,0
2009-11-30,42.8,43,42.475,42.9,3348954,0
2009-12-01,43.44,43.785,43.245,43.7,4522658,0
2009-12-02,44.25,44.615,43.48,43.645,4189184,0
2009-12-03,43.715,43.92,43.17,43.21,2668368,0
2009-12-04,43.54,44.41,43.035,43.51,2480264,0
2009-12-07,43.235,44.25,43.17,43.605,2018384,0
2009-12-08,43.505,44.135,43.285,43.56,2736670,0
2009-12-09,43.505,43.805,42.975,43.18,3714066,0
2009-12-10,43.24,43.885,43.075,43.865,4613630,0
2009-12-11,44.095,44.245,43.45,43.535,3234570,0
2009-12-14,43.915,44.355,43.54,44.01,3343812,0
2009-12-15,43.995,44.59,43.855,44.36,4515446,0
2009-12-16,44.495,44.555,41.865,41.975,21973554,0
2009-12-17,42,43.26,41.29,42.605,11558270,0
2009-12-18,42.75,42.93,41.965,42.19,6093038,0
2009-12-21,43.5,44.94,43.3,43.6,7203394,0
2009-12-22,43.88,44.305,43.715,44.055,5623474,0
2009-12-23,44.245,44.325,43.51,43.815,1992978,0
2009-12-24,43.825,43.83,43.5,43.585,866216,0
2009-12-28,43.505,44.345,43.35,44.215,2821946,0
2009-12-29,44.245,44.445,43.97,43.99,1805510,0
2009-12-30,43.77,44.165,43.675,43.925,1816818,0
2009-12-31,43.9,43.925,43.21,43.21,2469826,0
2010-01-04,43.96,44.37,43.585,44.265,3687792,0
2010-01-05,44.25,44.29,43.25,43.46,4364072,0
2010-01-06,43.315,43.62,43.11,43.325,5425186,0
2010-01-07,43.205,44.415,43.115,44.335,4443970,0
2010-01-08,44.295,45.95,43.75,45.825,6256622,0
2010-01-11,45.845,46.5,44.83,45.115,7210226,0
2010-01-12,44.955,45.125,44.265,44.585,4324726,0
2010-01-13,44.7,45.205,44.655,45.05,2800226,0
2010-01-14,44.805,45.61,44.745,45.475,2829936,0
2010-01-15,45.65,45.75,44.42,45.02,5696276,0
2010-01-19,45.195,45.955,44.745,45.5,3870904,0
2010-01-20,45.3,45.535,43.62,44.415,5760118,0
2010-01-21,44.215,44.355,42.785,43.165,5357602,0
2010-01-22,43.03,43.705,42.535,42.6,6527104,0
2010-01-25,42.755,43.25,42.6,42.905,3324096,0
2010-01-26,42.78,42.965,42.45,42.6,3080548,0
2010-01-27,42.43,42.99,42.075,42.8,3445448,0
2010-01-28,42.815,43.23,42.23,42.45,3432132,0
2010-01-29,42.73,42.82,41.93,41.93,4046012,0
2010-02-01,42.015,42.78,41.58,42.78,3829960,0
2010-02-02,42.625,43.55,42.38,43.515,3492324,0
2010-02-03,43.045,43.335,42.655,43.22,3251534,0
2010-02-04,42.97,42.97,42.16,42.16,4944218,0
2010-02-05,42.31,42.655,41.38,42.41,6566110,0
2010-02-08,42.535,42.695,42.085,42.25,3240740,0
2010-02-09,42.695,43.06,42.11,42.62,3058382,0
2010-02-10,42.5,42.93,42.205,42.485,3106798,0
2010-02-11,42.465,43.61,42.355,43.38,4224820,0
2010-02-12,42.97,43.27,42.715,43.215,3214646,0
2010-02-16,43.48,43.725,42.85,43.65,2376832,0
2010-02-17,43.945,44.74,43.64,44.4,3326152,0
2010-02-18,44.52,45.055,44.405,44.875,3213562,0
2010-02-19,44.825,45.195,44.635,45.06,4083244,0
2010-02-22,45.17,45.47,44.565,44.685,4807676,0
2010-02-23,44.445,44.46,43.665,43.995,4602162,0
2010-02-24,44.16,44.6,43.715,43.875,6942486,0
2010-02-25,48.16,48.33,46.825,47.615,16580480,0
2010-02-26,47.595,48.21,47.25,48.005,4846080,0
2010-03-01,47.515,48.595,47.5,48.22,5056284,0
2010-03-02,48.42,49.395,48.18,49.335,6430794,0
2010-03-03,49.345,49.725,49.155,49.495,5826718,0
2010-03-04,49.32,49.79,49.185,49.51,5699882,0
2010-03-05,49.315,49.755,49.245,49.72,5229710,0
2010-03-08,49.3,49.725,49.01,49.145,3622086,0
2010-03-09,48.97,49.52,48.89,49.165,2898794,0
2010-03-10,48.995,49.53,48.985,49.295,2478260,0
2010-03-11,49.285,49.625,48.87,49.625,3176950,0
2010-03-12,49.92,49.975,49.285,49.47,3056122,0
2010-03-15,49.455,49.955,49.21,49.95,4329636,0
2010-03-16,50,50.25,49.29,49.835,2875886,0
2010-03-17,49.785,50,49.115,49.505,2607318,0
2010-03-18,49.395,49.82,49.185,49.82,3069566,0
2010-03-19,50.54,50.555,49.75,50.365,5696224,0
2010-03-22,50.7,51.62,50.63,51.09,5087810,0
2010-03-23,51.27,51.365,50.655,51,4385312,0
2010-03-24,50.995,51.145,50.405,50.415,2523120,0
2010-03-25,50.84,50.85,50.055,50.29,3116420,0
2010-03-26,50.39,50.655,49.785,50.31,2973232,0
2010-03-29,50.42,51.2,50.29,51.12,2765870,0
2010-03-30,51.02,51.25,50.475,50.8,2071264,0
2010-03-31,50.63,51.05,50.2,50.88,2240680,0
2010-04-01,51.18,51.5,50.715,51.195,2528924,0
2010-04-05,51.375,51.495,51.01,51.2,1669400,0
2010-04-06,50.885,51.375,50.86,51.03,1739288,0
2010-04-07,51.125,51.285,50.59,50.84,2551818,0
2010-04-08,50.755,51.765,50.475,51.53,3657652,0
2010-04-09,51.605,51.9,51.35,51.655,2784208,0
2010-04-12,51.63,51.685,50.91,51.215,2647150,0
2010-04-13,51.025,51.545,50.155,51.47,3906552,0
2010-04-14,51.475,51.655,49.905,50.27,6496158,0
2010-04-15,50.2,50.52,49.115,49.445,6226808,0
2010-04-16,49.515,50.48,49.32,50.39,5556950,0
2010-04-19,50.345,51.535,50.065,51.395,4574596,0
2010-04-20,51.625,52.5,51.125,52.455,3882042,0
2010-04-21,52.21,52.435,51.47,51.835,3831236,0
2010-04-22,51.755,51.9,51.145,51.55,2727234,0
2010-04-23,51.55,52.12,51.2,52.1,2930454,0
2010-04-26,51.99,52.325,51.175,51.375,0,0
2010-04-27,51.715,52.5,51.15,51.15,5092666,0
2010-04-28,51.635,51.855,50.03,50.84,6741482,0
2010-04-29,49.725,52.065,49.66,51.445,8409426,0
2010-04-30,51.21,51.64,49.9,50.07,5246648,0
2010-05-03,50.05,50.615,49.13,50.23,4804608,0
2010-05-04,49.56,50.62,49.325,49.97,5403892,0
2010-05-05,49.99,51.59,49.99,51.245,4962220,0
2010-05-06,51.29,52.125,37.75,49.8,10664924,0
2010-05-07,49.655,49.945,48.155,48.575,8331826,0
2010-05-10,50.41,52.21,49.86,52.185,8135180,0
2010-05-11,51.465,52.185,51.34,51.585,6540796,0
2010-05-12,51.75,52.535,51.2,52.065,4324874,0
2010-05-13,51.92,52.33,51.365,51.83,4313264,0
2010-05-14,51.715,51.875,50.42,50.845,5810874,0
2010-05-17,51.1,51.88,50.85,51.56,4698808,0
2010-05-18,51.475,53.15,51.265,52.065,6327012,0
2010-05-19,52.05,52.465,51.54,51.885,6011380,0
2010-05-20,50.78,51.1,49.655,49.755,7312434,0
2010-05-21,48.875,50.77,48.755,50.295,7789410,0
2010-05-24,50,50.77,49.33,50.16,4540068,0
2010-05-25,49.22,49.945,48.775,49.565,5957898,0
2010-05-26,49.495,50.79,49.21,49.725,5568468,0
2010-05-27,50.5,50.915,49.905,50.915,3960728,0
2010-05-28,50.72,51.725,50,50.3,4157544,0
2010-06-01,49.99,51.39,49.82,50.26,3628782,0
2010-06-02,50.25,51.96,49.95,51.96,4233448,0
2010-06-03,51.66,52.18,51.27,51.59,3999716,0
2010-06-04,50.75,51.25,49.44,49.57,4707612,0
2010-06-07,49.98,52.49,49.98,51.69,7100564,0
2010-06-08,51.95,52.21,50.19,50.92,4435942,0
2010-06-09,51.21,51.58,50.56,50.81,4224967,0
2010-06-10,51.6,52.73,51.11,52.64,5983056,0
2010-06-11,52.58,53.69,52.4,52.67,6192483,0
2010-06-14,53.35,53.72,52.91,53.26,4521526,0
2010-06-15,53.22,54,53.18,53.27,4237203,0
2010-06-16,53.27,53.32,52.85,53.15,3600269,0
2010-06-17,53.22,53.28,52.26,52.74,3796347,0
2010-06-18,51.99,52.36,51.42,52.02,6260339,0
2010-06-21,52.48,52.8,51.47,51.71,3928575,0
2010-06-22,51.97,52.05,50.06,50.2,5538659,0
2010-06-23,50.07,50.83,49.99,50.32,3822785,0
2010-06-24,50.03,50.13,49.15,49.32,5252482,0
2010-06-25,49.33,50.02,49.19,49.63,5070669,0
2010-06-28,49.84,49.84,48.81,49.06,3985292,0
2010-06-29,48.5,48.6,46.93,47.21,7705207,0
2010-06-30,47.21,48.03,45.82,47.02,6625606,0
2010-07-01,46.94,47.04,45.14,45.84,7777949,0
2010-07-02,45.91,46.14,45.1,45.6,3863582,0
2010-07-06,46.12,46.39,45.3,45.64,4982988,0
2010-07-07,45.52,45.99,45.25,45.97,4809919,0
2010-07-08,46.26,46.92,46,46.76,5071587,0
2010-07-09,46.73,47,46.44,46.95,3417811,0
2010-07-12,46.86,47.94,46.85,47.88,4964251,0
2010-07-13,48.72,48.8,47.99,48.19,4212703,0
2010-07-14,48.19,48.52,47.78,48.29,2275717,0
2010-07-15,48.33,48.81,47.45,47.76,3317585,0
2010-07-16,47.86,48.07,46.91,46.94,6001651,0
2010-07-19,46.87,47.22,46.27,46.39,4978566,0
2010-07-20,45.94,45.94,45.11,45.93,7727539,0
2010-07-21,46,46.53,45.12,45.2,5367323,0
2010-07-22,45.34,45.76,41.55,42.12,22070282,0
2010-07-23,42.31,43.3,41.7,43.07,14285986,0
2010-07-26,43.21,43.65,42.44,43.65,9638014,0
2010-07-27,43.69,44.17,42.74,43.39,8912914,0
2010-07-28,43.2,43.25,41.67,42.2,12965203,0
2010-07-29,43.29,45.45,43.12,44.66,13378513,0
2010-07-30,44.35,45.52,44.02,45.18,9092388,0
2010-08-02,45.88,46.7,45.88,46.37,8085310,0
2010-08-03,46.36,46.84,46.14,46.32,7031010,0
2010-08-04,46.23,46.63,44.68,45.1,10698395,0
2010-08-05,44.87,46.09,44.82,45.69,8200600,0
2010-08-06,45.23,46.37,45.13,46.35,7075746,0
2010-08-09,46.54,46.7,45.74,45.81,3760504,0
2010-08-10,45.95,46.42,45.06,46.11,5009052,0
2010-08-11,45.24,45.29,44.7,44.81,5858565,0
2010-08-12,44.16,46.06,44.1,45.45,5553949,0
2010-08-13,45.28,46.14,45.19,45.93,4156999,0
2010-08-16,45.69,46.29,45.35,46.04,4965595,0
2010-08-17,46.29,46.71,45.63,46.47,3620524,0
2010-08-18,46.3,46.72,45.84,46.34,3549333,0
2010-08-19,46.1,46.18,45.04,45.45,4429802,0
2010-08-20,45.35,45.64,45.18,45.36,5510417,0
2010-08-23,45.47,46.17,45.39,45.64,4488725,0
2010-08-24,45.37,45.55,44.71,45.02,4448135,0
2010-08-25,44.8,45.75,44.68,45.47,4662606,0
2010-08-26,45.56,45.91,44.82,44.84,4541540,0
2010-08-27,45.2,45.26,43.26,44.72,4916295,0
2010-08-30,44.5,44.82,43.66,43.67,2954042,0
2010-08-31,43.43,43.84,42.5,42.6,6571854,0
2010-09-01,43.01,43.87,43.01,43.85,5325674,0
2010-09-02,43.92,44.07,43.34,43.79,2937349,0
2010-09-03,44.16,44.44,43.8,44.08,3023888,0
2010-09-07,44.02,44.21,43.43,44,2537226,0
2010-09-08,44.09,44.48,43.82,44.33,2929651,0
2010-09-09,44.58,45.09,43.84,44.93,5504738,0
2010-09-10,44.77,45.78,43.75,45.68,4351773,0
2010-09-13,46.1,46.6,45.6,46.3,4127824,0
2010-09-14,46.2,46.51,45.63,46.15,2904624,0
2010-09-15,46.13,46.91,45.75,46.79,3637149,0
2010-09-16,46.76,46.86,45.91,46.03,3166260,0
2010-09-17,46.21,46.53,45.78,46.37,4793143,0
2010-09-20,46.55,47.75,46.36,47.67,3149611,0
2010-09-21,47.59,48,47.19,47.55,3161514,0
2010-09-22,47.61,48.39,47.46,48.03,3316478,0
2010-09-23,47.84,49.68,47.74,48.9,5460282,0
2010-09-24,49.37,49.67,48.91,49.6,4300957,0
2010-09-27,48.83,49.38,48.25,48.89,4001286,0
2010-09-28,49.08,49.69,48.44,49.04,3686493,0
2010-09-29,48.9,49.36,48.69,48.98,2777695,0
2010-09-30,49.05,49.54,48.13,48.7,5206914,0
2010-10-01,48.95,49.09,48.41,48.83,3422444,0
2010-10-04,48.64,48.79,47.69,47.9,2709286,0
2010-10-05,48.26,49.29,48.17,48.97,4670425,0
2010-10-06,48.96,48.96,47.71,47.91,4429959,0
2010-10-07,48.15,48.87,48.07,48.41,3100317,0
2010-10-08,48.53,48.88,47.73,48.3,3742978,0
2010-10-11,48.24,48.55,47.98,48.19,2509349,0
2010-10-12,48.07,48.12,47.38,47.77,3948753,0
2010-10-13,47.87,48.27,47.69,48.05,3252123,0
2010-10-14,47.98,48.06,47.23,47.41,3955545,0
2010-10-15,47.54,48.38,47.26,48.37,4489316,0
2010-10-18,48.21,48.42,47.75,48.34,2843313,0
2010-10-19,48.06,48.17,47.38,47.86,3757463,0
2010-10-20,47.97,49.04,47.82,48.71,5279279,0
2010-10-21,48.91,48.98,47.51,48.27,3833412,0
2010-10-22,48.52,49,48.04,49,3237805,0
2010-10-25,49.31,49.88,48.97,49.1,3127023,0
2010-10-26,48.82,49.51,48.39,49.5,3535729,0
2010-10-27,48.97,49.51,48.59,49.26,5160891,0
2010-10-28,49.24,49.34,48.08,48.66,8815255,0
2010-10-29,48.68,49.22,48.51,48.52,5323558,0
2010-11-01,48.56,48.9,47.66,48.06,5194300,0
2010-11-02,48.7,51.14,48.63,51.09,8269273,0
2010-11-03,50.87,51.63,50.62,51.26,4704110,0
2010-11-04,51.54,52.35,51.3,52.34,4915754,0
2010-11-05,52.32,53.15,52.1,52.76,3777152,0
2010-11-08,52.63,53.1,52.55,53.04,3009812,0
2010-11-09,53.15,53.33,52.33,52.59,4106685,0
2010-11-10,52.74,52.79,51.61,52.6,3045593,0
2010-11-11,52.15,53.12,52.1,53.05,3019135,0
2010-11-12,52.71,52.83,51.75,52.22,1828976,0
2010-11-15,52.36,52.52,51.63,51.67,2494322,0
2010-11-16,51.15,51.74,50.48,50.72,4602642,0
2010-11-17,50.72,51.56,50.46,51.41,3665171,0
2010-11-18,51.81,53.3,51.36,52.99,5145604,0
2010-11-19,53.04,53.75,52.8,53.38,4057102,0
2010-11-22,53.18,53.69,52.8,53.59,2657352,0
2010-11-23,52.94,53.16,52.6,52.74,4161041,0
2010-11-24,53.1,53.25,52.39,52.94,3858204,0
2010-11-26,52.53,52.79,52.16,52.51,860293,0
2010-11-29,52.01,53.01,51.66,52.8,3043517,0
2010-11-30,52.12,52.72,51.68,52.09,4345213,0
2010-12-01,52.91,54.68,52.76,54.38,5814930,0
2010-12-02,54.23,54.65,53.89,54.08,3625661,0
2010-12-03,53.9,54.29,53.27,54.2,3161831,0
2010-12-06,54.02,54.18,53.6,53.99,2252701,0
2010-12-07,54.52,54.6,53.67,54.23,2840359,0
2010-12-08,54.23,54.6,54.02,54.4,2116529,0
2010-12-09,54.56,54.8,54.02,54.17,2788442,0
2010-12-10,54.38,55,54.19,54.76,2687717,0
2010-12-13,54.77,54.93,54.15,54.32,4034501,0
2010-12-14,54.48,54.97,54.33,54.86,1990747,0
2010-12-15,54.56,54.89,54,54.23,3496305,0
2010-12-16,54.15,54.77,53.88,54.61,2910279,0
2010-12-17,54.43,55.18,54.16,54.91,8108926,0
2010-12-20,55.36,55.68,54.56,55.24,2843297,0
2010-12-21,55.39,55.45,54.24,54.72,3685695,0
2010-12-22,54.7,55.22,54.6,54.75,2498143,0
2010-12-23,54.61,54.72,53.78,54.26,2006535,0
2010-12-27,53.84,54.2,53.65,53.99,1432580,0
2010-12-28,53.95,54.36,53.74,54.14,1399890,0
2010-12-29,54.29,54.45,54.04,54.11,2249371,0
2010-12-30,54.11,54.38,53.83,54.08,1508269,0
2010-12-31,54.04,54.19,53.45,54.05,1534860,0
2011-01-03,54.46,56.43,54.39,56.3,4632591,0
2011-01-04,56.35,56.63,55.86,56.12,4446259,0
2011-01-05,55.99,56.57,55.62,55.88,3420955,0
2011-01-06,55.85,57.37,55.85,57.01,3779909,0
2011-01-07,56.5,56.87,55.5,56.25,4065111,0
2011-01-10,55.94,56.66,55.83,56.33,2307257,0
2011-01-11,56.5,57.22,56.35,56.86,2097229,0
2011-01-12,57.07,57.13,56.37,56.75,2575637,0
2011-01-13,56.59,57.93,56.58,57.63,2727101,0
2011-01-14,57.64,57.9,57.32,57.59,1958534,0
2011-01-18,57.68,58.77,57.65,58.74,2975602,0
2011-01-19,58.61,58.61,57.85,58.4,2684018,0
2011-01-20,58.02,58.54,57.12,58.03,2989200,0
2011-01-21,58.46,58.73,57.74,58.02,2430537,0
2011-01-24,57.89,58.45,57.64,58.35,2449216,0
2011-01-25,57.96,58.5,57.19,57.34,3132908,0
2011-01-26,56.87,58.1,56.65,57.63,3223662,0
2011-01-27,57.57,58.05,57.14,57.83,2057606,0
2011-01-28,57.96,57.97,55.77,56.16,4128661,0
2011-01-31,56.11,56.55,55.79,56.33,2843688,0
2011-02-01,56.77,57.96,56.58,57.57,2402243,0
2011-02-02,57.52,58.05,57,57.23,1872520,0
2011-02-03,56.59,57.38,55.17,56.62,5320725,0
2011-02-04,56.64,57.2,56.49,57.13,2693456,0
2011-02-07,57.09,57.53,56.88,57.12,2727273,0
2011-02-08,57.03,57.9,56.84,57.01,2170832,0
2011-02-09,56.99,57.22,56.58,57.2,1850595,0
2011-02-10,57.06,57.49,56.84,57.49,2892530,0
2011-02-11,57.32,58.48,57.02,58.27,2006022,0
2011-02-14,58.31,58.4,57.56,58.12,1910571,0
2011-02-15,57.92,58.25,57.32,57.56,3372420,0
2011-02-16,57.72,58.52,57.3,57.42,3557653,0
2011-02-17,57.83,58.68,55.15,56.77,10240652,0
2011-02-18,56.63,57.16,56.42,56.77,3904512,0
2011-02-22,56.18,56.36,54.59,54.59,4761145,0
2011-02-23,54.51,54.52,53.51,53.71,5319039,0
2011-02-24,53.44,54.78,52.96,54.5,5392818,0
2011-02-25,54.51,55.63,54.25,55.43,3894488,0
2011-02-28,55.32,56.25,54.91,56.22,6047424,0
2011-03-01,56.04,56.78,55.68,55.68,3627262,0
2011-03-02,55.53,57.02,55.35,56.5,4204791,0
2011-03-03,56.95,57.33,56.7,56.99,3199697,0
2011-03-04,56.99,57.21,55.6,56.15,3671762,0
2011-03-07,56.46,56.5,53.95,54.67,4702604,0
2011-03-08,54.77,54.83,54.13,54.44,3849746,0
2011-03-09,54.43,54.48,53.34,53.96,5038973,0
2011-03-10,53.35,53.59,52.19,52.54,7172789,0
2011-03-11,52.48,52.9,52.05,52.5,4400802,0
2011-03-14,52.05,52.4,51.52,52.36,4079145,0
2011-03-15,51.05,53.01,50.91,52.58,6442870,0
2011-03-16,52.17,52.64,51.19,51.8,5733866,0
2011-03-17,52.39,54.18,52.14,52.74,7278255,0
2011-03-18,53.37,53.5,51.75,52.11,7782250,0
2011-03-21,52.32,53.14,51.82,52.05,3748547,0
2011-03-22,51.89,53.29,51.86,52.81,3823419,0
2011-03-23,52.75,53.7,52.18,53.5,4563150,0
2011-03-24,53.91,54.5,53.75,54.25,3866262,0
2011-03-25,54.36,55.25,54.06,54.5,3886800,0
2011-03-28,54.68,55.5,54.42,55.03,4369832,0
2011-03-29,55.13,55.38,54.76,55.37,2707914,0
2011-03-30,55.51,55.56,54.88,54.91,2596983,0
2011-03-31,55.15,55.81,55,55.61,3086227,0
2011-04-01,55.95,56.89,55.87,56.17,3810878,0
2011-04-04,56.29,57.63,56.29,56.91,5067077,0
2011-04-05,56.85,57.19,56.44,56.89,3296818,0
2011-04-06,57.25,57.46,56.38,56.47,2725275,0
2011-04-07,56.43,56.99,56,56.11,2655995,0
2011-04-08,56.3,56.38,55.7,56.15,2859586,0
2011-04-11,56.36,56.68,55.75,55.95,2335460,0
2011-04-12,55.78,56.11,55.4,56.05,3203253,0
2011-04-13,56.23,56.42,55.44,55.66,2922134,0
2011-04-14,55.26,55.35,52.27,55.1,3956701,0
2011-04-15,55.21,55.74,54.75,55.44,3249161,0
2011-04-18,54.95,55.15,54,54.92,2526074,0
2011-04-19,55,55.51,54.72,55.4,3041206,0
2011-04-20,55.88,56.32,55.74,55.95,2936304,0
2011-04-21,56,56.3,55.92,56.17,3040105,0
2011-04-25,56.03,56.09,55.13,55.37,4925078,0
2011-04-26,53.9,54.67,53.38,54.15,18596488,0
2011-04-27,54.2,54.66,53.95,54.24,5381564,0
2011-04-28,54.35,57.11,54.27,56.7,7779922,0
2011-04-29,56.7,57.32,56.3,56.74,5753075,0
2011-05-02,57.06,58.53,56.85,57.7,5581975,0
2011-05-03,57.86,58.48,57.45,57.79,3810221,0
2011-05-04,57.78,58.26,57.33,57.59,3173578,0
2011-05-05,57.59,58.18,57.06,57.4,3102012,0
2011-05-06,57.86,58.6,57.64,57.93,3331609,0
2011-05-09,57.78,59.26,57.76,58.99,3715126,0
2011-05-10,59.22,59.92,59,59.75,3913339,0
2011-05-11,59.7,59.91,58.54,59.12,4004247,0
2011-05-12,59.16,60,58.6,59.79,3959957,0
2011-05-13,59.88,60.18,59.53,59.92,4573774,0
2011-05-16,59.16,60.12,58.93,59.59,5244885,0
2011-05-17,59.26,60.28,59.18,60.14,4455988,0
2011-05-18,60.04,60.44,59.46,60.14,4617509,0
2011-05-19,60.37,60.79,60.07,60.66,2767709,0
2011-05-20,60.27,60.53,59.7,59.98,4311376,0
2011-05-23,59.82,59.85,58.95,59.53,4998972,0
2011-05-24,59.59,59.72,59.08,59.28,3266523,0
2011-05-25,59.24,60.26,58.58,60.01,4616109,0
2011-05-26,59.85,59.89,59.36,59.53,3832174,0
2011-05-27,60.6,60.89,58.19,58.48,8150570,0
2011-05-31,58.9,59.56,58.57,59.56,4608430,0
2011-06-01,59.38,59.6,58.6,59.05,3623989,0
2011-06-02,58.98,59.18,57.97,58.04,4893661,0
2011-06-03,57.53,57.69,56.71,56.73,4701608,0
2011-06-06,56.51,56.82,56.14,56.25,3260866,0
2011-06-07,56.33,57.11,56.06,56.68,3431693,0
2011-06-08,56.72,56.93,56.37,56.51,3035106,0
2011-06-09,56.56,57.68,56.35,57.17,3201610,0
2011-06-10,56.76,57.05,56.33,56.41,3047777,0
2011-06-13,56.39,56.69,55.63,55.76,3730015,0
2011-06-14,56.16,57,56.14,56.63,3771095,0
2011-06-15,56.25,56.51,54.96,55.32,4178139,0
2011-06-16,55.32,55.95,55.04,55.54,3539145,0
2011-06-17,56.18,56.5,55.4,55.68,3820645,0
2011-06-20,55.65,55.89,54.69,54.79,4820524,0
2011-06-21,53.13,55.15,53.01,54.99,10512215,0
2011-06-22,54.95,55.4,54.23,54.29,5537156,0
2011-06-23,53.81,54.19,52.94,54.06,10400949,0
2011-06-24,54.01,54.05,52.88,52.94,8021141,0
2011-06-27,52.65,53.64,52.6,53.39,3797230,0
2011-06-28,53.44,54.38,53.2,53.98,3898793,0
2011-06-29,54.04,54.57,53.71,54.01,4995859,0
2011-06-30,54.27,54.72,53.86,53.98,5853955,0
2011-07-01,53.99,54.35,53.78,53.96,6220677,0
2011-07-05,53.86,53.98,53.38,53.66,5498900,0
2011-07-06,53.64,54.5,52.96,54.15,6265711,0
2011-07-07,54.5,54.87,54.03,54.83,5516015,0
2011-07-08,54.47,55.28,54.06,54.57,4565416,0
2011-07-11,54.02,54.1,53.39,53.48,5791531,0
2011-07-12,53.76,54.18,53.26,53.39,5415771,0
2011-07-13,53.69,53.91,52.83,53.17,5312994,0
2011-07-14,53.18,53.38,52.22,52.47,6726290,0
2011-07-15,52.5,52.78,51.59,51.96,7068383,0
2011-07-18,51.65,52.05,51.34,51.72,4952896,0
2011-07-19,51.9,52.2,51.52,51.85,5542937,0
2011-07-20,51.95,52.81,51.31,52.54,5918188,0
2011-07-21,56.6,56.68,54.21,55.35,77775920,0
2011-07-22,55.19,57.47,55,57.3,18137136,0
2011-07-25,56.63,57.41,56.51,56.65,9254901,0
2011-07-26,55.68,56.49,55.35,56.18,9500369,0
2011-07-27,55.52,55.95,53.64,54.5,12292912,0
2011-07-28,54.49,55.07,53.89,54.16,9917542,0
2011-07-29,53.69,54.83,53.23,54.26,9777436,0
2011-08-01,54.49,54.85,52.4,53.23,11293468,0
2011-08-02,52.93,53.39,51.62,51.65,12276236,0
2011-08-03,51.59,51.72,50.68,51.31,19252934,0
2011-08-04,50.69,51.35,49.01,49.78,15948264,0
2011-08-05,50.45,50.79,49,49.57,20417232,0
2011-08-08,48.21,48.66,46.45,46.45,19766236,0
2011-08-09,46.76,47.81,44.91,47.59,17451956,0
2011-08-10,46.42,47.72,45,45.09,16493640,0
2011-08-11,45.15,47.1,44.94,46.54,11109743,0
2011-08-12,46.83,47.33,46.07,46.69,8412855,0
2011-08-15,47.05,48.69,46.98,48.24,9445570,0
2011-08-16,47.99,48.67,47.42,47.91,7073331,0
2011-08-17,48.12,48.91,47.23,47.7,5868325,0
2011-08-18,46.55,46.7,45.14,45.59,8148434,0
2011-08-19,45.09,46.1,44.81,44.89,8205792,0
2011-08-22,45.67,46.59,45.11,45.28,7244869,0
2011-08-23,45.33,46.43,44.04,46.1,6715312,0
2011-08-24,45.83,46.39,45.52,46.28,5521319,0
2011-08-25,46.5,46.54,44.29,44.42,7164324,0
2011-08-26,44.28,45.48,43.53,45.39,6667243,0
2011-08-29,45.78,47.15,45.7,46.94,6802466,0
2011-08-30,46.77,47.13,46.19,46.81,4740137,0
2011-08-31,47.09,47.8,46.84,46.94,9936520,0
2011-09-01,47.23,47.75,46.32,46.44,5975256,0
2011-09-02,45.74,46.34,45.15,45.34,4690298,0
2011-09-06,44.08,45.53,44,45.4,4841968,0
2011-09-07,45.95,46.69,45.67,46.44,4979008,0
2011-09-08,46.11,46.85,45.79,45.88,4812954,0
2011-09-09,45.51,45.56,43.32,43.67,9364258,0
2011-09-12,43.37,44.72,43.09,44.4,9089215,0
2011-09-13,44.41,45.01,43.65,43.93,8703750,0
2011-09-14,44.1,44.65,42.77,42.79,12113626,0
2011-09-15,43.31,43.46,39.88,41.5,26921758,0
2011-09-16,41.36,42,40.57,41.29,16543076,0
2011-09-19,40.64,41.58,40.52,41.28,5706540,0
2011-09-20,41.45,42.58,41.37,41.53,7959227,0
2011-09-21,41.3,41.97,40.25,40.26,8723972,0
2011-09-22,39.03,40.02,38.6,39.49,11085884,0
2011-09-23,39.3,39.4,38.36,38.71,9362992,0
2011-09-26,38.97,39.41,37.8,39.32,7828632,0
2011-09-27,39.95,40.2,39.44,39.68,7590784,0
2011-09-28,39.74,39.88,38.23,38.33,8080626,0
2011-09-29,38.74,39.09,37.8,38.29,7252713,0
2011-09-30,37.9,38.37,37.06,37.07,9531325,0
2011-10-03,36.72,37.71,35.69,35.71,12067775,0
2011-10-04,35.18,36.31,34.47,36.22,11329808,0
2011-10-05,36.18,36.34,35.47,35.94,11187276,0
2011-10-06,38.05,40.2,37.71,40.02,25419212,0
2011-10-07,39.91,40.47,38.61,39.46,11448250,0
2011-10-10,40,41.7,39.95,40.8,8365699,0
2011-10-11,40.54,41.01,40.42,40.93,4995548,0
2011-10-12,41.26,41.46,40.43,40.48,6075271,0
2011-10-13,40.47,40.47,39.77,40.21,4419527,0
2011-10-14,40.6,40.7,39.94,40.18,6723391,0
2011-10-17,40.15,40.76,39.75,40.08,7845035,0
2011-10-18,40.03,40.99,39.36,40.73,8264402,0
2011-10-19,40.84,41.14,39.51,39.63,4807211,0
2011-10-20,39.66,39.73,38.1,38.42,9026470,0
2011-10-21,38.95,39.37,38.73,39.14,6607362,0
2011-10-24,39.35,40.79,39.14,40.45,4988006,0
2011-10-25,40.26,40.42,38.34,38.47,10063037,0
2011-10-26,40.5,44.25,40.5,43.66,23456172,0
2011-10-27,44.52,45.91,44.31,45.76,12899516,0
2011-10-28,45.35,46.78,45.15,46.7,9200000,0
2011-10-31,46.41,46.81,45.7,45.77,6821655,0
2011-11-01,44.76,45.01,43.69,44.17,8425645,0
2011-11-02,44.61,45.14,43.54,43.97,5628099,0
2011-11-03,44.28,44.61,43.54,44.01,5150776,0
2011-11-04,43.78,45.5,43.65,45.21,8273449,0
2011-11-07,45.38,47.22,45.1,47.09,9744618,0
2011-11-08,47.35,48.39,46.84,48.32,9912101,0
2011-11-09,47.27,47.67,46.45,46.6,9307098,0
2011-11-10,47.03,47.33,46.26,47.02,5394972,0
2011-11-11,47.58,48.3,47.4,47.68,3779804,0
2011-11-14,47.63,47.99,46.65,47.15,5554180,0
2011-11-15,47.13,47.16,46.31,46.83,5979890,0
2011-11-16,46.51,46.52,45.12,45.17,7242783,0
2011-11-17,45.18,45.25,43.37,43.77,8427711,0
2011-11-18,43.71,44.34,43.33,43.97,7901410,0
2011-11-21,43.44,43.46,42.23,42.6,6968195,0
2011-11-22,42.5,42.88,42,42.41,5681170,0
2011-11-23,42.08,44.8,41.45,42.49,11428369,0
2011-11-25,42.06,42.95,42.06,42.15,3000285,0
2011-11-28,43.09,43.71,42.67,43.1,4928301,0
2011-11-29,43.11,43.77,42.86,43.2,5100312,0
2011-11-30,44.41,45.8,44.25,45.65,9607263,0
2011-12-01,45.49,47.02,45.32,46.5,7851556,0
2011-12-02,46.98,47.55,46.05,46.61,6233736,0
2011-12-05,47.29,47.3,45.76,46.19,5695512,0
2011-12-06,46.25,46.74,45.84,46.48,4780156,0
2011-12-07,46.29,46.4,45.33,45.99,7819296,0
2011-12-08,45.81,46.1,45.02,45.19,5994071,0
2011-12-09,45.57,46.22,45.31,45.99,3692727,0
2011-12-12,45.62,45.86,45.03,45.3,3823659,0
2011-12-13,45.51,46.09,43.9,44.4,8468036,0
2011-12-14,43.48,44.66,43.35,43.71,6446784,0
2011-12-15,43.99,44.2,43.3,43.38,4473152,0
2011-12-16,43.55,44.25,43.29,43.52,6845158,0
2011-12-19,43.76,44.08,43.02,43.12,3938743,0
2011-12-20,43.77,44.9,43.6,44.54,5251644,0
2011-12-21,44.72,44.94,43.93,44.53,3699565,0
2011-12-22,44.45,45.75,44.26,45.67,3868840,0
2011-12-23,45.97,45.97,45.09,45.25,3100709,0
2011-12-27,45.27,45.5,44.8,44.91,2308951,0
2011-12-28,45.01,45.01,43.77,43.85,3405152,0
2011-12-29,44.03,44.39,43.84,44.34,2230426,0
2011-12-30,44.13,44.99,44.13,44.69,3511637,0
2012-01-03,45.7,47.11,45.66,47.01,6930580,0
2012-01-04,47.03,47.8,46.01,47.78,8019331,0
2012-01-05,47.77,48.5,47.05,48.47,7244889,0
2012-01-06,48.53,49.58,48.4,49.39,8654086,0
2012-01-09,49.89,50.39,48.76,49.85,5549247,0
2012-01-10,50.48,50.93,49.46,49.67,9462259,0
2012-01-11,49.72,49.79,48.54,48.83,8071552,0
2012-01-12,49.11,49.28,47.96,48.87,7868184,0
2012-01-13,48.8,49.21,48.04,49.15,5936949,0
2012-01-17,49.95,50.56,49.66,49.83,4589841,0
2012-01-18,49.79,51.49,49.62,51.37,8283320,0
2012-01-19,51.68,51.79,50.66,50.96,8394027,0
2012-01-20,51.05,52.07,50.66,51.9,8833852,0
2012-01-23,51.9,52.09,50.98,51.66,5305671,0
2012-01-24,51.27,51.79,51.02,51.72,7114373,0
2012-01-25,51.44,52.65,50.92,52.48,5968043,0
2012-01-26,52.69,52.8,51.73,52.36,6053698,0
2012-01-27,52.4,52.48,51.13,51.44,5743643,0
2012-01-30,50.62,51.42,50.14,51.19,6094337,0
2012-01-31,51.56,51.62,50.55,51.16,5791726,0
2012-02-01,51.44,52.46,51.43,51.92,4950109,0
2012-02-02,51.79,51.97,50.94,51.75,6672870,0
2012-02-03,52.12,52.44,51.44,52.08,7805643,0
2012-02-06,51.91,52.5,45.93,49.67,33526016,0
2012-02-07,50.5,51.46,50,51,11485540,0
2012-02-08,50.84,51.29,50.33,50.78,5637596,0
2012-02-09,50.88,51.07,50,50.28,3689517,0
2012-02-10,49.86,50.4,49.4,50.17,8320648,0
2012-02-13,50.53,50.63,49.6,49.79,6343399,0
2012-02-14,49.61,52.13,49.56,52.12,9762669,0
2012-02-15,52.15,52.59,51.65,52.06,8569126,0
2012-02-16,52,52.75,51.19,52.59,6499350,0
2012-02-17,52.47,52.75,51.9,52.18,6966462,0
2012-02-21,52.52,53,51.88,52.31,7514031,0
2012-02-22,52.03,52.42,51.5,51.63,7122733,0
2012-02-23,52.59,53.82,51.96,52.61,13850830,0
2012-02-24,52.61,52.62,51.87,52.41,7299847,0
2012-02-27,53.51,55.06,52.83,53.05,13313111,0
2012-02-28,53.1,54.35,52.97,53.78,9173647,0
2012-02-29,53.78,54.85,53.16,53.33,10636669,0
2012-03-01,53.66,53.75,52.8,52.97,7702998,0
2012-03-02,52.84,53.8,52.76,53.65,5328876,0
2012-03-05,53.46,54.16,52.89,53.01,6571987,0
2012-03-06,52.38,52.7,51.62,52.04,7050700,0
2012-03-07,52.22,53.09,51.95,52.92,5153487,0
2012-03-08,53.2,53.62,52.93,53.28,5279174,0
2012-03-09,53.29,55.09,52.82,54.18,15862119,0
2012-03-12,53.92,54.37,53.15,53.43,5183865,0
2012-03-13,54.28,54.77,53.56,54.46,17557672,0
2012-03-14,54.32,55.01,54.01,54.95,9047434,0
2012-03-15,54.91,54.91,54.17,54.3,6548210,0
2012-03-16,54.22,54.61,54.1,54.34,7422798,0
2012-03-19,53.77,54.61,53.16,53.22,10770322,0
2012-03-20,53,53.1,52.5,52.78,5813406,0
2012-03-21,52.87,53.85,52.75,53.56,7140370,0
2012-03-22,53.25,53.62,52.8,53.03,5168872,0
2012-03-23,53.19,53.2,52.39,52.71,6385751,0
2012-03-26,52.95,53.64,52.87,53.52,5122331,0
2012-03-27,53.81,53.85,53,53.21,5916244,0
2012-03-28,54.58,55.34,53.33,53.89,32704303,0
2012-03-29,53.26,54.1,52.93,53.16,19998122,0
2012-03-30,53.51,54.36,53.21,54.18,14129217,0
2012-04-02,56.49,57.05,55.36,55.5,24506247,0
2012-04-03,56.3,57.73,56.25,57.67,23444122,0
2012-04-04,57.55,57.7,56.88,56.88,11127015,0
2012-04-05,56.64,57.24,56.6,56.98,7143023,0
2012-04-09,56.16,56.67,55.88,56.32,6071458,0
2012-04-10,55.93,56.59,55.52,55.72,8326342,0
2012-04-11,56.34,56.7,56.14,56.37,6488261,0
2012-04-12,56.35,57.58,56.33,57.5,6971333,0
2012-04-13,57.52,57.53,56.73,56.98,6529841,0
2012-04-16,57.06,57.25,56.56,56.8,6265386,0
2012-04-17,57.17,58.89,57.01,58.85,18977348,0
2012-04-18,58.35,58.58,58.06,58.38,7041292,0
2012-04-19,58.34,58.98,58.17,58.57,6744595,0
2012-04-20,58.75,58.92,57.82,57.88,8456873,0
2012-04-23,57.19,57.4,56.3,56.97,6638852,0
2012-04-24,57.01,57.59,56.77,57.22,4180735,0
2012-04-25,57.46,57.62,56.76,56.82,7015234,0
2012-04-26,56.41,56.81,56,56.4,5658783,0
2012-04-27,56.39,56.67,55.94,56,5210753,0
2012-04-30,55.83,55.95,55.24,55.79,4224176,0
2012-05-01,55.86,56.9,55.61,56.75,5803446,0
2012-05-02,56.55,57.03,56.3,56.69,4622098,0
2012-05-03,56.8,56.81,56,56.31,4767233,0
2012-05-04,55.84,55.93,54.19,54.23,9881790,0
2012-05-07,53.06,55.02,52.53,54.55,6321115,0
2012-05-08,54.22,55.42,53.25,55.25,8823423,0
2012-05-09,54.59,54.82,53.74,53.9,8813042,0
2012-05-10,54.15,54.53,53.68,54.34,9386356,0
2012-05-11,56.06,56.85,54.8,55.1,19077536,0
2012-05-14,54.44,54.98,53.47,54.42,7759328,0
2012-05-15,54.31,54.57,53.39,53.54,4757050,0
2012-05-16,53.75,53.87,52.17,52.75,10908897,0
2012-05-17,52.88,53.18,51.35,51.35,6797695,0
2012-05-18,51.54,51.54,50.65,50.88,6492389,0
2012-05-21,50.79,52.44,50.79,51.81,8954720,0
2012-05-22,51.8,53.26,51.76,52.22,6035299,0
2012-05-23,51.93,51.97,50.93,51.69,5953910,0
2012-05-24,51.58,51.91,51.07,51.67,3668605,0
2012-05-25,51.91,52.72,51.7,52.63,4668921,0
2012-05-29,52.84,53.87,52.73,53.61,4373107,0
2012-05-30,53.29,53.48,52.33,52.53,5705353,0
2012-05-31,52.39,52.67,51.58,52.19,4371572,0
2012-06-01,51.38,51.77,50.66,50.67,5851930,0
2012-06-04,50.89,51.26,50.31,50.79,4787184,0
2012-06-05,50.45,51.64,50.32,51.51,4628541,0
2012-06-06,51.66,52.77,51.6,52.69,3178435,0
2012-06-07,53,53.33,52.52,52.92,3677472,0
2012-06-08,52.76,53.54,52.66,53.19,3447847,0
2012-06-11,53.31,53.53,51.83,51.87,3663078,0
2012-06-12,52.03,53.28,51.48,53.26,8244902,0
2012-06-13,53.09,53.78,52.83,53.09,3333250,0
2012-06-14,53.23,54.43,53.04,54.23,4666562,0
2012-06-15,54.5,54.79,53.93,54.33,8907340,0
2012-06-18,54.45,54.69,53.3,53.79,6233514,0
2012-06-19,53.7,54.65,53.61,54.01,5086000,0
2012-06-20,54,54.17,53.25,53.74,4244605,0
2012-06-21,53.89,54.3,52.31,52.4,3744120,0
2012-06-22,52.62,53.14,52.22,52.96,5767620,0
2012-06-25,52.52,52.96,51.78,51.9,2772835,0
2012-06-26,51.95,52.3,51.51,52.14,2842823,0
2012-06-27,52.06,53.58,52.04,53.5,4121704,0
2012-06-28,53.28,54.95,52.33,54.79,6772203,0
2012-06-29,55.45,55.99,55.15,55.83,5965783,0
2012-07-02,55.89,56.2,55.32,55.39,5438597,0
2012-07-03,55.4,55.6,54.91,55.01,3195387,0
2012-07-05,54.91,55.25,54.24,54.48,2733303,0
2012-07-06,54.34,54.76,53.61,54.06,3093136,0
2012-07-09,54.3,54.75,53.9,54.36,3992546,0
2012-07-10,54.6,55.36,54.28,55.34,4977197,0
2012-07-11,55.24,56.22,55.06,56.17,5286306,0
2012-07-12,55.7,56.01,55.19,55.79,4396541,0
2012-07-13,56.04,57.56,55.85,57.35,6842654,0
2012-07-16,57.05,57.77,57.01,57.75,4869800,0
2012-07-17,58.07,58.2,56.96,57.96,4665532,0
2012-07-18,57.91,58.54,57.45,57.69,4759672,0
2012-07-19,59.33,59.5,58.27,58.76,10549642,0
2012-07-20,58.73,58.73,57.2,57.21,5942257,0
2012-07-23,56.49,57.17,55.78,57.01,3891049,0
2012-07-24,57.06,57.47,56.11,56.63,2623364,0
2012-07-25,56.46,56.9,55.2,56.6,4530615,0
2012-07-26,57.46,57.69,56.58,56.84,4056977,0
2012-07-27,57.26,58.27,56.69,57.95,3790275,0
2012-07-30,57.87,58.43,57.37,57.85,2463941,0
2012-07-31,57.92,58.12,57,57.94,4324035,0
2012-08-01,58.17,58.37,56.97,57.1,3124367,0
2012-08-02,56.54,56.85,55.36,56.17,4276149,0
2012-08-03,57.23,57.72,56.68,56.72,3842542,0
2012-08-06,57.03,57.37,55.89,55.98,4692893,0
2012-08-07,56.68,56.83,55.94,56.02,6698093,0
2012-08-08,59.42,60.88,58.95,60.73,15784616,0
2012-08-09,60.63,62.8,60.41,62.51,10403216,0
2012-08-10,62.06,62.48,61.6,61.92,5138748,0
2012-08-13,61.77,62.46,61.34,61.66,3571410,0
2012-08-14,61.92,62.4,60.75,60.97,4556616,0
2012-08-15,60.83,61.48,60.71,60.85,4188493,0
2012-08-16,60.91,61.15,60.59,60.89,4686033,0
2012-08-17,61.12,61.12,60.3,60.86,4158970,0
2012-08-20,60.35,60.75,59.89,60.17,5108250,0
2012-08-21,60.11,61.44,60.05,61.04,5296634,0
2012-08-22,60.9,61.08,60.55,60.71,2763765,0
2012-08-23,60.92,61.7,60.68,61.58,4387116,0
2012-08-24,61.31,61.87,60.86,61.76,2968128,0
2012-08-27,61.83,62.16,61.57,61.9,2988365,0
2012-08-28,61.8,62.02,61.3,61.92,3196027,0
2012-08-29,61.88,62.47,61.71,61.83,3319456,0
2012-08-30,61.4,61.99,61.15,61.73,2543349,0
2012-08-31,61.97,62.8,61.71,62.62,4021521,0
2012-09-04,62.5,63.14,62.34,63.055,4107276,0
2012-09-05,62.99,63.38,62.52,62.85,3267410,0
2012-09-06,63.45,64.33,63.28,63.75,5531632,0
2012-09-07,63.85,63.93,63.1,63.3,3196803,0
2012-09-10,63.3,63.3,61.23,61.75,6787147,0
2012-09-11,61.71,62.6,61.47,61.71,5357977,0
2012-09-12,61.7,62.4,61.61,62.25,2718913,0
2012-09-13,62.11,63.18,61.91,62.93,4248712,0
2012-09-14,62.85,63.15,62.34,62.84,3751105,0
2012-09-17,62.63,62.92,62.12,62.6,4555800,0
2012-09-18,62.8,63.1,62.39,62.96,2844286,0
2012-09-19,62.82,63.17,62.52,62.98,2859215,0
2012-09-20,62.66,62.8,62.02,62.4,3558934,0
2012-09-21,62.03,63.523,62.01,63.36,9859315,0
2012-09-24,63.14,63.45,62.96,63.03,3396114,0
2012-09-25,63.46,64.05,62.65,62.86,3896967,0
2012-09-26,62.93,63.68,62.51,63.25,3360828,0
2012-09-27,63.26,64.46,62.77,64.25,4805807,0
2012-09-28,64.03,64.03,62.43,62.63,5557941,0
2012-10-01,62.97,63.75,62.69,63.22,4156516,0
2012-10-02,63.5,64.08,63.19,63.805,3393378,0
2012-10-03,64.03,65.53,63.9,65.28,5063134,0
2012-10-04,65.35,65.8,64.62,65.45,4980566,0
2012-10-05,66.06,66.06,64.76,64.96,3413269,0
2012-10-08,64.75,64.75,63.96,64.14,2717785,0
2012-10-09,64.01,64.12,62.58,62.59,4481106,0
2012-10-10,62.49,63.24,62,62.93,3335090,0
2012-10-11,63.43,63.84,63.04,63.1,2453504,0
2012-10-12,63.2,63.75,63.2,63.56,2339546,0
2012-10-15,63.87,64,63.19,63.7,3622724,0
2012-10-16,64,64.79,63.75,64.65,3097934,0
2012-10-17,64.79,65.24,64.3,64.54,3244187,0
2012-10-18,64.21,64.39,63.5,63.791,2745650,0
2012-10-19,63.92,63.92,62.12,62.56,4282140,0
2012-10-22,62.27,63.21,62.14,63.16,3387933,0
2012-10-23,62.37,62.57,60.96,61.96,5488987,0
2012-10-24,62.05,62.5,61.68,62.22,5948762,0
2012-10-25,62.5,63.26,62.41,63.23,3647969,0
2012-10-26,63.25,63.25,62.07,62.24,4205137,0
2012-10-31,62.57,63.226,61.44,61.545,7092055,0
2012-11-01,62.09,62.76,61.65,62.5,4511362,0
2012-11-02,62.65,63.3,61.99,62.02,4520185,0
2012-11-05,61.92,63.09,61.79,62.88,7623257,0
2012-11-06,55.79,56.17,51.29,55.15,53499375,0
2012-11-07,54.27,55.1,52.81,54.95,11070386,0
2012-11-08,54.72,55.38,54.53,54.81,9672357,0
2012-11-09,54.85,54.86,53.23,53.35,7123936,0
2012-11-12,53.35,53.62,51.86,51.92,10107576,0
2012-11-13,51.6,52.04,50.96,50.98,15889406,0
2012-11-14,51.3,51.42,49.79,50.05,19865220,0
2012-11-15,50.5,51.25,49.98,50.76,12211957,0
2012-11-16,51,52.24,50.74,52.13,10459500,0
2012-11-19,52.43,52.67,51.68,52.18,8051891,0
2012-11-20,52,52.11,51.34,51.96,4177027,0
2012-11-21,52.09,52.1,51.41,51.49,4079741,0
2012-11-23,51.84,52.28,51.53,52.24,2115500,0
2012-11-26,52.04,52.18,51.14,51.29,6919462,0
2012-11-27,51.38,52.76,51.35,52.08,6431990,0
2012-11-28,51.72,52.575,51.405,52.53,3763506,0
2012-11-29,53,54.17,52.74,53.64,8710918,0
2012-11-30,53.92,53.95,53.33,53.85,5238189,0
2012-12-03,54.2,54.36,53.2,53.51,4605863,0
2012-12-04,53.53,54.22,53.305,53.95,5061730,0
2012-12-05,54.08,54.53,53.9,54.31,4563425,0
2012-12-06,54.15,54.47,53.67,53.85,4411329,0
2012-12-07,53.99,54.13,53.45,53.99,4488710,0
2012-12-10,54.06,54.58,53.8,54.54,3333893,0
2012-12-11,54.64,55,54.4,54.83,4335770,0
2012-12-12,55.1,55.18,54.07,54.3,4688310,0
2012-12-13,54.38,55.27,53.76,54.12,4564840,0
2012-12-14,53.84,55.05,53.81,54.76,4420678,0
2012-12-17,54.82,55.54,54.78,55.32,3775420,0
2012-12-18,55.25,55.5,55.12,55.28,4856176,0
2012-12-19,55.38,55.41,53.62,54.16,10470654,0
2012-12-20,54.33,54.96,54.03,54.64,5121537,0
2012-12-21,54.29,54.73,53.35,54.22,9111559,0
2012-12-24,53.95,54.11,53.465,53.78,2099675,0
2012-12-26,53.86,54.03,53.065,53.31,3427692,0
2012-12-27,53.48,53.57,52.74,53.36,3654081,0
2012-12-28,53.11,53.55,52.93,52.93,2462806,0
2012-12-31,52.76,54.01,52.5,54,4865048,0
2013-01-02,54.98,55.64,54.8,55.62,5259071,0
2013-01-03,55.57,55.62,54.48,54.7,5126672,0
2013-01-04,54.77,55.45,54.7,55,5147772,0
2013-01-07,54.88,55.09,54.21,54.51,4550124,0
2013-01-08,54.54,54.64,53.75,53.98,4672875,0
2013-01-09,54.11,55.17,54.02,55.03,4515611,0
2013-01-10,55.31,55.9,55.18,55.84,4447348,0
2013-01-11,55.88,56.1,55.08,55.6,4307911,0
2013-01-14,55.36,55.78,54.61,54.69,4585321,0
2013-01-15,54.49,54.685,54.04,54.1,5849649,0
2013-01-16,54.02,54.74,54.01,54.39,5793212,0
2013-01-17,54.68,55.48,54.53,55.34,5292891,0
2013-01-18,55.22,55.33,54.91,55.15,4550168,0
2013-01-22,55.09,55.22,54.47,54.53,5972863,0
2013-01-23,54.4,54.52,53.25,53.79,6512839,0
2013-01-24,54.09,54.35,53.05,53.36,8640654,0
2013-01-25,53.42,54.2,53.29,54.16,6900817,0
2013-01-28,54.43,54.54,53.58,53.83,3806575,0
2013-01-29,53.68,54.11,53.56,53.91,5009849,0
2013-01-30,53.74,54.39,53.53,53.72,4163073,0
2013-01-31,53.55,54,53.36,53.42,4636921,0
2013-02-01,53.72,54.985,53.27,54.81,7798946,0
2013-02-04,54.49,54.93,53.99,54.11,3804719,0
2013-02-05,54.53,55.81,54.16,55.67,5344299,0
2013-02-06,55.36,55.94,54.27,54.7,6866632,0
2013-02-07,54.83,55.34,54.723,55.01,4398139,0
2013-02-08,55.27,55.92,55.12,55.74,3413611,0
2013-02-11,56.04,56.04,54.88,55.05,3512647,0
2013-02-12,55.01,55.29,54.24,54.34,5724707,0
2013-02-13,54.35,55.47,54.35,55.43,4581808,0
2013-02-14,55.26,55.88,55.1,55.1,7917022,0
2013-02-15,55.17,55.6,54.48,55.57,9793567,0
2013-02-19,58.29,59.21,55.49,56.98,16593561,0
2013-02-20,56.76,58.08,56.76,57.29,8679830,0
2013-02-21,57.21,57.64,56.21,56.27,7981511,0
2013-02-22,56.54,56.57,55.48,55.63,8332303,0
2013-02-25,56,56.48,55.17,55.18,8593209,0
2013-02-26,55.27,55.74,54.67,55.12,9532701,0
2013-02-27,54.87,55.625,54.67,55.41,8056077,0
2013-02-28,55.32,57.24,55.32,56.93,8627613,0
2013-03-01,56.56,57.685,56.16,57.36,5839690,0
2013-03-04,57.27,57.89,57.14,57.88,3598927,0
2013-03-05,57.97,58.395,57.38,58.11,5779746,0
2013-03-06,58.32,58.74,57.975,58.17,3588259,0
2013-03-07,58.5,59.36,58.18,58.69,6218792,0
2013-03-08,58.97,59.05,58.15,58.81,3729415,0
2013-03-11,58.68,59.61,58.5,59.35,4602246,0
2013-03-12,59.18,59.59,58.99,59.42,3943192,0
2013-03-13,59.6,59.84,59.45,59.54,5496800,0
2013-03-14,59.68,59.84,58.09,58.59,10315978,0
2013-03-15,58.68,60.08,58.65,59.77,10869952,0
2013-03-18,59.1,59.76,58.96,59.19,5032996,0
2013-03-19,59.13,59.5,58.52,59.18,4538221,0
2013-03-20,59.6,59.87,59.02,59.19,4093866,0
2013-03-21,58.79,59.35,58.25,58.34,4083740,0
2013-03-22,58.54,58.89,57.76,57.93,3997159,0
2013-03-25,58.19,58.48,57.41,57.74,4037549,0
2013-03-26,57.98,58.515,57.98,58.41,3403578,0
2013-03-27,58.31,58.33,57.4,58.06,3048881,0
2013-03-28,58,58.15,57.55,57.62,4779544,0
2013-04-01,57.55,57.98,57.35,57.8,4238418,0
2013-04-02,58.18,58.565,57.72,58.46,5533893,0
2013-04-03,58.38,58.75,57.45,57.61,5360612,0
2013-04-04,57.64,58.27,56.72,57.44,4028455,0
2013-04-05,56.6,57.08,56.075,57,4642627,0
2013-04-08,56.99,57.27,56.48,57.27,3867611,0
2013-04-09,57.5,57.65,57.06,57.34,2641459,0
2013-04-10,57.64,58.48,57.42,58.11,4489681,0
2013-04-11,58.07,58.39,57.56,57.6,3637573,0
2013-04-12,57.62,57.7,56.07,56.3,8195687,0
2013-04-15,55.96,56.48,55.19,55.26,4461745,0
2013-04-16,55.5,56.25,54.57,56.19,7967891,0
2013-04-17,55.95,55.95,55.02,55.6,4431910,0
2013-04-18,55.73,55.75,54.9,55.63,4396022,0
2013-04-19,55.14,56,55.08,55.35,5755907,0
2013-04-22,55.49,55.89,54.99,55.43,2692716,0
2013-04-23,55.74,56.56,55.23,56.45,6275438,0
2013-04-24,56.63,56.89,56.42,56.68,3546739,0
2013-04-25,56.78,58.11,56.68,58,5603025,0
2013-04-26,57.97,58.06,57.445,57.91,4642128,0
2013-04-29,57.91,59,57.74,58.44,7692007,0
2013-04-30,60,60.05,58.25,59.37,11505180,0
2013-05-01,59.23,59.91,59.02,59.63,5317475,0
2013-05-02,59.98,61.1,59.54,61,7767213,0
2013-05-03,61.21,61.92,61.12,61.56,6064126,0
2013-05-06,61.39,61.55,60.37,60.4,4855152,0
2013-05-07,60.33,61.27,60.33,61.12,3967647,0
2013-05-08,61.14,61.685,60.88,61.32,4334920,0
2013-05-09,61.34,62.04,61.07,61.58,5359904,0
2013-05-10,61.6,61.7,61.29,61.4,4852986,0
2013-05-13,61.66,62.14,61.4,61.94,4369719,0
2013-05-14,61.77,61.92,60.86,60.93,5561554,0
2013-05-15,61,61.407,60.84,61.38,4459951,0
2013-05-16,61.14,61.333,60.285,60.7,5949034,0
2013-05-17,60.93,61.91,60.89,61.87,5161801,0
2013-05-20,61.59,61.673,61.2,61.33,3222945,0
2013-05-21,61.37,61.7,61.16,61.31,3969959,0
2013-05-22,61.47,63.38,61.1,62.49,8216056,0
2013-05-23,61.94,63.19,61.71,62.88,5955799,0
2013-05-24,62.34,63.2,62,62.68,4836841,0
2013-05-28,63.74,64.08,63.41,63.6,5354054,0
2013-05-29,63.4,63.42,62.66,63.01,4527232,0
2013-05-30,62.87,63.75,62.84,63.6,3499564,0
2013-05-31,63.18,63.45,62.12,62.12,4375494,0
2013-06-03,62.18,62.87,61.1,62.87,5764134,0
2013-06-04,62.76,63.15,62.255,62.35,4209632,0
2013-06-05,62.06,62.47,61.13,61.27,5338307,0
2013-06-06,61.6,61.89,60.94,61.61,3715032,0
2013-06-07,62.74,62.88,61.78,62.5,5436717,0
2013-06-10,62.34,63.27,62.21,62.73,3612074,0
2013-06-11,62.05,62.7,61.68,62.16,4535310,0
2013-06-12,62.64,62.91,61.84,61.89,3384573,0
2013-06-13,61.98,62.11,61.26,62,4292191,0
2013-06-14,61.76,62.77,61.69,61.94,3957781,0
2013-06-17,62.18,63.235,62.18,62.98,3822800,0
2013-06-18,63.14,63.34,62.67,62.94,3508795,0
2013-06-19,63.06,63.19,62.32,62.35,2767106,0
2013-06-20,61.9,62.19,61.18,61.28,5107323,0
2013-06-21,61.51,62.28,60.6,61.961,9641408,0
2013-06-24,61.62,61.85,60.89,61.4,2932268,0
2013-06-25,61.66,61.72,60.78,61.26,4161905,0
2013-06-26,61.55,61.89,61.25,61.38,3367299,0
2013-06-27,61.93,62.54,61.82,62.11,3034068,0
2013-06-28,61.73,62.23,61.6,61.74,4556453,0
2013-07-01,62.73,63.25,61.77,61.92,3607480,0
2013-07-02,61.52,62.63,61.52,62.44,3099286,0
2013-07-03,61.9,62.47,61.565,62.37,1848691,0
2013-07-05,62.67,62.95,62.3,62.95,2118009,0
2013-07-08,63.01,63.466,63.01,63.27,3275857,0
2013-07-09,63.65,64.22,63.57,63.82,4676008,0
2013-07-10,63.67,64.52,63.52,64.31,2796912,0
2013-07-11,64.83,65.02,64.6,64.76,3450090,0
2013-07-12,64.79,65.31,64.36,65.3,4183549,0
2013-07-15,65.18,65.36,64.72,65.02,2926576,0
2013-07-16,65.24,65.34,64.68,64.93,3424125,0
2013-07-17,65.22,66.39,65.22,66.17,5255105,0
2013-07-18,66.61,66.9,65.82,66.47,4847502,0
2013-07-19,66.73,66.75,65.6,66.5,3093172,0
2013-07-22,67.42,67.46,66.42,67.07,3559237,0
2013-07-23,67.18,67.4,66.57,67.27,2732391,0
2013-07-24,67.17,67.56,66.663,66.82,3713618,0
2013-07-25,66.57,67,66.325,66.73,2841072,0
2013-07-26,66.45,67.66,66.2,67.66,4043449,0
2013-07-29,67.21,67.66,66.35,66.93,5422575,0
2013-07-30,65.5,66.5,64.24,64.94,9233580,0
2013-07-31,65.23,66.17,65.19,65.55,6963901,0
2013-08-01,66.2,66.62,65.28,65.56,4909972,0
2013-08-02,65.43,65.745,64.855,65.15,5873415,0
2013-08-05,65.23,65.93,65.03,65.83,3704947,0
2013-08-06,65.69,66.3,65.55,66.27,3617042,0
2013-08-07,66.14,66.2,65.62,65.93,3609607,0
2013-08-08,66.41,66.74,65.83,65.88,7389859,0
2013-08-09,65.65,66.03,65.11,65.18,5556065,0
2013-08-12,64.8,65.39,64.6,65.14,3180531,0
2013-08-13,65.05,65.46,64.53,65.42,3806109,0
2013-08-14,65.57,65.86,65.2,65.43,3218669,0
2013-08-15,64.94,65,63.93,63.97,3561015,0
2013-08-16,63.92,64.81,63.7,64.61,4514995,0
2013-08-19,64.42,65.24,64.24,64.26,3248338,0
2013-08-20,64.2,65.1,64,64.64,2534842,0
2013-08-21,64.24,64.65,63.95,64.14,2856461,0
2013-08-22,64.11,65,64,64.65,2644191,0
2013-08-23,64.51,64.98,64.44,64.84,2153354,0
2013-08-26,65.14,65.41,64.675,64.72,2679463,0
2013-08-27,64.25,64.29,63.5,64.03,4472107,0
2013-08-28,64,64.16,63.66,63.95,3164713,0
2013-08-29,63.63,64.61,63.53,63.85,2197965,0
2013-08-30,64.01,64.15,63.61,63.88,2502846,0
2013-09-03,64.48,65.2,64.27,64.5,3662378,0
2013-09-04,64.26,64.83,64.08,64.56,3164270,0
2013-09-05,64.28,65.11,64.24,64.92,2196778,0
2013-09-06,65.24,65.88,64.2,65.52,3051957,0
2013-09-09,65.35,65.5,63.79,64.77,6310840,0
2013-09-10,65,65.69,64.71,65.61,4027865,0
2013-09-11,65.83,66.23,65.7,66.1,3431158,0
2013-09-12,66.1,66.29,65.59,65.63,1700214,0
2013-09-13,65.99,65.99,65.48,65.73,1995457,0
2013-09-16,66.51,66.51,65.725,65.77,2315047,0
2013-09-17,65.85,65.98,65.44,65.95,2875159,0
2013-09-18,65.78,65.91,62.74,62.89,16278681,0
2013-09-19,63.33,63.66,61.81,61.94,12418442,0
2013-09-20,62.11,62.5,61.89,62.05,10101870,0
2013-09-23,62.14,62.675,61.17,62.28,7459801,0
2013-09-24,62.31,62.42,60.8,60.94,7971696,0
2013-09-25,61.17,63.47,61.02,62.63,10060400,0
2013-09-26,62.98,63.01,62,62.54,5093200,0
2013-09-27,62.12,62.32,61.8,61.93,3754648,0
2013-09-30,61.62,62.15,61.2,61.8,5389171,0
2013-10-01,62.01,62.75,61.82,62.63,3817011,0
2013-10-02,62.23,62.51,61.76,62.41,3989221,0
2013-10-03,62.14,62.48,61.57,61.63,4579800,0
2013-10-04,61.85,62.57,61.69,62.53,4383000,0
2013-10-07,61.96,63.06,61.82,62.6,3708118,0
2013-10-08,62.52,62.74,61.72,61.8,3955300,0
2013-10-09,61.9,62.19,61.06,61.55,4332000,0
2013-10-10,62.2,62.63,62,62.54,3562100,0
2013-10-11,62.21,63.192,62.21,63.06,2990092,0
2013-10-14,62.77,63.1,62.4,63.07,2348200,0
2013-10-15,63.12,63.94,62.91,63.42,3405754,0
2013-10-16,63.85,64.01,63.49,63.94,3947952,0
2013-10-17,63.8,64.23,63.65,64.18,3650300,0
2013-10-18,64.16,64.16,63,63.76,4832400,0
2013-10-21,63.51,64.48,63.5,64.29,3123700,0
2013-10-22,64.5,65.23,64.28,64.38,4189400,0
2013-10-23,63.91,64.39,63.58,63.85,3430400,0
2013-10-24,64.33,64.5,63.63,63.74,5350228,0
2013-10-25,61.99,62.5,59.2,60.88,20811300,0
2013-10-28,60.75,61.94,60.51,61.91,6071770,0
2013-10-29,62.15,62.5,61.46,61.88,6589320,0
2013-10-30,61.98,62.69,61.66,62.32,4623800,0
2013-10-31,62.63,62.93,62.29,62.52,5875041,0
2013-11-01,62.93,62.94,62.03,62.37,6608400,0
2013-11-04,62.42,62.7,61.89,62.25,5635700,0
2013-11-05,62.07,63.68,61.9,63.46,6066765,0
2013-11-06,63.71,64.95,63.39,64.86,6325200,0
2013-11-07,65.02,65.49,64.04,64.08,5532300,0
2013-11-08,64.25,64.64,63.89,64.2,5125100,0
2013-11-11,64.06,64.9,63.97,64.82,3693520,0
2013-11-12,64.52,65.2,64.36,64.66,5389374,0
2013-11-13,64.22,65.94,63.99,65.93,5265054,0
2013-11-14,65.8,66.55,65.8,66.44,4802900,0
2013-11-15,66.35,66.4,65.28,65.34,5975600,0
2013-11-18,65.34,65.4,64.66,64.99,5642900,0
2013-11-19,65.16,65.21,64.69,64.89,5652000,0
2013-11-20,65.05,65.36,64.89,65.18,5108700,0
2013-11-21,65.27,65.96,65.27,65.89,3330000,0
2013-11-22,66,66.45,65.57,66.39,3744130,0
2013-11-25,66.94,67,66.4,66.64,3743600,0
2013-11-26,66.5,67.92,66.35,67.26,6069500,0
2013-11-27,67.3,67.92,66.97,67.5,3847500,0
2013-11-29,67.53,67.95,67.32,67.35,2454900,0
2013-12-02,67.32,67.37,66.68,67.03,3903200,0
2013-12-03,66.71,67,66.6,66.65,3388700,0
2013-12-04,66.51,67.4,66.15,67.18,4877178,0
2013-12-05,67.01,67.27,66.48,66.77,4294566,0
2013-12-06,67.56,67.64,66.89,66.95,3243200,0
2013-12-09,67.3,67.33,66.86,67.16,3141100,0
2013-12-10,67.41,68.52,67.4,67.73,4896000,0
2013-12-11,67.51,67.72,67.17,67.24,5079900,0
2013-12-12,67.03,67.35,66.54,66.71,3700900,0
2013-12-13,67.38,67.57,66.41,66.62,3683300,0
2013-12-16,66.98,67.46,66.69,67.4,2971300,0
2013-12-17,67.2,67.21,66.59,66.89,3920288,0
2013-12-18,66.91,68,66.48,67.98,4665800,0
2013-12-19,67.98,67.98,67.2,67.89,3663900,0
2013-12-20,68.2,69.16,67.91,68.96,8623400,0
2013-12-23,69.4,70,69.07,69.98,3281200,0
2013-12-24,69.8,69.936,69.29,69.52,1143817,0
2013-12-26,69.76,70.25,69.65,70.13,3676200,0
2013-12-27,70.41,70.79,70.21,70.6,3162100,0
2013-12-30,70.4,70.56,69.91,70.19,2386900,0
2013-12-31,70.41,70.51,70,70.24,2009340,0
2014-01-02,70,70.41,69.77,69.96,2895590,0
2014-01-03,69.95,70.36,69.79,70,3899182,0
2014-01-06,70.13,70.22,69.66,69.88,3579100,0
2014-01-07,69.83,69.99,69.63,69.84,4476700,0
2014-01-08,70.07,71.12,69.61,71.03,6593600,0
2014-01-09,71.23,72.5,70.92,72.38,7051500,0
2014-01-10,72.45,72.91,71.73,72.86,4511200,0
2014-01-13,72.9,73.44,72.31,72.62,5410300,0
2014-01-14,72.82,73.3,72.17,73.01,3495900,0
2014-01-15,73.28,74.21,72.98,73.21,3971500,0
2014-01-16,73.58,73.58,72.5,72.9,3154069,0
2014-01-17,73.35,73.83,72.98,73.62,4737900,0
2014-01-21,74.35,74.65,73.73,74.6,4002000,0
2014-01-22,74.84,75.13,74.34,74.69,5764400,0
2014-01-23,74.5,74.75,73.65,74.43,4366000,0
2014-01-24,73.58,74.37,73.29,73.32,5191606,0
2014-01-27,73.46,73.75,72.64,73.35,4967100,0
2014-01-28,73.84,74.84,73.62,74.26,4162364,0
2014-01-29,74.48,74.49,73.5,73.71,4560100,0
2014-01-30,74.4,75.28,74.11,74.66,7248100,0
2014-01-31,73.48,74.98,73.33,74.69,4375150,0
2014-02-03,75.15,75.21,74.06,74.15,6050933,0
2014-02-04,74.19,75.48,72.75,73.37,5216791,0
2014-02-05,73.03,73.45,72.68,73.29,3918220,0
2014-02-06,73.71,74.43,73.4,73.98,3424444,0
2014-02-07,74.01,74.41,73.26,74.38,4185314,0
2014-02-10,74.22,74.89,74.07,74.7,4128075,0
2014-02-11,74.77,75.55,74.43,75.55,4298001,0
2014-02-12,75.69,76.41,75.44,75.94,3682444,0
2014-02-13,75.54,76.685,75.47,76.6,4478730,0
2014-02-14,76.38,76.84,76.18,76.75,3950337,0
2014-02-18,76.56,77.4,76.07,76.68,5996909,0
2014-02-19,76.51,77,76.2,76.38,5138809,0
2014-02-20,76.87,78.17,75.91,77.12,7654928,0
2014-02-21,75,75.4,72.92,74.01,15381966,0
2014-02-24,74.01,75.34,74.01,74.35,6990590,0
2014-02-25,73.95,74.66,73.89,74.08,5877852,0
2014-02-26,73.93,74.43,73.72,74,4865525,0
2014-02-27,73.8,74.74,73.2,74.56,5984350,0
2014-02-28,74.81,75.74,74.51,75.31,8070573,0
2014-03-03,74.77,75.235,74.32,74.46,4521638,0
2014-03-04,75.15,75.78,75.03,75.66,5671487,0
2014-03-05,75.94,77.17,74.86,77.15,6737679,0
2014-03-06,77.01,78.63,76.87,78.09,8534228,0
2014-03-07,78.42,78.71,77.53,78.3,4784312,0
2014-03-10,77.8,78.65,77.7,78.64,4680586,0
2014-03-11,78.71,79.37,78.33,78.59,5598456,0
2014-03-12,78.32,78.78,78.04,78.46,3804141,0
2014-03-13,78.7,79.04,77.71,78,4405684,0
2014-03-14,77.75,78.1,76.875,77.36,4496762,0
2014-03-17,77.51,77.74,76.58,76.69,4999984,0
2014-03-18,76.76,77.09,76.33,77.07,6575853,0
2014-03-19,77.2,78.08,76.89,77.55,5149355,0
2014-03-20,77.33,78.18,77.3,77.92,3478835,0
2014-03-21,78.35,78.7,76.71,76.99,14370475,0
2014-03-24,77.14,77.19,75.4,75.85,4587032,0
2014-03-25,76.05,76.35,75.23,75.54,4299001,0
2014-03-26,75.63,75.98,75.21,75.4,5309000,0
2014-03-27,75.2,75.75,75.02,75.26,3564397,0
2014-03-28,75.06,76.22,74.38,75.52,2913838,0
2014-03-31,75.89,76.09,74.92,75.09,4702465,0
2014-04-01,75.59,76.21,75.19,76.08,3789954,0
2014-04-02,76.1,76.13,75.5,75.6,3259435,0
2014-04-03,75.75,75.83,74.65,74.92,3785770,0
2014-04-04,75.48,75.69,73.21,73.28,6719954,0
2014-04-07,73.16,73.51,72.36,72.71,5719676,0
2014-04-08,72.7,73,71.96,72.77,5130026,0
2014-04-09,72.99,74.27,72.59,74.22,4012480,0
2014-04-10,74.89,74.89,71.66,71.95,8570309,0
2014-04-11,71.74,72.59,70.93,72.15,6117253,0
2014-04-14,72.65,73.56,71.66,72.24,3930166,0
2014-04-15,72.67,73.7,72.24,73.624,5004363,0
2014-04-16,74.14,75.08,72.765,73.18,5196666,0
2014-04-17,73.28,73.5,72.1,72.29,5336958,0
2014-04-21,73.08,73.28,71.13,71.33,6872118,0
2014-04-22,71.18,71.87,70.89,70.96,5393482,0
2014-04-23,70.96,71.36,70.73,70.93,4765150,0
2014-04-24,71.11,71.94,70.92,71.43,5110899,0
2014-04-25,71.65,71.66,70.82,71.04,4716280,0
2014-04-28,71.28,71.38,70.13,70.59,4726216,0
2014-04-29,70.77,71.61,70.3,71.01,6212588,0
2014-04-30,66.07,67.62,64.64,66.58,20945346,0
2014-05-01,66.62,67.01,65.83,66.17,7111769,0
2014-05-02,66.76,67.69,66.3,67.23,6515866,0
2014-05-05,66.82,67.301,66.3,66.83,5983473,0
2014-05-06,66.83,67.42,66.55,67.01,8258768,0
2014-05-07,66.78,67.11,66.17,67.05,6007202,0
2014-05-08,67.01,67.5,66.27,67.04,5195034,0
2014-05-09,66.72,67.85,66.71,67.8,3801462,0
2014-05-12,68.12,68.685,68.01,68.52,5212262,0
2014-05-13,68.28,68.95,68.28,68.43,5540923,0
2014-05-14,68.39,68.65,67.96,68.41,5016938,0
2014-05-15,68.06,68.47,67.58,68.37,6582482,0
2014-05-16,68.38,68.91,68.15,68.72,6485438,0
2014-05-19,68.38,69.05,68.38,68.87,4587729,0
2014-05-20,68.66,69.34,68.56,69.14,5295179,0
2014-05-21,69.36,70.04,69.158,69.84,5323496,0
2014-05-22,69.92,70.49,69.73,70.25,4686521,0
2014-05-23,70.48,70.48,69.71,70.14,4608808,0
2014-05-27,70.07,70.82,69.98,70.65,6335756,0
2014-05-28,70.83,71.32,70.71,71.09,2854910,0
2014-05-29,71.07,71.42,70.9,71.06,4037334,0
2014-05-30,71.08,71.49,70.9,71.47,5550636,0
2014-06-02,70.87,71.24,69.02,70.04,5821676,0
2014-06-03,69.7,70.06,69.55,69.59,4402493,0
2014-06-04,69.71,70.73,69.65,70.49,4668919,0
2014-06-05,70.4,71.16,69.83,71.12,5135594,0
2014-06-06,71.52,71.55,71.23,71.38,4853844,0
2014-06-09,71.34,71.73,71,71.67,2856887,0
2014-06-10,71.37,71.75,71.14,71.65,3151721,0
2014-06-11,71.54,71.75,71.21,71.56,3925340,0
2014-06-12,71.19,71.72,71.06,71.57,4936303,0
2014-06-13,71.81,71.81,70.85,71.59,5112582,0
2014-06-16,71.01,71.67,70.675,70.74,3761205,0
2014-06-17,70.63,70.64,69.82,69.85,5247181,0
2014-06-18,68.9,69.12,67.64,68.29,9767484,0
2014-06-19,68.65,68.66,68.11,68.54,9579101,0
2014-06-20,68.93,68.95,68.44,68.74,5715083,0
2014-06-23,68.62,68.74,68.03,68.65,4439457,0
2014-06-24,68.72,69.13,68.36,68.48,2881020,0
2014-06-25,68.89,69.38,68.56,69.14,4306759,0
2014-06-26,69.08,69.25,68.655,68.84,3494921,0
2014-06-27,69.1,69.64,68.44,69.6,3774201,0
2014-06-30,69.37,69.47,68.76,69.33,4135023,0
2014-07-01,69.92,69.92,69.01,69.07,3418503,0
2014-07-02,69,69.08,68.54,69.01,3273900,0
2014-07-03,69.34,69.64,69,69.43,2045081,0
2014-07-07,69.44,69.48,68.58,69.11,2593481,0
2014-07-08,68.89,69.03,67.377,67.62,5320150,0
2014-07-09,68.04,68.04,67.2,67.81,4819026,0
2014-07-10,67.43,68.19,67.3,67.705,3743845,0
2014-07-11,67.75,67.9,67.2,67.8,2583545,0
2014-07-14,68.07,68.35,67.81,67.9,3813943,0
2014-07-15,68.1,68.595,67.805,68.07,4899718,0
2014-07-16,68.21,68.48,65.56,65.94,12674821,0
2014-07-17,65.99,66.42,65.5,65.6,6413555,0
2014-07-18,66.06,66.06,65.37,66,4569843,0
2014-07-21,65.8,65.965,65.605,65.74,3681566,0
2014-07-22,65.8,66.78,65.72,66.64,5135601,0
2014-07-23,66,66.23,65.08,66.02,6645614,0
2014-07-24,66.17,66.85,65.97,66.52,7123543,0
2014-07-25,66.15,66.38,65.47,66.35,4357181,0
2014-07-28,66.75,66.99,65.78,65.9,10016552,0
2014-07-29,66,67.95,65.93,67.28,7198516,0
2014-07-30,69.76,71.73,69.28,70.61,11250532,0
2014-07-31,70.11,70.5,69.5,69.65,5340668,0
2014-08-01,69.62,70.25,69.38,70.17,5266499,0
2014-08-04,70,71.27,69.93,71.01,4594347,0
2014-08-05,70.21,71.05,70.21,70.43,5398115,0
2014-08-06,70.34,70.75,70.21,70.5,4938256,0
2014-08-07,70.62,70.95,70.17,70.53,4592969,0
2014-08-08,70.86,71.48,70.58,71.4,3884824,0
2014-08-11,71.35,72.1,71.3,71.79,3910089,0
2014-08-12,71.62,72.1,71.58,71.69,3592824,0
2014-08-13,72.05,72.11,71.55,71.89,4434956,0
2014-08-14,72.09,72.85,71.93,72.82,3839394,0
2014-08-15,73.22,73.22,72.6,73.04,4562371,0
2014-08-18,73.2,73.91,72.86,73.84,3249070,0
2014-08-19,73.97,74.5,73.66,74.2,3341541,0
2014-08-20,73.88,75.13,73.87,74.87,4067624,0
2014-08-21,74.73,75.36,74.64,75.35,3865153,0
2014-08-22,75.47,75.47,75.01,75.03,3955673,0
2014-08-25,75.38,75.74,75.07,75.22,2329498,0
2014-08-26,75.12,75.21,74.71,75.08,2778270,0
2014-08-27,75,75.425,74.48,74.72,2544975,0
2014-08-28,74.68,74.87,73.67,73.82,3118072,0
2014-08-29,74.49,74.49,73.75,73.93,3662879,0
2014-09-02,74.2,74.25,73.08,73.45,3161332,0
2014-09-03,73.75,74,73.31,73.67,3226938,0
2014-09-04,73.8,74.42,72.86,73.22,2770219,0
2014-09-05,73.3,75.95,73.12,75.51,6197675,0
2014-09-08,75.25,75.46,74.4,74.82,3151407,0
2014-09-09,74.9,75,74.47,74.65,3585978,0
2014-09-10,75.23,75.35,74.15,75.05,2883297,0
2014-09-11,74.26,75.08,73.88,74.85,3880465,0
2014-09-12,74.62,74.96,73.6,73.735,3442564,0
2014-09-15,73.9,73.97,73.19,73.39,2647591,0
2014-09-16,73.47,74.26,73.34,74.04,2498245,0
2014-09-17,73.89,74.33,73.56,73.93,2248254,0
2014-09-18,73.95,74.74,73.92,74.6,2565343,0
2014-09-19,74.8,75.05,74.245,74.35,12136756,0
2014-09-22,74.09,74.29,72.7,72.82,3627413,0
2014-09-23,72.41,72.7,71.73,71.95,3516974,0
2014-09-24,71.95,72.83,71.85,72.77,2776426,0
2014-09-25,72.6,72.76,71.58,71.98,3778035,0
2014-09-26,71.88,72.01,70.98,71.6,2940330,0
2014-09-29,70.89,71.59,70.73,71.4,1923253,0
2014-09-30,71.02,71.3,70.36,70.63,3144278,0
2014-10-01,70.75,71.13,69.77,70.07,4596807,0
2014-10-02,70.05,70.65,69.77,70.45,3108725,0
2014-10-03,70.61,71.65,70.54,71.32,2685348,0
2014-10-06,71.49,71.81,70.16,70.88,2408626,0
2014-10-07,70.37,70.59,69.24,69.65,3117285,0
2014-10-08,69.79,71.75,69.46,71.57,3255576,0
2014-10-09,71.38,71.55,70.173,70.44,2671664,0
2014-10-10,70.27,71.67,69.99,70.56,3686121,0
2014-10-13,70.31,71.25,70.12,70.56,3163513,0
2014-10-14,71.08,71.23,70.36,70.4,4094920,0
2014-10-15,69.71,70.91,68.97,70.06,5227138,0
2014-10-16,69.05,70.33,68.78,69.97,4426018,0
2014-10-17,70.15,70.96,69.77,70.74,3529660,0
2014-10-20,70.52,71.6,70.44,71.52,2195261,0
2014-10-21,71.98,74.08,71.84,74.03,5182243,0
2014-10-22,73.96,73.98,72.46,73,4721072,0
2014-10-23,73.79,73.92,72.79,73.06,4072107,0
2014-10-24,73.43,73.71,73.05,73.65,2635891,0
2014-10-27,73.68,73.75,73.08,73.28,4187902,0
2014-10-28,73.57,74.48,73.14,74.41,3462396,0
2014-10-29,73.49,74.99,73.431,74.03,7043421,0
2014-10-30,74,75.99,73.95,75.54,6350383,0
2014-10-31,76.75,77.41,75.3,76.82,6258543,0
2014-11-03,76.82,77.21,76.31,77.1,3070671,0
2014-11-04,77.03,77.43,76.57,77.04,2818202,0
2014-11-05,76.99,77.445,76.74,77.15,2852556,0
2014-11-06,77.15,77.95,76.88,77.92,2783935,0
2014-11-07,78,78,77.45,77.87,2962670,0
2014-11-10,77.64,78.14,77.37,77.99,3357449,0
2014-11-11,78.04,78.15,77.58,77.74,3144266,0
2014-11-12,77.55,77.93,77,77.84,3148090,0
2014-11-13,76.88,78.18,76.88,77.9,3274469,0
2014-11-14,78.1,78.22,77.54,77.87,2856599,0
2014-11-17,78.21,79.12,77.87,79.06,3924177,0
2014-11-18,78.89,79.75,78.85,79.31,3554939,0
2014-11-19,79.02,80.04,78.98,79.47,3802566,0
2014-11-20,79.33,80.01,79.07,79.89,2892453,0
2014-11-21,81,81.61,80.52,80.9,4205005,0
2014-11-24,80.9,81.225,80.68,81.11,3306777,0
2014-11-25,81.1,81.53,80.91,81.52,5924538,0
2014-11-26,81.65,82.38,81.35,82.34,2978945,0
2014-11-28,82.99,83.37,82.78,83.15,1728677,0
2014-12-01,83.07,84.14,82.92,83.65,3991513,0
2014-12-02,83.51,84.42,83.35,84.12,3479918,0
2014-12-03,84.32,84.735,84.195,84.3,3987473,0
2014-12-04,83.85,84.51,83.59,84.03,3549883,0
2014-12-05,84.27,84.74,84.01,84.58,2684530,0
2014-12-08,84.52,85.06,84.31,84.87,3503104,0
2014-12-09,84.44,85.72,83.86,85.68,3814030,0
2014-12-10,84.97,85.47,83.47,83.7,2822382,0
2014-12-11,84,84.455,83.5,83.98,2533814,0
2014-12-12,83.08,84.26,82.88,82.88,2856604,0
2014-12-15,83.29,83.88,82.07,82.77,3181132,0
2014-12-16,81,81.8,79.44,79.45,8387085,0
2014-12-17,79.36,80.15,78.89,79.94,6292737,0
2014-12-18,80.88,80.88,79.85,80.48,4539452,0
2014-12-19,80.61,81.82,80.35,80.97,10130128,0
2014-12-22,81.25,82.39,81.24,82.335,3276343,0
2014-12-23,82.82,85.9,82.46,85.88,6283102,0
2014-12-24,85.83,85.99,85.25,85.48,1643213,0
2014-12-26,85.74,86.269,85.21,85.735,1956750,0
2014-12-29,85.74,86.21,85.41,85.96,2112417,0
2014-12-30,85.6,86.24,85.54,85.75,1738611,0
2014-12-31,86.17,86.24,84.5,84.67,2648937,0
2015-01-02,84.91,85.42,84.18,84.65,2491061,0
2015-01-05,84.58,85.5,83.807,84.22,4429769,0
2015-01-06,84.25,85.21,83.04,83.28,3966822,0
2015-01-07,83.61,85.08,83.55,84.56,3442039,0
2015-01-08,85.19,86.64,85.1,86.41,4480717,0
2015-01-09,86.08,86.38,84.71,84.9,2629088,0
2015-01-12,85.13,85.47,82.908,83.08,9929662,0
2015-01-13,83.81,84.77,83.04,83.58,2959017,0
2015-01-14,82.62,84.4,82.62,84.26,4435546,0
2015-01-15,84.95,85.62,84.24,84.3,3394349,0
2015-01-16,84.19,85.45,83.6,85.38,3369774,0
2015-01-20,85.2,85.32,82.75,83.48,5060761,0
2015-01-21,83.09,84.1,82.9,83.54,3653225,0
2015-01-22,83.95,85.01,83.24,84.99,3877094,0
2015-01-23,84.89,85.41,84.42,84.8,2683532,0
2015-01-26,85,85.24,84.1,84.75,3548789,0
2015-01-27,84.3,84.73,83.29,83.67,2878775,0
2015-01-28,83.54,84.08,81.75,81.95,5979554,0
2015-01-29,82.2,82.29,80.81,82.28,4543898,0
2015-01-30,81.87,82.48,80.6,80.71,4553277,0
2015-02-02,81.33,81.91,79.01,81.78,5404368,0
2015-02-03,81.84,82.47,80.938,81.87,4300270,0
2015-02-04,82.06,83.26,81.61,82.34,6078361,0
2015-02-05,82.75,83.1,82.2,82.695,1812890,0
2015-02-06,83.13,83.13,81.45,81.84,2305720,0
2015-02-09,82,82.46,80.87,81.24,3072053,0
2015-02-10,81.59,82.27,80.91,82.24,3319742,0
2015-02-11,82.23,84.88,82.23,84.79,4142223,0
2015-02-12,85,85.1,83.99,84.5,3445086,0
2015-02-13,84.57,84.92,83.93,84.9,2097952,0
2015-02-17,84.6,85.29,84.29,85.19,2838319,0
2015-02-18,85.1,85.27,84.79,85.17,2318351,0
2015-02-19,85.07,85.73,84.86,85.5,2971485,0
2015-02-20,85.62,86.12,84.915,86.08,3754892,0
2015-02-23,86.08,86.87,85.83,86.72,5342822,0
2015-02-24,88,88.83,86.05,87.62,5942323,0
2015-02-25,87.33,87.44,84.85,85.09,5194117,0
2015-02-26,84.9,85.052,84.16,84.54,6628484,0
2015-02-27,84.76,84.97,84.09,84.79,3398728,0
2015-03-02,84.36,85.19,84.35,84.93,2605200,0
2015-03-03,84.7,84.76,84.14,84.35,2098700,0
2015-03-04,84.08,85.03,83.61,84.83,2912600,0
2015-03-05,83.09,84.47,83.02,84.28,3457700,0
2015-03-06,84,84.45,82.1,82.27,3552300,0
2015-03-09,82.39,82.92,81.83,81.89,3419700,0
2015-03-10,81.68,82.25,81.36,81.39,3091400,0
2015-03-11,81.62,82.26,81.15,81.24,3018400,0
2015-03-12,81.66,82.5,81.6,82.29,2207600,0
2015-03-13,81.75,82.89,80.94,81.37,3089800,0
2015-03-16,81.93,84.09,81.77,83.65,3494300,0
2015-03-17,83.04,83.63,82.72,83.01,1864700,0
2015-03-18,83.13,83.69,81.91,83.29,3764500,0
2015-03-19,83.31,84,83.09,83.95,2710300,0
2015-03-20,84.52,85.92,84.45,85.38,7753200,0
2015-03-23,85.33,85.88,85,85.31,2461800,0
2015-03-24,85.06,85.28,84.06,84.06,2572800,0
2015-03-25,83.87,84.74,83.13,83.45,4111600,0
2015-03-26,82.94,83.57,82.2,82.99,2894200,0
2015-03-27,83.02,83.35,82.31,82.38,2606400,0
2015-03-30,82.73,85.56,82.73,85.4,5932500,0
2015-03-31,85.38,88.55,85.25,86.77,6738520,0
2015-04-01,86.95,87.16,83.76,84.23,5290800,0
2015-04-02,84.41,85.22,84.14,84.58,2622600,0
2015-04-06,84,85.39,83.92,84.88,2206900,0
2015-04-07,84.34,85.08,84.04,84.115,1741886,0
2015-04-08,84.32,85.12,83.9,84.36,2253600,0
2015-04-09,84.82,89.25,84.82,88.47,8641520,0
2015-04-10,88.39,89.59,88.05,88.85,4469800,0
2015-04-13,88.78,89.33,87.98,88.1,2863900,0
2015-04-14,88.08,88.65,87.79,88.06,2449300,0
2015-04-15,88.27,88.57,86.37,87.06,4172564,0
2015-04-16,86.85,87.05,85.85,86.37,2553722,0
2015-04-17,85.5,86.06,84.58,85.55,3491200,0
2015-04-20,85.79,86.14,85.33,85.78,2075349,0
2015-04-21,86.04,86.879,86.03,86.1,1805822,0
2015-04-22,86.19,86.73,85.52,86.12,2417562,0
2015-04-23,85.92,87.24,85.38,86.89,3131900,0
2015-04-24,86.97,87.58,86.13,87.34,2512079,0
2015-04-27,87.5,88.11,86.71,86.84,3371900,0
2015-04-28,86.34,87.73,85.5,87.5,3776624,0
2015-04-29,88.86,88.99,84.29,84.79,7154900,0
2015-04-30,84.77,88.86,84.65,86.4,9928600,0
2015-05-01,86.95,87.16,86.22,86.52,2892300,0
2015-05-04,86.47,87.49,86.25,87.4,4503000,0
2015-05-05,87.32,87.34,84.58,84.61,4413300,0
2015-05-06,84.73,85.23,83.65,84.08,4268226,0
2015-05-07,83.79,84.7,83.41,83.85,4129515,0
2015-05-08,84.86,85.92,84.81,85.71,6803200,0
2015-05-11,85.55,86.46,85.55,86.12,2676000,0
2015-05-12,85.41,86.45,85.31,85.895,2872359,0
2015-05-13,85.55,86.82,85.39,85.78,6005585,0
2015-05-14,86.69,87.53,86.4,87.46,9652000,0
2015-05-15,87.86,88.17,87.31,87.37,6730963,0
2015-05-18,87.13,87.79,86.75,87.43,2470097,0
2015-05-19,87.61,88.76,87.38,88.75,3543909,0
2015-05-20,88.8,89.25,88.3,88.73,4131489,0
2015-05-21,88.53,90.99,88.4,90.2,10622200,0
2015-05-22,90.06,91.21,90.01,90.44,3501400,0
2015-05-26,90.32,90.37,89.04,89.08,3097101,0
2015-05-27,89.38,90.4,89.23,89.73,2716000,0
2015-05-28,89.8,90.19,88.81,89.23,2829911,0
2015-05-29,89.2,89.7,86.16,87.14,8329300,0
2015-06-01,86.15,86.55,84.94,86,7836388,0
2015-06-02,85.49,86.16,85.3,86.1,3420057,0
2015-06-03,86.52,86.69,86.02,86.53,2514300,0
2015-06-04,86.09,86.77,86.09,86.56,4180100,0
2015-06-05,86.27,87.02,85.87,86.88,2430100,0
2015-06-08,86.89,87.22,86.49,87,3883600,0
2015-06-09,86.72,87.19,86.28,86.93,2676861,0
2015-06-10,87.09,88.15,86.68,87.73,3916115,0
2015-06-11,87.68,88.45,87.24,88.09,3919109,0
2015-06-12,87.67,87.92,87.18,87.41,2629400,0
2015-06-15,86.93,88.57,86.12,87.78,6426400,0
2015-06-16,88,88.94,87.77,88.64,2640400,0
2015-06-17,88.57,88.87,87.89,88.09,5617300,0
2015-06-18,88.36,89.74,88.16,89.59,4592700,0
2015-06-19,89.57,90.82,89.08,89.87,7288100,0
2015-06-22,90.56,92.46,90.26,91.05,5482100,0
2015-06-23,91.21,91.95,90.68,90.82,3029786,0
2015-06-24,90.67,90.98,90.35,90.62,4381400,0
2015-06-25,90.98,91.9,90.33,91.18,4298000,0
2015-06-26,91.61,92.04,90.55,90.85,4324800,0
2015-06-29,90.3,90.81,88.79,88.84,3524900,0
2015-06-30,89.89,90.32,88.65,88.94,3562927,0
2015-07-01,89.55,90.14,89.35,89.71,3181400,0
2015-07-02,89.76,90.22,89.09,89.24,2265900,0
2015-07-06,88.72,88.88,87.67,88.03,3580600,0
2015-07-07,88.26,88.9,87.16,88.83,2765300,0
2015-07-08,88.34,88.67,87.48,87.59,2333000,0
2015-07-09,88.65,88.9,87.89,87.91,2528600,0
2015-07-10,88.92,90.14,88.57,89.75,3798700,0
2015-07-13,90.71,91.28,90.07,91.09,4313500,0
2015-07-14,91.09,92.01,90.82,91.36,3313146,0
2015-07-15,91.36,91.87,90.68,90.79,3294183,0
2015-07-16,91.23,91.81,90.96,91.07,3385800,0
2015-07-17,91.22,91.44,90.53,91.24,2941800,0
2015-07-20,91.36,92.15,91.19,91.89,2796900,0
2015-07-21,91.71,93.89,91.29,93.42,5407300,0
2015-07-22,93.66,94.61,93.41,94.08,4830500,0
2015-07-23,94.2,94.2,92.81,93.06,2871200,0
2015-07-24,92.93,93.27,91.93,92.29,4078000,0
2015-07-27,92.13,92.27,90.97,91.1,3385800,0
2015-07-28,91.39,92.49,90.63,92.38,3482800,0
2015-07-29,94.13,94.22,91.03,91.29,6265575,0
2015-07-30,90.73,91.3,89.64,90.25,3767400,0
2015-07-31,90.61,90.77,89.59,90.07,3816600,0
2015-08-03,90.06,90.86,88.32,89.23,5598932,0
2015-08-04,89.52,89.75,88.47,89.31,4569500,0
2015-08-05,89.96,91.04,89.8,90.75,3751900,0
2015-08-06,90.6,91.04,88.33,89.29,3942228,0
2015-08-07,89.03,89.35,87.61,87.88,12088000,0
2015-08-10,88.57,89.44,88.49,88.77,4001000,0
2015-08-11,89.21,89.93,88.8,89.5,3713471,0
2015-08-12,88.78,89.64,88.14,89,3431700,0
2015-08-13,88.83,89.61,88.3,88.51,2356000,0
2015-08-14,88.25,89.13,88.08,88.26,3263400,0
2015-08-17,88,89.26,87.79,89.12,2179900,0
2015-08-18,89.33,91.37,88.96,89.87,4945500,0
2015-08-19,89.26,90.6,88.77,89.79,4104900,0
2015-08-20,89.29,89.73,88.13,88.13,4134600,0
2015-08-21,87.07,87.92,84.57,84.81,7248300,0
2015-08-24,79.34,83.51,68.06,81.81,9987999,0
2015-08-25,82.54,84.35,80.85,80.92,6337300,0
2015-08-26,82.79,84.28,80.74,84.1,7155000,0
2015-08-27,84.9,85.5,83.56,85.2,3953500,0
2015-08-28,84.54,85.17,83.98,84.46,3145100,0
2015-08-31,84.03,85.03,83.05,83.6,5436900,0
2015-09-01,81.91,83.09,81.41,81.93,5281500,0
2015-09-02,83.02,83.52,82.19,83.49,3192300,0
2015-09-03,84.08,84.99,83.63,83.86,3124000,0
2015-09-04,82.55,83.91,82.22,83.1,3111400,0
2015-09-08,84.38,84.72,83.25,84.51,3437800,0
2015-09-09,85.28,85.58,83.28,83.61,3101100,0
2015-09-10,83.46,84.71,82.91,83.9,7736591,0
2015-09-11,83.89,84.64,83.54,84.49,3492100,0
2015-09-14,84.77,84.97,83.46,84.14,7483100,0
2015-09-15,84.63,85.27,84.14,85.03,3336400,0
2015-09-16,84.92,85.18,83.87,84.44,4170500,0
2015-09-17,84.7,85.91,84.23,84.68,4547814,0
2015-09-18,83.66,84.46,82.56,83.92,7913600,0
2015-09-21,84.18,85.17,82.64,83.61,4912700,0
2015-09-22,82.6,82.97,82.01,82.81,3265600,0
2015-09-23,83.04,83.92,82.85,83.3,2054472,0
2015-09-24,82.85,83.15,82.11,82.43,5795177,0
2015-09-25,83.18,83.18,79.95,80.55,4550000,0
2015-09-28,80.33,80.56,79.23,80,6277753,0
2015-09-29,80.44,81.77,80.08,80.8,4759100,0
2015-09-30,81.4,82.09,80.34,80.96,5351900,0
2015-10-01,81.34,81.47,79.66,80.97,4069000,0
2015-10-02,80.4,82.24,79.73,82.14,3726100,0
2015-10-05,81.92,82.49,80.81,82.08,3709546,0
2015-10-06,82.08,82.19,80.28,81.3,3927000,0
2015-10-07,81.51,82.99,80.971,82.57,4412891,0
2015-10-08,82.33,83.99,81.86,82.71,4535700,0
2015-10-09,82.55,83.37,82.38,82.72,2921000,0
2015-10-12,82.62,83.73,82.45,83.51,1607875,0
2015-10-13,83.01,85.06,83.01,83.94,2529300,0
2015-10-14,83.88,84.67,83.11,83.28,2602788,0
2015-10-15,83.32,84.69,82.85,84.63,2701900,0
2015-10-16,85.1,87.23,84.57,86.22,7111100,0
2015-10-19,86.07,87.47,85.91,87.38,3449456,0
2015-10-20,87.67,88.1,86.9,87.09,2978150,0
2015-10-21,87.19,87.37,85.25,86.25,3524000,0
2015-10-22,86.18,86.32,81.01,82.69,7901100,0
2015-10-23,83.21,85.49,82.31,85.11,4688700,0
2015-10-26,84.88,85.97,84.87,85.33,2857600,0
2015-10-27,85.35,86.76,80.39,84.05,9149600,0
2015-10-28,82.89,87.19,82.31,85.59,5206500,0
2015-10-29,85.83,87.84,85.83,87.15,3994900,0
2015-10-30,86.94,87.85,86.32,86.38,3111900,0
2015-11-02,86.72,88.58,86.67,88.06,3654762,0
2015-11-03,88.06,88.51,87.62,88.3,3079246,0
2015-11-04,88,88.69,87.13,88.38,2565975,0
2015-11-05,88.37,88.88,87.7,88.6,2356900,0
2015-11-06,88.37,89.2,88.07,89.14,3273200,0
2015-11-09,88.9,89.125,87.6,88.17,2684621,0
2015-11-10,88.32,88.83,87.92,88.53,5221900,0
2015-11-11,88.46,88.71,84.31,84.9,7707000,0
2015-11-12,84.58,84.83,82.86,84.46,4324400,0
2015-11-13,83.9,84.57,82.95,82.99,4356000,0
2015-11-16,83.68,84.98,83.47,84.66,9540400,0
2015-11-17,84.53,85.27,83.67,84.12,3310600,0
2015-11-18,84.23,85.34,83.71,84.82,5199000,0
2015-11-19,84.77,85.23,82.965,83.56,4473824,0
2015-11-20,84.23,85.03,83.78,84.64,4478900,0
2015-11-23,84.4,85.88,84,85.44,6283800,0
2015-11-24,85.03,86.56,85.02,86.17,4515600,0
2015-11-25,86.3,86.74,85.71,85.8,2929400,0
2015-11-27,86.06,86.49,85.68,85.73,1013300,0
2015-11-30,85.92,86.46,85.12,85.48,5372500,0
2015-12-01,85.9,86.9,85.78,86.82,3386659,0
2015-12-02,86.78,87.77,86.5,86.67,2488342,0
2015-12-03,86.45,86.94,84.19,84.68,4725132,0
2015-12-04,84.92,86.94,84.92,86.65,3504500,0
2015-12-07,86.57,86.91,85.73,86.39,3061800,0
2015-12-08,85.88,87.09,85.41,86.4,3412186,0
2015-12-09,85.79,87,85.04,85.31,3830500,0
2015-12-10,85.37,86.45,85.16,85.99,4051900,0
2015-12-11,84.69,85.42,84.34,85,3587000,0
2015-12-14,84.99,86,84.13,85.82,4202834,0
2015-12-15,86.9,87.79,86.54,86.85,3646800,0
2015-12-16,87.21,87.88,86.08,86.69,3820800,0
2015-12-17,86.62,87.58,86.35,86.65,4733400,0
2015-12-18,86.23,86.5,85.56,85.63,6115800,0
2015-12-21,85.93,87.41,85.65,87.15,3763000,0
2015-12-22,89,89,86.08,86.67,6912141,0
2015-12-23,87.83,87.95,87.04,87.89,3649500,0
2015-12-24,87.97,88.65,87.9,88.25,1937390,0
2015-12-28,87.95,88.3,87.33,87.95,1891941,0
2015-12-29,88.18,88.63,88.05,88.2,2262447,0
2015-12-30,88.05,88.5,87.65,87.87,1172037,0
2015-12-31,87.23,88.0501,87.1,87.39,1393456,0
2016-01-04,85.84,86.63,85.54,86.63,4053381,0
2016-01-05,86.87,87.87,86.7886,87.6,4542071,0
2016-01-06,85.97,87.555,85.86,87.09,4683513,0
2016-01-07,85.01,86.82,85.01,85.84,4532363,0
2016-01-08,85.94,86.52,85.51,85.74,3716052,0
2016-01-11,85.79,86.3599,85.23,85.97,4137741,0
2016-01-12,86.14,86.74,85.035,85.575,3493780,0
2016-01-13,80.9,81.61,79.54,79.69,18392192,0
2016-01-14,79.65,79.65,77.28,77.51,11584220,0
2016-01-15,75.49,75.85,72.93,74.59,9870936,0
2016-01-19,74.49,75.21,71.63,72.38,8425200,0
2016-01-20,71.43,72.235,69.04,71.7,6827326,0
2016-01-21,70.95,72.41,69.42,71.91,7193367,0
2016-01-22,72.49,73.05,71.53,72.23,4627642,0
2016-01-25,72.21,73,71.51,72.31,6153838,0
2016-01-26,71.92,73.17,71.51,72.98,4432087,0
2016-01-27,73.05,74.575,71.54,72.03,7536443,0
2016-01-28,72.93,72.99,69.48,69.86,6377462,0
2016-01-29,69.39,71.9359,69.1,71.85,7475910,0
2016-02-01,71.12,72.72,71.02,72.28,3283718,0
2016-02-02,71.26,71.72,70.02,70.12,4428641,0
2016-02-03,70.21,71.09,68.21,68.82,5758872,0
2016-02-04,68.68,69.92,67.55,68.15,5419503,0
2016-02-05,67.73,69.2199,67.51,67.84,4165449,0
2016-02-08,67.78,68.07,65.72,66.72,3616160,0
2016-02-09,66.08,68.01,65.55,67.16,3445406,0
2016-02-10,67.65,68.96,67.06,67.11,3326197,0
2016-02-11,66.39,66.89,65.55,66.37,3457116,0
2016-02-12,67.36,67.62,66.7,67.34,2664021,0
2016-02-16,67.42,68.78,66.9,68.65,4314892,0
2016-02-17,68,70.9,67.62,69.39,5293672,0
2016-02-18,69.09,69.443,68.105,68.29,3893151,0
2016-02-19,68.32,68.64,67.82,68.01,4798970,0
2016-02-22,67.07,69.36,67.07,68.95,4825762,0
2016-02-23,68.89,69.02,68.08,68.55,3529493,0
2016-02-24,68.17,69.26,67.4909,69.2,2504773,0
2016-02-25,69.45,70.14,69.25,69.69,3353663,0
2016-02-26,70.81,72.4,70.79,71.33,4496832,0
2016-02-29,71,71.49,70.11,70.38,3041551,0
2016-03-01,70.69,71.655,69.62,71.61,2915451,0
2016-03-02,71.63,72,70.355,71.19,2753937,0
2016-03-03,71.29,72.5,70.34,72.4,3879727,0
2016-03-04,72.6,72.91,71.6,71.68,3905233,0
2016-03-07,71.08,71.98,70.71,70.85,4681482,0
2016-03-08,70.66,70.75,68.11,68.22,5857227,0
2016-03-09,68.58,70.08,68.11,69.57,3172453,0
2016-03-10,69.32,70.29,68.1,68.35,4448393,0
2016-03-11,69.01,70.52,68.75,70.28,4113857,0
2016-03-14,70.33,71.39,70.13,70.94,3256346,0
2016-03-15,70.69,70.85,69.47,69.59,2368645,0
2016-03-16,69.73,70.45,69.15,70.07,3030598,0
2016-03-17,69.38,69.48,65.97,67.59,9015538,0
2016-03-18,67.94,69.61,67.32,69.47,8395816,0
2016-03-21,69.39,71.02,67.08,69.34,8929445,0
2016-03-22,69.01,69.2,66.16,67.52,9710031,0
2016-03-23,67.75,68.37,67.13,67.33,7985852,0
2016-03-24,66.93,67.605,66.23,67.38,4918031,0
2016-03-28,67.69,68.2,67.4425,67.67,3152784,0
2016-03-29,67.73,69.07,67.56,68.69,3122209,0
2016-03-30,68.9,70,68.9,69.05,4228247,0
2016-03-31,69.05,69.94,68.15,68.69,4861043,0
2016-04-01,69.17,69.3,68.05,69.11,3982960,0
2016-04-04,69.62,70.37,68.06,68.32,4611213,0
2016-04-05,67.53,68.17,66.89,67.24,5553835,0
2016-04-06,66.9,69.16,66.9,69.12,5128621,0
2016-04-07,68.76,70.98,68.76,70.05,6960631,0
2016-04-08,70.22,70.95,69.585,70.09,9037258,0
2016-04-11,70.1,70.42,69.32,69.71,2823847,0
2016-04-12,69.73,71.07,69.71,70.26,3777024,0
2016-04-13,70.69,71.62,70.47,71.11,3127638,0
2016-04-14,71.33,71.64,70.93,71.17,2129504,0
2016-04-15,70.92,71.35,70.16,70.98,3100976,0
2016-04-18,70.97,72.11,70.71,72.02,2395941,0
2016-04-19,72.4,72.58,71.94,72.35,2714355,0
2016-04-20,72.4,73.75,72.36,73.17,3165021,0
2016-04-21,73.07,73.87,72.49,73.33,2636960,0
2016-04-22,73.55,74.0354,73.18,73.55,3669327,0
2016-04-25,73.49,74.07,73.2,73.72,3127756,0
2016-04-26,73.16,74.34,72.05,74.26,5447336,0
2016-04-27,74.81,76.3,74.68,76.06,4113316,0
2016-04-28,75.52,76.35,74.73,74.93,3535223,0
2016-04-29,74.26,74.358,73.19,73.73,2983641,0
2016-05-02,73.87,74.12,73.25,73.62,2450855,0
2016-05-03,72.92,73.71,72.43,72.79,3141720,0
2016-05-04,72.6,73.55,72.1,72.74,2557366,0
2016-05-05,72.63,73.41,72.56,72.95,2450723,0
2016-05-06,72.51,73.43,72.14,73.13,2590289,0
2016-05-09,72.96,74.16,72.89,73.77,2827315,0
2016-05-10,74.13,74.9,73.65,74.6,3731689,0
2016-05-11,74.73,75.34,73.59,73.62,2922854,0
2016-05-12,73.56,73.96,72.16,72.61,2444210,0
2016-05-13,72.43,72.9,71.84,72.01,2007953,0
2016-05-16,72.01,72.9601,71.76,72.76,2547955,0
2016-05-17,72.74,73.1,71.89,72.22,2342407,0
2016-05-18,72.27,72.7608,71.9,72.51,2118913,0
2016-05-19,71.9,72.81,71.41,72.35,2070789,0
2016-05-20,72.27,73.415,71.92,72.87,4355431,0
2016-05-23,72.68,73.95,72.39,72.91,3303385,0
2016-05-24,73.03,74.95,73.03,74.35,2807168,0
2016-05-25,74.42,75.51,74.32,74.72,2810121,0
2016-05-26,74.48,74.98,74.39,74.71,1954007,0
2016-05-27,74.92,75.55,74.62,74.97,2157837,0
2016-05-31,74.74,75.64,74.45,75.55,3242940,0
2016-06-01,75.52,76.2,75.24,75.84,3726207,0
2016-06-02,75.68,76.63,75.5,76.26,2311732,0
2016-06-03,76.17,76.23,74.95,75.61,2350547,0
2016-06-06,75.77,76.37,75.4,76,2186007,0
2016-06-07,76.12,76.49,75.75,75.84,2512796,0
2016-06-08,76.05,77.26,76.05,76.86,3130833,0
2016-06-09,76.86,77.19,76.195,76.93,3278588,0
2016-06-10,76.11,76.53,75.59,75.91,3069692,0
2016-06-13,75.82,76.595,75.52,75.54,2811723,0
2016-06-14,75.54,76.09,74.79,75.16,2607590,0
2016-06-15,75.46,75.61,74.72,74.8,2301469,0
2016-06-16,74.05,75.05,73.97,74.74,3467638,0
2016-06-17,74.82,75.24,73.99,74.58,5908082,0
2016-06-20,74.87,75.25,74.02,74.14,3996724,0
2016-06-21,74.43,74.96,74.05,74.75,3350097,0
2016-06-22,74.8,76.08,74.3382,75.62,2443245,0
2016-06-23,76.27,77,75.985,76.94,2589329,0
2016-06-24,74.6,75.86,74.29,75.4,4631344,0
2016-06-27,74.64,75,72.81,73.21,3774079,0
2016-06-28,73.62,74.62,73.49,74.01,2427795,0
2016-06-29,74.21,76.09,74.21,75.7,3341168,0
2016-06-30,75.98,76.21,75.26,75.8,4709779,0
2016-07-01,75.8,76.475,75.72,76.28,3249711,0
2016-07-05,75.82,75.96,75.31,75.61,2674262,0
2016-07-06,75.56,76.815,75.0001,76.21,2921724,0
2016-07-07,76.18,77.08,76.08,76.55,2313487,0
2016-07-08,77.05,78.23,76.59,77.92,2518551,0
2016-07-11,78.18,78.69,77.52,77.93,2608123,0
2016-07-12,78.12,78.63,77.96,78.28,2657069,0
2016-07-13,78.72,79.4,78.14,78.6,2494401,0
2016-07-14,79.09,80.02,78.875,79.45,3160528,0
2016-07-15,78.72,79.86,77.94,79.33,3004643,0
2016-07-18,79.4,79.94,79.26,79.68,1610541,0
2016-07-19,79.44,79.77,78.66,79,2809888,0
2016-07-20,79.1,79.45,78.75,79.18,2918404,0
2016-07-21,79.28,79.5,78.38,78.59,3138347,0
2016-07-22,79.02,79.235,78.56,78.86,2444094,0
2016-07-25,77.46,78.22,76.9017,77.39,3706767,0
2016-07-26,75.84,78.73,75.6,78.49,4204893,0
2016-07-27,78.49,78.53,77.1,77.21,2884781,0
2016-07-28,77.28,77.68,76.93,77.09,2294281,0
2016-07-29,76.84,77.15,75.93,76.07,3951735,0
2016-08-01,76.11,76.69,75.98,76.17,3777180,0
2016-08-02,75.95,76.2,75.11,75.43,2577803,0
2016-08-03,75.4,76.41,75.35,75.98,2737968,0
2016-08-04,76.13,76.37,75.64,75.89,2215085,0
2016-08-05,76.11,76.77,75.73,76.38,2248173,0
2016-08-08,76.38,76.81,75.735,75.91,1734438,0
2016-08-09,75.92,76.675,75.645,76.44,1600734,0
2016-08-10,76.45,76.65,75.62,75.79,1749010,0
2016-08-11,75.83,76.365,75.71,76.17,2541479,0
2016-08-12,75.92,76.3,75.77,76.19,1621603,0
2016-08-15,76.47,77.34,76.252,77.13,2191851,0
2016-08-16,77.01,77.19,76.6,76.97,2085599,0
2016-08-17,77.09,77.37,76.17,76.63,2092672,0
2016-08-18,76.7,77.15,76.53,76.62,1849044,0
2016-08-19,76.33,76.55,75.25,76.38,2112606,0
2016-08-22,76.29,76.78,76,76.51,2042151,0
2016-08-23,76.95,77.61,76.7,77.15,2019370,0
2016-08-24,76.84,77.5701,76.19,76.34,2644412,0
2016-08-25,76.08,76.08,71.26,71.74,12371554,0
2016-08-26,72.04,72.9,71.6,72.31,6651831,0
2016-08-29,72.32,73.81,72,73.12,7489248,0
2016-08-30,72.98,73.5,72.65,73.35,3616171,0
2016-08-31,73.3,73.35,72.11,72.7,3772372,0
2016-09-01,72.98,72.99,71.8,72.22,3258327,0
2016-09-02,72.54,72.675,71.94,72.54,1981915,0
2016-09-06,72.54,72.92,72.28,72.72,1682933,0
2016-09-07,72.7,73.12,72.1,72.68,2969486,0
2016-09-08,72.44,72.67,72.09,72.1,2423936,0
2016-09-09,71.63,71.81,70.88,71.13,4206795,0
2016-09-12,70.77,72.24,70.72,72.1,2433636,0
2016-09-13,71.5,71.5125,70.38,70.9,3709113,0
2016-09-14,71.02,71.02,69.655,70.37,3742014,0
2016-09-15,70.2,70.7,69.76,70.44,2925062,0
2016-09-16,70.53,70.66,69.79,70.21,3891444,0
2016-09-19,70.47,70.86,69.545,69.66,2634732,0
2016-09-20,69.95,70.23,69.25,69.26,2568609,0
2016-09-21,69.25,69.8,68.965,69.65,3043679,0
2016-09-22,70.03,71.85,69.82,71.03,3441884,0
2016-09-23,70.66,71.84,70.62,71.34,3140097,0
2016-09-26,71.12,71.68,70.52,70.65,2301857,0
2016-09-27,70.69,71.09,70.48,70.79,2410144,0
2016-09-28,70.8,71.35,70.45,70.93,1363553,0
2016-09-29,70.97,71.06,69.8,69.84,1878255,0
2016-09-30,69.86,70.81,68.7,70.53,3366851,0
2016-10-03,70.24,70.43,69.3,69.96,3177598,0
2016-10-04,69.85,70.52,69.69,69.91,1779269,0
2016-10-05,70.23,70.59,69.82,70.34,1785943,0
2016-10-06,70.03,70.84,69.8326,70.35,2385501,0
2016-10-07,70.65,70.71,69.7,70.06,3169155,0
2016-10-10,70.44,70.9,70.38,70.57,1423326,0
2016-10-11,70.34,70.34,68.94,69.03,2443843,0
2016-10-12,69.11,69.36,68.58,69.16,2168427,0
2016-10-13,68.66,69.12,68.43,69.04,2802896,0
2016-10-14,69.45,70.43,69.07,69.76,2661986,0
2016-10-17,69.58,69.7,68.88,69.22,2856313,0
2016-10-18,70.02,70.66,69.79,70.31,2709625,0
2016-10-19,70.35,70.62,70.07,70.43,2016334,0
2016-10-20,70.59,71.52,70.31,71.04,2100815,0
2016-10-21,70.63,70.63,69.54,69.61,2669784,0
2016-10-24,70.15,70.55,69.41,69.8,2869036,0
2016-10-25,69.73,70.24,69.5,70.07,2448229,0
2016-10-26,72.03,72.03,69.24,70.39,5232238,0
2016-10-27,70.46,70.62,69.12,69.23,3443607,0
2016-10-28,67.59,68.1,64.46,65.09,10461940,0
2016-10-31,65.54,67.52,65.42,67.4,6186898,0
2016-11-01,67.42,67.77,66.77,67.25,4951991,0
2016-11-02,67.35,70.76,67.1193,69.82,7091760,0
2016-11-03,69.82,70.77,67.06,67.24,6875127,0
2016-11-04,67.16,68.67,67.01,67.86,5014676,0
2016-11-07,69.22,70.72,68.98,70.38,4180860,0
2016-11-08,67.97,70.11,67.5773,69.85,5552429,0
2016-11-09,73.35,75.32,71.435,74.78,8702696,0
2016-11-10,75.13,76.6,74.63,75.39,8523929,0
2016-11-11,75.18,75.6,73.78,74.59,4271499,0
2016-11-14,74.51,77.14,74.27,76.45,5670086,0
2016-11-15,76.55,77.22,75.73,77.14,3448039,0
2016-11-16,77.06,77.45,76,76.14,2872415,0
2016-11-17,76.06,76.5,75.83,76.44,2821618,0
2016-11-18,76.33,76.69,75.72,75.77,2920411,0
2016-11-21,75.225,76.76,75.225,76.1,2433258,0
2016-11-22,76.06,76.31,75.57,75.93,3515507,0
2016-11-23,75.74,76.82,75.6,76.81,2106956,0
2016-11-25,76.97,77.39,76.37,76.9,1242717,0
2016-11-28,76.78,77.13,76.05,76.75,2022739,0
2016-11-29,77.02,77.5,76.8,76.87,1825011,0
2016-11-30,76.86,77.34,75.79,75.88,4930727,0
2016-12-01,75.89,76.29,75.44,75.83,3138235,0
2016-12-02,76.09,76.755,75.59,75.66,2514613,0
2016-12-05,76.23,76.75,75.5,76.71,3449059,0
2016-12-06,76.42,77.25,76.01,76.73,2475480,0
2016-12-07,75.5,76.38,74.47,75.85,3655654,0
2016-12-08,75.99,75.99,68,70.75,17355810,0
2016-12-09,72.3,72.48,71.511,72.48,7261484,0
2016-12-12,72.57,72.93,71.415,72.1,3268656,0
2016-12-13,71.58,73.52,71.58,73.17,4597549,0
2016-12-14,72.67,73.17,68.45,70.52,9326934,0
2016-12-15,70.51,70.58,68.36,69.18,6579640,0
2016-12-16,69.17,70,68.85,69.92,6587472,0
2016-12-19,70.46,70.58,68.93,69.24,4086328,0
2016-12-20,69.51,69.69,68.27,68.65,3008380,0
2016-12-21,68.74,69.06,68.21,68.5,2802640,0
2016-12-22,68.56,69.95,68.02,68.43,2013508,0
2016-12-23,68.52,69.12,68.48,69,1756967,0
2016-12-27,68.98,69.87,68.8,69.6,2147489,0
2016-12-28,69.75,69.92,69.2904,69.5,2030908,0
2016-12-29,68.8197,69.87,68.8197,69.39,2121435,0
2016-12-30,69.39,69.57,68.52,68.79,2753214,0
2017-01-03,69.41,69.75,69.01,69.4,3326383,0
2017-01-04,69.66,71.98,69.35,71.14,3941014,0
2017-01-05,70.77,71.37,70.2804,70.87,2034887,0
2017-01-06,70.8,70.95,70.12,70.75,1121855,0
2017-01-09,70.44,71.88,70.41,71.56,2459360,0
2017-01-10,71.56,73,71.44,72.5,4224608,0
2017-01-11,72.42,73.38,71.13,72.09,4224808,0
2017-01-12,71.78,72.23,71.55,71.86,2153061,0
2017-01-13,71.81,72.13,71.515,71.8,1826386,0
2017-01-17,71.68,73.24,71.29,73.16,3276116,0
2017-01-18,73.35,73.35,72.63,72.67,2818708,0
2017-01-19,72.44,73.04,72.03,72.45,5278707,0
2017-01-20,72.55,72.92,71.63,71.75,4354745,0
2017-01-23,71.44,71.47,70.12,70.61,3491952,0
2017-01-24,70.86,71.5,70.06,71.4,3074342,0
2017-01-25,71.46,72.23,69.42,69.62,7674803,0
2017-01-26,69.35,70.35,68.77,69.22,4528822,0
2017-01-27,69.46,69.5,67.13,67.59,8777127,0
2017-01-30,67.54,68.174,67.03,68.11,4435020,0
2017-01-31,67.78,68.89,67.3,68.88,3941067,0
2017-02-01,68.65,69.1519,68.01,69.11,3443184,0
2017-02-02,68.73,68.83,65.82,66.69,8790331,0
2017-02-03,66.98,67.44,66.71,67.09,4674760,0
2017-02-06,67.06,67.79,66.53,67.4,3402134,0
2017-02-07,67.42,67.76,66.77,67.74,2913330,0
2017-02-08,67.65,68.0899,67.41,67.62,2310438,0
2017-02-09,67.79,67.9568,67.15,67.48,3289995,0
2017-02-10,67.52,68.5,67.02,68.41,3185359,0
2017-02-13,68.55,69.43,68.53,69.3,3567769,0
2017-02-14,69.03,69.79,68.57,69.63,3486082,0
2017-02-15,69.1,70.94,68.53,69.46,6847423,0
2017-02-16,69.66,69.775,68.48,69.23,3063691,0
2017-02-17,68.96,70,68.94,69.97,2596349,0
2017-02-21,69.95,71.37,69.86,71.37,4326470,0
2017-02-22,71.15,71.245,70.4896,70.73,2513483,0
2017-02-23,70.81,71.12,70.3,70.93,2150089,0
2017-02-24,70.97,71.76,70.56,71.55,2799067,0
2017-02-27,71.38,71.85,71.1051,71.75,2499449,0
2017-02-28,71.77,71.78,70.44,70.65,3769840,0
2017-03-01,71.16,72.1,71.03,71.71,3664058,0
2017-03-02,71.51,72.09,71.23,71.96,3893104,0
2017-03-03,72.09,72.11,70.88,71.58,2833449,0
2017-03-06,71.27,71.3899,70.04,70.05,4567767,0
2017-03-07,68.89,69.08,67.24,67.39,8552408,0
2017-03-08,67.44,68.45,67.4,67.62,5886576,0
2017-03-09,67.79,67.91,66.26,66.86,6528642,0
2017-03-10,67.44,67.84,66.93,67.64,3610181,0
2017-03-13,67.66,68,66.86,67.47,4093201,0
2017-03-14,67.25,67.55,66.445,66.84,2995746,0
2017-03-15,65.8,66.67,65.26,66.06,6937942,0
2017-03-16,65.96,65.975,64.45,64.83,7275674,0
2017-03-17,65.19,65.36,64.65,65.09,6285533,0
2017-03-20,65.08,65.09,63.84,64.37,5556264,0
2017-03-21,64.69,64.8,63.22,63.84,5139578,0
2017-03-22,64,64.209,63.46,63.99,4039506,0
2017-03-23,63.91,64.84,63.78,64.02,5489255,0
2017-03-24,64,64.35,63.75,64.11,2945976,0
2017-03-27,64.01,64.79,63.89,64.6,3702822,0
2017-03-28,64.27,64.99,64.25,64.84,3339961,0
2017-03-29,64.64,65.34,64.365,65.04,3931216,0
2017-03-30,64.97,66.6,64.82,66.56,5647282,0
2017-03-31,66.2,66.2,65.48,65.91,5856091,0
2017-04-03,66.06,66.1228,65.56,65.86,3560570,0
2017-04-04,65.68,66.305,65.51,65.89,3751701,0
2017-04-05,65.91,66.71,65.7,66.07,4142372,0
2017-04-06,65.74,66.08,65.245,65.8,4329409,0
2017-04-07,66.04,66.8,65.88,66.51,3881050,0
2017-04-10,66.57,67.28,66.3197,66.9,3666770,0
2017-04-11,66.95,67.07,66.5,66.77,2427266,0
2017-04-12,66.26,66.69,66.25,66.54,2699282,0
2017-04-13,66.68,66.8747,66.4463,66.47,2263061,0
2017-04-17,66.76,66.96,66.46,66.67,2963139,0
2017-04-18,66.3,66.48,65.625,66.09,3553397,0
2017-04-19,66.42,66.5109,65.97,66.36,2217133,0
2017-04-20,66.45,67.35,66.1,67.05,2725004,0
2017-04-21,67.02,67.15,65.9801,66.46,2764344,0
2017-04-24,67.27,67.5055,66.97,67.25,8286901,0
2017-04-25,58.72,61.17,57.8,60.01,36848253,0
2017-04-26,62.1,62.65,60.01,61.28,14618966,0
2017-04-27,61.22,62.05,61.18,61.4,6468532,0
2017-04-28,61.62,61.64,60.835,61.34,6560967,0
2017-05-01,61.42,61.68,60.87,60.92,3539812,0
2017-05-02,61.06,61.98,60.58,61.7,5147090,0
2017-05-03,61.6,62.495,61.23,62.26,4268668,0
2017-05-04,62.39,63.13,61.705,61.79,4802337,0
2017-05-05,61.85,61.96,61.18,61.58,3517209,0
2017-05-08,61.78,62.02,61.3,61.6,3046790,0
2017-05-09,61.61,62.23,61.4,62.08,3939679,0
2017-05-10,61.83,62.1,60.83,61.02,4897231,0
2017-05-11,60.8,61,60.28,60.66,4995959,0
2017-05-12,60.68,60.785,59.4,59.63,7360327,0
2017-05-15,59.87,60.46,59.71,60.32,4341779,0
2017-05-16,60.31,60.34,59.58,60.16,3653853,0
2017-05-17,59.47,60.2569,59.44,59.73,5428502,0
2017-05-18,60.43,60.49,59.21,59.26,5296696,0
2017-05-19,59.2,60.2,59.14,60.11,5759285,0
2017-05-22,59.97,60.56,59.76,60.31,2986719,0
2017-05-23,60.23,60.33,59.7501,60.15,3596415,0
2017-05-24,59.97,60.33,59.58,59.86,2822854,0
2017-05-25,59.92,60.24,59.83,60.09,2975591,0
2017-05-26,60.05,60.33,59.57,59.76,2311990,0
2017-05-30,59.52,59.94,59.2,59.6,3064484,0
2017-05-31,59.61,59.77,59.17,59.75,3421200,0
2017-06-01,59.92,60.56,59.6811,60.4,3395462,0
2017-06-02,60.4,60.83,60.22,60.69,3256458,0
2017-06-05,61,61.34,60.545,61.28,3808326,0
2017-06-06,61.21,61.21,60.23,60.25,3901555,0
2017-06-07,60.06,60.4,60.03,60.37,2614404,0
2017-06-08,60.19,60.7,60.08,60.36,2465728,0
2017-06-09,60.27,61.72,60.17,61.41,3139739,0
2017-06-12,61.32,63.5901,61.05,62.52,5168298,0
2017-06-13,62.62,62.92,62.14,62.63,4257749,0
2017-06-14,62.95,63.5,62.67,63.12,3252774,0
2017-06-15,63.32,64.07,62.53,63.09,4973094,0
2017-06-16,62.8,63.05,61.98,63.01,9286002,0
2017-06-19,63.05,64.6209,62.91,64.23,3873848,0
2017-06-20,64,64.197,63.41,63.42,3298396,0
2017-06-21,63.53,64.22,63.21,63.97,3380446,0
2017-06-22,63.78,66.56,63.65,64.91,6702544,0
2017-06-23,64.96,65.33,64.75,65.22,11875327,0
2017-06-26,65.42,66.17,65.35,65.53,2739745,0
2017-06-27,65.23,65.78,64.58,64.63,3475907,0
2017-06-28,64.86,65.5,64.8,65.21,2209141,0
2017-06-29,65.01,65.33,63.61,63.89,3694047,0
2017-06-30,64.59,64.6,63.67,63.84,5457878,0
2017-07-03,64.15,64.46,63.78,63.92,1765679,0
2017-07-05,63.89,64.19,63.3946,63.68,2482106,0
2017-07-06,63.5,63.6,62.36,62.52,2833485,0
2017-07-07,62.77,62.98,62.125,62.5,2916289,0
2017-07-10,62.48,62.53,61.3546,61.83,5125630,0
2017-07-11,61.83,61.84,61.06,61.56,2155440,0
2017-07-12,61.97,62.28,61.76,62.12,2748682,0
2017-07-13,61.97,61.97,61.45,61.72,2134544,0
2017-07-14,61.92,62.255,61.7,62.14,2046136,0
2017-07-17,62.14,63.18,62.02,62.72,2151647,0
2017-07-18,62.67,62.92,62.31,62.65,2024850,0
2017-07-19,62.64,62.98,61.91,62.04,3846170,0
2017-07-20,62.19,62.99,62.03,62.64,2231445,0
2017-07-21,62.44,63,62.16,62.5,2098090,0
2017-07-24,62.31,62.67,62.24,62.61,2037008,0
2017-07-25,62.8,63.27,62.25,62.56,3460756,0
2017-07-26,63,65.5,62.82,63.47,7578114,0
2017-07-27,63.37,63.38,61.45,62.33,3840255,0
2017-07-28,62.48,63.06,62.01,62.9,3038852,0
2017-07-31,62.9,63.365,62.6,62.64,3184863,0
2017-08-01,62.72,62.92,62.17,62.36,2681147,0
2017-08-02,61.99,62.28,61.22,61.98,3134252,0
2017-08-03,61.89,62.98,61.89,62.6,2965060,0
2017-08-04,62.73,62.88,62.375,62.53,2625531,0
2017-08-07,62.42,62.42,61.53,62.32,2207277,0
2017-08-08,62.16,62.76,61.74,62.24,2975069,0
2017-08-09,62.06,62.14,60.71,61.2,3971717,0
2017-08-10,61,61.359,60.24,60.3,4307052,0
2017-08-11,60.5,61.02,60.31,60.82,2889544,0
2017-08-14,61.04,61.585,60.8,61.31,2649685,0
2017-08-15,61.3,61.87,61.17,61.73,2677186,0
2017-08-16,61.73,62.39,61.4843,62.015,2055354,0
2017-08-17,61.86,62.24,60.92,61.04,2870312,0
2017-08-18,60.53,61.02,60.43,60.56,2382740,0
2017-08-21,60.65,60.95,60.025,60.33,2646424,0
2017-08-22,60.52,61.78,60.45,61.62,2915257,0
2017-08-23,61.48,61.56,60.93,60.93,2842328,0
2017-08-24,61.06,61.45,60.32,60.51,2546519,0
2017-08-25,60.73,61.23,60.67,60.79,1425991,0
2017-08-28,61.06,61.6,60.99,61.18,2196113,0
2017-08-29,60.9,61.46,60.66,61.38,2420053,0
2017-08-30,61.09,61.56,60.91,61.53,1957415,0
2017-08-31,61.74,62.96,61.61,62.82,3122156,0
2017-09-01,62.93,63.1,62.12,62.16,2458504,0
2017-09-05,61.98,62.2,61.18,61.75,2649188,0
2017-09-06,62.13,62.735,61.86,62.69,3077273,0
2017-09-07,62.68,62.91,62.15,62.35,2322996,0
2017-09-08,62.33,63.18,62.06,62.91,2312539,0
2017-09-11,63.4,64.305,63.27,63.67,3413862,0
2017-09-12,63.74,63.79,62.42,62.64,4313885,0
2017-09-13,62.66,63.25,62.43,63.24,2741928,0
2017-09-14,63.02,63.15,62.27,62.34,2408589,0
2017-09-15,62.3,62.65,61.84,62.65,7853916,0
2017-09-18,62.66,62.95,62,62.01,2458145,0
2017-09-19,62.12,62.24,60.67,61,7187082,0
2017-09-20,61,63.25,60.35,61.82,6855129,0
2017-09-21,61.73,62.27,61.3,61.72,3542394,0
2017-09-22,61.65,62.36,61.39,62.29,2916660,0
2017-09-25,62.17,63.15,62,62.47,2960650,0
2017-09-26,62.43,63.17,62.43,63.05,2233104,0
2017-09-27,63.11,63.34,62.06,62.96,2220061,0
2017-09-28,62.78,63.42,62.6351,63.08,2235054,0
2017-09-29,63.12,64.12,63,63.32,3891946,0
2017-10-02,63.37,64.29,63.32,63.63,3004490,0
2017-10-03,63.77,63.87,63.38,63.65,2078369,0
2017-10-04,63.58,64.08,63.47,63.98,2127455,0
2017-10-05,64,64.19,63.62,64.01,3066997,0
2017-10-06,64.07,64.17,62.03,62.345,4774033,0
2017-10-09,61.28,61.5,58.84,59.22,6374021,0
2017-10-10,58.53,59.765,57.88,58.18,5880277,0
2017-10-11,58.27,58.43,57.56,57.71,4819683,0
2017-10-12,57.81,58.18,57.41,57.67,3796158,0
2017-10-13,57.81,57.86,56.82,57.14,3729017,0
2017-10-16,57.14,57.54,56.65,56.81,3674534,0
2017-10-17,56.84,57.36,56.62,57.21,3412098,0
2017-10-18,56.2,59.04,55.8,57.77,7866080,0
2017-10-19,57.72,58.92,57.61,58.75,3794888,0
2017-10-20,58.9,60,58.44,59.51,5173553,0
2017-10-23,59.59,59.78,58.57,58.65,3240244,0
2017-10-24,58.7,59.3,58.23,58.85,3819874,0
2017-10-25,59.36,61.49,58.98,61.16,7963027,0
2017-10-26,61.18,62.3999,58.62,58.93,8244668,0
2017-10-27,58.59,62.41,58.58,62.19,8975917,0
2017-10-30,61.91,62.1234,60.8,61.35,4635309,0
2017-10-31,61.5,61.71,60.89,61.29,3511997,0
2017-11-01,61.81,62.61,61.52,62.32,3386905,0
2017-11-02,62.34,62.76,60.0906,60.32,3041540,0
2017-11-03,60.2,60.76,59.81,60.54,2637314,0
2017-11-06,60.43,60.871,60.08,60.62,2205513,0
2017-11-07,60.81,60.81,60.28,60.57,2486038,0
2017-11-08,60.54,61.34,60.1,61.3,2061497,0
2017-11-09,60.99,61.32,60.41,60.75,2519665,0
2017-11-10,60.52,60.55,59.47,60.05,3608405,0
