Date,Open,High,Low,Close,Volume,OpenInt
1990-03-26,0.975,0.975,0.955,0.965,372092,0
1990-03-27,0.955,0.965,0.955,0.965,95680,0
1990-03-28,0.955,0.975,0.955,0.955,314380,0
1990-03-29,0.955,0.965,0.955,0.965,50118,0
1990-03-30,0.975,0.975,0.955,0.965,148836,0
1990-04-02,0.965,0.965,0.965,0.965,24300,0
1990-04-03,0.975,0.975,0.955,0.965,145800,0
1990-04-04,0.975,0.975,0.97,0.975,124536,0
1990-04-05,0.965,0.975,0.965,0.975,139724,0
1990-04-06,0.975,0.975,0.95,0.965,1412436,0
1990-04-09,0.975,0.975,0.955,0.955,476886,0
1990-04-10,0.955,0.965,0.945,0.965,124536,0
1990-04-11,0.965,0.965,0.945,0.945,94162,0
1990-04-12,0.965,0.965,0.945,0.965,41006,0
1990-04-16,0.965,0.975,0.955,0.965,533080,0
1990-04-17,0.965,0.965,0.955,0.965,85050,0
1990-04-18,0.965,0.975,0.965,0.975,34930,0
1990-04-19,0.975,1,0.965,0.975,361462,0
1990-04-20,0.975,0.99,0.975,0.975,290080,0
1990-04-23,0.975,0.975,0.965,0.965,279450,0
1990-04-24,0.965,0.975,0.955,0.97,763930,0
1990-04-25,0.955,0.975,0.955,0.965,540674,0
1990-04-26,0.975,0.975,0.965,0.975,918842,0
1990-04-27,0.965,0.975,0.965,0.975,18224,0
1990-04-30,0.965,0.975,0.965,0.975,189842,0
1990-05-01,0.975,0.975,0.965,0.965,85050,0
1990-05-02,0.975,1,0.965,0.975,252112,0
1990-05-03,1,1.02,0.99,1,153392,0
1990-05-04,1.02,1.02,1,1.01,359942,0
1990-05-07,1,1.02,1,1,432842,0
1990-05-08,1,1.015,1,1.015,475368,0
1990-05-09,1,1.03,1,1.03,738112,0
1990-05-10,1.03,1.03,1.01,1.01,94162,0
1990-05-11,1.01,1.045,1.01,1.045,141242,0
1990-05-14,1.045,1.045,1.02,1.02,457142,0
1990-05-15,1.02,1.045,1.02,1.03,250592,0
1990-05-16,1.045,1.045,1.02,1.045,116942,0
1990-05-17,1.02,1.045,1.02,1.045,33412,0
1990-05-18,1.02,1.03,1.02,1.02,288562,0
1990-05-21,1.02,1.045,1.02,1.025,294636,0
1990-05-22,1.02,1.045,1.02,1.035,527006,0
1990-05-23,1.03,1.055,1.03,1.045,66824,0
1990-05-24,1.05,1.055,1.045,1.055,574086,0
1990-05-25,1.045,1.045,1.03,1.03,36450,0
1990-05-29,1.055,1.075,1.045,1.075,672806,0
1990-05-30,1.075,1.075,1.045,1.065,305268,0
1990-05-31,1.055,1.06,1.045,1.045,220218,0
1990-06-01,1.055,1.075,1.045,1.055,1716186,0
1990-06-04,1.075,1.075,1.045,1.055,326530,0
1990-06-05,1.065,1.075,1.045,1.05,1023636,0
1990-06-06,1.065,1.065,1.045,1.05,416136,0
1990-06-07,1.065,1.065,1.055,1.06,455624,0
1990-06-08,1.045,1.065,1.045,1.065,37968,0
1990-06-11,1.045,1.085,1.045,1.055,692550,0
1990-06-12,1.075,1.075,1.065,1.075,148836,0
1990-06-13,1.065,1.095,1.065,1.07,323492,0
1990-06-14,1.095,1.11,1.065,1.095,668250,0
1990-06-15,1.12,1.175,1.12,1.165,615092,0
1990-06-18,1.26,1.33,1.25,1.29,6050700,0
1990-06-19,1.305,1.305,1.23,1.275,1845280,0
1990-06-20,1.25,1.275,1.25,1.275,2920556,0
1990-06-21,1.275,1.275,1.24,1.25,1544568,0
1990-06-22,1.24,1.26,1.24,1.24,1243856,0
1990-06-25,1.26,1.26,1.22,1.22,390318,0
1990-06-26,1.285,1.315,1.24,1.31,5353594,0
1990-06-27,1.3,1.315,1.25,1.265,5112112,0
1990-06-28,1.275,1.285,1.26,1.285,918842,0
1990-06-29,1.285,1.285,1.02,1.075,8672062,0
1990-07-02,1.075,1.11,1.075,1.11,2928150,0
1990-07-03,1.11,1.11,1.09,1.11,288562,0
1990-07-05,1.11,1.14,1.09,1.125,372092,0
1990-07-06,1.14,1.14,1.12,1.135,280968,0
1990-07-09,1.13,1.14,1.12,1.135,2156624,0
1990-07-10,1.15,1.165,1.135,1.145,609018,0
1990-07-11,1.145,1.18,1.145,1.17,323492,0
1990-07-12,1.185,1.195,1.175,1.195,151874,0
1990-07-13,1.2,1.205,1.185,1.2,586236,0
1990-07-16,1.185,1.185,1.185,1.185,45562,0
1990-07-17,1.185,1.195,1.185,1.185,871762,0
1990-07-18,1.185,1.185,1.175,1.175,783674,0
1990-07-19,1.175,1.175,1.17,1.17,60750,0
1990-07-20,1.16,1.175,1.16,1.165,820124,0
1990-07-23,1.16,1.165,1.125,1.14,642430,0
1990-07-24,1.14,1.14,1.12,1.14,687992,0
1990-07-25,1.14,1.14,1.115,1.115,601424,0
1990-07-26,1.11,1.13,1.11,1.13,37968,0
1990-07-27,1.11,1.125,1.11,1.125,475368,0
1990-07-30,1.11,1.11,1.11,1.11,12150,0
1990-07-31,1.11,1.12,1.095,1.095,24300,0
1990-08-01,1.11,1.115,1.095,1.11,164024,0
1990-08-02,1.095,1.095,1.06,1.06,221736,0
1990-08-03,1.06,1.065,1.01,1.01,405506,0
1990-08-06,1.01,1.015,1,1,877836,0
1990-08-07,1.03,1.045,1.015,1.045,739630,0
1990-08-08,1.065,1.075,1.045,1.065,288562,0
1990-08-09,1.075,1.075,1.055,1.055,50118,0
1990-08-10,1.085,1.085,1.055,1.085,24300,0
1990-08-13,1.055,1.085,1.055,1.06,820124,0
1990-08-14,1.06,1.07,1.055,1.065,280968,0
1990-08-15,1.075,1.075,1.055,1.075,162506,0
1990-08-16,1.055,1.065,1.03,1.03,265780,0
1990-08-17,1.045,1.055,1.03,1.03,353868,0
1990-08-20,1.065,1.065,1.045,1.065,243000,0
1990-08-21,1.045,1.065,1.02,1.02,580162,0
1990-08-22,1.02,1.03,1.01,1.01,321974,0
1990-08-23,0.99,1.01,0.965,0.98,132130,0
1990-08-24,1.01,1.01,0.99,1,364500,0
1990-08-27,1.02,1.02,0.99,1.02,496630,0
1990-08-28,1,1.01,1,1.005,68342,0
1990-08-29,1.005,1.02,1,1.02,905174,0
1990-08-30,1,1.01,1,1,335642,0
1990-08-31,1.01,1.02,1,1.02,352350,0
1990-09-04,1,1,1,1,37968,0
1990-09-05,1.01,1.01,0.99,1.01,170100,0
1990-09-06,0.99,1.01,0.99,0.99,156430,0
1990-09-07,0.99,1.01,0.99,0.99,157950,0
1990-09-10,1.01,1.01,0.97,0.99,4767356,0
1990-09-11,0.99,1,0.965,0.965,294636,0
1990-09-12,0.965,0.965,0.965,0.965,1518,0
1990-09-13,0.965,0.975,0.965,0.965,185286,0
1990-09-14,0.955,0.975,0.935,0.935,343236,0
1990-09-17,0.935,0.945,0.935,0.935,748742,0
1990-09-18,0.955,0.955,0.935,0.935,449550,0
1990-09-19,0.955,0.955,0.935,0.955,30374,0
1990-09-20,0.955,0.955,0.935,0.955,74418,0
1990-09-21,0.955,0.955,0.955,0.955,4556,0
1990-09-24,0.935,0.945,0.91,0.91,53156,0
1990-09-25,0.945,0.945,0.91,0.935,361462,0
1990-09-26,0.91,0.91,0.91,0.91,25818,0
1990-09-27,0.91,0.91,0.89,0.89,229330,0
1990-09-28,0.865,0.89,0.845,0.88,624206,0
1990-10-01,0.89,0.89,0.865,0.89,243000,0
1990-10-02,0.9,0.965,0.89,0.945,1836168,0
1990-10-03,0.955,0.955,0.91,0.91,255150,0
1990-10-04,0.945,0.945,0.91,0.915,118462,0
1990-10-05,0.91,0.92,0.9,0.915,214142,0
1990-10-08,0.9,0.935,0.9,0.935,252112,0
1990-10-09,0.915,0.935,0.91,0.935,475368,0
1990-10-10,0.91,0.935,0.91,0.92,270336,0
1990-10-11,0.935,0.935,0.935,0.935,4556,0
1990-10-12,0.925,0.925,0.925,0.925,7592,0
1990-10-15,0.945,0.95,0.945,0.95,82012,0
1990-10-16,0.92,0.955,0.92,0.92,53156,0
1990-10-17,0.92,0.955,0.92,0.955,22780,0
1990-10-18,0.945,0.965,0.945,0.955,135168,0
1990-10-19,0.965,1.01,0.965,1,100236,0
1990-10-22,1.045,1.045,1.015,1.045,42524,0
1990-10-23,1.03,1.045,1.01,1.025,165542,0
1990-10-24,1.02,1.055,1.02,1.055,25818,0
1990-10-25,1.03,1.055,1.02,1.02,148836,0
1990-10-26,1.025,1.025,1.02,1.02,16706,0
1990-10-29,1.03,1.065,1.03,1.055,154912,0
1990-10-30,1.045,1.055,1.045,1.045,72900,0
1990-10-31,1.045,1.065,1.045,1.05,780636,0
1990-11-01,1.045,1.055,1.045,1.05,318936,0
1990-11-02,1.065,1.085,1.045,1.085,177692,0
1990-11-05,1.055,1.075,1.055,1.055,148836,0
1990-11-06,1.045,1.06,1.045,1.05,1218036,0
1990-11-07,1.06,1.065,1.045,1.045,832274,0
1990-11-08,1.065,1.065,1.065,1.065,6074,0
1990-11-09,1.065,1.065,1.045,1.045,16706,0
1990-11-12,1.045,1.045,1.045,1.045,18224,0
1990-11-13,1.065,1.065,1.065,1.065,15186,0
1990-11-14,1.085,1.085,1.055,1.055,34930,0
1990-11-15,1.055,1.09,1.055,1.075,1348650,0
1990-11-16,1.095,1.095,1.055,1.055,25818,0
1990-11-19,1.065,1.095,1.065,1.095,381206,0
1990-11-20,1.095,1.12,1.095,1.11,1433700,0
1990-11-21,1.115,1.125,1.11,1.12,1073756,0
1990-11-23,1.13,1.14,1.12,1.12,683436,0
1990-11-26,1.14,1.14,1.12,1.12,65306,0
1990-11-27,1.14,1.175,1.14,1.17,1571906,0
1990-11-28,1.185,1.205,1.175,1.205,214142,0
1990-11-29,1.185,1.205,1.185,1.205,803418,0
1990-11-30,1.175,1.205,1.175,1.205,651542,0
1990-12-03,1.205,1.22,1.175,1.22,31892,0
1990-12-04,1.175,1.22,1.175,1.195,89606,0
1990-12-05,1.22,1.22,1.205,1.205,230850,0
1990-12-06,1.24,1.24,1.22,1.23,417656,0
1990-12-07,1.235,1.25,1.22,1.22,399430,0
1990-12-10,1.25,1.26,1.22,1.26,817086,0
1990-12-11,1.26,1.26,1.24,1.24,151874,0
1990-12-12,1.24,1.26,1.24,1.26,119980,0
1990-12-13,1.25,1.26,1.24,1.26,525486,0
1990-12-14,1.26,1.26,1.23,1.24,507262,0
1990-12-17,1.22,1.23,1.195,1.215,341718,0
1990-12-18,1.24,1.265,1.22,1.26,1517230,0
1990-12-19,1.285,1.285,1.25,1.25,1357762,0
1990-12-20,1.25,1.305,1.25,1.305,929474,0
1990-12-21,1.305,1.315,1.285,1.315,882392,0
1990-12-24,1.285,1.315,1.285,1.315,77456,0
1990-12-26,1.315,1.315,1.295,1.295,66824,0
1990-12-27,1.295,1.33,1.295,1.33,133650,0
1990-12-28,1.33,1.33,1.295,1.33,113906,0
1990-12-31,1.295,1.365,1.295,1.365,469292,0
1991-01-02,1.33,1.34,1.285,1.295,1625062,0
1991-01-03,1.285,1.29,1.26,1.275,288562,0
1991-01-04,1.275,1.285,1.24,1.28,735074,0
1991-01-07,1.24,1.265,1.22,1.23,437400,0
1991-01-08,1.22,1.25,1.22,1.22,264262,0
1991-01-09,1.23,1.26,1.23,1.245,1110206,0
1991-01-10,1.25,1.25,1.22,1.23,19742,0
1991-01-11,1.22,1.24,1.22,1.24,12150,0
1991-01-14,1.195,1.23,1.185,1.23,1210442,0
1991-01-15,1.195,1.25,1.195,1.24,165542,0
1991-01-16,1.24,1.285,1.24,1.285,150356,0
1991-01-17,1.305,1.35,1.305,1.315,2990418,0
1991-01-18,1.295,1.33,1.295,1.295,132130,0
1991-01-21,1.33,1.33,1.295,1.315,44042,0
1991-01-22,1.315,1.315,1.315,1.315,48600,0
1991-01-23,1.315,1.315,1.285,1.29,30374,0
1991-01-24,1.285,1.35,1.285,1.35,650024,0
1991-01-25,1.33,1.35,1.315,1.35,403986,0
1991-01-28,1.35,1.35,1.315,1.315,110868,0
1991-01-29,1.33,1.355,1.33,1.33,1447368,0
1991-01-30,1.33,1.35,1.33,1.33,605980,0
1991-01-31,1.35,1.35,1.315,1.35,109350,0
1991-02-01,1.36,1.44,1.335,1.44,2944856,0
1991-02-04,1.46,1.47,1.44,1.45,1752636,0
1991-02-05,1.45,1.47,1.45,1.45,1116280,0
1991-02-06,1.455,1.46,1.36,1.395,2132324,0
1991-02-07,1.36,1.405,1.36,1.405,1295492,0
1991-02-08,1.405,1.405,1.36,1.405,100236,0
1991-02-11,1.375,1.425,1.37,1.425,1117800,0
1991-02-12,1.395,1.425,1.395,1.415,57712,0
1991-02-13,1.44,1.45,1.415,1.45,584718,0
1991-02-14,1.46,1.47,1.44,1.47,2884106,0
1991-02-15,1.47,1.47,1.44,1.45,280968,0
1991-02-19,1.44,1.47,1.44,1.47,587756,0
1991-02-20,1.47,1.47,1.45,1.45,277930,0
1991-02-21,1.45,1.47,1.45,1.47,30374,0
1991-02-22,1.47,1.47,1.45,1.46,230850,0
1991-02-25,1.48,1.48,1.45,1.45,59230,0
1991-02-26,1.45,1.535,1.45,1.5,577124,0
1991-02-27,1.525,1.525,1.49,1.505,431324,0
1991-02-28,1.525,1.525,1.49,1.5,578642,0
1991-03-01,1.48,1.505,1.47,1.49,53156,0
1991-03-04,1.505,1.505,1.48,1.505,1754156,0
1991-03-05,1.515,1.56,1.48,1.535,484480,0
1991-03-06,1.6,1.615,1.56,1.56,1204368,0
1991-03-07,1.56,1.58,1.56,1.58,947700,0
1991-03-08,1.59,1.59,1.545,1.545,226292,0
1991-03-11,1.59,1.59,1.545,1.565,53156,0
1991-03-12,1.545,1.59,1.545,1.58,124536,0
1991-03-13,1.545,1.59,1.545,1.59,147318,0
1991-03-14,1.59,1.59,1.545,1.545,27336,0
1991-03-15,1.59,1.59,1.59,1.59,53156,0
1991-03-18,1.59,1.59,1.56,1.575,31892,0
1991-03-19,1.58,1.58,1.545,1.545,305268,0
1991-03-20,1.535,1.57,1.505,1.505,359942,0
1991-03-21,1.525,1.525,1.49,1.525,259706,0
1991-03-22,1.49,1.525,1.49,1.49,25818,0
1991-03-25,1.525,1.525,1.49,1.515,197436,0
1991-03-26,1.525,1.525,1.49,1.49,246036,0
1991-03-27,1.49,1.525,1.49,1.515,341718,0
1991-03-28,1.525,1.525,1.49,1.525,255150,0
1991-04-01,1.51,1.535,1.49,1.535,167062,0
1991-04-02,1.535,1.535,1.535,1.535,95680,0
1991-04-03,1.56,1.58,1.525,1.58,206550,0
1991-04-04,1.58,1.58,1.545,1.58,876318,0
1991-04-05,1.58,1.58,1.56,1.56,145800,0
1991-04-08,1.56,1.58,1.56,1.58,41006,0
1991-04-09,1.59,1.59,1.56,1.59,150356,0
1991-04-10,1.57,1.59,1.57,1.59,100236,0
1991-04-11,1.58,1.59,1.57,1.57,51636,0
1991-04-12,1.59,1.59,1.585,1.59,42524,0
1991-04-15,1.56,1.59,1.56,1.59,179212,0
1991-04-16,1.56,1.59,1.56,1.59,294636,0
1991-04-17,1.58,1.6,1.57,1.57,159468,0
1991-04-18,1.6,1.7,1.58,1.7,893024,0
1991-04-19,1.7,1.7,1.645,1.68,1614430,0
1991-04-22,1.67,1.67,1.635,1.67,107830,0
1991-04-23,1.635,1.67,1.635,1.655,265780,0
1991-04-24,1.67,1.68,1.635,1.635,110868,0
1991-04-25,1.68,1.68,1.655,1.655,34930,0
1991-04-26,1.68,1.69,1.645,1.685,264262,0
1991-04-29,1.7,1.7,1.67,1.7,65306,0
1991-04-30,1.7,1.7,1.67,1.7,226292,0
1991-05-01,1.7,1.7,1.675,1.7,378168,0
1991-05-02,1.7,1.71,1.68,1.71,331086,0
1991-05-03,1.7,1.735,1.69,1.735,119980,0
1991-05-06,1.69,1.735,1.68,1.7,640912,0
1991-05-07,1.7,1.7,1.68,1.68,6340780,0
1991-05-08,1.68,1.69,1.67,1.68,1622024,0
1991-05-09,1.68,1.7,1.67,1.69,654580,0
1991-05-10,1.7,1.7,1.68,1.69,291600,0
1991-05-13,1.7,1.7,1.68,1.7,136686,0
1991-05-14,1.71,1.71,1.68,1.69,279450,0
1991-05-15,1.68,1.7,1.68,1.68,572568,0
1991-05-16,1.68,1.725,1.68,1.7,1061606,0
1991-05-17,1.7,1.725,1.69,1.725,72900,0
1991-05-20,1.725,1.725,1.69,1.695,836830,0
1991-05-21,1.71,1.71,1.67,1.69,1395730,0
1991-05-22,1.67,1.7,1.67,1.67,107830,0
1991-05-23,1.68,1.7,1.67,1.69,481442,0
1991-05-24,1.68,1.7,1.68,1.69,220218,0
1991-05-28,1.7,1.7,1.69,1.69,463218,0
1991-05-29,1.71,1.71,1.69,1.71,701662,0
1991-05-30,1.69,1.745,1.69,1.745,876318,0
1991-05-31,1.745,1.745,1.71,1.745,177692,0
1991-06-03,1.735,1.79,1.735,1.79,451068,0
1991-06-04,1.8,1.8,1.755,1.79,1164880,0
1991-06-05,1.765,1.835,1.765,1.81,388800,0
1991-06-06,1.82,1.82,1.8,1.82,804936,0
1991-06-07,1.81,1.81,1.755,1.78,1125392,0
1991-06-10,1.755,1.78,1.755,1.77,470812,0
1991-06-11,1.78,1.82,1.755,1.81,414618,0
1991-06-12,1.82,1.82,1.79,1.81,782156,0
1991-06-13,1.79,1.81,1.79,1.81,651542,0
1991-06-14,1.835,1.855,1.82,1.855,375130,0
1991-06-17,1.855,1.92,1.835,1.92,549786,0
1991-06-18,1.93,1.94,1.91,1.93,1959186,0
1991-06-19,1.89,1.91,1.865,1.89,381206,0
1991-06-20,1.875,1.875,1.79,1.81,4014056,0
1991-06-21,1.79,1.81,1.79,1.79,88086,0
1991-06-24,1.79,1.8,1.765,1.77,593830,0
1991-06-25,1.8,1.81,1.765,1.77,273374,0
1991-06-26,1.8,1.81,1.765,1.81,201992,0
1991-06-27,1.81,1.81,1.765,1.8,220218,0
1991-06-28,1.8,1.8,1.725,1.765,729000,0
1991-07-01,1.78,1.79,1.755,1.755,372092,0
1991-07-02,1.795,1.81,1.78,1.81,391836,0
1991-07-03,1.81,1.81,1.76,1.795,197436,0
1991-07-05,1.78,1.795,1.73,1.795,191362,0
1991-07-08,1.78,1.78,1.745,1.745,113400,0
1991-07-09,1.76,1.795,1.76,1.795,320962,0
1991-07-10,1.795,1.795,1.73,1.755,1240312,0
1991-07-11,1.76,1.77,1.73,1.745,871762,0
1991-07-12,1.73,1.76,1.73,1.745,358424,0
1991-07-15,1.745,1.78,1.73,1.78,422212,0
1991-07-16,1.745,1.78,1.745,1.78,2162700,0
1991-07-17,1.795,1.795,1.795,1.795,37462,0
1991-07-18,1.795,1.795,1.745,1.78,328050,0
1991-07-19,1.795,1.795,1.76,1.795,11136,0
1991-07-22,1.795,1.795,1.76,1.795,828224,0
1991-07-23,1.795,1.795,1.73,1.78,1035786,0
1991-07-24,1.78,1.78,1.73,1.78,432336,0
1991-07-25,1.78,1.78,1.78,1.78,143774,0
1991-07-26,1.78,1.81,1.76,1.76,159974,0
1991-07-29,1.81,1.845,1.795,1.845,1103624,0
1991-07-30,1.825,1.845,1.81,1.845,1397250,0
1991-07-31,1.86,1.875,1.825,1.875,453600,0
1991-08-01,1.91,1.925,1.895,1.91,1041862,0
1991-08-02,1.91,1.91,1.885,1.91,384750,0
1991-08-05,1.91,1.925,1.85,1.92,1498500,0
1991-08-06,1.925,1.925,1.895,1.925,255150,0
1991-08-07,1.925,1.925,1.925,1.925,8100,0
1991-08-08,1.925,1.925,1.875,1.875,262236,0
1991-08-09,1.925,1.925,1.895,1.91,695586,0
1991-08-12,1.895,1.925,1.86,1.91,106312,0
1991-08-13,1.91,1.91,1.86,1.91,82012,0
1991-08-14,1.895,1.91,1.87,1.91,59736,0
1991-08-15,1.91,1.91,1.875,1.91,7086,0
1991-08-16,1.91,1.91,1.86,1.885,637874,0
1991-08-19,1.71,1.86,1.695,1.825,586236,0
1991-08-20,1.86,1.86,1.825,1.845,250086,0
1991-08-21,1.91,1.91,1.875,1.91,103274,0
1991-08-22,1.91,1.91,1.86,1.875,599400,0
1991-08-23,1.895,1.895,1.845,1.86,55686,0
1991-08-26,1.895,1.895,1.845,1.845,43536,0
1991-08-27,1.875,1.875,1.845,1.845,185286,0
1991-08-28,1.875,1.925,1.875,1.925,739124,0
1991-08-29,1.91,1.99,1.895,1.99,199462,0
1991-08-30,1.94,2.01,1.94,1.965,310836,0
1991-09-03,2.01,2.075,1.94,2.01,320962,0
1991-09-04,2.075,2.105,2.01,2.075,1092486,0
1991-09-05,2.105,2.105,2.04,2.06,1355736,0
1991-09-06,2.06,2.075,2.04,2.075,617624,0
1991-09-09,2.09,2.105,2.06,2.105,2277112,0
1991-09-10,2.105,2.105,2.04,2.04,698624,0
1991-09-11,2.075,2.075,2.04,2.075,445500,0
1991-09-12,2.075,2.105,2.06,2.105,1059074,0
1991-09-13,2.105,2.105,2.06,2.105,741150,0
1991-09-16,2.105,2.105,2.06,2.105,112386,0
1991-09-17,2.075,2.175,2.075,2.175,362474,0
1991-09-18,2.14,2.175,2.13,2.175,414112,0
1991-09-19,2.175,2.205,2.155,2.205,286536,0
1991-09-20,2.205,2.24,2.19,2.23,942636,0
1991-09-23,2.255,2.255,2.175,2.205,586236,0
1991-09-24,2.175,2.205,2.125,2.125,202500,0
1991-09-25,2.155,2.155,2.125,2.125,51636,0
1991-09-26,2.155,2.155,2.125,2.155,69862,0
1991-09-27,2.155,2.175,2.105,2.105,243000,0
1991-09-30,2.155,2.155,2.105,2.105,78974,0
1991-10-01,2.155,2.155,2.125,2.125,552824,0
1991-10-02,2.155,2.155,2.075,2.075,339186,0
1991-10-03,2.105,2.125,2.04,2.075,96186,0
1991-10-04,2.09,2.125,2.04,2.105,6220800,0
1991-10-07,2.155,2.175,2.105,2.175,1947036,0
1991-10-08,2.175,2.175,2.14,2.175,666224,0
1991-10-09,2.175,2.175,2.155,2.175,747224,0
1991-10-10,2.175,2.175,2.14,2.175,251100,0
1991-10-11,2.175,2.255,2.175,2.24,834300,0
1991-10-14,2.24,2.27,2.205,2.22,559912,0
1991-10-15,2.24,2.255,2.19,2.24,834300,0
1991-10-16,2.24,2.24,2.205,2.24,500174,0
1991-10-17,2.24,2.24,2.205,2.22,283500,0
1991-10-18,2.24,2.255,2.205,2.255,677362,0
1991-10-21,2.255,2.255,2.205,2.255,326024,0
1991-10-22,2.27,2.27,2.24,2.27,414112,0
1991-10-23,2.27,2.27,2.24,2.27,149850,0
1991-10-24,2.27,2.27,2.22,2.255,360450,0
1991-10-25,2.23,2.27,2.22,2.245,711786,0
1991-10-28,2.27,2.27,2.2,2.2,572062,0
1991-10-29,2.19,2.205,2.155,2.19,757350,0
1991-10-30,2.19,2.22,2.165,2.22,589274,0
1991-10-31,2.22,2.255,2.19,2.255,822150,0
1991-11-01,2.255,2.255,2.215,2.255,1150200,0
1991-11-04,2.22,2.255,2.22,2.22,353362,0
1991-11-05,2.255,2.255,2.22,2.22,188324,0
1991-11-06,2.27,2.27,2.22,2.24,1478250,0
1991-11-07,2.22,2.32,2.22,2.305,1034774,0
1991-11-08,2.37,2.37,2.305,2.37,1243350,0
1991-11-11,2.37,2.37,2.32,2.37,739124,0
1991-11-12,2.37,2.37,2.32,2.32,126562,0
1991-11-13,2.335,2.335,2.29,2.32,364500,0
1991-11-14,2.335,2.335,2.305,2.33,1114762,0
1991-11-15,2.305,2.355,2.29,2.29,150862,0
1991-11-18,2.22,2.27,2.22,2.265,412086,0
1991-11-19,2.24,2.255,2.22,2.22,373612,0
1991-11-20,2.22,2.27,2.22,2.255,803924,0
1991-11-21,2.24,2.305,2.24,2.305,1782000,0
1991-11-22,2.27,2.305,2.27,2.27,165036,0
1991-11-25,2.27,2.305,2.27,2.305,69862,0
1991-11-26,2.305,2.305,2.27,2.27,384750,0
1991-11-27,2.27,2.305,2.24,2.29,434362,0
1991-11-29,2.22,2.29,2.22,2.265,440436,0
1991-12-02,2.22,2.29,2.22,2.29,2258886,0
1991-12-03,2.29,2.29,2.22,2.27,510300,0
1991-12-04,2.27,2.27,2.22,2.27,386774,0
1991-12-05,2.27,2.27,2.22,2.22,30374,0
1991-12-06,2.22,2.27,2.22,2.22,89100,0
1991-12-09,2.22,2.27,2.22,2.24,100236,0
1991-12-10,2.27,2.27,2.22,2.27,76950,0
1991-12-11,2.27,2.27,2.22,2.22,49612,0
1991-12-12,2.27,2.27,2.22,2.27,880874,0
1991-12-13,2.27,2.29,2.22,2.29,680400,0
1991-12-16,2.29,2.29,2.24,2.265,232874,0
1991-12-17,2.29,2.29,2.24,2.29,159974,0
1991-12-18,2.305,2.38,2.305,2.32,546750,0
1991-12-19,2.29,2.335,2.27,2.27,338174,0
1991-12-20,2.32,2.335,2.29,2.29,258186,0
1991-12-23,2.27,2.335,2.27,2.335,122512,0
1991-12-24,2.32,2.32,2.27,2.29,239962,0
1991-12-26,2.29,2.305,2.255,2.305,682424,0
1991-12-27,2.335,2.335,2.29,2.29,583200,0
1991-12-30,2.305,2.5,2.27,2.435,1720236,0
1991-12-31,2.42,2.485,2.385,2.485,1371936,0
1992-01-02,2.47,2.47,2.32,2.32,923400,0
1992-01-03,2.37,2.485,2.32,2.47,929474,0
1992-01-06,2.485,2.485,2.42,2.455,581174,0
1992-01-07,2.455,2.485,2.42,2.42,438412,0
1992-01-08,2.42,2.6,2.42,2.57,1355736,0
1992-01-09,2.55,2.57,2.52,2.535,4227186,0
1992-01-10,2.52,2.52,2.435,2.46,802912,0
1992-01-13,2.47,2.5,2.42,2.46,1272712,0
1992-01-14,2.455,2.5,2.455,2.485,770512,0
1992-01-15,2.47,2.485,2.47,2.47,1044900,0
1992-01-16,2.485,2.485,2.455,2.47,440436,0
1992-01-17,2.435,2.455,2.405,2.455,130612,0
1992-01-20,2.405,2.455,2.405,2.42,84036,0
1992-01-21,2.405,2.435,2.355,2.405,848474,0
1992-01-22,2.355,2.405,2.355,2.405,237936,0
1992-01-23,2.405,2.405,2.37,2.37,206550,0
1992-01-24,2.405,2.405,2.32,2.37,854550,0
1992-01-27,2.335,2.37,2.32,2.32,219712,0
1992-01-28,2.335,2.355,2.305,2.305,885936,0
1992-01-29,2.355,2.355,2.305,2.305,259200,0
1992-01-30,2.29,2.305,2.255,2.255,421200,0
1992-01-31,2.255,2.305,2.24,2.305,3734100,0
1992-02-03,2.255,2.305,2.255,2.255,1490400,0
1992-02-04,2.27,2.305,2.24,2.24,488024,0
1992-02-05,2.29,2.32,2.24,2.27,1921724,0
1992-02-06,2.27,2.305,2.27,2.29,751274,0
1992-02-07,2.305,2.305,2.255,2.29,69862,0
1992-02-10,2.24,2.27,2.22,2.255,398924,0
1992-02-11,2.24,2.27,2.24,2.255,747224,0
1992-02-12,2.24,2.27,2.24,2.27,512324,0
1992-02-13,2.24,2.29,2.24,2.29,743174,0
1992-02-14,2.24,2.29,2.24,2.245,143774,0
1992-02-18,2.29,2.29,2.24,2.29,95174,0
1992-02-19,2.22,2.24,2.205,2.24,200474,0
1992-02-20,2.24,2.24,2.19,2.19,131624,0
1992-02-21,2.19,2.24,2.09,2.09,2382412,0
1992-02-24,2.14,2.14,2.075,2.09,3004086,0
1992-02-25,2.1,2.14,2.09,2.1,1225124,0
1992-02-26,2.09,2.14,2.09,2.14,86062,0
1992-02-27,2.14,2.14,2.09,2.09,2130300,0
1992-02-28,2.09,2.125,2.09,2.125,2089800,0
1992-03-02,2.09,2.125,2.09,2.1,1787062,0
1992-03-03,2.09,2.125,2.09,2.125,3851550,0
1992-03-04,2.09,2.125,2.09,2.125,3592350,0
1992-03-05,2.09,2.14,2.09,2.14,2661862,0
1992-03-06,2.105,2.155,2.105,2.155,1875150,0
1992-03-09,2.19,2.205,2.175,2.175,876824,0
1992-03-10,2.205,2.24,2.175,2.24,2568712,0
1992-03-11,2.24,2.24,2.19,2.24,640912,0
1992-03-12,2.24,2.255,2.205,2.255,180224,0
1992-03-13,2.255,2.255,2.255,2.255,40500,0
1992-03-16,2.205,2.255,2.205,2.255,134662,0
1992-03-17,2.205,2.335,2.205,2.305,1286886,0
1992-03-18,2.32,2.32,2.24,2.27,304762,0
1992-03-19,2.255,2.27,2.245,2.27,536624,0
1992-03-20,2.27,2.27,2.24,2.24,414112,0
1992-03-23,2.24,2.27,2.19,2.24,157950,0
1992-03-24,2.24,2.24,2.19,2.24,39486,0
1992-03-25,2.24,2.24,2.175,2.175,184274,0
1992-03-26,2.175,2.22,2.175,2.175,99224,0
1992-03-27,2.22,2.22,2.175,2.175,91124,0
1992-03-30,2.175,2.22,2.175,2.175,307800,0
1992-03-31,2.175,2.22,2.175,2.175,25312,0
1992-04-01,2.14,2.175,2.125,2.13,1047936,0
1992-04-02,2.125,2.155,2.125,2.14,212624,0
1992-04-03,2.175,2.175,2.125,2.15,406012,0
1992-04-06,2.125,2.14,2.075,2.09,499162,0
1992-04-07,2.125,2.125,2.04,2.06,2001712,0
1992-04-08,2.025,2.09,2.025,2.075,1302074,0
1992-04-09,2.06,2.09,2.04,2.09,1305112,0
1992-04-10,2.155,2.155,2.105,2.105,326024,0
1992-04-13,2.105,2.155,2.105,2.155,499162,0
1992-04-14,2.105,2.19,2.105,2.155,711786,0
1992-04-15,2.19,2.19,2.14,2.19,398924,0
1992-04-16,2.19,2.19,2.14,2.165,514350,0
1992-04-20,2.19,2.19,2.14,2.19,199462,0
1992-04-21,2.19,2.205,2.14,2.205,197436,0
1992-04-22,2.14,2.205,2.14,2.205,109350,0
1992-04-23,2.205,2.205,2.175,2.175,713812,0
1992-04-24,2.14,2.19,2.14,2.155,458662,0
1992-04-27,2.155,2.22,2.155,2.22,337162,0
1992-04-28,2.22,2.255,2.19,2.255,687486,0
1992-04-29,2.215,2.255,2.205,2.205,166050,0
1992-04-30,2.255,2.29,2.205,2.29,780636,0
1992-05-01,2.27,2.305,2.255,2.29,1002374,0
1992-05-04,2.305,2.355,2.28,2.305,1553174,0
1992-05-05,2.305,2.335,2.305,2.335,92136,0
1992-05-06,2.335,2.335,2.305,2.305,523462,0
1992-05-07,2.335,2.335,2.29,2.335,614586,0
1992-05-08,2.29,2.335,2.29,2.305,11136,0
1992-05-11,2.335,2.335,2.29,2.305,59736,0
1992-05-12,2.335,2.335,2.29,2.335,26324,0
1992-05-13,2.335,2.335,2.29,2.335,885936,0
1992-05-14,2.335,2.335,2.29,2.29,1800224,0
1992-05-15,2.335,2.335,2.29,2.29,31386,0
1992-05-18,2.29,2.335,2.29,2.335,44550,0
1992-05-19,2.335,2.335,2.29,2.295,148836,0
1992-05-20,2.305,2.355,2.305,2.305,97200,0
1992-05-21,2.29,2.335,2.29,2.335,55686,0
1992-05-22,2.29,2.335,2.29,2.335,983136,0
1992-05-26,2.335,2.335,2.29,2.33,30374,0
1992-05-27,2.29,2.315,2.29,2.295,2848162,0
1992-05-28,2.29,2.335,2.29,2.295,584212,0
1992-05-29,2.29,2.335,2.29,2.335,172124,0
1992-06-01,2.37,2.37,2.295,2.295,24300,0
1992-06-02,2.37,2.395,2.32,2.395,194400,0
1992-06-03,2.395,2.395,2.345,2.37,911250,0
1992-06-04,2.32,2.37,2.295,2.295,411750,0
1992-06-05,2.37,2.37,2.245,2.295,988200,0
1992-06-08,2.295,2.295,2.22,2.27,94500,0
1992-06-09,2.22,2.295,2.22,2.27,56024,0
1992-06-10,2.27,2.27,2.22,2.22,60074,0
1992-06-11,2.22,2.27,2.22,2.245,64800,0
1992-06-12,2.27,2.27,2.22,2.27,12150,0
1992-06-15,2.22,2.27,2.22,2.22,34424,0
1992-06-16,2.27,2.27,2.22,2.245,115424,0
1992-06-17,2.22,2.27,2.2,2.2,110024,0
1992-06-18,2.22,2.245,2.2,2.245,118124,0
1992-06-19,2.27,2.27,2.2,2.21,15524,0
1992-06-22,2.2,2.245,2.2,2.2,653400,0
1992-06-23,2.245,2.245,2.175,2.245,549450,0
1992-06-24,2.22,2.245,2.2,2.2,32400,0
1992-06-25,2.2,2.245,2.2,2.245,317924,0
1992-06-26,2.22,2.22,2.075,2.125,166050,0
1992-06-29,2.075,2.175,2.075,2.175,506250,0
1992-06-30,2.175,2.2,2.125,2.175,380700,0
1992-07-01,2.16,2.345,2.16,2.345,518400,0
1992-07-02,2.37,2.42,2.345,2.345,1468800,0
1992-07-06,2.345,2.37,2.295,2.345,552824,0
1992-07-07,2.295,2.345,2.295,2.295,402300,0
1992-07-08,2.295,2.345,2.295,2.31,379350,0
1992-07-09,2.32,2.345,2.295,2.32,205874,0
1992-07-10,2.345,2.345,2.32,2.345,10800,0
1992-07-13,2.345,2.345,2.295,2.345,237600,0
1992-07-14,2.345,2.36,2.295,2.345,179550,0
1992-07-15,2.37,2.37,2.295,2.295,12150,0
1992-07-16,2.32,2.37,2.295,2.32,87074,0
1992-07-17,2.345,2.345,2.295,2.345,230850,0
1992-07-20,2.27,2.345,2.27,2.27,73574,0
1992-07-21,2.345,2.47,2.32,2.42,476550,0
1992-07-22,2.42,2.545,2.345,2.545,878850,0
1992-07-23,2.495,2.57,2.47,2.545,762074,0
1992-07-24,2.545,2.545,2.42,2.42,98550,0
1992-07-27,2.495,2.495,2.42,2.495,156600,0
1992-07-28,2.495,2.495,2.42,2.495,32400,0
1992-07-29,2.445,2.495,2.445,2.47,824850,0
1992-07-30,2.495,2.495,2.43,2.43,997650,0
1992-07-31,2.47,2.47,2.395,2.445,331424,0
1992-08-03,2.42,2.47,2.42,2.42,36450,0
1992-08-04,2.42,2.47,2.395,2.47,40500,0
1992-08-05,2.395,2.47,2.395,2.47,20250,0
1992-08-06,2.47,2.47,2.42,2.445,1048950,0
1992-08-07,2.42,2.47,2.42,2.43,620324,0
1992-08-10,2.47,2.47,2.47,2.47,5400,0
1992-08-11,2.47,2.47,2.395,2.395,793124,0
1992-08-12,2.395,2.47,2.395,2.42,6750,0
1992-08-13,2.395,2.47,2.395,2.445,13500,0
1992-08-14,2.445,2.445,2.395,2.395,17550,0
1992-08-17,2.37,2.445,2.37,2.445,437400,0
1992-08-18,2.445,2.445,2.37,2.37,61424,0
1992-08-19,2.445,2.445,2.37,2.43,22950,0
1992-08-20,2.47,2.47,2.395,2.395,839700,0
1992-08-21,2.47,2.47,2.395,2.445,325350,0
1992-08-24,2.395,2.47,2.395,2.43,739124,0
1992-08-25,2.395,2.43,2.395,2.395,490050,0
1992-08-26,2.395,2.445,2.395,2.445,61424,0
1992-08-27,2.395,2.47,2.395,2.47,802574,0
1992-08-28,2.395,2.47,2.395,2.395,555524,0
1992-08-31,2.405,2.445,2.395,2.395,71550,0
1992-09-01,2.445,2.445,2.32,2.335,788400,0
1992-09-02,2.345,2.37,2.32,2.32,672300,0
1992-09-03,2.32,2.37,2.32,2.345,693224,0
1992-09-04,2.32,2.345,2.295,2.31,801224,0
1992-09-08,2.295,2.345,2.295,2.295,8100,0
1992-09-09,2.345,2.345,2.295,2.345,145124,0
1992-09-10,2.345,2.345,2.32,2.345,49274,0
1992-09-11,2.345,2.345,2.32,2.345,683100,0
1992-09-14,2.37,2.37,2.32,2.37,809324,0
1992-09-15,2.32,2.37,2.295,2.295,263250,0
1992-09-16,2.295,2.37,2.295,2.335,104624,0
1992-09-17,2.37,2.37,2.295,2.32,109350,0
1992-09-18,2.32,2.335,2.245,2.285,542024,0
1992-09-21,2.245,2.295,2.245,2.295,353700,0
1992-09-22,2.245,2.295,2.245,2.285,316574,0
1992-09-23,2.295,2.295,2.245,2.245,214650,0
1992-09-24,2.295,2.295,2.245,2.295,145800,0
1992-09-25,2.295,2.295,2.245,2.295,282150,0
1992-09-28,2.245,2.295,2.245,2.27,36450,0
1992-09-29,2.27,2.295,2.245,2.295,68850,0
1992-09-30,2.245,2.345,2.245,2.32,702000,0
1992-10-01,2.345,2.345,2.27,2.345,70874,0
1992-10-02,2.27,2.345,2.27,2.27,137024,0
1992-10-05,2.295,2.32,2.27,2.27,43874,0
1992-10-06,2.27,2.32,2.27,2.27,6074,0
1992-10-07,2.295,2.32,2.27,2.295,93150,0
1992-10-08,2.32,2.32,2.27,2.32,134324,0
1992-10-09,2.285,2.32,2.245,2.27,199800,0
1992-10-12,2.245,2.32,2.245,2.32,429300,0
1992-10-13,2.285,2.32,2.27,2.27,33074,0
1992-10-14,2.32,2.32,2.22,2.245,1796850,0
1992-10-15,2.27,2.32,2.27,2.32,238950,0
1992-10-16,2.27,2.32,2.27,2.32,83700,0
1992-10-19,2.27,2.32,2.27,2.32,74924,0
1992-10-20,2.32,2.32,2.245,2.245,1237950,0
1992-10-21,2.26,2.295,2.245,2.27,107324,0
1992-10-22,2.245,2.295,2.2,2.295,5144850,0
1992-10-23,2.295,2.295,2.245,2.285,111374,0
1992-10-26,2.295,2.295,2.22,2.245,83700,0
1992-10-27,2.27,2.295,2.245,2.245,124874,0
1992-10-28,2.295,2.295,2.22,2.22,184950,0
1992-10-29,2.27,2.27,2.22,2.22,533924,0
1992-10-30,2.22,2.27,2.22,2.27,222074,0
1992-11-02,2.27,2.27,2.22,2.27,564300,0
1992-11-03,2.27,2.27,2.22,2.27,96524,0
1992-11-04,2.22,2.27,2.22,2.27,132974,0
1992-11-05,2.27,2.27,2.15,2.15,498824,0
1992-11-06,2.15,2.2,2.15,2.2,1825200,0
1992-11-09,2.2,2.2,2.15,2.175,2091150,0
1992-11-10,2.15,2.2,2.15,2.175,633824,0
1992-11-11,2.175,2.245,2.15,2.245,4205924,0
1992-11-12,2.245,2.27,2.2,2.27,1082024,0
1992-11-13,2.22,2.27,2.22,2.27,2651400,0
1992-11-16,2.245,2.345,2.245,2.295,194400,0
1992-11-17,2.295,2.37,2.295,2.37,1661174,0
1992-11-18,2.37,2.37,2.32,2.32,1597724,0
1992-11-19,2.37,2.37,2.32,2.335,577800,0
1992-11-20,2.32,2.345,2.32,2.335,296324,0
1992-11-23,2.32,2.345,2.295,2.345,231524,0
1992-11-24,2.295,2.37,2.295,2.345,1454624,0
1992-11-25,2.395,2.395,2.32,2.395,355724,0
1992-11-27,2.345,2.395,2.345,2.345,54000,0
1992-11-30,2.395,2.395,2.345,2.37,301724,0
1992-12-01,2.395,2.395,2.345,2.395,92474,0
1992-12-02,2.345,2.395,2.345,2.395,466424,0
1992-12-03,2.395,2.395,2.345,2.36,367874,0
1992-12-04,2.395,2.395,2.37,2.37,882224,0
1992-12-07,2.395,2.42,2.37,2.395,581174,0
1992-12-08,2.47,2.47,2.395,2.47,521100,0
1992-12-09,2.47,2.47,2.395,2.395,115424,0
1992-12-10,2.445,2.445,2.395,2.42,1213650,0
1992-12-11,2.42,2.42,2.395,2.395,87074,0
1992-12-14,2.42,2.42,2.345,2.395,243674,0
1992-12-15,2.345,2.395,2.345,2.395,411750,0
1992-12-16,2.345,2.395,2.345,2.37,110700,0
1992-12-17,2.37,2.395,2.32,2.345,880200,0
1992-12-18,2.37,2.37,2.32,2.32,133650,0
1992-12-21,2.37,2.37,2.32,2.32,104624,0
1992-12-22,2.32,2.37,2.32,2.37,99900,0
1992-12-23,2.37,2.37,2.32,2.37,74924,0
1992-12-24,2.37,2.37,2.32,2.37,157274,0
1992-12-28,2.32,2.42,2.32,2.345,200474,0
1992-12-29,2.395,2.395,2.345,2.345,14850,0
1992-12-30,2.395,2.42,2.345,2.42,193050,0
1992-12-31,2.37,2.495,2.37,2.495,378674,0
1993-01-04,2.495,2.715,2.495,2.69,2404350,0
1993-01-05,2.69,2.715,2.64,2.69,4513724,0
1993-01-06,2.84,2.865,2.705,2.74,2964600,0
1993-01-07,2.74,2.74,2.665,2.69,2303774,0
1993-01-08,2.715,2.74,2.665,2.74,852524,0
1993-01-11,2.74,2.815,2.69,2.815,2176874,0
1993-01-12,2.815,2.89,2.74,2.89,535950,0
1993-01-13,2.89,2.89,2.815,2.84,1347300,0
1993-01-14,2.865,2.865,2.815,2.85,175500,0
1993-01-15,2.865,2.865,2.815,2.865,618300,0
1993-01-18,2.865,2.865,2.815,2.865,738450,0
1993-01-19,2.865,2.865,2.815,2.825,945674,0
1993-01-20,2.865,2.865,2.815,2.815,126224,0
1993-01-21,2.865,2.865,2.815,2.865,465074,0
1993-01-22,2.84,2.915,2.84,2.915,1437074,0
1993-01-25,2.915,2.915,2.84,2.915,264600,0
1993-01-26,2.915,3.035,2.84,3.01,1679400,0
1993-01-27,3.035,3.185,2.965,3.01,2103974,0
1993-01-28,2.965,2.99,2.915,2.94,533924,0
1993-01-29,2.99,2.99,2.94,2.94,66824,0
1993-02-01,2.94,2.99,2.94,2.99,70874,0
1993-02-02,2.94,2.99,2.94,2.94,560924,0
1993-02-03,2.99,2.99,2.94,2.94,103950,0
1993-02-04,2.99,2.99,2.94,2.99,444150,0
1993-02-05,2.99,2.99,2.915,2.915,369224,0
1993-02-08,2.94,2.94,2.89,2.94,34424,0
1993-02-09,2.94,2.94,2.89,2.94,771524,0
1993-02-10,2.94,2.94,2.915,2.94,125550,0
1993-02-11,2.915,2.965,2.89,2.94,814724,0
1993-02-12,2.89,2.94,2.89,2.94,44550,0
1993-02-16,2.89,2.94,2.79,2.89,338174,0
1993-02-17,2.84,2.89,2.765,2.765,246374,0
1993-02-18,2.79,2.84,2.74,2.74,294974,0
1993-02-19,2.74,2.79,2.74,2.79,100574,0
1993-02-22,2.815,2.815,2.64,2.69,424574,0
1993-02-23,2.64,2.69,2.64,2.69,285524,0
1993-02-24,2.69,2.69,2.64,2.69,413100,0
1993-02-25,2.69,2.69,2.64,2.665,364500,0
1993-02-26,2.665,2.69,2.615,2.69,660824,0
1993-03-01,2.665,2.69,2.615,2.64,668250,0
1993-03-02,2.665,2.715,2.64,2.69,2031750,0
1993-03-03,2.715,2.74,2.665,2.705,1023300,0
1993-03-04,2.765,2.765,2.69,2.765,90450,0
1993-03-05,2.765,2.765,2.69,2.74,604124,0
1993-03-08,2.765,2.765,2.715,2.765,427274,0
1993-03-09,2.765,2.79,2.715,2.715,446850,0
1993-03-10,2.79,2.865,2.73,2.865,1378350,0
1993-03-11,2.865,2.915,2.84,2.84,464400,0
1993-03-12,2.915,2.94,2.84,2.94,113400,0
1993-03-15,2.915,2.99,2.915,2.95,528524,0
1993-03-16,2.99,3.01,2.915,3.01,102600,0
1993-03-17,2.99,3.01,2.915,2.975,530550,0
1993-03-18,2.965,3.05,2.965,3.035,323324,0
1993-03-19,3.06,3.11,3.01,3.075,593324,0
1993-03-22,3.085,3.16,3.06,3.16,688500,0
1993-03-23,3.16,3.16,3.085,3.16,1325700,0
1993-03-24,3.085,3.135,3.085,3.085,381374,0
1993-03-25,3.085,3.135,3.06,3.06,296324,0
1993-03-26,3.11,3.16,3.06,3.125,1995974,0
1993-03-29,3.16,3.16,3.11,3.16,1671300,0
1993-03-30,3.16,3.16,3.135,3.135,471150,0
1993-03-31,3.16,3.16,3.035,3.06,653400,0
1993-04-01,3.06,3.085,2.99,2.99,658124,0
1993-04-02,3.035,3.035,2.915,2.925,384750,0
1993-04-05,2.915,2.965,2.865,2.875,1250100,0
1993-04-06,2.915,2.915,2.865,2.865,247724,0
1993-04-07,2.865,2.915,2.79,2.815,1212300,0
1993-04-08,2.865,2.865,2.765,2.79,654074,0
1993-04-12,2.765,2.815,2.765,2.79,463050,0
1993-04-13,2.815,2.815,2.765,2.79,1081350,0
1993-04-14,2.765,2.79,2.765,2.79,1126574,0
1993-04-15,2.79,2.79,2.765,2.79,1293300,0
1993-04-16,2.765,2.79,2.69,2.715,904500,0
1993-04-19,2.715,2.715,2.64,2.665,376650,0
1993-04-20,2.545,2.64,2.48,2.58,1244700,0
1993-04-21,2.595,2.665,2.57,2.655,292950,0
1993-04-22,2.615,2.69,2.615,2.615,248400,0
1993-04-23,2.615,2.69,2.615,2.655,138374,0
1993-04-26,2.69,2.69,2.615,2.615,182924,0
1993-04-27,2.665,2.665,2.615,2.655,78300,0
1993-04-28,2.69,2.69,2.64,2.665,153900,0
1993-04-29,2.69,2.69,2.615,2.665,249074,0
1993-04-30,2.69,2.69,2.615,2.64,198450,0
1993-05-03,2.665,2.74,2.665,2.685,932850,0
1993-05-04,2.74,2.74,2.665,2.74,2152800,0
1993-05-05,2.74,2.78,2.705,2.78,257400,0
1993-05-06,2.705,2.78,2.705,2.74,107550,0
1993-05-07,2.78,2.78,2.705,2.78,66600,0
1993-05-10,2.78,2.78,2.74,2.76,319950,0
1993-05-11,2.705,2.78,2.705,2.78,145350,0
1993-05-12,2.78,2.78,2.665,2.74,128250,0
1993-05-13,2.74,2.74,2.665,2.665,66150,0
1993-05-14,2.74,2.74,2.665,2.74,35100,0
1993-05-17,2.74,2.74,2.665,2.665,53100,0
1993-05-18,2.74,2.74,2.665,2.74,316800,0
1993-05-19,2.74,2.74,2.665,2.74,157050,0
1993-05-20,2.74,2.74,2.665,2.665,1389600,0
1993-05-21,2.665,2.965,2.665,2.85,809550,0
1993-05-24,2.925,2.925,2.85,2.905,108000,0
1993-05-25,2.89,2.89,2.85,2.85,6264000,0
1993-05-26,2.89,2.89,2.74,2.795,1561050,0
1993-05-27,2.795,2.815,2.74,2.815,873450,0
1993-05-28,2.815,2.85,2.78,2.85,769950,0
1993-06-01,2.78,2.85,2.78,2.815,234450,0
1993-06-02,2.815,2.85,2.78,2.85,346050,0
1993-06-03,2.78,2.85,2.78,2.815,627300,0
1993-06-04,2.815,2.815,2.74,2.815,749700,0
1993-06-07,2.795,2.815,2.78,2.795,619200,0
1993-06-08,2.815,2.815,2.78,2.78,124200,0
1993-06-09,2.78,2.85,2.78,2.78,501300,0
1993-06-10,2.85,2.85,2.705,2.705,1304550,0
1993-06-11,2.78,2.78,2.705,2.78,174150,0
1993-06-14,2.74,2.78,2.705,2.72,366750,0
1993-06-15,2.78,2.78,2.705,2.705,655200,0
1993-06-16,2.705,2.78,2.665,2.705,336600,0
1993-06-17,2.665,2.705,2.665,2.665,69300,0
1993-06-18,2.665,2.705,2.665,2.705,584550,0
1993-06-21,2.665,2.705,2.665,2.705,480150,0
1993-06-22,2.705,2.74,2.665,2.74,428850,0
1993-06-23,2.78,2.78,2.63,2.63,570150,0
1993-06-24,2.63,2.74,2.63,2.74,540000,0
1993-06-25,2.74,2.85,2.705,2.85,311850,0
1993-06-28,2.85,2.89,2.74,2.835,1102950,0
1993-06-29,2.815,2.89,2.815,2.85,539550,0
1993-06-30,2.89,2.89,2.815,2.815,301050,0
1993-07-01,2.89,2.89,2.815,2.835,1439100,0
1993-07-02,2.815,2.89,2.815,2.835,320850,0
1993-07-06,2.89,2.965,2.815,2.965,846900,0
1993-07-07,2.89,2.965,2.89,2.925,361800,0
1993-07-08,2.89,2.925,2.85,2.89,347850,0
1993-07-09,2.925,2.965,2.85,2.965,205650,0
1993-07-12,2.89,2.965,2.87,2.925,154350,0
1993-07-13,2.965,3.075,2.85,3.035,551700,0
1993-07-14,2.965,3.035,2.965,3,464400,0
1993-07-15,2.925,3,2.89,2.905,287100,0
1993-07-16,2.85,2.89,2.815,2.85,348750,0
1993-07-19,2.89,2.89,2.815,2.815,213750,0
1993-07-20,2.89,2.89,2.815,2.85,386550,0
1993-07-21,2.89,2.89,2.815,2.89,137250,0
1993-07-22,2.815,2.89,2.815,2.835,58950,0
1993-07-23,2.89,2.89,2.815,2.815,293400,0
1993-07-26,2.89,2.89,2.815,2.89,213300,0
1993-07-27,2.85,2.925,2.85,2.905,289800,0
1993-07-28,2.965,2.965,2.89,2.965,273600,0
1993-07-29,2.89,3.035,2.89,2.965,714150,0
1993-07-30,3.035,3.035,2.965,2.965,222300,0
1993-08-02,3.075,3.15,3.075,3.11,783000,0
1993-08-03,3.075,3.15,3.035,3.075,1130400,0
1993-08-04,3.15,3.15,3.02,3.095,188550,0
1993-08-05,3.15,3.15,3.075,3.11,176400,0
1993-08-06,3.075,3.15,3.075,3.11,929700,0
1993-08-09,3.075,3.15,3.075,3.15,72000,0
1993-08-10,3.15,3.15,3.035,3.075,891450,0
1993-08-11,3.11,3.11,3,3.075,148950,0
1993-08-12,3.075,3.075,2.965,3.035,566100,0
1993-08-13,3.035,3.035,2.925,2.925,314100,0
1993-08-16,3,3,2.925,3,402300,0
1993-08-17,3.035,3.035,2.965,2.965,74700,0
1993-08-18,2.965,3.035,2.965,3.035,250200,0
1993-08-19,3.035,3.095,2.965,3.075,476100,0
1993-08-20,3.075,3.075,3.035,3.035,175500,0
1993-08-23,3.035,3.075,3.035,3.055,236700,0
1993-08-24,3.035,3.075,3.035,3.075,396900,0
1993-08-25,3.075,3.15,3.035,3.075,724500,0
1993-08-26,3.075,3.15,3.075,3.095,639900,0
1993-08-27,3.15,3.15,3,3.035,365400,0
1993-08-30,3.075,3.075,3,3.075,547200,0
1993-08-31,3.075,3.075,3,3.075,423000,0
1993-09-01,3.075,3.075,3,3.075,419400,0
1993-09-02,3.035,3.075,3.035,3.075,622800,0
1993-09-03,3.035,3.075,3.035,3.075,130950,0
1993-09-07,3.055,3.075,3.035,3.075,718200,0
1993-09-08,3.035,3.075,3.035,3.075,417600,0
1993-09-09,3.075,3.075,3.035,3.055,144900,0
1993-09-10,3.075,3.11,3.035,3.075,1254600,0
1993-09-13,3.075,3.11,3.075,3.11,395550,0
1993-09-14,3.11,3.22,3.11,3.22,2257650,0
1993-09-15,3.22,3.22,3.185,3.22,548100,0
1993-09-16,3.22,3.22,3.185,3.185,1373400,0
1993-09-17,3.22,3.22,3.185,3.22,936450,0
1993-09-20,3.22,3.22,3.11,3.185,813150,0
1993-09-21,3.11,3.185,3.035,3.15,274050,0
1993-09-22,3.15,3.15,3.035,3.13,593100,0
1993-09-23,3.15,3.15,3.075,3.11,1895400,0
1993-09-24,3.11,3.15,3.075,3.13,524700,0
1993-09-27,3.15,3.15,3.11,3.11,265500,0
1993-09-28,3.15,3.15,3.11,3.15,349650,0
1993-09-29,3.15,3.15,3.075,3.11,557100,0
1993-09-30,3.075,3.15,3.075,3.15,355500,0
1993-10-01,3.15,3.15,3.075,3.15,226800,0
1993-10-04,3.15,3.295,3.11,3.26,353700,0
1993-10-05,3.26,3.335,3.185,3.26,1059750,0
1993-10-06,3.295,3.295,3.22,3.22,456300,0
1993-10-07,3.295,3.295,3.22,3.295,544500,0
1993-10-08,3.22,3.295,3.22,3.295,269100,0
1993-10-11,3.295,3.335,3.22,3.295,250200,0
1993-10-12,3.335,3.335,3.295,3.295,342450,0
1993-10-13,3.335,3.335,3.26,3.295,339750,0
1993-10-14,3.335,3.405,3.295,3.37,628200,0
1993-10-15,3.405,3.52,3.37,3.52,1284300,0
1993-10-18,3.48,3.52,3.445,3.48,603450,0
1993-10-19,3.445,3.48,3.22,3.295,821700,0
1993-10-20,3.295,3.295,3.15,3.185,366300,0
1993-10-21,3.185,3.26,3.185,3.185,196200,0
1993-10-22,3.185,3.26,3.185,3.185,271800,0
1993-10-25,3.22,3.22,3.15,3.22,175050,0
1993-10-26,3.15,3.22,3.15,3.15,342450,0
1993-10-27,3.22,3.22,3.15,3.22,281250,0
1993-10-28,3.15,3.22,3.15,3.22,646650,0
1993-10-29,3.22,3.22,3.15,3.185,664650,0
1993-11-01,3.15,3.22,3.15,3.205,327600,0
1993-11-02,3.22,3.295,3.15,3.295,349650,0
1993-11-03,3.295,3.295,3.22,3.26,153000,0
1993-11-04,3.26,3.295,3.22,3.26,850050,0
1993-11-05,3.295,3.295,3.11,3.185,391950,0
1993-11-08,3.185,3.185,3.11,3.185,204300,0
1993-11-09,3.185,3.295,3.185,3.295,230850,0
1993-11-10,3.295,3.295,3.22,3.295,439650,0
1993-11-11,3.22,3.37,3.22,3.295,267300,0
1993-11-12,3.37,3.37,3.295,3.37,495900,0
1993-11-15,3.37,3.37,3.15,3.22,436500,0
1993-11-16,3.22,3.22,3.15,3.22,186300,0
1993-11-17,3.22,3.22,3.075,3.15,546300,0
1993-11-18,3.15,3.15,3.075,3.075,2362050,0
1993-11-19,3.11,3.11,3.075,3.075,305550,0
1993-11-22,3.075,3.11,3.075,3.075,355500,0
1993-11-23,3.075,3.185,3.075,3.11,203400,0
1993-11-24,3.185,3.26,3.11,3.26,320850,0
1993-11-26,3.22,3.26,3.185,3.26,27900,0
1993-11-29,3.26,3.26,3.185,3.185,77400,0
1993-11-30,3.185,3.26,3.15,3.22,165600,0
1993-12-01,3.15,3.22,3.15,3.15,319500,0
1993-12-02,3.15,3.185,2.89,2.89,1936350,0
1993-12-03,3,3.035,2.925,2.98,2920050,0
1993-12-06,3.035,3.035,2.89,2.925,583200,0
1993-12-07,2.965,3,2.89,2.965,1169550,0
1993-12-08,3,3,2.89,3,1119150,0
1993-12-09,3,3,2.925,3,73350,0
1993-12-10,2.925,3,2.925,3,1250550,0
1993-12-13,3,3,2.925,3,87300,0
1993-12-14,3,3,2.925,2.925,289350,0
1993-12-15,2.925,3,2.925,2.925,831600,0
1993-12-16,2.925,2.965,2.925,2.925,372600,0
1993-12-17,2.965,2.965,2.925,2.965,872550,0
1993-12-20,2.965,3.035,2.925,3.035,420750,0
1993-12-21,2.965,3.11,2.965,3.095,535950,0
1993-12-22,3.11,3.11,3.035,3.035,1088550,0
1993-12-23,3.11,3.11,3,3.035,485100,0
1993-12-27,3.075,3.075,2.925,3,213750,0
1993-12-28,3,3.035,2.965,3.035,289800,0
1993-12-29,3.035,3.035,2.965,2.98,1066050,0
1993-12-30,3,3,2.89,2.925,309600,0
1993-12-31,2.85,2.925,2.85,2.85,193950,0
1994-01-03,2.85,2.925,2.85,2.925,476100,0
1994-01-04,2.925,2.965,2.89,2.965,944550,0
1994-01-05,2.89,2.965,2.815,2.925,1261800,0
1994-01-06,2.925,2.925,2.85,2.89,181800,0
1994-01-07,2.85,2.965,2.85,2.965,438750,0
1994-01-10,2.965,2.965,2.925,2.925,118350,0
1994-01-11,2.965,3,2.925,2.98,699750,0
1994-01-12,2.965,3.075,2.965,3.035,495900,0
1994-01-13,3.035,3.075,3.035,3.035,553500,0
1994-01-14,3.075,3.075,3,3,343800,0
1994-01-17,3.035,3.035,2.905,2.925,1035000,0
1994-01-18,2.965,3,2.89,2.945,635850,0
1994-01-19,3,3,2.925,2.925,303300,0
1994-01-20,2.965,2.965,2.89,2.945,285300,0
1994-01-21,2.965,2.965,2.815,2.815,495900,0
1994-01-24,2.89,2.89,2.665,2.74,1792350,0
1994-01-25,2.74,2.78,2.665,2.78,3054600,0
1994-01-26,2.78,2.89,2.705,2.89,2992050,0
1994-01-27,2.89,2.89,2.815,2.815,1374750,0
1994-01-28,2.89,2.89,2.815,2.89,2069100,0
1994-01-31,2.89,2.925,2.85,2.85,695700,0
1994-02-01,2.925,2.965,2.85,2.965,1837800,0
1994-02-02,2.965,3,2.89,2.965,1831950,0
1994-02-03,2.965,2.965,2.85,2.87,1090350,0
1994-02-04,2.85,2.925,2.85,2.89,399600,0
1994-02-07,2.85,2.89,2.78,2.85,1627200,0
1994-02-08,2.89,2.89,2.815,2.815,591750,0
1994-02-09,2.815,2.925,2.815,2.89,855900,0
1994-02-10,2.925,2.925,2.85,2.85,957150,0
1994-02-11,2.89,2.89,2.85,2.87,2701350,0
1994-02-14,2.925,2.925,2.85,2.925,1324350,0
1994-02-15,2.925,2.965,2.89,2.965,1522800,0
1994-02-16,2.965,2.965,2.89,2.965,657900,0
1994-02-17,2.965,3,2.89,3,541800,0
1994-02-18,3,3,2.925,2.945,1431900,0
1994-02-22,2.965,2.965,2.925,2.925,849150,0
1994-02-23,2.925,3,2.925,2.965,1466100,0
1994-02-24,3,3,2.965,2.965,288000,0
1994-02-25,2.925,3,2.925,3,438750,0
1994-02-28,2.925,3,2.925,2.965,710100,0
1994-03-01,3,3,2.925,2.925,441900,0
1994-03-02,2.925,2.925,2.85,2.925,250200,0
1994-03-03,2.965,2.965,2.89,2.965,126900,0
1994-03-04,2.965,3,2.89,3,139950,0
1994-03-07,3,3.11,2.925,3.11,704250,0
1994-03-08,3.11,3.15,3.075,3.13,1413900,0
1994-03-09,3.15,3.15,3.075,3.15,1151550,0
1994-03-10,3.075,3.15,3.075,3.075,562050,0
1994-03-11,3.15,3.15,3.075,3.075,654750,0
1994-03-14,3.11,3.185,3.11,3.185,2571300,0
1994-03-15,3.185,3.295,3.11,3.295,827550,0
1994-03-16,3.295,3.445,3.22,3.445,449100,0
1994-03-17,3.37,3.52,3.37,3.48,633150,0
1994-03-18,3.52,3.52,3.445,3.48,893250,0
1994-03-21,3.445,3.48,3.335,3.335,704700,0
1994-03-22,3.405,3.48,3.335,3.445,792900,0
1994-03-23,3.48,3.52,3.405,3.445,680850,0
1994-03-24,3.48,3.48,3.26,3.335,819000,0
1994-03-25,3.335,3.37,3.295,3.335,583650,0
1994-03-28,3.26,3.335,3.185,3.185,191250,0
1994-03-29,3.185,3.26,3,3,337950,0
1994-03-30,3,3.075,3,3,239850,0
1994-03-31,3.075,3.075,2.965,3.02,685350,0
1994-04-04,3,3,2.925,3,132300,0
1994-04-05,2.965,3.035,2.965,3.035,914400,0
1994-04-06,3.035,3.035,2.965,3.02,829350,0
1994-04-07,2.965,3.035,2.965,3.035,97650,0
1994-04-08,2.965,3.035,2.965,3.035,65250,0
1994-04-11,3.035,3.035,2.965,3.035,359550,0
1994-04-12,2.965,3.035,2.965,2.965,613800,0
1994-04-13,3.035,3.035,2.965,3.02,594450,0
1994-04-14,3.035,3.035,2.965,3.035,127350,0
1994-04-15,3.035,3.11,2.965,3.075,288450,0
1994-04-18,3.11,3.185,3.035,3.035,426150,0
1994-04-19,3.11,3.11,3,3.075,953100,0
1994-04-20,3.035,3.075,3.035,3.035,127350,0
1994-04-21,3.11,3.15,3.035,3.13,981000,0
1994-04-22,3.15,3.15,3.11,3.12,1083600,0
1994-04-25,3.15,3.205,3.11,3.185,208800,0
1994-04-26,3.22,3.295,3.185,3.295,367200,0
1994-04-28,3.22,3.295,3.22,3.24,370800,0
1994-04-29,3.295,3.295,3.22,3.295,307800,0
1994-05-02,3.22,3.295,3.15,3.185,605250,0
1994-05-03,3.185,3.26,3.11,3.24,1768050,0
1994-05-04,3.26,3.26,3.11,3.13,305550,0
1994-05-05,3.15,3.15,2.965,3.075,661500,0
1994-05-06,2.965,3.035,2.965,3.035,549450,0
1994-05-09,3.035,3.035,3,3,177750,0
1994-05-10,3,3.035,3,3.035,144450,0
1994-05-11,3,3.11,3,3.035,911700,0
1994-05-12,3.035,3.11,3.035,3.035,731250,0
1994-05-13,3.035,3.075,3,3.035,756000,0
1994-05-16,3.035,3.035,3,3.03,632250,0
1994-05-17,2.965,3.035,2.965,3,312300,0
1994-05-18,3.075,3.11,3,3.035,534600,0
1994-05-19,3.11,3.15,3.035,3.11,1399050,0
1994-05-20,3.15,3.15,3.055,3.095,3355200,0
1994-05-23,3.11,3.11,3.075,3.11,389700,0
1994-05-24,3.075,3.11,3.035,3.085,589950,0
1994-05-25,3.035,3.11,3.035,3.035,648000,0
1994-05-26,3.11,3.15,3.035,3.075,461250,0
1994-05-27,3.075,3.11,2.965,3.035,1127250,0
1994-05-31,3,3.035,2.965,3.03,431550,0
1994-06-01,3.035,3.035,2.965,2.97,267300,0
1994-06-02,3,3,2.965,2.98,1410300,0
1994-06-03,2.965,3,2.965,3,917550,0
1994-06-06,3,3.035,2.965,3.035,631350,0
1994-06-07,3,3.075,3,3.02,335250,0
1994-06-08,3,3.075,3,3.02,576450,0
1994-06-09,3.035,3.035,3,3,1334250,0
1994-06-10,3.035,3.075,3,3.035,255600,0
1994-06-13,3,3.075,3,3.075,95850,0
1994-06-14,3.075,3.11,3.035,3.11,122850,0
1994-06-15,3.11,3.15,3.075,3.095,208800,0
1994-06-16,3.075,3.15,3.075,3.13,1380600,0
1994-06-17,3.15,3.15,3.075,3.15,194400,0
1994-06-20,3.075,3.11,3.035,3.035,518400,0
1994-06-21,3.035,3.075,3,3.035,684000,0
1994-06-22,3,3.075,3,3.075,230400,0
1994-06-23,3.075,3.075,3.035,3.075,631800,0
1994-06-24,3.035,3.095,3.035,3.035,884250,0
1994-06-27,3.035,3.075,3.035,3.035,668250,0
1994-06-28,3.035,3.075,3.035,3.075,1092600,0
1994-06-29,3.035,3.075,3.035,3.035,268650,0
1994-06-30,3.035,3.075,3.035,3.035,125550,0
1994-07-01,3.075,3.075,3,3.075,181350,0
1994-07-05,3.075,3.075,2.965,2.97,201600,0
1994-07-06,2.965,3,2.925,2.965,558000,0
1994-07-07,2.965,3,2.925,2.925,1205550,0
1994-07-08,3,3,2.925,2.925,159750,0
1994-07-11,3,3,2.925,2.965,339750,0
1994-07-12,2.965,2.965,2.85,2.85,209250,0
1994-07-13,2.85,2.925,2.85,2.87,670950,0
1994-07-14,2.85,2.925,2.85,2.85,1335600,0
1994-07-15,2.89,2.925,2.74,2.78,803700,0
1994-07-18,2.815,2.85,2.74,2.78,198450,0
1994-07-19,2.78,2.85,2.78,2.85,68400,0
1994-07-20,2.85,2.925,2.815,2.89,1571850,0
1994-07-21,2.925,2.925,2.85,2.925,2137950,0
1994-07-22,2.925,3.075,2.85,3.075,2069550,0
1994-07-25,3.075,3.15,3,3.11,357750,0
1994-07-26,3.11,3.22,3.075,3.205,410400,0
1994-07-27,3.22,3.26,3.15,3.26,581400,0
1994-07-28,3.185,3.26,3.185,3.185,359100,0
1994-07-29,3.185,3.335,3.185,3.26,423900,0
1994-08-01,3.295,3.295,3.22,3.22,796050,0
1994-08-02,3.185,3.26,3.11,3.13,774450,0
1994-08-03,3.185,3.22,3.11,3.185,40050,0
1994-08-04,3.11,3.185,3.11,3.185,38250,0
1994-08-05,3.185,3.185,3.11,3.185,209700,0
1994-08-08,3.185,3.22,3.15,3.22,888750,0
1994-08-09,3.22,3.22,3.15,3.15,246600,0
1994-08-10,3.15,3.22,3.15,3.22,190800,0
1994-08-11,3.185,3.185,3.11,3.185,70200,0
1994-08-12,3.185,3.185,3.075,3.075,147600,0
1994-08-15,3.075,3.15,2.99,3.02,638550,0
1994-08-16,3.035,3.075,2.98,3.035,506700,0
1994-08-17,3.11,3.15,3,3.13,979650,0
1994-08-18,3.15,3.15,3.075,3.075,459000,0
1994-08-19,3.035,3.15,3.02,3.075,678600,0
1994-08-22,3.075,3.075,2.965,3.035,216000,0
1994-08-23,2.965,3.11,2.965,3.11,1171350,0
1994-08-24,3.075,3.335,3.075,3.28,1589400,0
1994-08-25,3.295,3.295,3.15,3.15,535050,0
1994-08-26,3.22,3.335,3.185,3.295,1913850,0
1994-08-29,3.28,3.295,3.26,3.295,643500,0
1994-08-30,3.295,3.37,3.26,3.335,886050,0
1994-08-31,3.335,3.445,3.335,3.37,784800,0
1994-09-01,3.37,3.405,3.335,3.335,545400,0
1994-09-02,3.405,3.405,3.295,3.295,120600,0
1994-09-06,3.295,3.335,3.26,3.26,284850,0
1994-09-07,3.26,3.335,3.185,3.26,477000,0
1994-09-08,3.26,3.26,3.185,3.185,261000,0
1994-09-09,3.185,3.26,3.185,3.205,123750,0
1994-09-12,3.15,3.22,3.15,3.22,1826100,0
1994-09-13,3.15,3.22,3.13,3.22,2182950,0
1994-09-14,3.15,3.37,3.15,3.37,1376550,0
1994-09-15,3.37,3.405,3.295,3.37,374400,0
1994-09-16,3.335,3.37,3.295,3.37,567900,0
1994-09-19,3.37,3.37,3.26,3.26,103500,0
1994-09-20,3.335,3.335,3.22,3.295,121950,0
1994-09-21,3.295,3.295,3.22,3.22,849600,0
1994-09-22,3.26,3.295,3.165,3.22,523350,0
1994-09-23,3.22,3.22,3.15,3.22,241650,0
1994-09-26,3.22,3.22,3.15,3.185,378000,0
1994-09-27,3.185,3.185,3.11,3.11,462600,0
1994-09-28,3.185,3.26,3.11,3.22,1935900,0
1994-09-29,3.26,3.26,3.185,3.205,153900,0
1994-09-30,3.26,3.26,3.185,3.185,310950,0
1994-10-03,3.26,3.26,3.15,3.155,769500,0
1994-10-04,3.15,3.185,3.075,3.11,333000,0
1994-10-05,3.075,3.185,3.075,3.185,201150,0
1994-10-06,3.185,3.335,3.175,3.335,442350,0
1994-10-07,3.335,3.335,3.26,3.28,371250,0
1994-10-10,3.26,3.295,3.26,3.295,374850,0
1994-10-11,3.295,3.335,3.22,3.26,424800,0
1994-10-12,3.22,3.295,3.22,3.22,566100,0
1994-10-13,3.22,3.295,3.22,3.22,318600,0
1994-10-14,3.295,3.295,3.205,3.295,1687500,0
1994-10-17,3.26,3.26,3.22,3.26,321750,0
1994-10-18,3.22,3.295,3.22,3.26,310500,0
1994-10-19,3.295,3.445,3.22,3.37,437400,0
1994-10-20,3.405,3.405,3.335,3.375,348300,0
1994-10-21,3.405,3.405,3.335,3.335,139950,0
1994-10-24,3.39,3.405,3.335,3.35,121950,0
1994-10-25,3.405,3.405,3.335,3.335,139950,0
1994-10-26,3.405,3.405,3.335,3.39,54000,0
1994-10-27,3.405,3.445,3.335,3.445,440550,0
1994-10-28,3.405,3.52,3.405,3.48,591300,0
1994-10-31,3.52,3.52,3.445,3.48,397800,0
1994-11-01,3.445,3.48,3.35,3.37,209700,0
1994-11-02,3.405,3.445,3.335,3.405,903150,0
1994-11-03,3.37,3.445,3.335,3.39,252900,0
1994-11-04,3.335,3.405,3.22,3.24,648450,0
1994-11-07,3.295,3.295,3.22,3.295,176400,0
1994-11-08,3.295,3.335,3.22,3.315,299250,0
1994-11-09,3.335,3.335,3.295,3.315,409050,0
1994-11-10,3.295,3.335,3.295,3.335,41400,0
1994-11-11,3.335,3.335,3.295,3.335,65250,0
1994-11-14,3.315,3.335,3.295,3.335,72900,0
1994-11-15,3.335,3.37,3.26,3.26,369450,0
1994-11-16,3.335,3.335,3.26,3.295,560250,0
1994-11-17,3.335,3.335,3.22,3.23,531900,0
1994-11-18,3.26,3.26,3.185,3.22,621900,0
1994-11-21,3.22,3.22,3.185,3.185,315900,0
1994-11-22,3.185,3.22,3.11,3.11,521550,0
1994-11-23,3.11,3.11,2.965,3.035,372600,0
1994-11-25,3,3.075,2.965,3.075,107550,0
1994-11-28,3.075,3.15,3,3.13,761400,0
1994-11-29,3.15,3.185,3.11,3.185,686250,0
1994-11-30,3.185,3.185,3.11,3.15,319500,0
1994-12-01,3.185,3.185,3.075,3.075,424350,0
1994-12-02,3.085,3.11,3.075,3.075,140850,0
1994-12-05,3.11,3.11,3.075,3.095,108450,0
1994-12-06,3.075,3.11,3.035,3.055,1687050,0
1994-12-07,3.075,3.075,2.965,3,342000,0
1994-12-08,3,3,2.925,2.965,700650,0
1994-12-09,3,3,2.815,2.85,437850,0
1994-12-12,2.815,2.89,2.78,2.89,1450350,0
1994-12-13,2.89,3,2.89,3,555750,0
1994-12-14,3,3.035,2.925,3.035,411750,0
1994-12-15,3.035,3.035,2.965,3.035,621000,0
1994-12-16,3.035,3.11,2.965,3.11,1489500,0
1994-12-19,3.075,3.11,3.035,3.075,256050,0
1994-12-20,3.11,3.11,3.035,3.075,201600,0
1994-12-21,3.075,3.15,3.075,3.15,217350,0
1994-12-22,3.075,3.185,3.075,3.165,894150,0
1994-12-23,3.11,3.185,3.11,3.185,618300,0
1994-12-27,3.215,3.22,3.15,3.22,913050,0
1994-12-28,3.15,3.22,3.15,3.215,361800,0
1994-12-29,3.185,3.295,3.185,3.295,688500,0
1994-12-30,3.295,3.295,3.185,3.185,758700,0
1995-01-03,3.26,3.335,3.185,3.26,745200,0
1995-01-04,3.26,3.335,3.26,3.295,530100,0
1995-01-05,3.295,3.295,3.22,3.22,248400,0
1995-01-06,3.22,3.295,3.22,3.26,182250,0
1995-01-09,3.335,3.335,3.26,3.335,233100,0
1995-01-10,3.295,3.335,3.26,3.26,482850,0
1995-01-11,3.22,3.335,3.22,3.22,429750,0
1995-01-12,3.295,3.295,3.22,3.26,557550,0
1995-01-13,3.26,3.26,3.22,3.26,225900,0
1995-01-16,3.22,3.295,3.22,3.26,571950,0
1995-01-17,3.22,3.295,3.185,3.295,1125450,0
1995-01-18,3.295,3.295,3.185,3.185,333450,0
1995-01-19,3.185,3.26,3.185,3.185,1776150,0
1995-01-20,3.185,3.26,3.185,3.185,248400,0
1995-01-23,3.26,3.26,3.11,3.11,1870200,0
1995-01-24,3.15,3.315,3.11,3.295,880650,0
1995-01-25,3.295,3.335,3.26,3.26,1194750,0
1995-01-26,3.26,3.335,3.26,3.335,973800,0
1995-01-27,3.26,3.335,3.22,3.22,1031400,0
1995-01-30,3.22,3.22,3.185,3.185,281250,0
1995-01-31,3.22,3.22,3.15,3.195,256050,0
1995-02-01,3.22,3.22,3.185,3.185,172800,0
1995-02-02,3.22,3.26,3.185,3.205,270450,0
1995-02-03,3.26,3.335,3.185,3.26,543600,0
1995-02-06,3.295,3.37,3.185,3.185,1926450,0
1995-02-07,3.185,3.185,3.11,3.185,1791450,0
1995-02-08,3.11,3.26,3.11,3.23,606600,0
1995-02-09,3.185,3.26,3.185,3.26,282150,0
1995-02-10,3.26,3.335,3.24,3.295,899550,0
1995-02-13,3.26,3.335,3.26,3.295,226350,0
1995-02-14,3.335,3.335,3.26,3.335,199800,0
1995-02-15,3.26,3.335,3.15,3.26,543150,0
1995-02-16,3.26,3.295,3.185,3.295,672300,0
1995-02-17,3.295,3.295,3.26,3.295,122400,0
1995-02-21,3.26,3.335,3.26,3.295,414900,0
1995-02-22,3.335,3.48,3.26,3.48,2129400,0
1995-02-23,3.535,3.665,3.48,3.665,2503350,0
1995-02-24,3.665,3.78,3.595,3.74,1663200,0
1995-02-27,3.705,3.89,3.665,3.76,1793700,0
1995-02-28,3.74,3.89,3.74,3.89,1104750,0
1995-03-01,3.85,3.925,3.74,3.74,2907000,0
1995-03-02,3.74,3.78,3.665,3.705,736650,0
1995-03-03,3.665,3.74,3.665,3.705,800100,0
1995-03-06,3.665,3.74,3.665,3.705,450450,0
1995-03-07,3.665,3.85,3.665,3.815,1399500,0
1995-03-08,3.89,3.89,3.815,3.87,2326050,0
1995-03-09,3.815,3.89,3.815,3.85,848250,0
1995-03-10,3.815,3.89,3.815,3.89,2585250,0
1995-03-13,3.89,4.15,3.815,4.11,3364650,0
1995-03-14,4.11,4.11,4,4.035,1515600,0
1995-03-15,4,4.035,3.925,3.965,1062450,0
1995-03-16,3.965,4,3.925,3.945,1764000,0
1995-03-17,3.965,4,3.925,3.925,1373400,0
1995-03-20,3.925,4.075,3.925,4.01,1330200,0
1995-03-21,4.035,4.075,3.965,3.98,628650,0
1995-03-22,3.965,4.035,3.965,3.965,295650,0
1995-03-23,3.965,4.035,3.925,3.965,711900,0
1995-03-24,3.925,4,3.925,3.965,1575000,0
1995-03-27,3.965,3.965,3.925,3.965,1298700,0
1995-03-28,3.925,4,3.89,4,1768950,0
1995-03-29,4,4,3.925,4,877050,0
1995-03-30,4,4,3.965,4,1553850,0
1995-03-31,3.925,4,3.925,3.925,596700,0
1995-04-03,4,4,3.925,3.945,335250,0
1995-04-04,3.98,4,3.78,3.815,611100,0
1995-04-05,3.85,3.85,3.705,3.815,990900,0
1995-04-06,3.78,3.89,3.78,3.89,1168650,0
1995-04-07,3.965,4.035,3.78,3.85,1183050,0
1995-04-10,3.85,3.85,3.665,3.815,1629450,0
1995-04-11,3.85,4.035,3.815,4,1336950,0
1995-04-12,4.075,4.26,4.075,4.205,4525200,0
1995-04-13,4.22,4.26,4,4.075,891450,0
1995-04-17,4.035,4.075,3.89,3.965,416250,0
1995-04-18,3.89,4.11,3.89,4.035,1236150,0
1995-04-19,4.035,4.185,4.035,4.15,1427400,0
1995-04-20,4.15,4.15,4.075,4.11,318600,0
1995-04-21,4.075,4.185,4.075,4.15,751950,0
1995-04-24,4.075,4.15,4.075,4.15,314550,0
1995-04-25,4.11,4.185,4.11,4.15,1288800,0
1995-04-26,4.185,4.185,4.055,4.11,394200,0
1995-04-27,4.035,4.075,3.925,4,560250,0
1995-04-28,4,4,3.925,3.925,1183950,0
1995-05-01,3.925,4.095,3.925,4,927450,0
1995-05-02,4,4,3.925,3.945,266850,0
1995-05-03,4,4,3.89,3.925,272700,0
1995-05-04,4,4.11,3.925,3.98,379350,0
1995-05-05,4.035,4.075,4,4.02,304200,0
1995-05-08,4.075,4.11,4,4.035,176400,0
1995-05-09,4.11,4.11,4.035,4.035,220500,0
1995-05-10,4.11,4.185,4.11,4.11,1498950,0
1995-05-11,4.185,4.185,4,4,551700,0
1995-05-12,4.035,4.035,3.965,4.035,828000,0
1995-05-15,3.965,4.11,3.965,4.11,796950,0
1995-05-16,4.11,4.185,4.035,4.175,1269450,0
1995-05-17,4.15,4.185,4.11,4.15,395550,0
1995-05-18,4.15,4.15,4.11,4.11,142200,0
1995-05-19,4.075,4.185,4.075,4.165,813600,0
1995-05-22,4.11,4.22,4.11,4.185,964350,0
1995-05-23,4.22,4.22,4.15,4.165,782550,0
1995-05-24,4.185,4.185,3.965,3.98,1232550,0
1995-05-25,4,4.035,3.89,3.905,656550,0
1995-05-26,3.965,3.965,3.89,3.905,420750,0
1995-05-30,3.89,3.925,3.85,3.89,345150,0
1995-05-31,3.965,3.965,3.85,3.905,646200,0
1995-06-01,3.85,4,3.85,3.98,489600,0
1995-06-02,3.965,4.075,3.89,4.075,641250,0
1995-06-05,4,4.185,4,4.185,625950,0
1995-06-06,4.11,4.165,4.11,4.11,1284750,0
1995-06-07,4.15,4.15,4.075,4.095,689850,0
1995-06-08,4.075,4.15,4.075,4.075,461700,0
1995-06-09,4.075,4.15,4,4.075,566100,0
1995-06-12,4.075,4.11,4,4.11,325350,0
1995-06-13,4.075,4.185,4.005,4.035,1340550,0
1995-06-14,4.035,4.035,3.965,3.965,556200,0
1995-06-15,4,4.075,3.965,3.965,540450,0
1995-06-16,4.02,4.02,3.905,3.925,439650,0
1995-06-19,3.965,3.965,3.905,3.965,246600,0
1995-06-20,3.965,4.035,3.925,4.035,400050,0
1995-06-21,4.035,4.075,4,4.075,580500,0
1995-06-22,4.075,4.15,4.02,4.085,193950,0
1995-06-23,4.13,4.185,4.075,4.165,1134450,0
1995-06-26,4.185,4.185,3.925,3.965,707400,0
1995-06-27,3.965,4.095,3.925,4.075,663300,0
1995-06-28,4.075,4.15,4.035,4.11,1156050,0
1995-06-29,4.075,4.175,4.075,4.13,592650,0
1995-06-30,4.15,4.165,4.075,4.165,254700,0
1995-07-03,4.11,4.185,4.11,4.185,129150,0
1995-07-05,4.15,4.295,4.15,4.26,779850,0
1995-07-06,4.26,4.295,4.185,4.22,813150,0
1995-07-07,4.26,4.48,4.22,4.445,4025250,0
1995-07-10,4.445,4.445,4.315,4.335,1300950,0
1995-07-11,4.335,4.335,4.26,4.26,294750,0
1995-07-12,4.335,4.335,4.26,4.335,346050,0
1995-07-13,4.295,4.335,4.28,4.335,303750,0
1995-07-14,4.26,4.295,4.13,4.13,709200,0
1995-07-17,4.11,4.185,3.965,4.02,1094850,0
1995-07-18,4.02,4.15,4,4.15,1055250,0
1995-07-19,4.11,4.13,3.965,3.98,549000,0
1995-07-20,4,4.11,3.965,4.075,330300,0
1995-07-21,4.11,4.11,4.035,4.035,675900,0
1995-07-24,4.095,4.095,3.925,3.98,419400,0
1995-07-25,4.02,4.035,3.78,3.965,828000,0
1995-07-26,3.965,3.965,3.74,3.78,1638900,0
1995-07-27,3.795,4.035,3.74,4.035,3229200,0
1995-07-28,4,4.26,4,4.185,1093050,0
1995-07-31,4.22,4.22,4.11,4.185,466200,0
1995-08-01,4.185,4.185,4.075,4.095,3296250,0
1995-08-02,4.13,4.15,4.035,4.035,406350,0
1995-08-03,4,4.075,3.98,4.02,570150,0
1995-08-04,4.075,4.075,3.925,4.02,438750,0
1995-08-07,4.035,4.035,3.98,3.98,724500,0
1995-08-08,3.965,4.035,3.945,3.98,596700,0
1995-08-09,3.98,3.98,3.925,3.965,407250,0
1995-08-10,3.98,4.165,3.925,4.13,1251450,0
1995-08-11,4.185,4.185,4.075,4.075,598050,0
1995-08-14,4.075,4.11,4,4.075,188550,0
1995-08-15,4.075,4.075,3.965,4.02,261000,0
1995-08-16,4.02,4.02,3.89,3.965,984600,0
1995-08-17,3.925,4.035,3.925,4.035,345150,0
1995-08-18,4.03,4.075,3.965,4.02,281250,0
1995-08-21,4.035,4.075,4,4.075,296100,0
1995-08-22,4,4.15,4,4.11,459900,0
1995-08-23,4.11,4.15,4.075,4.075,184500,0
1995-08-24,4.075,4.15,4.075,4.15,189450,0
1995-08-25,4.15,4.15,3.925,3.98,800100,0
1995-08-28,3.925,4,3.925,3.99,444600,0
1995-08-29,3.945,4.055,3.945,4.035,1410300,0
1995-08-30,4.28,4.445,4.26,4.37,3699450,0
1995-08-31,4.405,4.405,4.22,4.22,1003050,0
1995-09-01,4.295,4.295,4.185,4.24,1072350,0
1995-09-05,4.26,4.295,4.185,4.26,1300500,0
1995-09-06,4.26,4.335,4.24,4.335,2714850,0
1995-09-07,4.37,4.445,4.335,4.445,2723850,0
1995-09-08,4.445,4.595,4.405,4.595,1950750,0
1995-09-11,4.595,4.595,4.52,4.535,1363050,0
1995-09-12,4.52,4.52,4.425,4.465,733050,0
1995-09-13,4.48,4.52,4.445,4.455,1048050,0
1995-09-14,4.48,4.52,4.445,4.48,794250,0
1995-09-15,4.465,4.48,4.295,4.48,634050,0
1995-09-18,4.48,4.48,4.26,4.315,1193850,0
1995-09-19,4.295,4.35,4.295,4.35,575100,0
1995-09-20,4.35,4.35,4.26,4.295,447750,0
1995-09-21,4.26,4.335,4.15,4.175,1906650,0
1995-09-22,4.15,4.24,4.11,4.24,1224900,0
1995-09-25,4.24,4.295,4.205,4.28,918900,0
1995-09-26,4.22,4.28,4.185,4.26,577800,0
1995-09-27,4.22,4.22,4.15,4.205,763200,0
1995-09-28,4.205,4.205,4.075,4.075,425700,0
1995-09-29,4.13,4.295,4.11,4.28,1165500,0
1995-10-02,4.22,4.28,4.185,4.22,422100,0
1995-10-03,4.24,4.24,4.185,4.22,630000,0
1995-10-04,4.185,4.185,4.095,4.15,515250,0
1995-10-05,4.15,4.185,4.11,4.165,790650,0
1995-10-06,4.185,4.22,4.15,4.205,2023200,0
1995-10-09,4.22,4.22,4.035,4.075,640800,0
1995-10-10,4.035,4.15,3.925,4.075,1288350,0
1995-10-11,4.185,4.185,4.11,4.15,553950,0
1995-10-12,4.15,4.295,4.13,4.295,623700,0
1995-10-13,4.295,4.37,4.26,4.335,563850,0
1995-10-16,4.335,4.405,4.26,4.405,411750,0
1995-10-17,4.405,4.405,4.295,4.315,494550,0
1995-10-18,4.295,4.37,4.15,4.24,2888550,0
1995-10-19,4.26,4.37,4.22,4.35,1240200,0
1995-10-20,4.37,4.39,4.335,4.35,596250,0
1995-10-23,4.37,4.37,4.28,4.28,610200,0
1995-10-24,4.335,4.335,4,4.02,1305450,0
1995-10-25,4.035,4.055,3.795,3.795,2978100,0
1995-10-26,3.795,4,3.78,3.925,1063800,0
1995-10-27,3.925,3.965,3.85,3.89,319950,0
1995-10-30,3.965,3.965,3.815,3.85,830250,0
1995-10-31,3.87,3.89,3.815,3.815,471600,0
1995-11-01,3.89,3.89,3.78,3.85,887400,0
1995-11-02,3.85,3.85,3.78,3.815,803700,0
1995-11-03,3.85,3.85,3.78,3.78,1884150,0
1995-11-06,3.85,3.85,3.74,3.815,1758600,0
1995-11-07,3.815,4.075,3.74,3.965,2299500,0
1995-11-08,4.075,4.22,4.075,4.15,1497150,0
1995-11-09,4.15,4.185,4.075,4.15,838350,0
1995-11-10,4.185,4.185,4.11,4.185,920250,0
1995-11-13,4.15,4.185,4.11,4.13,898200,0
1995-11-14,4.15,4.15,4.11,4.13,301050,0
1995-11-15,4.15,4.15,4.075,4.075,472050,0
1995-11-16,4.075,4.15,4.075,4.11,1795950,0
1995-11-17,4.11,4.11,4.075,4.11,210150,0
1995-11-20,4.11,4.11,4.075,4.075,315450,0
1995-11-21,4.11,4.11,3.965,3.98,490950,0
1995-11-22,4,4,3.925,3.945,297450,0
1995-11-24,3.98,4.035,3.925,4.035,650700,0
1995-11-27,4.035,4.035,3.945,4,504450,0
1995-11-28,4,4,3.89,3.915,1013400,0
1995-11-29,3.965,3.965,3.85,3.925,1244250,0
1995-11-30,3.925,3.925,3.87,3.925,751950,0
1995-12-01,3.925,4,3.89,3.98,1565100,0
1995-12-04,4,4.075,3.89,4.035,2586150,0
1995-12-05,4.075,4.075,3.965,3.965,1567800,0
1995-12-06,4.055,4.22,3.965,4.155,1069650,0
1995-12-07,4.185,4.37,4.15,4.335,2935350,0
1995-12-08,4.35,4.37,4.295,4.35,355050,0
1995-12-11,4.35,4.35,4.22,4.28,331200,0
1995-12-12,4.22,4.335,4.22,4.26,237600,0
1995-12-13,4.35,4.37,4.295,4.37,666000,0
1995-12-14,4.37,4.37,4.295,4.295,704700,0
1995-12-15,4.315,4.37,4.26,4.335,610650,0
1995-12-18,4.26,4.335,4.26,4.295,226800,0
1995-12-19,4.295,4.425,4.22,4.405,928800,0
1995-12-20,4.445,4.445,4.37,4.445,524250,0
1995-12-21,4.445,4.445,4.315,4.315,1136250,0
1995-12-22,4.295,4.405,4.22,4.295,959400,0
1995-12-26,4.26,4.35,4.22,4.35,594450,0
1995-12-27,4.35,4.405,4.295,4.405,295200,0
1995-12-28,4.425,4.48,4.37,4.465,1408950,0
1995-12-29,4.48,4.48,4.295,4.445,1606500,0
1996-01-02,4.445,4.465,4.37,4.425,377550,0
1996-01-03,4.37,4.465,4.37,4.405,624150,0
1996-01-04,4.48,4.5,4.425,4.48,1058850,0
1996-01-05,4.425,4.425,4.37,4.37,868950,0
1996-01-08,4.425,4.425,4.37,4.425,192150,0
1996-01-09,4.37,4.425,4.22,4.22,1014750,0
1996-01-10,4.24,4.24,3.98,4.035,1306800,0
1996-01-11,4.095,4.205,4.035,4.185,828900,0
1996-01-12,4.185,4.185,4.035,4.095,665100,0
1996-01-15,4.11,4.11,3.905,3.905,723600,0
1996-01-16,3.965,4,3.905,3.905,571500,0
1996-01-17,3.965,3.965,3.89,3.89,1498500,0
1996-01-18,3.965,4.035,3.89,4.02,2097000,0
1996-01-19,4.02,4.035,3.945,4,1035000,0
1996-01-22,4,4,3.85,3.925,1703700,0
1996-01-23,3.815,4.315,3.74,4.22,3720600,0
1996-01-24,4.26,4.26,3.965,3.965,1782900,0
1996-01-25,4.035,4.035,3.89,4,855000,0
1996-01-26,3.925,4.035,3.815,3.89,1265400,0
1996-01-29,3.925,3.965,3.85,3.965,1465200,0
1996-01-30,3.945,4.15,3.945,4.11,1939050,0
1996-01-31,4.11,4.11,4,4,1822500,0
1996-02-01,4.075,4.075,3.925,3.925,1571850,0
1996-02-02,4,4,3.815,3.925,1850400,0
1996-02-05,3.925,3.965,3.78,3.925,2532150,0
1996-02-06,3.965,4.02,3.925,3.945,1785600,0
1996-02-07,4.055,4.48,4.035,4.425,5985900,0
1996-02-08,4.405,4.555,4.37,4.535,3154050,0
1996-02-09,4.535,4.74,4.445,4.65,3063150,0
1996-02-12,4.63,4.74,4.555,4.74,1658250,0
1996-02-13,4.685,4.78,4.595,4.74,2176650,0
1996-02-14,4.78,4.78,4.665,4.74,1057050,0
1996-02-15,4.74,4.74,4.63,4.705,1256850,0
1996-02-16,4.63,4.705,4.63,4.665,334350,0
1996-02-20,4.63,4.63,4.52,4.52,826200,0
1996-02-21,4.575,4.63,4.52,4.63,1256400,0
1996-02-22,4.63,4.705,4.595,4.65,974700,0
1996-02-23,4.665,4.665,4.555,4.63,894150,0
1996-02-26,4.555,4.63,4.555,4.555,426150,0
1996-02-27,4.63,4.63,4.52,4.52,604350,0
1996-02-28,4.52,4.665,4.52,4.595,570150,0
1996-02-29,4.575,4.665,4.535,4.595,373950,0
1996-03-01,4.665,4.665,4.5,4.5,644850,0
1996-03-04,4.5,4.555,4.39,4.405,1567800,0
1996-03-05,4.405,4.555,4.405,4.535,1045800,0
1996-03-06,4.555,4.555,4.405,4.48,3032550,0
1996-03-07,4.48,4.48,3.965,4.13,12776850,0
1996-03-08,4.075,4.165,3.89,4,4371750,0
1996-03-11,3.965,4.075,3.965,4.075,2147850,0
1996-03-12,4.075,4.075,3.965,4.035,1519200,0
1996-03-13,4,4.035,3.85,3.955,3413700,0
1996-03-14,3.925,4.02,3.89,3.965,2859750,0
1996-03-15,3.89,3.925,3.705,3.76,3210750,0
1996-03-18,3.78,4.075,3.74,4.075,4321800,0
1996-03-19,4.11,4.205,3.965,4,2600100,0
1996-03-20,4.035,4.075,3.965,3.98,2565900,0
1996-03-21,4.15,4.185,3.85,3.925,4247550,0
1996-03-22,3.925,4.11,3.89,3.965,3417300,0
1996-03-25,4,4.035,3.965,4.02,2349000,0
1996-03-26,4.035,4.15,3.965,4.095,2292750,0
1996-03-27,4.15,4.22,4.095,4.165,1051200,0
1996-03-28,4.165,4.165,4.055,4.095,771750,0
1996-03-29,4.11,4.15,4.075,4.15,540450,0
1996-04-01,4.185,4.425,4.075,4.405,1790100,0
1996-04-02,4.405,4.405,4.28,4.315,739350,0
1996-04-03,4.335,4.335,4.075,4.205,1226250,0
1996-04-04,4.22,4.35,4.165,4.295,1778850,0
1996-04-08,4.26,4.26,4.15,4.155,2899800,0
1996-04-09,4.205,4.22,4.15,4.22,1068750,0
1996-04-10,4.22,4.315,4.165,4.28,791550,0
1996-04-11,4.315,4.315,4.22,4.22,630900,0
1996-04-12,4.295,4.335,4.26,4.28,3429450,0
1996-04-15,4.26,4.335,4.26,4.295,1224000,0
1996-04-16,4.28,4.315,4.28,4.315,775350,0
1996-04-17,4.315,4.315,4.28,4.315,1496250,0
1996-04-18,4.315,4.315,4.28,4.28,249300,0
1996-04-19,4.315,4.335,4.22,4.295,711000,0
1996-04-22,4.295,4.315,4.22,4.26,688950,0
1996-04-23,4.315,4.465,4.26,4.37,1548450,0
1996-04-24,4.445,4.665,4.445,4.61,2772000,0
1996-04-25,4.535,4.78,4.535,4.63,1859850,0
1996-04-26,4.705,4.705,4.63,4.65,851850,0
1996-04-29,4.705,4.705,4.535,4.555,993150,0
1996-04-30,4.595,4.595,4.52,4.52,670950,0
1996-05-01,4.5,4.555,4.445,4.555,1661400,0
1996-05-02,4.535,4.555,4.28,4.28,2092500,0
1996-05-03,4.335,4.37,4.26,4.37,1139850,0
1996-05-06,4.39,4.555,4.335,4.555,1503000,0
1996-05-07,4.52,4.61,4.48,4.535,2628900,0
1996-05-08,4.52,4.555,4.405,4.405,900900,0
1996-05-09,4.465,4.52,4.405,4.52,544050,0
1996-05-10,4.535,4.685,4.48,4.665,859500,0
1996-05-13,4.685,4.685,4.61,4.665,812250,0
1996-05-14,4.705,4.78,4.685,4.75,1495800,0
1996-05-15,4.72,4.815,4.72,4.76,2915550,0
1996-05-16,4.74,4.795,4.74,4.78,1945800,0
1996-05-17,4.74,4.78,4.74,4.78,476100,0
1996-05-20,4.78,4.78,4.665,4.685,564300,0
1996-05-21,4.74,4.78,4.685,4.72,960750,0
1996-05-22,4.76,4.76,4.665,4.72,1546650,0
1996-05-23,4.72,4.72,4.665,4.685,1593450,0
1996-05-24,4.72,4.72,4.685,4.695,990900,0
1996-05-28,4.685,4.72,4.63,4.63,857250,0
1996-05-29,4.665,4.89,4.61,4.705,1651950,0
1996-05-30,4.705,4.815,4.685,4.72,711000,0
1996-05-31,4.78,4.78,4.555,4.65,1012950,0
1996-06-03,4.685,4.685,4.61,4.665,592200,0
1996-06-04,4.61,4.665,4.535,4.595,432000,0
1996-06-05,4.535,4.595,4.535,4.595,226350,0
1996-06-06,4.595,4.63,4.535,4.555,464400,0
1996-06-07,4.555,4.63,4.48,4.555,467550,0
1996-06-10,4.665,4.78,4.555,4.705,579600,0
1996-06-11,4.705,4.87,4.705,4.74,1179450,0
1996-06-12,4.78,4.78,4.665,4.74,563850,0
1996-06-13,4.685,4.965,4.685,4.945,1434150,0
1996-06-14,5.02,5.075,4.665,4.665,2163150,0
1996-06-17,4.72,4.72,4.65,4.685,630000,0
1996-06-18,4.72,4.72,4.61,4.65,1056600,0
1996-06-19,4.685,4.705,4.63,4.705,978750,0
1996-06-20,4.705,4.705,4.555,4.555,947250,0
1996-06-21,4.63,4.63,4.52,4.52,958950,0
1996-06-24,4.595,4.595,4.465,4.48,560250,0
1996-06-25,4.555,4.555,4.37,4.445,937800,0
1996-06-26,4.445,4.445,4.295,4.35,580500,0
1996-06-27,4.37,4.405,4.295,4.405,653850,0
1996-06-28,4.445,4.595,4.37,4.445,2687850,0
1996-07-01,4.48,4.665,4.39,4.665,1313550,0
1996-07-02,4.705,4.925,4.705,4.89,2093400,0
1996-07-03,4.89,4.965,4.795,4.905,1421100,0
1996-07-05,4.815,4.925,4.78,4.78,1083600,0
1996-07-08,4.74,4.905,4.74,4.835,898650,0
1996-07-09,4.89,4.89,4.76,4.795,667800,0
1996-07-10,4.815,4.815,4.335,4.405,2190150,0
1996-07-11,4.445,4.445,4.075,4.24,2603250,0
1996-07-12,4.24,4.595,4.22,4.535,1895400,0
1996-07-15,4.52,4.535,4.405,4.425,1225350,0
1996-07-16,4.405,4.445,4.11,4.24,1419750,0
1996-07-17,4.335,4.445,4.24,4.35,1232100,0
1996-07-18,4.405,4.48,4.335,4.445,855450,0
1996-07-19,4.465,4.465,4.405,4.465,567450,0
1996-07-22,4.405,4.465,4.405,4.465,198900,0
1996-07-23,4.52,4.535,4.295,4.35,1168200,0
1996-07-24,4.26,4.405,4.15,4.405,641250,0
1996-07-25,4.595,4.815,4.595,4.76,2614950,0
1996-07-26,4.78,5.02,4.78,4.965,2058750,0
1996-07-29,4.98,4.98,4.85,4.89,2153700,0
1996-07-30,4.965,4.965,4.905,4.925,2792250,0
1996-07-31,4.925,5.02,4.925,4.965,1707750,0
1996-08-01,5.02,5.075,4.965,5.02,1268100,0
1996-08-02,5.11,5.295,5.075,5.24,2734200,0
1996-08-05,5.295,5.37,5.22,5.345,2254950,0
1996-08-06,5.315,5.37,5.185,5.22,1840050,0
1996-08-07,5.205,5.295,5.165,5.28,2050650,0
1996-08-08,5.26,5.26,5.165,5.205,1175850,0
1996-08-09,5.15,5.185,5.035,5.035,530100,0
1996-08-12,5.11,5.185,4.965,5.15,788850,0
1996-08-13,5.035,5.22,5.035,5.165,1151550,0
1996-08-14,5.185,5.22,5.11,5.165,310050,0
1996-08-15,5.22,5.22,5.11,5.15,176400,0
1996-08-16,5.11,5.185,5,5.035,1449450,0
1996-08-19,5.035,5.075,5,5.02,313650,0
1996-08-20,5.075,5.075,4.905,4.98,807300,0
1996-08-21,4.98,5.055,4.905,5.055,658350,0
1996-08-22,5.055,5.055,4.98,5.035,263250,0
1996-08-23,4.98,5.11,4.98,5.095,457650,0
1996-08-26,5.055,5.26,5.055,5.26,860850,0
1996-08-27,5.335,5.335,5.22,5.22,1250100,0
1996-08-28,5.22,5.295,5.15,5.15,355050,0
1996-08-29,5.15,5.185,5,5,363600,0
1996-08-30,5,5.075,4.965,5.02,396450,0
1996-09-03,4.965,4.965,4.795,4.89,495450,0
1996-09-04,4.925,5.035,4.925,5,219150,0
1996-09-05,4.965,5.055,4.965,5.035,593550,0
1996-09-06,5.075,5.11,5.035,5.11,333000,0
1996-09-09,5.075,5.26,5.035,5.055,687600,0
1996-09-10,5.075,5.11,5,5.11,498600,0
1996-09-11,5.035,5.075,5.035,5.075,259200,0
1996-09-12,5.11,5.205,5,5.185,810900,0
1996-09-13,5.22,5.22,5.02,5.15,989550,0
1996-09-16,5.095,5.295,5.095,5.22,1304100,0
1996-09-17,5.22,5.425,5.22,5.335,1530450,0
1996-09-18,5.37,5.37,5.24,5.24,539550,0
1996-09-19,5.24,5.28,5.165,5.185,385200,0
1996-09-20,5.22,5.295,5.165,5.26,565200,0
1996-09-23,5.295,5.37,5.22,5.35,1002150,0
1996-09-24,5.315,5.405,5.295,5.37,544050,0
1996-09-25,5.405,5.445,5.335,5.445,445950,0
1996-09-26,5.52,5.815,5.5,5.705,2538450,0
1996-09-27,5.72,5.76,5.665,5.73,1039500,0
1996-09-30,5.74,5.74,5.65,5.665,920250,0
1996-10-01,5.63,5.705,5.63,5.705,512100,0
1996-10-02,5.705,5.705,5.48,5.48,1066950,0
1996-10-03,5.52,5.72,5.335,5.65,2316150,0
1996-10-04,5.665,5.78,5.63,5.705,545400,0
1996-10-07,5.815,5.89,5.665,5.72,913950,0
1996-10-08,5.74,5.815,5.685,5.72,904050,0
1996-10-09,5.78,5.78,5.665,5.685,1300950,0
1996-10-10,5.665,5.78,5.665,5.72,805500,0
1996-10-11,5.685,5.72,5.595,5.63,1035450,0
1996-10-14,5.63,5.74,5.63,5.705,278550,0
1996-10-15,5.665,5.925,5.665,5.74,929700,0
1996-10-16,5.74,5.815,5.52,5.705,978300,0
1996-10-17,5.665,5.98,5.665,5.85,1013850,0
1996-10-18,5.85,5.89,5.72,5.87,762750,0
1996-10-21,5.78,5.945,5.78,5.85,476550,0
1996-10-22,5.85,5.965,5.705,5.705,1272150,0
1996-10-23,5.705,5.76,5.535,5.63,1028700,0
1996-10-24,5.705,5.74,5.555,5.585,809550,0
1996-10-25,5.555,5.63,5.48,5.555,804600,0
1996-10-28,5.555,5.63,5.52,5.53,721350,0
1996-10-29,5.52,5.65,5.52,5.535,777150,0
1996-10-30,5.595,5.595,5.52,5.535,678600,0
1996-10-31,5.52,5.74,5.52,5.685,870300,0
1996-11-01,5.685,5.705,5.555,5.61,531000,0
1996-11-04,5.595,5.685,5.595,5.665,308700,0
1996-11-05,5.61,5.705,5.535,5.63,1068750,0
1996-11-06,5.665,5.705,5.63,5.65,517950,0
1996-11-07,5.65,5.705,5.65,5.65,114750,0
1996-11-08,5.65,5.705,5.595,5.595,336150,0
1996-11-11,5.595,5.665,5.555,5.63,614700,0
1996-11-12,5.575,5.65,5.425,5.48,1123200,0
1996-11-13,5.425,5.48,5.405,5.48,291600,0
1996-11-14,5.48,5.48,5.405,5.445,372150,0
1996-11-15,5.445,5.48,5.295,5.345,1112850,0
1996-11-18,5.39,5.39,5.26,5.335,507600,0
1996-11-19,5.295,5.445,5.26,5.445,819450,0
1996-11-20,5.445,5.445,5.39,5.39,145350,0
1996-11-21,5.445,5.705,5.39,5.665,904500,0
1996-11-22,5.65,5.76,5.65,5.705,774900,0
1996-11-25,5.72,5.85,5.685,5.815,739350,0
1996-11-26,5.795,5.85,5.65,5.65,503550,0
1996-11-27,5.65,5.665,5.63,5.63,527400,0
1996-11-29,5.65,5.665,5.595,5.595,224100,0
1996-12-02,5.595,5.61,5.555,5.555,633150,0
1996-12-03,5.595,5.595,5.37,5.425,1063800,0
1996-12-04,5.425,5.425,5.26,5.35,719100,0
1996-12-05,5.335,5.37,5.315,5.37,545850,0
1996-12-06,5.24,5.295,5.205,5.22,469350,0
1996-12-09,5.315,5.37,5.26,5.335,157050,0
1996-12-10,5.39,5.535,5.335,5.39,404550,0
1996-12-11,5.405,5.405,5.315,5.335,341550,0
1996-12-12,5.335,5.35,4.965,5.035,1297800,0
1996-12-13,5.02,5.13,4.835,5.13,1902150,0
1996-12-16,5.165,5.165,5,5.055,859950,0
1996-12-17,5.055,5.26,5.035,5.205,1197000,0
1996-12-18,5.26,5.335,5.185,5.205,1338300,0
1996-12-19,5.26,5.335,5.185,5.295,828000,0
1996-12-20,5.295,5.315,5.24,5.315,302400,0
1996-12-23,5.295,5.335,5.24,5.24,538200,0
1996-12-24,5.24,5.295,5.24,5.28,535950,0
1996-12-26,5.24,5.28,5.24,5.24,168300,0
1996-12-27,5.24,5.295,5.22,5.295,181350,0
1996-12-30,5.22,5.445,5.22,5.37,656550,0
1996-12-31,5.37,5.52,5.335,5.445,956700,0
1997-01-02,5.445,5.48,5.39,5.4,812700,0
1997-01-03,5.39,5.52,5.39,5.48,1421100,0
1997-01-06,5.48,5.5,5.405,5.445,1476000,0
1997-01-07,5.425,5.465,5.335,5.405,252450,0
1997-01-08,5.37,5.445,5.335,5.36,989550,0
1997-01-09,5.405,5.445,5.295,5.36,1226700,0
1997-01-10,5.37,5.425,5.35,5.425,531000,0
1997-01-13,5.37,5.445,5.37,5.425,517050,0
1997-01-14,5.405,5.535,5.405,5.535,1009350,0
1997-01-15,5.5,5.535,5.445,5.445,2389050,0
1997-01-16,5.445,5.52,5.445,5.465,1474200,0
1997-01-17,5.445,5.48,5.425,5.48,173700,0
1997-01-20,5.48,5.48,5.37,5.37,380700,0
1997-01-21,5.37,5.405,5.27,5.28,1516050,0
1997-01-22,5.335,5.405,5.28,5.405,1463850,0
1997-01-23,5.405,5.555,5.335,5.335,1975500,0
1997-01-24,5.35,5.35,5.185,5.205,894600,0
1997-01-27,5.26,5.26,5.11,5.165,864450,0
1997-01-28,5.205,5.205,5.095,5.11,2373300,0
1997-01-29,5.11,5.13,4.98,4.98,1827900,0
1997-01-30,5.035,5.075,5,5.075,2123100,0
1997-01-31,5.095,5.095,4.945,4.955,1869750,0
1997-02-03,5,5,4.815,4.965,8302500,0
1997-02-04,5,5.11,4.965,5.075,1672200,0
1997-02-05,5.075,5.22,5.02,5.13,2111400,0
1997-02-06,5.165,5.165,5.11,5.165,203850,0
1997-02-07,5.22,5.315,5.205,5.26,512550,0
1997-02-10,5.295,5.425,5.24,5.37,1204200,0
1997-02-11,5.405,5.405,5.335,5.335,648450,0
1997-02-12,5.39,5.425,5.335,5.425,487800,0
1997-02-13,5.37,5.425,5.315,5.315,1015650,0
1997-02-14,5.315,5.37,5.205,5.22,785250,0
1997-02-18,5.205,5.26,5.205,5.24,639000,0
1997-02-19,5.185,5.22,5.055,5.1,1498050,0
1997-02-20,5.13,5.165,5.055,5.14,648000,0
1997-02-21,5.11,5.165,5.11,5.15,469350,0
1997-02-24,5.11,5.22,5.095,5.095,763650,0
1997-02-25,5.165,5.185,5.02,5.11,455850,0
1997-02-26,5.13,5.13,5.035,5.035,453150,0
1997-02-27,5.035,5.095,4.98,5.02,845550,0
1997-02-28,5.035,5.035,4.85,4.85,906300,0
1997-03-03,4.905,5.48,4.85,5.425,3035700,0
1997-03-04,5.425,5.65,5.37,5.575,3101850,0
1997-03-05,5.595,5.795,5.535,5.78,2757150,0
1997-03-06,5.78,5.78,5.595,5.61,1170000,0
1997-03-07,5.63,5.63,5.575,5.61,716400,0
1997-03-10,5.575,5.76,5.575,5.75,1720350,0
1997-03-11,5.815,5.87,5.74,5.74,1530000,0
1997-03-12,5.78,5.795,5.705,5.705,1137600,0
1997-03-13,5.665,5.665,5.555,5.61,1531350,0
1997-03-14,5.665,5.76,5.61,5.63,1553850,0
1997-03-17,5.685,5.685,5.595,5.61,1492650,0
1997-03-18,5.65,5.685,5.575,5.63,1281150,0
1997-03-19,5.61,5.72,5.595,5.61,1586700,0
1997-03-20,5.62,5.65,5.555,5.555,1243800,0
1997-03-21,5.665,5.705,5.61,5.61,1006200,0
1997-03-24,5.665,5.665,5.405,5.535,888300,0
1997-03-25,5.5,5.555,5.5,5.52,809100,0
1997-03-26,5.535,5.61,5.5,5.575,216450,0
1997-03-27,5.52,5.575,5.425,5.48,610200,0
1997-03-31,5.52,5.52,5.445,5.52,718650,0
1997-04-01,5.445,5.575,5.445,5.52,1271250,0
1997-04-02,5.535,5.535,5.465,5.535,98100,0
1997-04-03,5.465,5.535,5.405,5.48,963900,0
1997-04-04,5.465,5.52,5.445,5.49,1879200,0
1997-04-07,5.465,5.665,5.465,5.62,559350,0
1997-04-08,5.575,5.65,5.535,5.595,223650,0
1997-04-09,5.575,5.595,5.5,5.555,269100,0
1997-04-10,5.5,5.535,5.5,5.5,840150,0
1997-04-11,5.48,5.5,5.405,5.445,1530900,0
1997-04-14,5.405,5.595,5.405,5.595,395100,0
1997-04-15,5.555,5.74,5.555,5.685,940500,0
1997-04-16,5.665,5.74,5.61,5.63,605700,0
1997-04-17,5.63,5.705,5.48,5.555,1067400,0
1997-04-18,5.52,5.555,5.48,5.48,937350,0
1997-04-21,5.465,5.52,5.39,5.405,494550,0
1997-04-22,5.425,5.555,5.405,5.52,2362050,0
1997-04-23,5.52,5.815,5.52,5.815,1255950,0
1997-04-24,5.78,5.795,5.685,5.685,1417050,0
1997-04-25,5.63,5.665,5.595,5.63,761850,0
1997-04-28,5.63,5.65,5.48,5.555,959400,0
1997-04-29,5.52,5.65,5.52,5.595,1285200,0
1997-04-30,5.595,5.685,5.555,5.595,850500,0
1997-05-01,5.555,5.63,5.465,5.465,1028250,0
1997-05-02,5.465,5.74,5.465,5.74,4314150,0
1997-05-05,5.705,6.15,5.705,6.075,5522850,0
1997-05-06,5.98,6.035,5.89,5.925,2277900,0
1997-05-07,5.835,5.925,5.52,5.555,879300,0
1997-05-08,5.52,5.795,5.445,5.74,2191950,0
1997-05-09,5.78,5.78,5.715,5.72,791550,0
1997-05-12,5.705,5.72,5.575,5.585,783450,0
1997-05-13,5.575,5.61,5.52,5.52,2376900,0
1997-05-14,5.5,5.555,5.425,5.5,1391850,0
1997-05-15,5.52,5.52,5.465,5.465,742050,0
1997-05-16,5.48,5.65,5.445,5.595,6149250,0
1997-05-19,5.575,5.63,5.555,5.595,1986300,0
1997-05-20,5.595,5.61,5.555,5.61,3736350,0
1997-05-21,5.63,5.65,5.555,5.555,2216700,0
1997-05-22,5.575,5.78,5.535,5.74,3896550,0
1997-05-23,5.72,5.78,5.72,5.76,2336400,0
1997-05-27,5.74,5.905,5.685,5.89,3515400,0
1997-05-28,5.905,5.905,5.87,5.89,3752550,0
1997-05-29,5.87,5.965,5.87,5.945,1878300,0
1997-05-30,5.78,6.165,5.76,6.095,3862350,0
1997-06-02,6.095,6.15,5.72,5.835,2925450,0
1997-06-03,5.78,5.905,5.705,5.88,2404800,0
1997-06-04,5.89,5.89,5.835,5.85,1333800,0
1997-06-05,5.87,5.87,5.65,5.685,2027700,0
1997-06-06,5.685,5.945,5.63,5.795,2234250,0
1997-06-09,5.78,5.965,5.78,5.955,2638800,0
1997-06-10,5.965,6.055,5.965,5.98,1616850,0
1997-06-11,6,6.22,5.98,6.065,5288850,0
1997-06-12,6.055,6.15,6,6.075,1728900,0
1997-06-13,6.11,6.26,6.095,6.24,4723200,0
1997-06-16,6.22,6.35,6.205,6.315,3882600,0
1997-06-17,6.295,6.35,6.24,6.315,2678850,0
1997-06-18,6.26,6.35,6.26,6.35,623250,0
1997-06-19,6.335,6.555,6.315,6.535,2103300,0
1997-06-20,6.575,6.595,6.52,6.555,1732950,0
1997-06-23,6.535,6.575,6.52,6.555,2837700,0
1997-06-24,6.61,6.63,6.575,6.595,1248750,0
1997-06-25,6.61,6.63,6.535,6.535,1111050,0
1997-06-26,6.535,6.595,6.535,6.565,924300,0
1997-06-27,6.575,6.63,6.535,6.595,1073250,0
1997-06-30,6.555,6.65,6.555,6.61,1291500,0
1997-07-01,6.63,6.665,6.575,6.595,1983600,0
1997-07-02,6.61,6.63,6.575,6.62,2648700,0
1997-07-03,6.65,6.665,6.61,6.665,376650,0
1997-07-07,6.61,6.685,6.61,6.655,821250,0
1997-07-08,6.665,6.76,6.63,6.75,2564100,0
1997-07-09,6.76,6.76,6.665,6.715,1960650,0
1997-07-10,6.72,6.72,6.61,6.685,751050,0
1997-07-11,6.685,6.945,6.63,6.9,3024000,0
1997-07-14,6.905,7.22,6.89,7.22,4695300,0
1997-07-15,7.22,7.39,7.165,7.335,4376700,0
1997-07-16,7.37,7.37,7.22,7.24,3864150,0
1997-07-17,7.28,7.295,7.24,7.28,2099700,0
1997-07-18,7.28,7.28,7.24,7.28,1407150,0
1997-07-21,7.26,7.26,7.15,7.15,1249650,0
1997-07-22,7.15,7.295,7,7.055,2394450,0
1997-07-23,7,7.02,6.925,6.99,3250350,0
1997-07-24,7.02,7.15,6.98,7.13,1654650,0
1997-07-25,7.13,7.22,7.075,7.13,1217250,0
1997-07-28,7.095,7.11,7.02,7.02,369900,0
1997-07-29,7.02,7.075,6.89,6.965,913050,0
1997-07-30,6.965,7.075,6.89,7.075,1602450,0
1997-07-31,7.035,7.12,7.035,7.11,1114650,0
1997-08-01,7.12,7.12,7.045,7.11,2146050,0
1997-08-04,7.11,7.11,7.075,7.11,709650,0
1997-08-05,7.055,7.11,7.035,7.095,757800,0
1997-08-06,7.055,7.095,6.965,6.98,1133550,0
1997-08-07,6.945,7.075,6.85,7,1053000,0
1997-08-08,6.98,7.035,6.925,6.99,676350,0
1997-08-11,6.945,6.965,6.795,6.945,1157850,0
1997-08-12,6.98,7.095,6.905,6.965,946800,0
1997-08-13,6.98,6.98,6.835,6.965,733950,0
1997-08-14,7,7,6.925,6.965,392850,0
1997-08-15,6.925,7.075,6.925,6.98,570150,0
1997-08-18,6.905,7,6.905,6.945,1062450,0
1997-08-19,6.89,6.945,6.815,6.87,591300,0
1997-08-20,6.795,6.98,6.795,6.965,761850,0
1997-08-21,6.98,6.98,6.815,6.87,1402200,0
1997-08-22,6.815,6.945,6.74,6.815,898650,0
1997-08-25,6.815,6.98,6.76,6.905,1336500,0
1997-08-26,6.85,7,6.85,6.935,846000,0
1997-08-27,6.98,6.98,6.87,6.925,489150,0
1997-08-28,6.85,6.97,6.85,6.915,406350,0
1997-08-29,6.945,6.945,6.61,6.665,639900,0
1997-09-02,6.665,7,6.61,6.925,923400,0
1997-09-03,6.965,6.98,6.835,6.89,1611450,0
1997-09-04,6.87,6.98,6.87,6.965,623700,0
1997-09-05,6.97,7.13,6.965,7.075,942750,0
1997-09-08,7.095,7.28,7,7.035,1436400,0
1997-09-09,7.035,7.035,6.89,6.97,391950,0
1997-09-10,6.945,7,6.76,6.795,1347300,0
1997-09-11,6.78,6.945,6.78,6.935,610650,0
1997-09-12,6.945,7.15,6.87,7.035,844200,0
1997-09-15,7.035,7.165,6.98,7.095,702900,0
1997-09-16,7.11,7.165,6.98,7.15,670950,0
1997-09-17,7.185,7.295,7.095,7.205,1204200,0
1997-09-18,7.26,7.28,7.185,7.27,493200,0
1997-09-19,7.28,7.28,7.11,7.11,873900,0
1997-09-22,7.15,7.22,7.075,7.15,686700,0
1997-09-23,7.075,7.11,6.925,6.945,993600,0
1997-09-24,6.905,6.98,6.89,6.905,801000,0
1997-09-25,6.87,6.945,6.72,6.74,1881900,0
1997-09-26,6.795,6.795,6.555,6.555,2421900,0
1997-09-29,6.575,6.685,6.535,6.665,1806750,0
1997-09-30,6.63,6.665,6.465,6.5,2643750,0
1997-10-01,6.555,6.98,6.535,6.955,2867400,0
1997-10-02,6.965,7.055,6.905,6.97,922500,0
1997-10-03,6.965,7.095,6.925,7.075,710550,0
1997-10-06,7.02,7.315,6.965,7.295,1212300,0
1997-10-07,7.26,7.405,7.24,7.335,1381950,0
1997-10-08,7.335,7.425,7.26,7.26,1792350,0
1997-10-09,7.28,7.295,7.13,7.22,385200,0
1997-10-10,7.205,7.22,6.965,7,646650,0
1997-10-13,7.035,7.13,7,7,1288350,0
1997-10-14,7.035,7.055,6.72,6.76,710100,0
1997-10-15,6.685,6.905,6.685,6.845,2616750,0
1997-10-16,6.85,6.89,6.685,6.72,965700,0
1997-10-17,6.685,6.815,6.555,6.72,614250,0
1997-10-20,6.705,6.76,6.595,6.665,967050,0
1997-10-21,6.76,6.89,6.73,6.76,751050,0
1997-10-22,6.74,6.835,6.695,6.77,1048050,0
1997-10-23,6.65,6.74,6.335,6.4,1037250,0
1997-10-24,6.52,6.63,6.405,6.48,1738800,0
1997-10-27,6.445,6.535,5.85,5.89,1642950,0
1997-10-28,5.78,6.575,5.65,6.575,6905700,0
1997-10-29,6.595,6.685,6.11,6.39,4187250,0
1997-10-30,6.22,6.445,6.185,6.445,755100,0
1997-10-31,6.48,6.63,6.37,6.63,646650,0
1997-11-03,6.65,6.665,6.37,6.51,1631700,0
1997-11-04,6.52,6.61,6.465,6.48,1404900,0
1997-11-05,6.595,7.035,6.575,6.87,1445400,0
1997-11-06,7.055,7.295,7.035,7.185,3453300,0
1997-11-07,7.035,7.22,7.035,7.22,1245600,0
1997-11-10,7.22,7.26,7.11,7.195,1884600,0
1997-11-11,7.165,7.26,7.11,7.11,1211400,0
1997-11-12,7.035,7.165,6.965,7.1,1221750,0
1997-11-13,7.075,7.205,6.78,7.11,1133550,0
1997-11-14,7.165,7.165,7,7.14,425700,0
1997-11-17,7.185,7.335,7.11,7.295,639900,0
1997-11-18,7.28,7.315,7.24,7.26,1383750,0
1997-11-19,7.24,7.28,7.24,7.28,1049400,0
1997-11-20,7.26,7.28,7.24,7.26,1162350,0
1997-11-21,7.27,7.27,7.24,7.26,1598850,0
1997-11-24,7.24,7.295,7.185,7.185,915750,0
1997-11-25,7.185,7.24,7.11,7.185,1666800,0
1997-11-26,7.11,7.165,7.055,7.155,333900,0
1997-11-28,7.15,7.185,7.15,7.185,203400,0
1997-12-01,7.205,7.295,7.185,7.28,726300,0
1997-12-02,7.095,7.185,7.075,7.13,663750,0
1997-12-03,7.13,7.165,7.035,7.14,1345500,0
1997-12-04,7.15,7.15,7.02,7.11,1356300,0
1997-12-05,7.035,7.13,7.035,7.095,306450,0
1997-12-08,7.13,7.15,7.075,7.15,754200,0
1997-12-09,7.15,7.165,6.965,7.095,1201950,0
1997-12-10,7.11,7.165,6.955,7,949500,0
1997-12-11,6.925,6.965,6.76,6.815,1375200,0
1997-12-12,6.89,6.925,6.665,6.705,837450,0
1997-12-15,6.795,6.815,6.61,6.61,1242450,0
1997-12-16,6.61,6.705,6.555,6.665,1125000,0
1997-12-17,6.685,6.685,6.555,6.6,1129950,0
1997-12-18,6.65,6.65,6.295,6.425,2275200,0
1997-12-19,6.39,6.925,6.37,6.905,3102300,0
1997-12-22,6.87,7.165,6.87,7.13,2068650,0
1997-12-23,7.11,7.26,7.11,7.23,1307250,0
1997-12-24,7.24,7.26,7.165,7.195,543150,0
1997-12-26,7.165,7.185,7.15,7.185,207900,0
1997-12-29,7.185,7.22,7.15,7.205,232200,0
1997-12-30,7.22,7.425,7.185,7.425,1107450,0
1997-12-31,7.425,7.63,7.28,7.28,1612800,0
1998-01-02,7.25,7.37,7.11,7.295,1401750,0
1998-01-05,7.295,7.315,7.185,7.315,827100,0
1998-01-06,7.26,7.335,7.175,7.175,1057950,0
1998-01-07,7.22,7.24,7,7.185,1435500,0
1998-01-08,7.15,7.22,7.11,7.155,678600,0
1998-01-09,7.15,7.15,6.89,6.89,1892250,0
1998-01-12,6.835,7.15,6.665,7.065,3501450,0
1998-01-13,7.035,7.15,7.035,7.15,1215450,0
1998-01-14,7.15,7.155,7.095,7.11,552600,0
1998-01-15,7.165,7.52,7.095,7.48,2146500,0
1998-01-16,7.48,7.78,7.44,7.555,2840400,0
1998-01-20,7.5,7.815,7.48,7.72,2337750,0
1998-01-21,7.575,7.705,7.5,7.705,1227150,0
1998-01-22,7.595,7.85,7.575,7.72,1736100,0
1998-01-23,7.815,7.815,7.685,7.76,910800,0
1998-01-26,7.705,7.78,7.555,7.565,1231200,0
1998-01-27,7.535,7.665,7.535,7.665,1213650,0
1998-01-28,7.705,7.89,7.595,7.835,1354500,0
1998-01-29,7.76,7.87,7.74,7.78,752400,0
1998-01-30,7.78,7.815,7.685,7.685,341550,0
1998-02-02,7.78,7.965,7.76,7.805,1597950,0
1998-02-03,7.815,8,7.74,7.85,2098350,0
1998-02-04,7.78,7.945,7.78,7.835,557550,0
1998-02-05,7.85,7.965,7.815,7.87,1144800,0
1998-02-06,7.9,7.9,7.835,7.86,304200,0
1998-02-09,7.89,7.89,7.835,7.87,1332450,0
1998-02-10,7.87,8.02,7.85,8,1462950,0
1998-02-11,8.02,8.15,7.965,8.11,1800900,0
1998-02-12,8.11,8.165,8.02,8.155,2053350,0
1998-02-13,8.11,8.165,8.055,8.055,787500,0
1998-02-17,8.095,8.165,7.965,7.965,2668500,0
1998-02-18,8,8.155,7.925,8.155,861300,0
1998-02-19,8.075,8.24,8.075,8.185,2982150,0
1998-02-20,8.205,8.24,7.815,7.89,1702350,0
1998-02-23,7.945,8,7.85,8,1017450,0
1998-02-24,8.02,8.075,7.925,7.965,2061000,0
1998-02-25,7.965,8.28,7.965,8.26,1266300,0
1998-02-26,8.295,8.35,8.165,8.315,2107800,0
1998-02-27,8.26,8.335,8.11,8.11,2734650,0
1998-03-02,8.24,8.445,8.165,8.315,2169000,0
1998-03-03,8.28,8.595,8.28,8.52,906300,0
1998-03-04,8.445,8.76,8.445,8.75,1240650,0
1998-03-05,8.63,8.78,8.535,8.63,1907100,0
1998-03-06,8.665,8.99,8.61,8.99,1707750,0
1998-03-09,9,9,8.405,8.48,1930500,0
1998-03-10,8.63,8.665,8.445,8.5,1625400,0
1998-03-11,8.48,8.74,8.425,8.595,3146400,0
1998-03-12,8.595,8.72,8.575,8.705,565650,0
1998-03-13,8.74,8.815,8.665,8.705,377550,0
1998-03-16,8.665,8.72,8.575,8.65,435600,0
1998-03-17,8.685,8.72,8.575,8.595,479700,0
1998-03-18,8.555,8.74,8.52,8.715,271800,0
1998-03-19,8.74,8.78,8.595,8.78,492750,0
1998-03-20,8.85,8.85,8.5,8.5,766350,0
1998-03-23,8.545,8.78,8.445,8.705,1206900,0
1998-03-24,8.63,8.925,8.63,8.76,1785600,0
1998-03-25,8.795,8.905,8.72,8.87,2374200,0
1998-03-26,8.85,9.055,8.815,8.97,1901700,0
1998-03-27,9.055,9.165,8.98,9.11,3831750,0
1998-03-30,9.11,9.38,9.11,9.27,1955250,0
1998-03-31,9.335,9.445,9.24,9.39,2187000,0
1998-04-01,9.405,9.445,9.335,9.335,1434600,0
1998-04-02,9.415,9.65,9.335,9.49,1492200,0
1998-04-03,9.575,9.665,9.37,9.37,3326850,0
1998-04-06,9.445,9.445,9.185,9.205,1043550,0
1998-04-07,9.15,9.24,9.075,9.13,1398150,0
1998-04-08,9.19,9.295,9.075,9.185,1757250,0
1998-04-09,9.22,9.335,9.15,9.22,797850,0
1998-04-13,9.24,9.49,9.13,9.48,999000,0
1998-04-14,9.51,9.595,9.37,9.5,899100,0
1998-04-15,9.5,9.535,9.405,9.52,1082700,0
1998-04-16,9.465,9.65,9.425,9.555,1166850,0
1998-04-17,9.585,9.76,9.575,9.76,1376550,0
1998-04-20,9.76,10.02,9.74,9.98,813150,0
1998-04-21,10,10.055,9.76,9.825,2150550,0
1998-04-22,9.905,9.905,9.63,9.63,967500,0
1998-04-23,9.63,9.74,9.63,9.675,1141650,0
1998-04-24,9.63,9.72,9.445,9.51,954900,0
1998-04-27,9.405,9.555,9.02,9.11,964350,0
1998-04-28,9.22,9.295,8.835,8.965,2244600,0
1998-04-29,9.035,9.22,8.965,9.22,1678950,0
1998-04-30,9.28,9.76,9.26,9.685,1962000,0
1998-05-01,9.74,9.74,9.465,9.535,1130850,0
1998-05-04,9.575,9.685,9.37,9.465,490050,0
1998-05-05,9.48,9.48,9.405,9.405,518850,0
1998-05-06,9.405,9.595,9.335,9.35,1457550,0
1998-05-07,9.315,9.35,9.11,9.11,506700,0
1998-05-08,9.055,9.28,9.055,9.28,1493550,0
1998-05-11,9.315,9.445,9.185,9.315,1416600,0
1998-05-12,9.28,9.37,9.185,9.37,1133550,0
1998-05-13,9.315,9.405,9.055,9.11,796500,0
1998-05-14,9.035,9.35,9.035,9.195,613350,0
1998-05-15,9.24,9.24,8.85,8.925,1107900,0
1998-05-18,8.89,9.075,8.89,8.915,919350,0
1998-05-19,8.945,9.335,8.945,9.165,939600,0
1998-05-20,9.205,9.205,8.87,8.87,1048050,0
1998-05-21,8.945,9.075,8.905,9.055,663750,0
1998-05-22,9.095,9.095,8.75,8.795,545400,0
1998-05-26,8.87,8.87,8.61,8.685,1143900,0
1998-05-27,8.665,8.815,8.465,8.795,882000,0
1998-05-28,8.76,8.78,8.555,8.65,1252350,0
1998-05-29,8.63,8.795,8.63,8.735,891000,0
1998-06-01,8.695,8.785,8.345,8.445,762300,0
1998-06-02,8.585,8.64,8.47,8.585,2142900,0
1998-06-03,8.61,8.86,8.5,8.735,875100,0
1998-06-04,8.805,8.805,8.64,8.68,840300,0
1998-06-05,8.68,8.75,8.64,8.72,1077000,0
1998-06-08,8.665,9,8.665,8.89,1655700,0
1998-06-09,8.86,9.32,8.86,9.305,2426400,0
1998-06-10,9.195,9.335,9.03,9.055,1118400,0
1998-06-11,9.165,9.195,9,9.055,465300,0
1998-06-12,9.03,9.11,8.78,8.97,1086900,0
1998-06-15,8.915,8.915,8.72,8.86,609600,0
1998-06-16,8.89,9.165,8.79,9.03,1362300,0
1998-06-17,8.945,9.165,8.835,8.945,1255500,0
1998-06-18,8.89,9.03,8.835,8.86,989700,0
1998-06-19,9,9.03,8.835,8.845,1540800,0
1998-06-22,8.915,9.32,8.835,9.25,529200,0
1998-06-23,9.25,9.57,9.22,9.57,1202100,0
1998-06-24,9.54,9.945,9.495,9.945,1901700,0
1998-06-25,9.945,9.945,9.61,9.71,1124700,0
1998-06-26,9.71,9.71,9.47,9.5,573000,0
1998-06-29,9.53,9.86,9.53,9.765,813900,0
1998-06-30,9.71,9.805,9.39,9.44,857100,0
1998-07-01,9.555,9.72,9.445,9.655,466800,0
1998-07-02,9.68,9.72,9.39,9.39,354600,0
1998-07-06,9.555,9.945,9.415,9.89,1522800,0
1998-07-07,10,10,9.75,9.86,602700,0
1998-07-08,9.835,10.11,9.805,10.11,868500,0
1998-07-09,10.11,10.28,9.97,10.28,1306200,0
1998-07-10,10.28,10.335,10.085,10.335,813600,0
1998-07-13,10.335,10.5,10.235,10.5,1553700,0
1998-07-14,10.5,10.5,10.335,10.39,1104600,0
1998-07-15,10.5,10.61,10.415,10.555,724500,0
1998-07-16,10.47,10.695,10.415,10.625,649200,0
1998-07-17,10.72,10.89,10.585,10.835,654900,0
1998-07-20,10.86,10.945,10.75,10.89,912300,0
1998-07-21,10.78,10.97,10.5,10.64,1300500,0
1998-07-22,10.585,10.835,10.515,10.735,540300,0
1998-07-23,10.805,10.805,10.305,10.305,632100,0
1998-07-24,10.445,10.46,9.78,9.97,846600,0
1998-07-27,10,10.305,9.915,10.28,1250400,0
1998-07-28,10.195,10.445,10.055,10.07,832500,0
1998-07-29,10.165,10.445,9.835,10.085,1191900,0
1998-07-30,10.28,10.28,10.085,10.22,554100,0
1998-07-31,10.28,10.335,9.72,9.805,583800,0
1998-08-03,9.835,9.835,9.515,9.555,772500,0
1998-08-04,9.555,9.555,9.28,9.375,1870200,0
1998-08-05,9.36,9.36,8.985,9.235,1283700,0
1998-08-06,9.22,9.445,9.085,9.43,773100,0
1998-08-07,9.39,9.915,9.39,9.61,1034400,0
1998-08-10,9.75,9.75,9.445,9.445,301500,0
1998-08-11,9.25,9.265,8.945,9.085,892200,0
1998-08-12,9.195,9.25,9.03,9.11,1026000,0
1998-08-13,9,9.22,8.945,9.155,1272000,0
1998-08-14,9.195,9.335,9.085,9.22,508200,0
1998-08-17,9.22,9.485,9.22,9.47,1152300,0
1998-08-18,9.47,9.47,9.305,9.43,630000,0
1998-08-19,9.43,9.845,9.335,9.835,1139400,0
1998-08-20,9.875,9.875,9.695,9.79,554100,0
1998-08-21,9.72,9.735,9.445,9.46,1512300,0
1998-08-24,9.445,9.695,9.445,9.555,464700,0
1998-08-25,9.625,10.22,9.53,10.22,1041600,0
1998-08-26,9.97,10.085,9.765,9.78,441900,0
1998-08-27,9.445,9.53,8.89,8.89,1983600,0
1998-08-28,9.085,9.28,8.915,9,1473000,0
1998-08-31,9.11,9.22,8.665,8.665,1362900,0
1998-09-01,8.665,8.695,8.165,8.655,1514100,0
1998-09-02,8.78,9.555,8.765,9.39,3855600,0
1998-09-03,9.25,9.695,9.14,9.53,1492200,0
1998-09-04,9.585,9.665,9.415,9.655,856800,0
1998-09-08,9.695,10.03,9.665,10,1333200,0
1998-09-09,9.805,9.985,9.72,9.72,534900,0
1998-09-10,9.555,9.835,9.555,9.71,1555200,0
1998-09-11,9.695,10.195,9.61,10.195,1445100,0
1998-09-14,10.25,10.665,10.18,10.39,2498700,0
1998-09-15,10.445,10.445,10.14,10.39,1080300,0
1998-09-16,10.28,10.415,10.165,10.39,855000,0
1998-09-17,10.14,10.305,9.665,9.835,1720800,0
1998-09-18,9.915,10.11,9.835,10.11,1524900,0
1998-09-21,9.82,10.445,9.82,10.43,744900,0
1998-09-22,10.445,10.835,10.415,10.695,1670100,0
1998-09-23,10.72,10.72,10.555,10.695,604800,0
1998-09-24,10.695,10.695,10.305,10.305,532200,0
1998-09-25,10.25,10.64,10.25,10.61,662400,0
1998-09-28,10.665,10.86,10.555,10.68,898200,0
1998-09-29,10.585,10.695,10.195,10.47,494100,0
1998-09-30,10.39,10.445,10,10.235,641400,0
1998-10-01,10.055,10.28,9.96,10.085,1173900,0
1998-10-02,10.03,10.11,9.22,9.64,5573100,0
1998-10-05,9.595,9.72,9.085,9.085,2182200,0
1998-10-06,9.305,9.305,9,9.085,1625700,0
1998-10-07,9.11,9.22,8.97,9.085,1464300,0
1998-10-08,9.03,9.055,8.25,8.5,3496200,0
1998-10-09,8.695,9,8.39,8.945,2380800,0
1998-10-12,9.085,9.86,9,9.78,1405500,0
1998-10-13,9.665,9.72,9,9.11,1568100,0
1998-10-14,9.195,9.22,8.835,8.945,1758300,0
1998-10-15,8.905,9.915,8.79,9.905,1977300,0
1998-10-16,9.97,9.97,9.53,9.695,1241700,0
1998-10-19,9.72,10.085,9.555,10.03,1912200,0
1998-10-20,10,10.46,9.75,9.75,2395500,0
1998-10-21,9.97,10.165,9.835,9.985,2007300,0
1998-10-22,9.945,10.11,9.61,10,1551600,0
1998-10-23,9.97,10,9.595,9.665,1164600,0
1998-10-26,9.72,9.78,9.64,9.72,1315200,0
1998-10-27,9.75,9.86,9.72,9.845,3373200,0
1998-10-28,9.78,10.11,9.72,9.96,2374500,0
1998-10-29,9.945,10.14,9.945,10.07,1512300,0
1998-10-30,10.07,10.39,10.04,10.335,1452000,0
1998-11-02,10.445,10.5,10.22,10.445,662100,0
1998-11-03,10.39,10.415,10.14,10.305,1300200,0
1998-11-04,10.36,10.415,10.22,10.32,1446900,0
1998-11-05,10.31,10.32,10.29,10.32,347100,0
1998-11-06,10.32,10.64,10.28,10.53,1474200,0
1998-11-09,10.5,10.555,10.22,10.22,596700,0
1998-11-10,10.28,10.28,10.165,10.22,930300,0
1998-11-11,10.39,10.43,10.03,10.03,470100,0
1998-11-12,10.085,10.14,9.805,9.905,706800,0
1998-11-13,9.945,10.04,9.805,9.97,845700,0
1998-11-16,9.97,10.305,9.97,10.305,1100700,0
1998-11-17,10.18,10.61,10.14,10.585,746400,0
1998-11-18,10.445,10.64,10.28,10.39,626400,0
1998-11-19,10.555,10.665,10.445,10.655,668700,0
1998-11-20,10.64,10.71,10.5,10.53,570900,0
1998-11-23,10.64,10.835,10.53,10.72,830700,0
1998-11-24,10.665,10.735,10.22,10.25,1300200,0
1998-11-25,10.28,10.335,10.055,10.195,784800,0
1998-11-27,10.195,10.22,10.11,10.22,364200,0
1998-11-30,10.195,10.22,9.78,9.82,1261500,0
1998-12-01,9.835,10.47,9.75,10.47,2257500,0
1998-12-02,10.445,10.5,10.305,10.39,459600,0
1998-12-03,10.36,10.445,10.03,10.055,740700,0
1998-12-04,10.195,10.36,10.055,10.28,639300,0
1998-12-07,10.335,10.335,10.195,10.28,723600,0
1998-12-08,10.25,10.36,10.195,10.265,408900,0
1998-12-09,10.25,10.5,10.25,10.46,734100,0
1998-12-10,10.47,10.53,10.29,10.305,1068000,0
1998-12-11,10.28,10.335,10.085,10.21,814200,0
1998-12-14,10.305,10.305,9.97,10.04,881100,0
1998-12-15,10.11,10.335,10.055,10.29,1238400,0
1998-12-16,10.39,10.47,10.195,10.22,903900,0
1998-12-17,10.305,10.345,10.18,10.345,857700,0
1998-12-18,10.235,10.47,10.195,10.22,1083600,0
1998-12-21,10.25,10.86,10.22,10.86,1775100,0
1998-12-22,10.915,11.25,10.86,11.125,2596500,0
1998-12-23,11.25,11.375,11.055,11.32,1235400,0
1998-12-24,11.36,11.415,11.195,11.375,225600,0
1998-12-28,11.415,11.915,11.405,11.805,2148300,0
1998-12-29,11.835,11.835,11.57,11.61,891300,0
1998-12-30,11.585,11.61,11.28,11.36,1261500,0
1998-12-31,11.36,11.555,11.335,11.43,2991300,0
1999-01-04,11.415,11.61,11.39,11.43,2376300,0
1999-01-05,11.47,11.585,11.39,11.57,1189500,0
1999-01-06,11.665,11.97,11.61,11.97,3450300,0
1999-01-07,11.835,12,11.805,12,927300,0
1999-01-08,12,12.095,11.805,12.055,953700,0
1999-01-11,12.03,12.085,11.22,11.39,1293300,0
1999-01-12,11.36,11.445,10.86,10.89,1131900,0
1999-01-13,10.86,11.25,10.64,11.195,1687800,0
1999-01-14,11.195,11.305,10.72,10.735,960600,0
1999-01-15,10.64,11.21,10.61,11.14,1194300,0
1999-01-19,11.28,11.555,11.165,11.47,1175400,0
1999-01-20,11.53,11.53,10.945,10.97,703200,0
1999-01-21,10.945,11.055,10.75,10.75,752400,0
1999-01-22,10.835,10.835,10.22,10.305,2613600,0
1999-01-25,10.53,10.53,10.14,10.235,1676100,0
1999-01-26,10.22,10.5,10.085,10.47,2777400,0
1999-01-27,10.555,10.835,10.5,10.64,1119000,0
1999-01-28,10.89,11.445,10.75,11.39,935700,0
1999-01-29,11.415,11.5,10.765,10.875,1031100,0
1999-02-01,10.97,10.97,10.78,10.89,1376400,0
1999-02-02,10.915,10.915,10.335,10.335,1072200,0
1999-02-03,10.335,10.78,10.305,10.53,1407000,0
1999-02-04,10.61,10.64,10,10,724200,0
1999-02-05,10.11,10.415,10.055,10.25,1429500,0
1999-02-08,10.335,10.53,10.22,10.415,2194800,0
1999-02-09,10.36,10.485,10.125,10.125,2045100,0
1999-02-10,10.195,10.335,10.085,10.18,1097100,0
1999-02-11,10.195,10.735,10.055,10.735,1140300,0
1999-02-12,10.47,10.64,10.14,10.195,1678800,0
1999-02-16,10.29,10.415,10.18,10.305,1523700,0
1999-02-17,10.36,10.36,10.03,10.07,1443900,0
1999-02-18,10.14,10.305,10.085,10.21,877500,0
1999-02-19,10.25,10.5,10.165,10.43,1288800,0
1999-02-22,10.39,10.86,10.335,10.86,1165500,0
1999-02-23,10.835,10.86,10.28,10.335,1755300,0
1999-02-24,10.39,10.47,10.195,10.22,1527000,0
1999-02-25,10.22,10.64,10.22,10.445,1794900,0
1999-02-26,10.5,10.5,10.36,10.445,975000,0
1999-03-01,10.445,10.835,10.375,10.835,1985700,0
1999-03-02,10.75,11.095,10.75,11.04,1781400,0
1999-03-03,11.055,11.07,10.945,10.945,872400,0
1999-03-04,10.97,11.165,10.72,11.055,1092000,0
1999-03-05,11.11,11.12,10.75,10.97,907200,0
1999-03-08,11.03,11.39,10.94,11.345,2197200,0
1999-03-09,11.335,11.64,11.11,11.125,2277900,0
1999-03-10,11.085,11.265,11,11.195,1090200,0
1999-03-11,11.335,11.78,11.25,11.655,1636200,0
1999-03-12,11.655,11.665,11.47,11.555,1056000,0
1999-03-15,11.64,11.93,11.555,11.93,1078800,0
1999-03-16,11.915,12.085,11.835,11.89,684900,0
1999-03-17,11.805,12.055,11.695,11.945,446100,0
1999-03-18,11.805,12.53,11.805,12.53,1247100,0
1999-03-19,12.305,12.47,11.835,11.835,2644500,0
1999-03-22,11.905,11.905,11.22,11.39,1233300,0
1999-03-23,11.28,11.36,11.11,11.25,1242600,0
1999-03-24,11.265,11.665,11.22,11.665,1168800,0
1999-03-25,11.665,11.86,11.64,11.71,2979600,0
1999-03-26,11.64,12,11.53,11.79,1355700,0
1999-03-29,11.78,12.22,11.75,12.22,1718700,0
1999-03-30,12.195,12.305,12.055,12.22,1436700,0
1999-03-31,12.22,12.305,11.86,11.915,2373000,0
1999-04-01,11.945,12,11.835,11.915,1335600,0
1999-04-05,11.97,12.25,11.905,12.195,2070000,0
1999-04-06,12.195,12.34,11.875,11.915,2018400,0
1999-04-07,11.915,12.03,11.43,11.555,2052900,0
1999-04-08,11.64,11.64,11.22,11.415,1982400,0
1999-04-09,11.335,11.695,11.335,11.61,1064100,0
1999-04-12,11.64,11.695,11.47,11.555,1297800,0
1999-04-13,11.585,11.695,11.47,11.61,1311600,0
1999-04-14,11.64,11.68,11.39,11.555,2741400,0
1999-04-15,11.5,11.595,11.375,11.555,2021700,0
1999-04-16,11.72,12.14,11.61,11.695,2502600,0
1999-04-19,11.835,12.195,11.665,11.665,1749000,0
1999-04-20,11.695,11.75,11.22,11.47,2815500,0
1999-04-21,11.47,11.78,11.28,11.78,1583100,0
1999-04-22,11.78,12.21,11.72,12.14,1929600,0
1999-04-23,12.165,12.22,11.89,12.125,981300,0
1999-04-26,12.125,12.665,12,12.28,1821300,0
1999-04-27,12.36,12.72,12.18,12.555,1727400,0
1999-04-28,12.47,13.195,12.335,12.665,1677300,0
1999-04-29,12.61,13.25,12.53,13.25,2416800,0
1999-04-30,13.28,13.5,12.82,13.015,3179700,0
1999-05-03,13.335,13.54,12.835,13.29,1554600,0
1999-05-04,13.29,13.54,13.085,13.165,1052200,0
1999-05-05,13.29,13.29,12.79,12.98,1048800,0
1999-05-06,13.125,13.585,12.75,12.835,1640000,0
1999-05-07,12.855,13.335,12.855,13.335,765800,0
1999-05-10,13.25,13.375,13.085,13.335,728600,0
1999-05-11,13.25,13.335,12.875,13.085,1042000,0
1999-05-12,13.085,13.25,12.835,13.19,1374400,0
1999-05-13,13.21,13.29,12.71,12.71,1599200,0
1999-05-14,12.75,12.75,12.085,12.25,3016600,0
1999-05-17,12.25,12.875,12.085,12.835,798400,0
1999-05-18,12.875,12.875,12.29,12.415,443400,0
1999-05-19,12.56,12.835,12.375,12.71,926600,0
1999-05-20,12.665,12.835,12.125,12.125,1697000,0
1999-05-21,12.5,12.75,12.125,12.29,674400,0
1999-05-24,12.31,12.5,12.25,12.5,669000,0
1999-05-25,12.5,12.81,12.29,12.71,824000,0
1999-05-26,12.665,12.75,12.25,12.75,1339600,0
1999-05-27,12.75,12.835,12.31,12.71,620000,0
1999-05-28,12.71,13.145,12.375,12.5,1113200,0
1999-06-01,12.46,12.665,12.25,12.31,779200,0
1999-06-02,12.335,12.94,12.165,12.895,1144800,0
1999-06-03,12.895,12.96,12.335,12.585,975800,0
1999-06-04,12.71,13.165,12.69,13.145,729400,0
1999-06-07,13.165,13.165,12.79,13.145,675800,0
1999-06-08,13.105,13.125,12.5,12.5,2137600,0
1999-06-09,12.54,12.75,12.02,12.105,1189200,0
1999-06-10,12.165,12.165,11.375,11.52,1732200,0
1999-06-11,11.71,11.895,11.395,11.645,993600,0
1999-06-14,11.645,11.71,10.31,10.98,2433000,0
1999-06-15,11.165,11.21,10.835,11.125,1812200,0
1999-06-16,11.165,11.835,11.165,11.79,1047400,0
1999-06-17,11.75,11.79,11.46,11.69,1312600,0
1999-06-18,11.21,12.04,11.165,11.98,1849800,0
1999-06-21,12.02,12.165,11.835,12.125,721800,0
1999-06-22,12.125,12.125,11.46,11.46,808600,0
1999-06-23,11.335,11.835,11.335,11.835,1140600,0
1999-06-24,11.81,11.835,11.25,11.395,1380600,0
1999-06-25,11.46,11.835,11.25,11.31,1107400,0
1999-06-28,11.415,12,11.335,11.96,1228600,0
1999-06-29,11.98,12,11.415,11.44,1097400,0
1999-06-30,11.395,11.5,10.165,10.44,3034000,0
1999-07-01,11.04,11.415,10.94,11.21,3313400,0
1999-07-02,11.21,11.335,10.665,10.915,2290600,0
1999-07-06,11,11,10.44,10.48,4126800,0
1999-07-07,10.54,10.71,10.5,10.5,2297600,0
1999-07-08,10.585,10.665,9.915,10.02,3018000,0
1999-07-09,10.48,10.5,10.125,10.335,8526000,0
1999-07-12,10.5,10.71,10.44,10.56,5570200,0
1999-07-13,10.54,11.04,10.5,11,4024400,0
1999-07-14,11.04,11.375,11.04,11.27,2779400,0
1999-07-15,11.29,11.415,11,11.375,1426800,0
1999-07-16,11.73,11.915,11.085,11.125,1764800,0
1999-07-19,11.105,11.25,10.75,10.75,691200,0
1999-07-20,10.905,10.96,10.29,10.29,2647600,0
1999-07-21,10.75,10.81,10.29,10.355,2016000,0
1999-07-22,10.375,10.52,9.96,10.105,2521000,0
1999-07-23,10.625,11.145,10.31,10.335,3372000,0
1999-07-26,10.585,10.585,10.085,10.29,2206200,0
1999-07-27,10.46,10.875,10.29,10.665,2480600,0
1999-07-28,10.625,10.625,10.375,10.48,1568600,0
1999-07-29,10.46,10.48,10.04,10.06,3612400,0
1999-07-30,10.165,10.165,9.915,9.94,2903400,0
1999-08-02,10,10.085,9.875,9.94,1593800,0
1999-08-03,9.915,9.98,9.48,9.48,2183000,0
1999-08-04,9.665,9.71,9.125,9.145,1305600,0
1999-08-05,9.19,10,9.145,9.96,2508600,0
1999-08-06,9.81,10.125,9.25,9.375,2326800,0
1999-08-09,9.415,9.415,9.085,9.085,2071200,0
1999-08-10,9.335,9.5,9.165,9.355,4181800,0
1999-08-11,9.415,9.625,9.29,9.48,1974600,0
1999-08-12,9.5,9.54,9.29,9.415,1992000,0
1999-08-13,9.415,10.085,9.415,10.04,2145600,0
1999-08-16,10.04,10.06,9.665,9.665,828200,0
1999-08-17,9.835,9.875,9.585,9.875,1782600,0
1999-08-18,9.8,10.06,9.46,9.605,979400,0
1999-08-19,9.605,9.605,9.335,9.5,1456400,0
1999-08-20,9.645,9.645,9.415,9.54,1216000,0
1999-08-23,9.54,9.98,9.5,9.96,967400,0
1999-08-24,9.96,10.665,9.875,10.19,2246600,0
1999-08-25,10.25,10.605,10.165,10.415,1757200,0
1999-08-26,10.375,10.375,9.835,9.835,931600,0
1999-08-27,9.98,10.165,9.71,9.875,787800,0
1999-08-30,9.96,9.96,9.585,9.79,711400,0
1999-08-31,9.79,10.375,9.75,10.27,1720400,0
1999-09-01,10.21,10.375,10.085,10.335,1904600,0
1999-09-02,10.29,10.79,10.21,10.48,1827000,0
1999-09-03,10.52,11,10.52,11,1231600,0
1999-09-07,10.98,11,10.415,10.46,921000,0
1999-09-08,10.54,10.54,10.21,10.335,1061600,0
1999-09-09,10.5,10.915,10.31,10.79,1142800,0
1999-09-10,10.915,11.06,10.73,11,1690400,0
1999-09-13,10.96,10.96,10.415,10.415,1071400,0
1999-09-14,10.5,11,10.44,10.98,1609400,0
1999-09-15,10.96,11.04,10.585,10.69,1406400,0
1999-09-16,10.71,10.71,10.21,10.21,1006000,0
1999-09-17,10.46,10.71,10.29,10.69,1974600,0
1999-09-20,10.69,10.71,10.125,10.27,645000,0
1999-09-21,10.23,10.46,10.04,10.06,1324400,0
1999-09-22,10.125,10.585,9.98,10.56,1140800,0
1999-09-23,10.625,10.665,10,10.04,1103600,0
1999-09-24,10.06,10.71,10.04,10.355,1227400,0
1999-09-27,10.395,10.73,10.335,10.665,1437400,0
1999-09-28,10.605,10.915,10.5,10.69,1403800,0
1999-09-29,10.625,10.665,10.335,10.375,751400,0
1999-09-30,10.375,10.915,10.31,10.835,2190200,0
1999-10-01,10.665,10.81,10.335,10.46,1426000,0
1999-10-04,10.54,10.585,10.335,10.395,1645600,0
1999-10-05,10.29,10.335,9.27,9.44,5060400,0
1999-10-06,9.585,9.79,8.96,9.02,4248200,0
1999-10-07,9.125,9.31,8.415,8.95,5204200,0
1999-10-08,9.02,9.02,8.71,8.75,1897400,0
1999-10-11,8.73,9.395,8.585,9.375,2687000,0
1999-10-12,9.375,9.375,8.875,8.94,1979600,0
1999-10-13,8.96,9,8.54,8.55,1875800,0
1999-10-14,8.71,9.145,8.71,8.885,2051000,0
1999-10-15,8.75,9.165,8.415,8.69,2159600,0
1999-10-18,8.665,8.71,8.04,8.25,1469800,0
1999-10-19,8.77,9.75,8.665,9.585,3986400,0
1999-10-20,9.665,10.5,9.625,10.46,2627000,0
1999-10-21,10.21,10.21,9.77,9.94,1946800,0
1999-10-22,10.04,10.29,10,10.085,2406200,0
1999-10-25,10.06,10.165,9.915,10,1524800,0
1999-10-26,10,10.335,9.875,9.915,1139600,0
1999-10-27,9.98,9.98,9.645,9.645,825200,0
1999-10-28,9.79,10.21,9.71,10.085,1395400,0
1999-10-29,10.19,10.835,10.165,10.665,1058000,0
1999-11-01,10.69,10.69,10.25,10.31,1052400,0
1999-11-02,10.375,10.415,10.04,10.335,1654400,0
1999-11-03,10.395,10.5,10.21,10.375,1410000,0
1999-11-04,10.46,10.585,10.335,10.5,1974200,0
1999-11-05,10.54,10.94,10.52,10.75,1874600,0
1999-11-08,11,11.645,10.98,11.585,2672400,0
1999-11-09,11.665,11.915,11.45,11.81,2767400,0
1999-11-10,11.875,11.875,11,11.355,2493600,0
1999-11-11,11.395,11.665,11.29,11.355,2599000,0
1999-11-12,11.48,11.54,11.335,11.415,1834800,0
1999-11-15,11.395,11.665,11.395,11.54,680400,0
1999-11-17,11.96,12.06,11.165,11.25,2716000,0
1999-11-18,11.375,11.98,11.29,11.94,1163800,0
1999-11-19,12.06,12.125,11.73,12.105,998200,0
1999-11-22,12.06,12.06,11.645,11.94,845000,0
1999-11-23,11.94,12.165,11.71,11.81,1122600,0
1999-11-24,11.855,12.29,11.75,12.125,1081600,0
1999-11-26,12.02,12.145,11.81,11.915,408400,0
1999-11-29,11.915,12,11.625,11.665,1019800,0
1999-11-30,11.71,12.19,11.665,11.835,1984000,0
1999-12-01,11.835,11.98,11.665,11.875,1271000,0
1999-12-02,11.81,12.085,11.79,12.085,1242200,0
1999-12-03,12.085,12.46,12.085,12.335,1618600,0
1999-12-06,12.31,12.415,12,12.165,1808400,0
1999-12-07,12.115,12.375,11.915,12.125,1165000,0
1999-12-08,11.915,12.415,11.835,11.94,1236400,0
1999-12-09,12.06,12.105,11.585,11.81,1255000,0
1999-12-10,11.875,12.085,11.73,11.96,728800,0
1999-12-13,11.915,12.25,11.75,12.25,777400,0
1999-12-14,12.25,12.25,11.835,11.855,651800,0
1999-12-15,11.835,12.21,11.665,12.165,1479800,0
1999-12-16,12.105,12.75,12,12.71,1966000,0
1999-12-17,13.415,13.415,12.46,12.5,3408800,0
1999-12-20,12.625,13,12.5,12.94,2090800,0
1999-12-21,12.94,12.96,12.125,12.71,2434400,0
1999-12-22,12.625,13.165,12.625,12.81,1965600,0
1999-12-23,12.98,13.375,12.875,13.06,1510400,0
1999-12-27,13,13.165,12.96,13.04,1721800,0
1999-12-28,13.02,13.125,12.835,12.915,607800,0
1999-12-29,12.855,12.875,12.645,12.875,527600,0
1999-12-30,12.96,13.085,12.585,12.875,1220800,0
1999-12-31,12.915,12.915,12.665,12.77,640600,0
2000-01-03,12.73,12.77,12.335,12.71,1576000,0
2000-01-04,12.46,12.75,11.665,11.835,1857400,0
2000-01-05,11.835,12.79,11.79,12.655,1750200,0
2000-01-06,12.5,12.645,12.04,12.26,1370600,0
2000-01-07,12.21,12.79,12.04,12.72,1145400,0
2000-01-10,12.69,12.835,12.46,12.69,1439200,0
2000-01-11,12.48,12.585,11.29,11.375,1667200,0
2000-01-12,11.415,11.96,11.415,11.875,1783200,0
2000-01-13,11.97,12.71,11.96,12.665,1512800,0
2000-01-14,12.75,12.75,12.085,12.145,2339800,0
2000-01-18,12,12.125,11.79,12,1781800,0
2000-01-19,12.125,12.335,12,12.27,1688200,0
2000-01-20,12.165,12.395,12.085,12.25,1826200,0
2000-01-21,12.335,12.355,11.835,11.895,3246600,0
2000-01-24,11.915,12,11.23,11.34,2694400,0
2000-01-25,11.375,12,11.21,11.895,5471600,0
2000-01-26,12.06,12.085,11.625,11.69,1558200,0
2000-01-27,11.71,11.79,11.52,11.605,1064000,0
2000-01-28,11.585,11.605,10.875,10.915,1822400,0
2000-01-31,10.96,11.625,10.915,11.31,2087200,0
2000-02-01,11.335,11.46,11.04,11.46,1605800,0
2000-02-02,11.46,12.54,11.415,12.125,2299800,0
2000-02-03,12.23,12.415,11.875,12.02,2243800,0
2000-02-04,12.04,12.165,11.645,11.645,1348600,0
2000-02-07,11.71,11.75,11.605,11.69,1077200,0
2000-02-08,11.79,12.085,11.75,12.04,1777600,0
2000-02-09,12,12.085,11.585,11.665,1456600,0
2000-02-10,11.79,12.06,11.585,12.06,1244800,0
2000-02-11,12.06,12.21,11.125,11.335,1659000,0
2000-02-14,11.395,11.5,11.21,11.31,1008400,0
2000-02-15,11.29,11.335,10.79,11.02,1675000,0
2000-02-16,10.96,11.19,10.335,10.665,1963600,0
2000-02-17,10.69,10.835,10.06,10.085,2878600,0
2000-02-18,10.02,10.02,8.105,9.105,11333800,0
2000-02-22,9.125,10.04,9.105,9.31,4126000,0
2000-02-23,9.25,9.46,8.96,9.46,3009400,0
2000-02-24,9.54,9.54,8.96,9.335,3246600,0
2000-02-25,9.355,9.44,9.25,9.375,4569200,0
2000-02-28,9.25,9.29,8.665,8.96,4502800,0
2000-02-29,9.085,9.23,8.98,9.085,3975600,0
2000-03-01,9.085,9.21,8.96,9.165,1748600,0
2000-03-02,9.125,9.125,8.71,8.855,1630200,0
2000-03-03,8.875,9.23,8.79,9.145,2663600,0
2000-03-06,9.19,9.19,8.835,8.855,2809800,0
2000-03-07,8.835,9.05,8.835,9,4228000,0
2000-03-08,9,10,9,9.645,3594000,0
2000-03-09,9.665,10.73,9.5,10.71,3466800,0
2000-03-10,10.69,11.46,10.69,11.375,3387600,0
2000-03-13,10.835,10.93,10.585,10.625,3002200,0
2000-03-14,10.56,11.085,10.56,10.71,2111400,0
2000-03-15,10.69,10.96,10.54,10.835,3009000,0
2000-03-16,10.875,11.665,10.855,11.23,3120800,0
2000-03-17,10.96,11.29,10.625,10.69,3929000,0
2000-03-20,10.71,11.105,10.69,11,1884000,0
2000-03-21,10.98,11.855,10.96,11.845,2959400,0
2000-03-22,11.835,12.04,11.665,11.835,1885200,0
2000-03-23,11.77,12.375,11.665,12.02,3096600,0
2000-03-24,12.165,12.25,11.75,12.06,4235200,0
2000-03-27,11.96,12.46,11.96,12.355,1371600,0
2000-03-28,12.165,12.44,12.125,12.145,2375200,0
2000-03-29,12.21,12.335,11.94,12.125,1198400,0
2000-03-30,12.04,12.375,11.835,11.915,1912200,0
2000-03-31,12.06,12.585,11.415,12.395,3201400,0
2000-04-03,12.395,12.71,12.375,12.625,2607400,0
2000-04-04,12.56,12.805,12.085,12.415,2242600,0
2000-04-05,12.27,12.29,11.295,11.585,2122000,0
2000-04-06,11.625,12.585,11.5,12.27,2685600,0
2000-04-07,12.375,12.375,12.21,12.31,2188800,0
2000-04-10,12.375,12.415,11.855,12.02,1495400,0
2000-04-11,11.75,12.5,11.665,11.915,1701000,0
2000-04-12,11.855,13.085,11.835,12.585,2976800,0
2000-04-13,12.71,13.375,12.415,12.44,4186400,0
2000-04-14,12.335,12.375,11.375,11.375,2900400,0
2000-04-17,11.24,12.415,11.23,11.915,2992200,0
2000-04-18,11.79,12.085,11.665,11.98,2540200,0
2000-04-19,11.915,12.165,11.585,11.79,1417400,0
2000-04-20,12.19,12.625,11.915,12.375,1727400,0
2000-04-24,12.25,12.415,11.96,12.375,1266800,0
2000-04-25,12.75,14,12.75,14,5373000,0
2000-04-26,13.98,15.125,13.915,14.21,6177000,0
2000-04-27,13.77,15.5,13.625,15.335,4810200,0
2000-04-28,15.31,15.355,14.585,15.31,4457600,0
2000-05-01,15.415,15.605,14.79,15.415,3339400,0
2000-05-02,15.31,15.46,15,15.04,2978200,0
2000-05-03,15,15.04,13.835,14.25,2639400,0
2000-05-04,14.19,15.29,14.165,15.02,2368200,0
2000-05-05,14.875,15.605,14.665,15.355,3618000,0
2000-05-08,15.085,15.165,14.585,14.605,1326800,0
2000-05-09,14.645,14.835,14.145,14.79,1596000,0
2000-05-10,14.665,14.665,14,14.02,1460000,0
2000-05-11,14.21,14.56,14,14.54,1826600,0
2000-05-12,14.585,15.125,14.335,14.645,2409400,0
2000-05-15,14.625,15.04,14.335,15.02,1805800,0
2000-05-16,15.04,15.395,15.04,15.27,2938800,0
2000-05-17,15,15.085,14.71,14.96,1302400,0
2000-05-18,15.06,15.19,14.02,14.02,1570200,0
2000-05-19,13.71,14.125,13.5,13.56,908000,0
2000-05-22,13.625,14.02,12.665,13.96,2191000,0
2000-05-23,14.02,14.31,13.125,13.125,1123800,0
2000-05-24,13.125,14.915,12.895,14.915,2641000,0
2000-05-25,14.96,15.085,13.835,13.94,2425000,0
2000-05-26,13.96,14.395,13.855,14.19,1653000,0
2000-05-30,14.375,15.665,14.345,15.415,2674000,0
2000-05-31,15.31,16.21,15.29,15.585,2752400,0
2000-06-01,15.585,16.21,15.335,15.875,1466200,0
2000-06-02,16.04,16.165,15.73,15.79,1971200,0
2000-06-05,15.665,16.165,15.625,15.94,1891400,0
2000-06-06,15.75,15.915,15.21,15.27,1417800,0
2000-06-07,15.23,16.29,14.96,16.27,2601200,0
2000-06-08,16.19,16.27,15.69,15.81,1700200,0
2000-06-09,15.875,16.04,15.665,15.835,1013200,0
2000-06-12,15.665,15.69,15.105,15.31,723600,0
2000-06-13,15.25,16.02,15.125,15.98,1189000,0
2000-06-14,15.96,16.02,15.375,15.44,1086400,0
2000-06-15,15.48,16.355,15.02,16.355,1825400,0
2000-06-16,16.625,16.79,15.75,16.125,3747200,0
2000-06-19,16.125,16.5,15.5,16.46,1112200,0
2000-06-20,16.44,16.5,15.875,16.145,1109800,0
2000-06-21,16.02,16.06,15.125,15.645,1857200,0
2000-06-22,15.69,15.75,15.085,15.125,1543400,0
2000-06-23,15.145,15.145,14.335,14.44,1726000,0
2000-06-26,14.625,14.81,13.94,14.81,1614600,0
2000-06-27,14.8,14.915,14.46,14.585,1735800,0
2000-06-28,14.835,15.5,14.71,15.48,803000,0
2000-06-29,15.3,16.105,15.165,15.29,1893400,0
2000-06-30,15.375,15.625,14.335,14.415,1779800,0
2000-07-03,14.665,15.5,14.5,14.98,508600,0
2000-07-05,14.98,15.125,14.23,14.25,1107000,0
2000-07-06,14.44,15.75,14.395,15.44,1634600,0
2000-07-07,15.555,15.71,15.165,15.25,1230400,0
2000-07-10,15.31,15.335,14.835,15.125,712400,0
2000-07-11,15.085,16.125,15.085,15.96,1501400,0
2000-07-12,15.96,16.04,15.52,15.69,695200,0
2000-07-13,15.585,15.625,14.98,15,1090400,0
2000-07-14,15.125,15.54,14.665,15.48,1741000,0
2000-07-17,15.375,15.79,15.25,15.52,671600,0
2000-07-18,15.665,15.75,15.21,15.335,997000,0
2000-07-19,15.54,16.21,15.48,16,2002000,0
2000-07-20,15.98,16.46,15.96,16.415,1542400,0
2000-07-21,16.5,16.69,16.21,16.25,1183600,0
2000-07-24,16.21,16.54,15.835,16,1012800,0
2000-07-25,15.96,17.54,15.54,17.5,3193600,0
2000-07-26,17.395,17.5,16.835,17.335,2610200,0
2000-07-27,17.355,17.645,16.835,17.21,2307200,0
2000-07-28,17.135,17.25,16.645,16.71,1500200,0
2000-07-31,16.875,19,16.855,18.605,4122800,0
2000-08-01,18.415,18.835,17.71,17.96,2768000,0
2000-08-02,18,18.585,17.5,18.46,3052200,0
2000-08-03,18.25,18.415,18.06,18.375,2363600,0
2000-08-04,18.21,18.98,17.875,18.355,2267000,0
2000-08-07,18.31,18.355,17.77,17.94,1667600,0
2000-08-08,17.875,18,17.27,17.44,1381800,0
2000-08-09,17.665,17.665,16.84,17.04,1657200,0
2000-08-10,17.085,17.855,16.75,17.395,1561600,0
2000-08-11,17.395,17.91,17,17.79,2239600,0
2000-08-14,17.915,18.5,17.77,18.46,1911400,0
2000-08-15,18.395,18.415,17.54,17.665,1149400,0
2000-08-16,17.79,18.085,17.54,17.79,1943600,0
2000-08-17,17.79,18.335,17.585,18.23,1395000,0
2000-08-18,17.885,18.335,17.665,18,992600,0
2000-08-21,18,18.5,17.915,18.33,2441200,0
2000-08-22,18.395,18.665,17.915,17.98,1301400,0
2000-08-23,17.915,17.94,17.415,17.5,2102800,0
2000-08-24,17.48,17.75,17.29,17.415,2014600,0
2000-08-25,17.415,17.425,16.56,16.81,2274800,0
2000-08-28,16.8,17.48,16.625,17.09,2032200,0
2000-08-29,17.105,17.48,16.665,17.48,1505800,0
2000-08-30,17.385,18.06,17.165,18.06,1321200,0
2000-08-31,17.885,18.25,17.835,18.06,879200,0
2000-09-01,18.27,18.335,17.335,17.875,1663000,0
2000-09-05,17.96,18.04,17.375,17.98,1688000,0
2000-09-06,18,18.23,17.54,17.81,990200,0
2000-09-07,17.875,18.355,17.835,18.335,707600,0
2000-09-08,17.665,18.6,17.665,17.96,1978600,0
2000-09-11,17.855,18.44,17.75,17.94,1227600,0
2000-09-12,17.895,18.46,17.895,18.145,1339800,0
2000-09-13,18.085,19.335,18,18.56,1701600,0
2000-09-14,18.54,18.79,17.81,18.29,2077400,0
2000-09-15,18.29,18.75,18.21,18.645,2749600,0
2000-09-18,18.71,18.81,17.48,18.125,1219400,0
2000-09-19,18.23,18.75,18.125,18.23,1225200,0
2000-09-20,18.31,18.79,18.19,18.355,1737400,0
2000-09-21,18.44,19.395,18.21,19.125,1650200,0
2000-09-22,19.105,20.31,19.105,20.19,3571200,0
2000-09-25,20.46,20.665,20.165,20.21,3186000,0
2000-09-26,20.21,20.29,19.54,19.71,1875200,0
2000-09-27,19.68,20.415,19.125,20.355,4023200,0
2000-09-28,20.48,21.375,18.665,20.71,4462200,0
2000-09-29,20.665,20.665,19.915,19.96,2844600,0
2000-10-02,20.04,20.04,19.06,19.335,1673600,0
2000-10-03,19.525,19.79,18.605,18.75,1280200,0
2000-10-04,18.655,19.625,18.605,18.915,1932000,0
2000-10-05,18.905,20.605,18.75,20.19,3213000,0
2000-10-06,20.23,20.585,19.19,19.25,1683600,0
2000-10-09,19.25,20.415,19.165,20.25,1488800,0
2000-10-10,20.415,20.5,19.165,19.29,1663400,0
2000-10-11,19.06,20,18.77,18.915,2032600,0
2000-10-12,18.665,19.75,18.165,18.395,2067800,0
2000-10-13,18.52,19.335,18.335,19.25,1296600,0
2000-10-16,19.085,19.375,18.625,19.19,865400,0
2000-10-17,19.49,19.835,18.73,18.94,2154800,0
2000-10-18,18.94,19.665,18.31,19.105,1336000,0
2000-10-19,19.52,20.125,18.915,20.125,1775600,0
2000-10-20,20.085,20.875,20,20.31,1693000,0
2000-10-23,20.19,20.23,18.96,19.27,1468800,0
2000-10-24,17.335,17.335,14.585,15.52,22307800,0
2000-10-25,15.5,16.29,15.335,16.23,4883000,0
2000-10-26,16.335,16.895,16.25,16.835,4504800,0
2000-10-27,16.71,17.04,16,16.335,1629800,0
2000-10-30,16,16.915,15.915,16.75,1707600,0
2000-10-31,16.76,17.56,16.665,17.48,3139200,0
2000-11-01,17.48,17.5,17.21,17.46,2765400,0
2000-11-02,17.395,17.625,17.21,17.355,1730200,0
2000-11-03,17.415,17.415,16.625,16.71,815800,0
2000-11-06,16.81,16.915,15.77,16,2781800,0
2000-11-07,16.145,17.5,15.895,17.44,1605600,0
2000-11-08,17.165,17.19,16.19,16.23,1049800,0
2000-11-09,16.145,16.77,15.94,16.665,803400,0
2000-11-10,16.425,17.04,16.06,16.085,1147800,0
2000-11-13,15.98,17,15.165,16.29,2955600,0
2000-11-14,16.46,16.915,15.895,16.855,1516400,0
2000-11-15,16.75,16.835,16.355,16.665,1636600,0
2000-11-16,16.655,17,16.335,16.355,977600,0
2000-11-17,16.355,16.79,15.835,16.54,1338000,0
2000-11-20,16.5,16.665,15.875,16.56,2032200,0
2000-11-21,16.645,16.79,16.395,16.645,1997200,0
2000-11-22,16.52,16.645,15.835,15.855,2113800,0
2000-11-24,15.845,16.5,15.84,16.5,479200,0
2000-11-27,16.665,16.81,16.415,16.69,1356800,0
2000-11-28,16.335,16.965,16.29,16.385,1675000,0
2000-11-29,16.395,17.585,16.29,17.415,2357600,0
2000-11-30,17.085,18.645,17.04,18.625,5668000,0
2000-12-01,18.96,19.125,18.25,18.415,2163400,0
2000-12-04,18.335,19.105,17.585,18.75,2048200,0
2000-12-05,18.895,19.5,18.02,19.04,2102600,0
2000-12-06,19.04,19.06,18.665,18.895,2101800,0
2000-12-07,19.06,20,18.875,19.73,2031200,0
2000-12-08,19.905,19.915,17.54,18.71,6340400,0
2000-12-11,18.75,18.81,16.54,17.29,4679600,0
2000-12-12,17.21,17.77,16.81,17.165,2966400,0
2000-12-13,17.02,17.48,16.915,17.06,2502000,0
2000-12-14,17.02,17.56,16.94,17.02,2800800,0
2000-12-15,16.835,17.73,16.25,17.125,4885800,0
2000-12-18,17.335,17.415,16.31,16.375,2604200,0
2000-12-19,16.46,17.165,15.79,15.855,2482000,0
2000-12-20,15.52,15.915,14.48,14.5,3153400,0
2000-12-21,14.875,16.02,14.835,15.23,2648000,0
2000-12-22,15.605,16.48,15.29,16,1925200,0
2000-12-26,16.105,16.5,15.94,16.25,794800,0
2000-12-27,16.25,16.875,15.71,16.44,1547200,0
2000-12-28,16.415,16.835,16.04,16.81,1339600,0
2000-12-29,16.835,16.855,15.625,15.81,1618400,0
2001-01-02,15.955,15.96,14.54,14.79,2071000,0
2001-01-03,14.625,16.605,14.585,15.625,3078600,0
2001-01-04,15.25,16.125,15.125,15.5,1892200,0
2001-01-05,15.415,15.645,15.165,15.335,2186800,0
2001-01-08,15.46,16.375,15.335,16.28,1677800,0
2001-01-09,16.31,16.98,16.25,16.645,1987600,0
2001-01-10,16.375,16.875,15.5,16.77,1838000,0
2001-01-11,16.71,16.915,16.165,16.335,1239600,0
2001-01-12,16.25,16.48,15.585,15.915,2321400,0
2001-01-16,15.665,15.835,15.27,15.395,1355600,0
2001-01-17,15.55,16.085,15.5,16,2595600,0
2001-01-18,15.915,16.415,15.415,16.31,1653400,0
2001-01-19,16.415,16.46,15.29,15.54,2147600,0
2001-01-22,15.46,15.75,15,15.54,2646800,0
2001-01-23,15.355,17.46,15.29,17.395,3890000,0
2001-01-24,17.085,17.48,16.585,17.335,3062600,0
2001-01-25,17.25,17.625,16.75,16.855,1159200,0
2001-01-26,16.79,17.605,16.75,17.25,744600,0
2001-01-29,17.04,18.125,16.915,18.105,1106200,0
2001-01-30,17.855,17.855,17.165,17.605,835800,0
2001-01-31,17.54,17.81,16.73,17.27,1150000,0
2001-02-01,16.915,17.745,16.75,17.415,1165400,0
2001-02-02,17.415,17.645,16.94,16.94,815200,0
2001-02-05,16.915,17.56,16.915,17.415,722000,0
2001-02-06,17.355,18.23,17.335,17.915,1330400,0
2001-02-07,17.94,18.21,17.605,17.98,1404000,0
2001-02-08,18.105,18.29,17.665,17.75,1450800,0
2001-02-09,17.71,18.145,17.69,17.835,1235000,0
2001-02-12,17.96,18.665,17.94,18.145,1103800,0
2001-02-13,17.915,18.75,17.71,17.71,1036200,0
2001-02-14,17.69,18.54,17.54,18.52,2476200,0
2001-02-15,18.5,18.79,18.21,18.56,3070600,0
2001-02-16,18.105,18.665,18.02,18.585,1451400,0
2001-02-20,18.665,19.105,18.585,19,1823400,0
2001-02-21,19.06,19.355,18.145,18.29,2653200,0
2001-02-22,18.44,18.5,17.54,17.665,3636000,0
2001-02-23,17.81,18,17.085,18,2646400,0
2001-02-26,17.98,18.335,17.335,17.5,2674800,0
2001-02-27,17.48,17.75,16.915,17.04,2480800,0
2001-02-28,17.145,17.145,16.21,16.5,3690400,0
2001-03-01,16.5,16.5,16.165,16.335,2842000,0
2001-03-02,16.375,16.5,15.835,15.835,2106800,0
2001-03-05,15.875,16.5,15.835,16.375,2444000,0
2001-03-06,16.54,16.75,15.895,16.165,1572400,0
2001-03-07,16.335,16.585,16.04,16.395,1628600,0
2001-03-08,16.44,16.46,16.21,16.23,970400,0
2001-03-09,16.335,16.335,15.665,15.96,847000,0
2001-03-12,15.835,16.06,15,15.04,1249400,0
2001-03-13,15.31,15.98,15.125,15.52,2513000,0
2001-03-14,15.415,16.085,15.085,15.625,1202800,0
2001-03-15,15.73,16.04,15.69,15.835,1204800,0
2001-03-16,15.665,15.73,14.605,15.085,2855000,0
2001-03-19,15.145,16.06,14.98,16,1776200,0
2001-03-20,16.06,16.605,15.415,15.54,1952200,0
2001-03-21,15.46,16,15.04,15.395,1855800,0
2001-03-22,15.335,16.165,15.335,15.79,2158000,0
2001-03-23,15.94,16.21,15.415,15.855,2109200,0
2001-03-26,16,16.335,15.54,15.81,1443800,0
2001-03-27,15.8,16.46,15.585,16.29,1638600,0
2001-03-28,16.585,16.81,16.19,16.29,8101800,0
2001-03-29,16.23,16.48,16.06,16.395,5307000,0
2001-03-30,16.585,16.585,14.75,14.91,44836000,0
2001-04-02,15.41,15.875,15.25,15.75,7681600,0
2001-04-03,15.54,15.56,15.06,15.145,3742000,0
2001-04-04,15.19,16.085,15.085,15.27,9214000,0
2001-04-05,15.645,16.25,15.44,16.125,4293000,0
2001-04-06,15.885,16.04,15.415,15.98,2608600,0
2001-04-09,16.03,16.35,15.935,16.345,1422800,0
2001-04-10,16.415,16.69,16.405,16.665,2366400,0
2001-04-11,16.75,16.76,15.6,15.895,3197200,0
2001-04-12,15.755,16.16,15.55,16.055,2050600,0
2001-04-16,16.085,16.235,15.52,15.755,1846200,0
2001-04-17,15.66,16.315,15.66,16.19,2316600,0
2001-04-18,16.38,17.645,16.335,17.015,2720800,0
2001-04-19,17.075,17.12,16.5,16.76,2505600,0
2001-04-20,16.595,16.875,16.2,16.86,1871000,0
2001-04-23,16.895,17.145,16.81,16.89,1652800,0
2001-04-24,17.015,17.585,16.785,16.795,1787800,0
2001-04-25,16.835,18.28,16.835,18.1,3038000,0
2001-04-26,18.125,18.165,17.5,17.74,1718400,0
2001-04-27,17.795,18.03,17.615,17.765,1149400,0
2001-04-30,17.985,18.895,17.855,18.445,2422400,0
2001-05-01,18.2,18.2,17.615,18.13,2563800,0
2001-05-02,18.245,18.425,17.175,17.335,2732200,0
2001-05-03,17.25,17.53,17.11,17.285,1515600,0
2001-05-04,17.115,17.845,16.835,17.665,1374600,0
2001-05-07,17.505,17.835,17.335,17.61,2270200,0
2001-05-08,17.75,17.785,17.28,17.605,1593800,0
2001-05-09,17.535,17.75,17.3,17.365,1285400,0
2001-05-10,17.335,17.7,17.075,17.345,1539600,0
2001-05-11,17.215,17.535,17.2,17.4,1386200,0
2001-05-14,17.315,17.695,17.26,17.405,1008200,0
2001-05-15,17.41,17.8,17.395,17.475,1075800,0
2001-05-16,17.575,18.365,17.275,18.33,1860200,0
2001-05-17,18.25,18.405,18.065,18.185,2595400,0
2001-05-18,18.165,18.25,17.95,18.025,1299000,0
2001-05-21,18.37,19.165,18.365,19.135,3047400,0
2001-05-22,19.135,19.16,18.72,19.095,1453600,0
2001-05-23,19.015,19.085,18.26,18.605,1574000,0
2001-05-24,18.185,18.955,18.125,18.415,2818400,0
2001-05-25,18.48,18.585,17.915,17.925,1363000,0
2001-05-29,18.005,18.265,17.85,17.92,2567800,0
2001-05-30,17.85,18.245,17.8,18.225,2097400,0
2001-05-31,18.205,18.835,18.205,18.37,2252000,0
2001-06-01,18.415,18.865,18,18.68,1402800,0
2001-06-04,18.795,18.965,18.335,18.795,784600,0
2001-06-05,18.8,19.165,18.655,19.045,1371600,0
2001-06-06,18.985,19.335,18.205,18.585,1443600,0
2001-06-07,18.635,18.825,18.31,18.735,828400,0
2001-06-08,18.995,19,18.165,18.405,1196800,0
2001-06-11,18.405,18.915,18.365,18.765,1761000,0
2001-06-12,18.755,19.165,18.055,18.935,1752600,0
2001-06-13,19.045,19.75,19,19.27,2662000,0
2001-06-14,19.205,19.215,18.495,18.575,2135400,0
2001-06-15,18.54,19.385,18.275,19.055,3728800,0
2001-06-18,19.075,19.7,19,19.515,1713400,0
2001-06-19,19.58,20.075,19.55,20.03,3796800,0
2001-06-20,20,20.6,19.89,20.495,4746000,0
2001-06-21,20.465,20.75,20.165,20.28,3605600,0
2001-06-22,20.28,20.5,19.89,20.215,3148800,0
2001-06-25,20.36,20.685,20.355,20.68,1784000,0
2001-06-26,20.37,20.815,20.29,20.795,2816200,0
2001-06-27,20.75,20.765,20.415,20.68,2226400,0
2001-06-28,20.695,21.28,20.675,21.035,3630400,0
2001-06-29,20.815,21.545,20.63,21.325,2333200,0
2001-07-02,21,21,20.35,20.515,3580600,0
2001-07-03,20.335,20.335,19.775,19.835,2263000,0
2001-07-05,19.745,19.865,18.97,19.21,3264200,0
2001-07-06,19.185,19.8,18.94,19.51,3524800,0
2001-07-09,19.535,20.1,19.5,19.98,3055400,0
2001-07-10,20.035,20.26,19.825,19.98,2637200,0
2001-07-11,19.75,20.58,19.7,20.535,2836200,0
2001-07-12,20.625,21.065,20.46,21.06,2296200,0
2001-07-13,20.825,20.835,20.225,20.35,2132800,0
2001-07-16,20.35,20.665,20.015,20.07,1426200,0
2001-07-17,20.235,20.585,19.985,20.28,1729400,0
2001-07-18,20.355,20.375,19.83,20.015,1219400,0
2001-07-19,20.325,20.665,20.23,20.635,1475600,0
2001-07-20,20.495,20.665,20.35,20.415,1363000,0
2001-07-23,20.45,20.5,19.765,19.98,2070600,0
2001-07-24,19.96,20,18.115,19.325,8660800,0
2001-07-25,19.345,19.345,18.775,19.235,5222000,0
2001-07-26,19.135,19.175,18.785,19.01,3442400,0
2001-07-27,19,19.015,18.765,19.005,2102400,0
2001-07-30,19.02,19.35,18.835,19.125,1737600,0
2001-07-31,19.205,19.545,18.645,19.125,2175600,0
2001-08-01,19.08,19.1,18.415,18.725,4181800,0
2001-08-02,18.165,18.615,18.015,18.5,2915400,0
2001-08-03,18.68,18.7,18.035,18.295,3437400,0
2001-08-06,18.235,18.4,18,18.225,1679800,0
2001-08-07,18.255,18.435,18.115,18.235,1917600,0
2001-08-08,18,18.335,17.66,17.795,1751200,0
2001-08-09,17.755,18.165,17.7,17.97,1182200,0
2001-08-10,17.935,18.185,17.615,17.975,1590800,0
2001-08-13,17.915,18.5,17.905,18.405,1454400,0
2001-08-14,18.465,18.695,18.17,18.43,1352200,0
2001-08-15,18.5,18.635,18.145,18.34,1059400,0
2001-08-16,18.03,18.335,17.995,18.215,1610000,0
2001-08-17,17.835,18.185,17.52,17.645,1255800,0
2001-08-20,17.76,18.055,17.595,18.015,1299600,0
2001-08-21,17.965,18.1,17.685,17.76,1425800,0
2001-08-22,17.79,18.265,17.665,18.155,1181200,0
2001-08-23,18.24,18.42,17.96,18,1125000,0
2001-08-24,18.015,18.75,18,18.535,1716800,0
2001-08-27,18.435,18.98,18.395,18.82,1310800,0
2001-08-28,18.865,18.93,18.145,18.175,1448800,0
2001-08-29,18.175,18.465,17.97,18.255,848800,0
2001-08-30,18.33,18.735,17.975,18.085,1184000,0
2001-08-31,18.065,18.495,18.035,18.055,1078600,0
2001-09-04,18,18.265,17.075,17.11,4187600,0
2001-09-05,17.15,17.41,16.825,17.28,3471200,0
2001-09-06,17.02,17.43,16.54,16.99,3677200,0
2001-09-07,16.6,17.185,16.385,16.915,3027400,0
2001-09-10,16.53,17.285,16.44,17.1,2146400,0
2001-09-17,16.075,17.05,15.75,16.495,4270800,0
2001-09-18,16.625,17.495,16.46,17.1,3537400,0
2001-09-19,17.205,17.625,16.25,17.075,3571200,0
2001-09-20,16.82,17.2,16.25,16.36,2699000,0
2001-09-21,15.055,17.265,15.025,16.6,4912400,0
2001-09-24,16.8,17.47,16.77,17.195,2168000,0
2001-09-25,17.075,17.275,16.25,16.735,2364600,0
2001-09-26,16.95,17.175,16.055,16.485,1596200,0
2001-09-27,16.48,17.375,15.905,17.195,2135000,0
2001-09-28,17.275,17.775,16.875,17.1,4547400,0
2001-10-01,16.915,16.915,15.78,15.995,5829200,0
2001-10-02,15.95,16.04,15.26,15.965,4654600,0
2001-10-03,15.475,17.575,15.15,17.21,4462800,0
2001-10-04,17.35,17.815,16.6,16.755,5268200,0
2001-10-05,16.83,17.53,16.61,17.405,2475800,0
2001-10-08,17.175,17.6,16.565,16.945,1842000,0
2001-10-09,16.975,17.7,16.825,16.91,2104200,0
2001-10-10,17.06,18.14,17.06,18.075,2892200,0
2001-10-11,18.145,18.15,17.505,17.95,3802800,0
2001-10-12,17.91,17.95,16.655,17.525,2402600,0
2001-10-15,17.275,17.685,16.965,17.51,1705600,0
2001-10-16,17.67,17.875,17.055,17.56,2911200,0
2001-10-17,17.96,18.125,16.695,17.135,3472400,0
2001-10-18,17.08,17.625,16.75,17.61,2859600,0
2001-10-19,17.305,18.045,17.3,18.005,1857400,0
2001-10-22,17.975,18.17,17.695,17.96,3054400,0
2001-10-23,18.305,19.245,18.25,19.005,6597600,0
2001-10-24,19.13,19.935,18.875,19,4427000,0
2001-10-25,18.85,19.645,18.65,19.555,3114400,0
2001-10-26,19.55,19.875,18.975,19.015,2490000,0
2001-10-29,18.85,18.985,18.375,18.45,2663400,0
2001-10-30,18.405,18.65,18.085,18.275,2340800,0
2001-10-31,18.28,19.125,18.275,18.595,2353400,0
2001-11-01,18.505,19.465,18.195,19.15,2129800,0
2001-11-02,18.995,19.52,18.75,19.435,1145600,0
2001-11-05,19.585,20.13,19.49,20.125,2982000,0
2001-11-06,19.945,20.575,19.57,20.495,2777800,0
2001-11-07,20.425,20.655,19.935,20.115,2916000,0
2001-11-08,20.49,20.675,19.875,20.02,3020600,0
2001-11-09,20,20.02,19.59,19.925,2454400,0
2001-11-12,19.765,19.895,19.125,19.795,2157400,0
2001-11-13,19.93,20.385,19.885,20.135,2397800,0
2001-11-14,20.43,20.49,19.8,20.17,1390800,0
2001-11-15,20.08,20.37,19.825,20.11,2441800,0
2001-11-16,20.24,20.25,19.385,19.785,2538600,0
2001-11-19,19.815,20.03,19.65,19.795,2174800,0
2001-11-20,19.775,19.795,19.25,19.555,2357000,0
2001-11-21,19.45,19.875,19.395,19.62,1838400,0
2001-11-23,19.625,20.055,19.52,19.845,550600,0
2001-11-26,19.995,20.22,19.77,20.05,3698200,0
2001-11-27,19.955,20.06,19.38,19.635,2036800,0
2001-11-28,19.62,19.78,19.125,19.2,2123400,0
2001-11-29,19.175,19.5,18.915,19.47,2060800,0
2001-11-30,19.475,19.565,19.05,19.54,2477000,0
2001-12-03,19.5,19.65,19.25,19.4,2311800,0
2001-12-04,19.4,19.85,19.3,19.795,2861400,0
2001-12-05,19.935,20.875,19.9,20.6,4272000,0
2001-12-06,20.73,21.075,20.465,20.96,2426000,0
2001-12-07,20.915,21.16,20.63,20.86,1827400,0
2001-12-10,20.75,21.225,20.5,20.845,2526400,0
2001-12-11,20.93,21.175,20.675,20.98,1534000,0
2001-12-12,20.895,21.235,20.675,21.035,2918400,0
2001-12-13,20.895,20.96,20.45,20.545,2012400,0
2001-12-14,20.45,20.875,20.425,20.64,1596600,0
2001-12-17,20.845,21.94,20.725,21.885,3751800,0
2001-12-18,21.96,22.305,21.795,22.195,3842800,0
2001-12-19,22.115,22.25,21.635,22.17,2385000,0
2001-12-20,21.995,22.025,21.645,21.645,2856400,0
2001-12-21,22.125,22.175,21.135,21.26,5368600,0
2001-12-24,21.235,21.5,21.225,21.35,1659800,0
2001-12-26,21.48,21.565,21.28,21.4,2103400,0
2001-12-27,21.4,21.745,21.36,21.41,1601200,0
2001-12-28,21.4,21.93,21.35,21.81,3117200,0
2001-12-31,21.86,21.87,21.025,21.16,3135000,0
2002-01-02,21.25,21.6,20.745,21.445,3962800,0
2002-01-03,21.41,21.615,20.91,21.25,6065200,0
2002-01-04,21.235,21.35,20.85,20.925,3615400,0
2002-01-07,20.915,21.35,20.78,21.1,3858600,0
2002-01-08,21.195,21.2,20.885,21.075,1573400,0
2002-01-09,21.1,21.365,20.7,20.775,2667400,0
2002-01-10,20.62,21.08,20.385,20.85,3617200,0
2002-01-11,20.985,21.31,20.345,21,2821000,0
2002-01-14,20.905,21.1,20.58,20.755,1897200,0
2002-01-15,20.84,21.505,20.815,21.435,2192800,0
2002-01-16,21.47,21.5,20.85,20.855,2754000,0
2002-01-17,20.875,21.735,20.86,21.605,3488200,0
2002-01-18,21.42,21.69,20.965,20.995,3229600,0
2002-01-22,21.045,21.18,20.715,20.8,3371000,0
2002-01-23,20.85,21.75,20.765,21.65,4115200,0
2002-01-24,21.65,21.75,21.26,21.625,3898600,0
2002-01-25,21.58,21.645,21.01,21.25,1965600,0
2002-01-28,21.505,21.535,20.955,21.185,2499000,0
2002-01-29,21.25,21.3,20.025,20.47,3405200,0
2002-01-30,20.515,20.97,20.3,20.945,2819200,0
2002-01-31,20.955,21.26,20.73,21.22,2122600,0
2002-02-01,21.145,21.15,20.235,20.44,3362400,0
2002-02-04,20.35,20.625,19.925,20.565,3304200,0
2002-02-05,20.635,21.375,20.635,20.825,3122200,0
2002-02-06,20.92,21.1,20.475,21,3278000,0
2002-02-07,20.925,21.3,20.575,20.62,2655000,0
2002-02-08,20.65,21.225,20.5,21.2,3195800,0
2002-02-11,21.035,21.075,20.4,20.59,3495200,0
2002-02-12,20.495,20.8,20.045,20.535,2699800,0
2002-02-13,20.61,20.985,20.45,20.785,1947200,0
2002-02-14,20.79,21.1,20.635,20.86,2037400,0
2002-02-15,21.005,21.11,20.505,20.55,1475800,0
2002-02-19,20.545,20.695,19.805,19.96,2661800,0
2002-02-20,20.125,20.52,19.975,20.395,1919600,0
2002-02-21,20.28,20.46,19.85,19.94,2278600,0
2002-02-22,20.185,20.95,20.11,20.86,3101000,0
2002-02-25,20.835,21.465,20.75,21.45,2725000,0
2002-02-26,21.425,21.45,20.575,21.085,3254800,0
2002-02-27,21.225,21.42,20.75,20.805,1984600,0
2002-02-28,20.925,21.7,20.9,21.37,4208800,0
2002-03-01,21.45,22,21.275,21.965,3087000,0
2002-03-04,22.08,22.35,21.865,22.22,4943400,0
2002-03-05,22.08,22.235,21.62,21.645,4190000,0
2002-03-06,21.58,22.175,21.505,22.005,2382000,0
2002-03-07,22.12,22.675,21.98,22.45,4497400,0
2002-03-08,22.685,22.79,22.04,22.315,4503400,0
2002-03-11,22.275,22.92,22.125,22.81,3325000,0
2002-03-12,22.685,23.115,22.5,22.97,2939600,0
2002-03-13,22.95,23.14,22.35,22.435,2569800,0
2002-03-14,22.395,22.71,22.3,22.41,2105600,0
2002-03-15,22.615,23,22.525,22.98,4134200,0
2002-03-18,22.985,23.62,22.73,23.245,3583800,0
2002-03-19,23.45,23.55,23.13,23.3,1418000,0
2002-03-20,23.2,23.335,22.675,22.745,2591200,0
2002-03-21,22.685,23,22.42,22.955,1913400,0
2002-03-22,22.99,23.255,22.5,22.71,2372200,0
2002-03-25,22.75,22.93,22.165,22.595,2876800,0
2002-03-26,22.45,23.25,22.45,23.135,2531200,0
2002-03-27,23.09,23.225,22.745,22.92,2747800,0
2002-03-28,23.075,23.21,22.81,22.995,2030600,0
2002-04-01,22.895,23.125,22.5,23.04,2294600,0
2002-04-02,23.115,23.125,22.635,22.715,2785200,0
2002-04-03,22.715,23.03,22.3,22.515,2877000,0
2002-04-04,22.545,22.6,22.04,22.39,2878600,0
2002-04-05,22.47,22.515,21.73,22.005,4972000,0
2002-04-08,21.75,22.5,21.715,22.5,2706000,0
2002-04-09,22.535,22.535,21.3,21.325,5386000,0
2002-04-10,21.415,21.75,21.35,21.525,5180000,0
2002-04-11,21.525,21.525,20.92,21.05,2684800,0
2002-04-12,21.125,21.395,20.83,21.195,3312800,0
2002-04-15,21.345,21.35,20.965,21.08,1894400,0
2002-04-16,21.35,21.455,20.885,21,5166600,0
2002-04-17,21.085,21.095,20.365,20.47,4381800,0
2002-04-18,20.485,20.74,20.09,20.63,4677600,0
2002-04-19,20.735,21.585,20.505,21.455,4510400,0
2002-04-22,21.36,21.84,20.99,21.15,4899000,0
2002-04-23,21.405,21.77,21.32,21.4,3864800,0
2002-04-24,21.68,22.215,21.58,21.8,2944200,0
2002-04-25,21.825,22.08,21.51,21.945,3332200,0
2002-04-26,22.045,22.045,21.55,21.64,4108200,0
2002-04-29,21.595,21.905,21.275,21.42,2962600,0
2002-04-30,21.655,22.5,21.575,22.23,3875400,0
2002-05-01,22.305,22.665,21.73,22.39,3047200,0
2002-05-02,22.32,22.67,22.055,22.08,3076200,0
2002-05-03,22.075,22.49,21.625,21.78,2883400,0
2002-05-06,22.16,22.315,21.6,21.6,2278600,0
2002-05-07,21.935,22.195,21.82,21.85,3556400,0
2002-05-08,22.055,22.34,21.58,22.335,4311400,0
2002-05-09,22.225,22.27,21.775,21.785,2420400,0
2002-05-10,21.95,22.15,21.505,21.545,2407200,0
2002-05-13,21.65,22.345,21.49,22.34,2768800,0
2002-05-14,22.5,22.645,22.2,22.29,4260200,0
2002-05-15,22.26,23.19,22.25,22.745,4978000,0
2002-05-16,22.93,23.105,22.665,23.005,2714400,0
2002-05-17,23.2,23.285,22.64,22.905,2324200,0
2002-05-20,22.275,22.575,21.76,21.825,6976800,0
2002-05-21,21.875,21.975,21.16,21.42,5330000,0
2002-05-22,21.275,21.37,20.595,21.31,3668600,0
2002-05-23,21.375,21.79,20.925,21.79,3020000,0
2002-05-24,21.775,21.82,20.865,21.08,2707800,0
2002-05-28,21.185,21.195,20.475,20.98,2255800,0
2002-05-29,20.97,21.325,20.795,20.845,2084200,0
2002-05-30,20.77,21.12,20.565,21.015,2714200,0
2002-05-31,21.215,21.5,20.935,21.27,4802400,0
2002-06-03,21.275,21.5,20.925,21.075,2866000,0
2002-06-04,20.975,21.42,20.86,21.145,3152800,0
2002-06-05,21.205,21.4,20.575,20.98,3785000,0
2002-06-06,20.975,21,20.5,20.64,3413800,0
2002-06-07,20.63,21.37,20.625,20.945,3761600,0
2002-06-10,20.94,21.045,20.6,20.72,3268600,0
2002-06-11,20.8,20.89,19.78,19.805,3833600,0
2002-06-12,19.785,19.79,18.85,19.44,6960400,0
2002-06-13,19.4,19.46,18.765,18.895,3421200,0
2002-06-14,18.795,19.72,18.285,19.715,7835600,0
2002-06-17,19.75,20.07,19.415,19.855,4047400,0
2002-06-18,19.675,20.2,19.26,19.35,5275000,0
2002-06-19,19.415,19.65,18.925,18.975,3173200,0
2002-06-20,18.995,19.44,18.69,18.71,4074000,0
2002-06-21,18.565,18.575,17.91,18.045,5845800,0
2002-06-24,17.88,18.395,17.7,18.125,6897200,0
2002-06-25,18.265,18.375,17.4,17.58,4843400,0
2002-06-26,17.48,17.91,17.1,17.9,7867400,0
2002-06-27,18.25,18.25,17.51,18.05,5195000,0
2002-06-28,17.945,18.685,17.86,18.355,4885600,0
2002-07-01,18.29,18.635,17.525,17.665,3666400,0
2002-07-02,17.66,17.835,17,17.1,4876400,0
2002-07-03,17.075,17.72,16.9,17.53,3377000,0
2002-07-05,17.67,18.495,17.625,18.48,1746200,0
2002-07-08,18.285,18.46,16.885,17.195,4563600,0
2002-07-09,17.37,17.745,16.83,16.865,3768400,0
2002-07-10,16.86,16.985,16.045,16.125,6466400,0
2002-07-11,16.175,16.965,15.925,16.92,4967200,0
2002-07-12,17.025,17.225,16.39,16.66,4045600,0
2002-07-15,16.66,16.925,16.11,16.805,6071800,0
2002-07-16,16.86,17.49,16.75,17.35,5890400,0
2002-07-17,17.58,17.845,17.125,17.79,5377400,0
2002-07-18,17.715,17.75,16.275,16.365,6117200,0
2002-07-19,16.495,16.5,15.88,16.15,4975000,0
2002-07-22,16.22,16.27,15.295,15.7,5320200,0
2002-07-23,15.605,15.895,15.035,15.265,5760400,0
2002-07-24,15.25,16.21,15.1,16.21,6195000,0
2002-07-25,16.03,16.425,15.43,15.795,5901600,0
2002-07-26,15.725,16.245,15.6,16.085,4884000,0
2002-07-29,16.43,17.095,16.35,16.985,3979200,0
2002-07-30,16.775,17.65,16.625,17.11,4081400,0
2002-07-31,17.38,17.395,16.355,17.205,4654600,0
2002-08-01,17.215,17.22,16.51,16.66,3789600,0
2002-08-02,16.525,16.625,15.995,16.19,3377800,0
2002-08-05,16.235,16.565,15.7,15.75,2510800,0
2002-08-06,15.95,17.35,15.8,16.84,4722800,0
2002-08-07,17.075,17.25,16.385,17.025,4069000,0
2002-08-08,17.06,17.655,16.7,17.625,3160200,0
2002-08-09,17.695,17.86,16.955,17.205,3667600,0
2002-08-12,17.05,17.25,16.805,17.175,1963200,0
2002-08-13,17.24,17.55,16.57,16.585,3658000,0
2002-08-14,16.635,18.08,16.425,18.07,3898600,0
2002-08-15,17.9,18.765,17.575,18.49,4731600,0
2002-08-16,18.45,19,18.15,18.895,2557600,0
2002-08-19,18.935,19.28,18.56,19.275,2144800,0
2002-08-20,19.065,19.15,18.36,18.475,3727200,0
2002-08-21,18.5,18.875,18.185,18.715,2904600,0
2002-08-22,18.735,19.95,18.345,19.625,3640800,0
2002-08-23,19.615,19.625,18.64,18.915,3018400,0
2002-08-26,18.945,19.425,18.64,19.33,2079600,0
2002-08-27,19.415,19.44,18.52,18.64,2854200,0
2002-08-28,18.47,18.595,17.885,18.005,2746200,0
2002-08-29,17.875,18.545,17.625,18.425,4469000,0
2002-08-30,18.27,18.85,18.12,18.405,2024200,0
2002-09-03,18.15,18.165,17.21,17.265,3343200,0
2002-09-04,17.32,17.845,17.145,17.725,3140800,0
2002-09-05,17.33,17.335,16.28,16.525,7730400,0
2002-09-06,16.755,17.52,16.75,17.345,3757600,0
2002-09-09,17.325,17.575,16.65,17.36,2411400,0
2002-09-10,17.6,17.635,16.94,17.485,2922000,0
2002-09-11,17.5,18.5,17.345,17.41,2778200,0
2002-09-12,17.25,17.255,16.745,16.76,2117600,0
2002-09-13,16.815,17.14,16.58,16.84,3081200,0
2002-09-16,16.72,16.86,16.52,16.65,2418000,0
2002-09-17,16.825,17.235,16.385,16.455,2589200,0
2002-09-18,16.33,17.08,16.08,16.78,3649600,0
2002-09-19,16.1,16.485,15.625,15.7,5365200,0
2002-09-20,16.04,16.145,15.515,15.67,6959200,0
2002-09-23,15.605,15.665,15.125,15.295,3885600,0
2002-09-24,15.295,15.69,14.65,14.805,6189800,0
2002-09-25,14.605,14.625,13.25,14.05,12486000,0
2002-09-26,14.15,14.725,13.77,14.39,6812600,0
2002-09-27,14.23,14.825,14.135,14.27,4426600,0
2002-09-30,13.965,14.46,13.465,14.04,4802600,0
2002-10-01,14.125,14.625,13.8,14.53,4279000,0
2002-10-02,14.23,14.505,13.525,13.615,5058200,0
2002-10-03,13.3,13.335,11.685,11.795,11576000,0
2002-10-04,11.8,12.15,11.25,11.3,9571000,0
2002-10-07,11.31,11.95,11.25,11.345,6152200,0
2002-10-08,11.495,12.31,11.4,12.135,5863600,0
2002-10-09,12.08,12.34,11.815,11.89,6099400,0
2002-10-10,11.94,13.16,11.855,13.075,6508800,0
2002-10-11,13.58,14.255,13.315,13.845,5421400,0
2002-10-14,13.8,14.035,13.69,13.975,3289000,0
2002-10-15,14.95,15.085,14.355,14.695,4772000,0
2002-10-16,14.25,14.89,14.075,14.48,3292600,0
2002-10-17,15.005,15.65,14.99,15.635,3898800,0
2002-10-18,15.455,15.695,14.825,15.22,3433200,0
2002-10-21,15.145,16.01,14.795,16.01,3689600,0
2002-10-22,14.93,15.25,14.075,14.645,8428000,0
2002-10-23,14.62,14.94,14.19,14.92,3812000,0
2002-10-24,15.03,15.17,14.715,14.805,2906200,0
2002-10-25,14.795,15.65,14.57,15.64,3402800,0
2002-10-28,15.595,15.6,14.68,15.105,4333200,0
2002-10-29,15.15,15.27,14.155,14.715,4216000,0
2002-10-30,14.725,15.715,14.7,15.225,3562400,0
2002-10-31,15.355,15.73,15.18,15.62,3799000,0
2002-11-01,15.405,15.735,14.895,15.695,4593600,0
2002-11-04,15.78,16.325,15.45,15.89,3904400,0
2002-11-05,15.85,16.145,15.675,15.99,3135800,0
2002-11-06,16.05,16.15,15.4,15.93,3690200,0
2002-11-07,15.745,15.885,15.165,15.595,3611800,0
2002-11-08,15.595,15.8,15.065,15.125,3415000,0
2002-11-11,15.115,15.115,14.495,14.75,3742200,0
2002-11-12,14.755,15.035,14.585,14.795,3210200,0
2002-11-13,14.7,14.93,14.25,14.72,4317600,0
2002-11-14,14.9,15.23,14.895,14.98,3547800,0
2002-11-15,15,16.195,14.995,15.98,5886200,0
2002-11-18,16.145,16.35,15.825,15.965,3667600,0
2002-11-19,15.69,15.99,15.345,15.63,3873800,0
2002-11-20,15.64,16.485,15.395,16.425,6366400,0
2002-11-21,16.505,17.52,16.4,17.52,6069400,0
2002-11-22,17.275,17.545,17.105,17.35,3518600,0
2002-11-25,17.36,17.415,16.795,17.165,3619600,0
2002-11-26,16.93,17.07,16.36,16.385,3494800,0
2002-11-27,16.525,17.315,16.525,17.07,4484000,0
2002-11-29,17.13,17.235,16.925,16.96,1102000,0
2002-12-02,17.275,17.675,17.095,17.185,3025400,0
2002-12-03,17.11,17.285,16.795,17.105,2421800,0
2002-12-04,17.2,17.44,16.915,17.19,2728200,0
2002-12-05,17.36,17.4,16.555,16.805,2867000,0
2002-12-06,16.69,17.36,16.4,16.995,2941800,0
2002-12-09,16.985,17,16.315,16.315,2948400,0
2002-12-10,16.46,17.04,16.45,16.93,2759600,0
2002-12-11,16.615,16.885,16.52,16.73,3206600,0
2002-12-12,16.78,16.835,16.285,16.69,2950400,0
2002-12-13,16.67,16.69,16.1,16.21,3202000,0
2002-12-16,16.17,16.85,16.165,16.74,2929400,0
2002-12-17,16.66,16.88,16.44,16.63,3784200,0
2002-12-18,16.65,16.655,15.915,16.085,3345000,0
2002-12-19,15.945,16.575,15.935,16.175,3252600,0
2002-12-20,16.31,16.875,15.885,16.77,5561000,0
2002-12-23,16.675,17.015,16.525,16.94,2254800,0
2002-12-24,16.825,17.125,16.795,17.05,755800,0
2002-12-26,17.02,17.49,16.995,17.085,1916200,0
2002-12-27,17.09,17.185,16.925,17,1872800,0
2002-12-30,16.905,17.495,16.765,17,1906600,0
2002-12-31,16.965,17.11,16.845,16.975,2813800,0
2003-01-02,16.985,17.825,16.8,17.815,3100000,0
2003-01-03,17.725,17.75,17.3,17.545,3276400,0
2003-01-06,17.565,18.015,17.55,17.925,2890200,0
2003-01-07,17.94,17.94,17.325,17.59,3683000,0
2003-01-08,17.57,17.595,16.915,17.085,3170400,0
2003-01-09,17.29,17.745,17.16,17.32,3107400,0
2003-01-10,17.145,18.05,17,17.8,3204600,0
2003-01-13,17.9,18.105,17.55,17.755,1906400,0
2003-01-14,17.655,18.125,17.5,17.68,3427600,0
2003-01-15,17.57,17.61,16.845,16.955,3776000,0
2003-01-16,17.055,17.08,16.635,16.685,3171200,0
2003-01-17,16.62,16.625,15.985,16.115,3285000,0
2003-01-21,16.475,16.92,16.205,16.38,4025000,0
2003-01-22,16.245,16.475,15.975,16.065,3040000,0
2003-01-23,16.125,16.5,16.065,16.34,2689400,0
2003-01-24,16.275,16.325,15.775,16.12,3411200,0
2003-01-27,16.01,16.435,15.925,15.995,2920400,0
2003-01-28,16.325,16.5,16.02,16.31,3265000,0
2003-01-29,16.26,16.435,15.875,16.435,4141400,0
2003-01-30,16.315,16.325,15.28,15.355,5753400,0
2003-01-31,15.25,15.83,15.045,15.585,3462000,0
2003-02-03,15.695,15.945,15.565,15.69,2507400,0
2003-02-04,15.555,15.665,15.375,15.51,3361800,0
2003-02-05,15.505,16.025,15.5,15.57,3830200,0
2003-02-06,15.41,15.9,15.4,15.67,2698200,0
2003-02-07,15.705,15.945,15.485,15.64,3431800,0
2003-02-10,15.635,15.73,15.1,15.47,3273000,0
2003-02-11,15.47,15.675,15.335,15.495,2837000,0
2003-02-12,15.5,15.595,15.045,15.135,3659400,0
2003-02-13,15.15,15.185,14.515,14.825,3141200,0
2003-02-14,14.95,15.505,14.84,15.5,3533200,0
2003-02-18,15.525,16.1,15.505,16.075,3233400,0
2003-02-19,16.06,16.345,15.86,16.155,4199400,0
2003-02-20,16.275,16.405,15.67,15.705,3306400,0
2003-02-21,15.735,16.26,15.4,16,3549800,0
2003-02-24,15.92,16,15.315,15.525,2749600,0
2003-02-25,15.35,15.785,15.05,15.665,2637800,0
2003-02-26,15.625,15.74,15.225,15.26,2322400,0
2003-02-27,15.215,15.75,15.195,15.54,2042000,0
2003-02-28,15.545,16.135,15.535,15.95,2807000,0
2003-03-03,16.01,16.33,15.61,15.705,2900600,0
2003-03-04,15.725,15.835,15.375,15.46,1819800,0
2003-03-05,15.495,15.63,15.18,15.46,2749800,0
2003-03-06,15.29,15.325,14.86,15.25,2456400,0
2003-03-07,15.06,15.48,14.89,15.165,3001400,0
2003-03-10,14.93,15.135,14.405,14.5,3064000,0
2003-03-11,14.025,14.345,13.745,13.785,5715800,0
2003-03-12,13.625,14.175,13.615,14.035,4508600,0
2003-03-13,14.475,14.66,14.205,14.525,4043400,0
2003-03-14,14.61,15.125,14.575,14.68,3586600,0
2003-03-17,14.69,15.505,14.35,15.405,5340200,0
2003-03-18,15.375,15.605,15.19,15.58,3039000,0
2003-03-19,15.68,15.895,15.555,15.77,2579800,0
2003-03-20,15.615,16.41,15.59,16.26,4367200,0
2003-03-21,16.595,17.345,16.465,17.09,5141200,0
2003-03-24,16.8,16.8,16.185,16.19,3438800,0
2003-03-25,16.355,16.845,16.28,16.67,3266800,0
2003-03-26,16.59,16.925,16.51,16.775,2945000,0
2003-03-27,16.5,16.89,16.31,16.675,2785600,0
2003-03-28,16.625,16.795,16.23,16.295,2050400,0
2003-03-31,15.94,16.05,15.575,15.74,5624800,0
2003-04-01,15.83,15.99,15.565,15.855,4149200,0
2003-04-02,16.25,16.525,16.13,16.385,3448800,0
2003-04-03,16.375,16.475,16.085,16.365,2027546,0
2003-04-04,16.42,16.485,15.98,16.13,2201482,0
2003-04-07,16.58,16.87,16.205,16.225,3563052,0
2003-04-08,16.19,16.42,16.04,16.085,2135798,0
2003-04-09,15.81,16.265,15.53,15.63,3866602,0
2003-04-10,15.6,15.9,15.485,15.745,3391698,0
2003-04-11,15.82,16.05,15.465,15.66,2907754,0
2003-04-14,15.655,16.245,15.625,16.16,2533882,0
2003-04-15,16.085,16.5,15.95,16.375,1971380,0
2003-04-16,16.61,17.09,16.61,16.715,4589100,0
2003-04-17,16.6,17.465,16.6,17.28,4052096,0
2003-04-21,17.245,17.27,16.75,16.95,2784776,0
2003-04-22,16.85,17.095,16.63,16.84,4834570,0
2003-04-23,16.47,16.475,15.665,15.905,9368140,0
2003-04-24,15.445,15.46,14.78,14.87,9144376,0
2003-04-25,14.94,15,14.595,14.76,4233824,0
2003-04-28,14.38,15.17,14.38,15.005,6008782,0
2003-04-29,15.08,15.125,14.585,14.965,3986130,0
2003-04-30,14.945,14.995,14.505,14.71,5756200,0
2003-05-01,14.69,14.9,14.45,14.855,4653626,0
2003-05-02,14.825,14.9,14.605,14.845,4422416,0
2003-05-05,14.86,15,14.57,14.8,5849296,0
2003-05-06,14.77,15.13,14.65,15.015,2876108,0
2003-05-07,14.805,15.13,14.62,14.745,3654350,0
2003-05-08,14.63,14.765,14.32,14.385,4521972,0
2003-05-09,14.51,14.865,14.425,14.66,4216888,0
2003-05-12,14.675,15.19,14.605,15.095,4393682,0
2003-05-13,15.005,15.5,14.975,15.375,5574010,0
2003-05-14,15.4,15.525,15.365,15.37,5073736,0
2003-05-15,15.465,15.96,15.465,15.775,5125172,0
2003-05-16,15.86,15.92,15.445,15.725,4558630,0
2003-05-19,15.68,15.735,15.15,15.175,4492202,0
2003-05-20,15.27,15.57,15.225,15.38,3826014,0
2003-05-21,15.42,15.51,15.265,15.32,2948128,0
2003-05-22,15.31,15.79,15.3,15.47,2527990,0
2003-05-23,15.395,15.58,15.375,15.52,1882844,0
2003-05-27,15.455,16.35,15.375,16.145,4288134,0
2003-05-28,16.125,16.375,15.945,16.24,3094074,0
2003-05-29,16.32,16.5,16.075,16.1,2322036,0
2003-05-30,16.085,16.585,16.065,16.56,2905232,0
2003-06-02,16.665,16.95,16.04,16.21,5015004,0
2003-06-03,16.235,16.685,16.18,16.595,3931700,0
2003-06-04,16.54,17.225,16.335,17.16,3665564,0
2003-06-05,17.12,17.545,17.115,17.445,3938880,0
2003-06-06,17.825,18.275,17.45,17.54,5245268,0
2003-06-09,17.605,17.785,17.055,17.22,4303206,0
2003-06-10,17.41,17.565,17.07,17.49,4255226,0
2003-06-11,17.6,18.195,17.23,18.165,5757824,0
2003-06-12,18.155,18.335,17.99,18.27,4218990,0
2003-06-13,18.305,18.585,18.2,18.25,7135366,0
2003-06-16,18.305,18.66,18.23,18.515,5764332,0
2003-06-17,18.63,18.755,18.075,18.35,3520226,0
2003-06-18,18.275,18.41,17.715,18.37,4750642,0
2003-06-19,18.29,18.37,17.845,17.955,4187780,0
2003-06-20,18.21,18.555,17.955,18.525,4912088,0
2003-06-23,18.455,18.46,17.61,17.95,4365088,0
2003-06-24,17.9,18.175,17.75,17.965,2554560,0
2003-06-25,17.965,18.275,17.66,17.76,3136936,0
2003-06-26,17.56,18.055,17.56,17.98,3446600,0
2003-06-27,17.93,17.975,17.35,17.49,4197656,0
2003-06-30,17.51,18.02,17.485,17.83,3753322,0
2003-07-01,17.935,18.455,17.65,18.115,4739248,0
2003-07-02,18.075,18.475,18.005,18.17,4260478,0
2003-07-03,18.13,18.31,17.725,17.725,1853580,0
2003-07-07,18,18.32,17.94,18.225,2878256,0
2003-07-08,18.2,18.71,18.2,18.68,3214266,0
2003-07-09,18.68,18.82,18.365,18.46,2603644,0
2003-07-10,18.41,18.595,17.95,18.09,2279636,0
2003-07-11,18.105,18.655,18.085,18.35,1771402,0
2003-07-14,18.575,19.44,18.515,18.695,3737722,0
2003-07-15,18.695,19.12,18.66,18.88,2510854,0
2003-07-16,18.875,19.125,18.63,19.12,2622926,0
2003-07-17,18.92,19.125,18.36,18.575,4487024,0
2003-07-18,18.71,18.885,18.24,18.72,2590748,0
2003-07-21,18.645,18.69,18.15,18.44,2256066,0
2003-07-22,18.625,18.9,18.145,18.805,3365992,0
2003-07-23,18.865,19.895,18.865,19.45,7445862,0
2003-07-24,19.615,19.97,19.125,19.175,3922432,0
2003-07-25,19.2,19.495,18.79,19.415,3613564,0
2003-07-28,19.445,19.55,19.19,19.435,2528016,0
2003-07-29,19.5,19.625,18.905,19.48,3246462,0
2003-07-30,19.495,19.54,19.025,19.16,2465296,0
2003-07-31,19.29,20.005,19.175,19.535,4123818,0
2003-08-01,19.48,19.705,18.985,19.225,3489084,0
2003-08-04,19.22,19.635,18.775,19.405,4311662,0
2003-08-05,19.525,19.62,18.96,19.25,3970360,0
2003-08-06,19.14,19.315,18.755,18.8,3659996,0
2003-08-07,18.75,18.85,18.41,18.6,3336476,0
2003-08-08,18.79,18.82,18.32,18.575,2776308,0
2003-08-11,18.575,18.895,18.475,18.785,1691616,0
2003-08-12,18.85,19.05,18.61,19,2363148,0
2003-08-13,19.045,19.2,18.77,19.005,2252448,0
2003-08-14,18.985,19.595,18.935,19.305,2277370,0
2003-08-15,19.305,19.425,18,19.345,1184530,0
2003-08-18,19.42,19.92,19.41,19.645,2311096,0
2003-08-19,19.54,19.935,19.27,19.835,3290088,0
2003-08-20,19.725,20.265,19.715,20.15,4958364,0
2003-08-21,20.25,20.345,20.005,20.025,4666446,0
2003-08-22,20.07,20.385,19.68,19.755,3351964,0
2003-08-25,19.675,19.995,19.63,19.805,1632822,0
2003-08-26,19.745,19.87,19.045,19.815,3659322,0
2003-08-27,19.845,19.865,19.41,19.615,2257634,0
2003-08-28,19.58,19.65,19.105,19.495,2582164,0
2003-08-29,19.4,19.5,19.155,19.405,2715202,0
2003-09-02,19.39,19.725,19.295,19.665,3154432,0
2003-09-03,19.8,19.935,19.47,19.535,3279754,0
2003-09-04,19.62,19.835,19.48,19.615,1725894,0
2003-09-05,19.66,19.66,18.855,19.195,3808866,0
2003-09-08,19.11,19.525,19.09,19.34,2101394,0
2003-09-09,19.26,19.3,18.93,19.075,3121854,0
2003-09-10,19.005,19.055,18.455,18.635,3450542,0
2003-09-11,18.66,18.83,18.45,18.63,3241266,0
2003-09-12,18.65,18.77,18.365,18.755,2371150,0
2003-09-15,18.775,18.78,18.32,18.375,2409568,0
2003-09-16,18.385,18.7,18.32,18.585,4346636,0
2003-09-17,18.55,18.77,18.325,18.485,2453074,0
2003-09-18,18.52,19.17,18.39,18.91,3738348,0
2003-09-19,18.835,19.55,18.215,19.085,5145130,0
2003-09-22,19.045,19.245,18.935,19.055,2774074,0
2003-09-23,19.015,19.505,19,19.37,3316292,0
2003-09-24,19.27,19.57,18.905,18.915,2831214,0
2003-09-25,18.66,18.725,18.245,18.335,3242172,0
2003-09-26,18.355,18.63,17.985,18.255,3257132,0
2003-09-29,18.165,18.71,18.1,18.605,2909718,0
2003-09-30,18.555,18.6,18.02,18.145,2913608,0
2003-10-01,18.24,18.965,18.16,18.83,2803126,0
2003-10-02,18.82,18.935,18.54,18.685,2774148,0
2003-10-03,19.06,19.585,18.91,19.21,3563642,0
2003-10-06,19.205,19.56,19.155,19.2,2507284,0
2003-10-07,19.15,19.275,18.975,19.19,2734194,0
2003-10-08,19.275,19.38,18.36,18.505,5732876,0
2003-10-09,18.75,19.015,18.575,18.76,3138834,0
2003-10-10,18.795,19.2,18.73,19.15,3066042,0
2003-10-13,19.225,19.465,19.05,19.21,2348588,0
2003-10-14,19.03,19.29,18.92,19.18,1565850,0
2003-10-15,19.18,19.445,19.05,19.215,2060760,0
2003-10-16,19.215,19.275,18.74,18.805,3086550,0
2003-10-17,18.96,18.985,18.2,18.355,2782234,0
2003-10-20,18.355,18.355,17.9,17.925,3506456,0
2003-10-21,18.265,18.315,17.89,17.99,4278010,0
2003-10-22,17.41,17.5,16.435,17.34,12386890,0
2003-10-23,17.645,17.68,17.12,17.24,7152608,0
2003-10-24,17,17.07,16.78,16.96,4791142,0
2003-10-27,17.055,17.08,16.55,16.905,5481502,0
2003-10-28,16.965,17.485,16.955,17.43,4795898,0
2003-10-29,17.49,17.7,17.445,17.605,4614178,0
2003-10-30,17.605,18.005,17.58,17.86,5253622,0
2003-10-31,17.925,17.98,17.625,17.66,2960568,0
2003-11-03,17.785,18.25,17.77,18.115,4067992,0
2003-11-04,18.065,18.29,17.95,18.075,2447594,0
2003-11-05,18.19,18.245,17.995,18.095,3702566,0
2003-11-06,18.225,18.37,17.91,18.25,3565998,0
2003-11-07,18.36,18.57,18.3,18.35,2798748,0
2003-11-10,18.35,18.81,18.23,18.53,3942112,0
2003-11-11,18.53,18.75,18.24,18.32,2637462,0
2003-11-12,18.225,18.905,18.205,18.865,2976696,0
2003-11-13,18.745,18.905,18.58,18.725,2362750,0
2003-11-14,18.68,18.99,18.285,18.435,2542374,0
2003-11-17,18.35,18.44,17.99,18.215,2644736,0
2003-11-18,18.21,18.485,17.82,17.84,2407276,0
2003-11-19,17.805,18.01,17.7,17.895,1801932,0
2003-11-20,17.635,18.095,17.43,17.645,2110888,0
2003-11-21,17.755,17.825,17.445,17.59,2713840,0
2003-11-24,17.79,18.675,17.765,18.58,3260094,0
2003-11-25,18.62,18.815,18.38,18.78,3835348,0
2003-11-26,18.77,18.99,18.29,18.805,2396926,0
2003-11-28,18.845,18.89,18.595,18.75,598092,0
2003-12-01,18.9,19.26,18.825,19.25,3705248,0
2003-12-02,19.13,19.45,19,19.105,3567190,0
2003-12-03,19.05,19.525,19.05,19.14,3756310,0
2003-12-04,19.06,19.5,19.06,19.5,2875338,0
2003-12-05,19.275,19.455,19.09,19.155,3945354,0
2003-12-08,19.575,19.7,19.21,19.65,4068260,0
2003-12-09,19.72,19.745,19.32,19.35,3984918,0
2003-12-10,19.33,19.41,19.22,19.335,2449364,0
2003-12-11,19.45,19.905,19.225,19.73,3486318,0
2003-12-12,19.855,19.875,19.405,19.56,2811012,0
2003-12-15,19.78,20,19.125,19.365,3827960,0
2003-12-16,19.165,19.73,19.13,19.685,2441018,0
2003-12-17,19.575,19.71,19.1,19.15,2995100,0
2003-12-18,19.36,19.475,19.13,19.415,2283900,0
2003-12-19,19.435,19.435,19.05,19.14,3617114,0
2003-12-22,19.18,19.5,19.165,19.5,2487460,0
2003-12-23,19.505,20,19.425,19.82,2641896,0
2003-12-24,19.765,19.915,19.6,19.865,1181506,0
2003-12-26,19.885,19.975,19.77,19.935,738036,0
2003-12-29,19.805,20.005,19.66,20,2037472,0
2003-12-30,19.625,19.925,19.405,19.85,2237680,0
2003-12-31,19.865,20,19.73,19.77,1880890,0
2004-01-02,19.765,20.305,19.395,19.53,3865426,0
2004-01-05,19.64,19.835,19.465,19.755,3823604,0
2004-01-06,19.645,19.755,19.515,19.695,3336668,0
2004-01-07,19.79,19.79,19.39,19.725,4093598,0
2004-01-08,19.75,19.78,19.425,19.495,2498694,0
2004-01-09,19.425,19.735,19.2,19.365,2532298,0
2004-01-12,19.34,19.42,19.115,19.395,2263806,0
2004-01-13,19.19,19.43,18.83,19.09,3370648,0
2004-01-14,18.955,19.745,18.955,19.605,3457154,0
2004-01-15,19.61,19.745,19.255,19.32,2601322,0
2004-01-16,19.43,19.495,18.675,18.74,5385520,0
2004-01-20,18.755,19.2,18.64,18.97,5385228,0
2004-01-21,18.92,18.95,18.69,18.8,3571022,0
2004-01-22,18.625,19.075,18.575,18.965,3808140,0
2004-01-23,18.995,19.19,18.66,18.855,2734034,0
2004-01-26,18.805,19.4,18.725,19.39,3719924,0
2004-01-27,19.35,19.48,19.175,19.395,3751518,0
2004-01-28,19.4,19.4,18.325,18.405,5746884,0
2004-01-29,18.725,18.87,18.28,18.6,5315258,0
2004-01-30,18.51,18.89,18.4,18.685,3047876,0
2004-02-02,18.615,18.91,18.345,18.43,3004662,0
2004-02-03,18.455,18.615,18.045,18.085,4637062,0
2004-02-04,18.005,18.53,17.935,18.455,4084450,0
2004-02-05,18.49,18.84,18.3,18.52,3180284,0
2004-02-06,18.515,19.05,18.46,18.985,3489246,0
2004-02-09,19.06,19.06,18.765,18.88,2889408,0
2004-02-10,18.705,19.23,18.675,19.11,2267934,0
2004-02-11,19.055,19.8,18.955,19.655,3934446,0
2004-02-12,19.585,19.585,19.315,19.45,2278296,0
2004-02-13,19.405,19.53,19.265,19.45,3013092,0
2004-02-17,19.65,19.745,19.475,19.67,3355596,0
2004-02-18,19.59,19.705,19.295,19.365,3529106,0
2004-02-19,19.57,19.57,19.005,19.02,3322942,0
2004-02-20,19.135,19.25,18.875,18.94,3268264,0
2004-02-23,18.925,19.065,18.795,18.945,4086256,0
2004-02-24,19.015,19.295,18.925,19.06,4228676,0
2004-02-25,19.11,19.255,18.95,19.085,1742734,0
2004-02-26,19.04,19.41,19.015,19.2,1983092,0
2004-02-27,19.1,19.425,18.955,19.28,2463512,0
2004-03-01,19.4,19.595,19.085,19.54,2281496,0
2004-03-02,19.585,19.675,19.185,19.34,5055050,0
2004-03-03,19.265,19.31,19.14,19.225,4697816,0
2004-03-04,19.065,19.28,19.03,19.25,3341332,0
2004-03-05,19.205,19.285,19.035,19.145,3350910,0
2004-03-08,19.25,19.26,18.89,18.97,2966180,0
2004-03-09,18.93,19.145,18.895,19.05,2815224,0
2004-03-10,18.93,19.17,18.8,18.8,3651388,0
2004-03-11,18.8,19.025,18.27,18.34,5519968,0
2004-03-12,18.34,18.6,18.33,18.47,4136252,0
2004-03-15,18.345,18.445,17.96,17.96,2735772,0
2004-03-16,18.23,18.305,18.085,18.255,3984768,0
2004-03-17,18.63,18.655,18.3,18.61,2531952,0
2004-03-18,18.49,18.71,18.395,18.41,2077476,0
2004-03-19,18.42,18.57,18.11,18.185,2702332,0
2004-03-22,18.085,18.15,17.765,18.1,2406556,0
2004-03-23,18.215,18.295,17.98,17.995,2168184,0
2004-03-24,17.995,18.325,17.8,18.145,3109132,0
2004-03-25,18.215,18.335,18.105,18.2,2611966,0
2004-03-26,18.085,18.15,17.7,17.75,3106552,0
2004-03-29,17.86,18.075,17.735,17.78,3808352,0
2004-03-30,17.82,17.975,17.715,17.88,3832902,0
2004-03-31,18.06,18.06,17.51,17.885,3765492,0
2004-04-01,17.78,18.015,17.73,17.79,3594836,0
2004-04-02,18.245,18.245,17.455,17.555,5533648,0
2004-04-05,17.48,17.715,17.235,17.535,5535696,0
2004-04-06,17.325,17.515,17.27,17.4,4326902,0
2004-04-07,17.135,17.43,17.13,17.165,5460792,0
2004-04-08,17.34,17.45,17.065,17.13,4536936,0
2004-04-12,17.175,17.34,17.125,17.335,1896862,0
2004-04-13,17.4,17.55,17.26,17.33,5530488,0
2004-04-14,17.33,17.465,17.165,17.31,3696204,0
2004-04-15,17.355,17.405,17.135,17.275,4791356,0
2004-04-16,17.38,17.38,17.05,17.175,3487602,0
2004-04-19,17.18,17.61,17.13,17.58,5258556,0
2004-04-20,17.55,17.81,17.31,17.31,4493900,0
2004-04-21,17.26,17.63,17.065,17.53,6163610,0
2004-04-22,18.475,20.5,18.475,20.425,23529234,0
2004-04-23,19.75,19.975,19.295,19.46,10946240,0
2004-04-26,19.46,19.55,18.885,18.925,5260116,0
2004-04-27,19.025,19.225,18.815,18.985,5583294,0
2004-04-28,18.98,19.175,18.555,18.7,4954378,0
2004-04-29,18.705,18.76,18.27,18.36,3544254,0
2004-04-30,18.475,18.6,18.25,18.315,3744920,0
2004-05-03,18.37,18.64,18.235,18.55,3566818,0
2004-05-04,18.375,18.57,18.175,18.32,2770724,0
2004-05-05,18.345,18.71,18.22,18.39,3204208,0
2004-05-06,18.185,18.415,17.93,18.095,3156120,0
2004-05-07,18.06,18.36,17.89,18.02,4438000,0
2004-05-10,18.01,18.345,17.88,18.17,4008704,0
2004-05-11,18.305,18.68,18.115,18.65,5316724,0
2004-05-12,18.525,18.805,18.38,18.715,4587694,0
2004-05-13,18.73,19.095,18.625,18.81,5059372,0
2004-05-14,18.745,19,18.5,18.635,3614838,0
2004-05-17,18.54,18.72,18.25,18.425,3709864,0
2004-05-18,18.555,18.755,18.435,18.47,4790798,0
2004-05-19,18.595,18.79,18.515,18.565,4566228,0
2004-05-20,18.475,18.51,18.15,18.225,4626226,0
2004-05-21,18.395,18.48,18.135,18.425,2940026,0
2004-05-24,18.5,18.66,18.355,18.575,2384194,0
2004-05-25,18.595,18.815,18.38,18.815,3558070,0
2004-05-26,18.74,18.82,18.53,18.7,3501108,0
2004-05-27,18.795,18.975,18.755,18.885,1865950,0
2004-05-28,18.86,18.99,18.71,18.865,2031158,0
2004-06-01,18.89,18.92,18.305,18.525,4244070,0
2004-06-02,18.57,18.605,18.33,18.425,2293022,0
2004-06-03,18.375,18.53,18.24,18.27,1601332,0
2004-06-04,18.4,18.675,18.355,18.41,2180298,0
2004-06-07,18.48,18.86,18.36,18.81,1864694,0
2004-06-08,18.75,18.87,18.71,18.86,1698736,0
2004-06-09,18.725,18.885,18.655,18.715,2004626,0
2004-06-10,18.765,18.9,18.68,18.79,1836518,0
2004-06-14,18.8,18.815,18.5,18.56,1754986,0
2004-06-15,18.745,19.105,18.55,18.91,2327276,0
2004-06-16,18.965,19.01,18.81,18.915,2125386,0
2004-06-17,19.045,19.045,18.65,18.995,2007888,0
2004-06-18,18.935,19.27,18.7,19.14,3938020,0
2004-06-21,19.23,19.34,19.125,19.21,2501366,0
2004-06-22,19.25,19.415,19.055,19.33,2903550,0
2004-06-23,19.355,19.355,18.97,19.3,2673650,0
2004-06-24,19.32,19.7,19.22,19.58,2691620,0
2004-06-25,19.665,19.685,19.36,19.525,3035194,0
2004-06-28,19.525,19.845,19.37,19.44,3927182,0
2004-06-29,19.36,19.7,19.35,19.545,2130916,0
2004-06-30,19.495,19.565,19.135,19.445,3287008,0
2004-07-01,19.35,19.525,18.935,18.94,2536370,0
2004-07-02,18.9,19.075,18.75,18.865,2736530,0
2004-07-06,18.9,19.03,18.74,18.745,2324244,0
2004-07-07,18.795,19.04,18.605,18.675,3644072,0
2004-07-08,18.635,18.73,18.34,18.35,2093788,0
2004-07-09,18.39,18.66,18.21,18.63,2139268,0
2004-07-12,18.41,18.65,18.3,18.565,1957166,0
2004-07-13,18.455,18.61,18.08,18.085,3132600,0
2004-07-14,18.07,18.085,17.855,17.925,3158248,0
2004-07-15,18.06,18.11,17.835,17.9,2570878,0
2004-07-16,18,18.19,17.9,18.005,3254710,0
2004-07-19,18.15,18.365,17.895,18.09,2402656,0
2004-07-20,18.185,18.43,17.995,18.43,1928284,0
2004-07-21,18.37,18.435,17.895,17.895,2637824,0
2004-07-22,17.875,17.91,16.855,17.25,8306120,0
2004-07-23,17.2,17.255,16.92,16.985,3128256,0
2004-07-26,17.01,17.135,16.535,16.985,2984208,0
2004-07-27,17.02,17.29,16.985,17.195,2350200,0
2004-07-28,17.095,17.245,16.725,17.12,2964512,0
2004-07-29,17.26,17.285,16.38,17.1,5324890,0
2004-07-30,16.935,17.235,16.875,17.13,3031224,0
2004-08-02,17.05,17.43,16.755,17.415,3968888,0
2004-08-03,17.355,17.375,17.045,17.085,3450660,0
2004-08-04,17.065,17.27,16.97,17.02,3357804,0
2004-08-05,17,17,16.54,16.585,3059412,0
2004-08-06,16.59,16.625,16.185,16.22,3583790,0
2004-08-09,16.2,16.47,16.1,16.37,4083188,0
2004-08-10,16.365,16.795,16.355,16.78,2803536,0
2004-08-11,16.67,16.785,16.575,16.685,2128642,0
2004-08-12,16.515,16.96,16.465,16.85,3880804,0
2004-08-13,16.85,16.9,16.655,16.78,2654280,0
2004-08-16,16.87,17.075,16.7,16.93,2174782,0
2004-08-17,17.03,17.12,16.75,16.825,1955540,0
2004-08-18,16.9,17.255,16.825,17.11,2828488,0
2004-08-19,17.05,17.255,16.905,17.02,2207702,0
2004-08-20,17.02,17.32,16.935,17.245,1527712,0
2004-08-23,17.255,17.445,17.17,17.27,1913854,0
2004-08-24,17.365,17.525,17.32,17.46,2004030,0
2004-08-25,17.485,17.8,17.385,17.75,2276848,0
2004-08-26,17.7,17.785,17.58,17.69,1375812,0
2004-08-27,17.59,17.73,17.53,17.57,1122988,0
2004-08-30,17.62,17.64,17.39,17.435,1682882,0
2004-08-31,17.455,17.495,17.18,17.39,2414592,0
2004-09-01,17.255,17.475,17.035,17.295,1997542,0
2004-09-02,17.44,17.5,17.255,17.475,1522022,0
2004-09-03,17.49,17.5,17.095,17.24,1986988,0
2004-09-07,17.35,17.66,17.285,17.455,2614704,0
2004-09-08,17.475,17.68,17.265,17.305,1889052,0
2004-09-09,17.425,17.775,17.375,17.54,2939166,0
2004-09-10,17.51,17.945,17.445,17.935,2266670,0
2004-09-13,17.925,18.085,17.765,18.005,2156698,0
2004-09-14,18.045,18.28,17.945,18.145,2283998,0
2004-09-15,18.09,18.205,17.87,17.945,1057980,0
2004-09-16,18.03,18.11,17.92,18.01,1025166,0
2004-09-17,18.1,18.17,17.68,17.725,3703724,0
2004-09-20,17.78,17.81,17.54,17.64,2487126,0
2004-09-21,17.675,17.75,17.54,17.61,2193100,0
2004-09-22,17.62,17.625,17.13,17.175,2401746,0
2004-09-23,17.105,17.265,17.085,17.095,2663914,0
2004-09-24,17.125,17.405,17.055,17.165,3101224,0
2004-09-27,16.915,17.03,16.86,16.875,2328010,0
2004-09-28,16.955,17.125,16.89,17.095,1875958,0
2004-09-29,17.025,17.335,16.835,17.25,2144112,0
2004-09-30,17.255,17.44,17.175,17.43,2325822,0
2004-10-01,17.435,18.005,17.25,17.895,4943412,0
2004-10-04,17.92,18.155,17.855,18.05,4217608,0
2004-10-05,17.985,18.2,17.725,18.115,4495440,0
2004-10-06,18.105,18.24,18.03,18.24,4732778,0
2004-10-07,18.155,18.245,17.905,17.91,2407140,0
2004-10-08,17.965,18.02,17.545,17.605,3214040,0
2004-10-11,17.695,17.72,17.59,17.66,1272706,0
2004-10-12,17.475,17.59,17.265,17.4,3396564,0
2004-10-13,17.48,17.585,17.065,17.18,2628860,0
2004-10-14,17.235,17.3,16.995,17.06,1790142,0
2004-10-15,17.13,17.31,17.01,17.2,3958618,0
2004-10-18,17.165,17.505,17.08,17.505,2986544,0
2004-10-19,17.48,17.525,17.075,17.1,2663982,0
2004-10-20,17.175,17.4,16.895,17.345,3019694,0
2004-10-21,17.405,17.71,17.135,17.7,2864424,0
2004-10-22,17.105,17.575,16.93,17.05,6769264,0
2004-10-25,16.955,17.2,16.64,17.155,3534182,0
2004-10-26,17.2,17.375,17,17.355,2622786,0
2004-10-27,17.34,17.86,17.205,17.765,2702218,0
2004-10-28,17.76,17.95,17.535,17.95,2831768,0
2004-10-29,17.97,17.98,17.58,17.77,2010272,0
2004-11-01,18,18,17.515,17.555,2727024,0
2004-11-02,17.57,17.915,17.455,17.48,3489560,0
2004-11-03,17.875,17.915,17.615,17.825,4639742,0
2004-11-04,17.755,18.195,17.735,18.105,3867962,0
2004-11-05,18.18,18.695,18.055,18.68,6781170,0
2004-11-08,18.775,18.8,18.38,18.55,4195658,0
2004-11-09,18.55,18.73,18.32,18.405,2554194,0
2004-11-10,18.57,18.65,18.335,18.59,3521366,0
2004-11-11,18.675,18.875,18.6,18.855,2072884,0
2004-11-12,18.75,18.955,18.61,18.945,2644350,0
2004-11-15,18.865,18.96,18.66,18.815,3049430,0
2004-11-16,18.775,18.825,18.515,18.595,1952000,0
2004-11-17,18.6,18.73,18.455,18.575,2588634,0
2004-11-18,18.575,18.655,18.46,18.64,2190536,0
2004-11-19,18.65,18.72,18.275,18.43,2415406,0
2004-11-22,18.465,18.945,18.405,18.895,3181642,0
2004-11-23,18.99,19.045,18.745,18.98,2470286,0
2004-11-24,19.05,19.385,19.025,19.31,2195034,0
2004-11-26,19.31,19.57,19.195,19.39,1187094,0
2004-11-29,19.575,19.735,19.455,19.615,4867682,0
2004-11-30,19.7,19.71,19.13,19.255,3135840,0
2004-12-01,19.35,19.725,19.27,19.535,2836660,0
2004-12-02,19.485,19.57,19.265,19.505,3213072,0
2004-12-03,19.5,19.565,19.26,19.415,2350964,0
2004-12-06,19.56,19.74,19.335,19.68,2260904,0
2004-12-07,19.75,19.75,19.28,19.36,1960566,0
2004-12-08,19.48,19.71,19.4,19.555,1704782,0
2004-12-09,19.5,19.625,19.175,19.53,2215848,0
2004-12-10,19.34,19.5,19.245,19.455,1933730,0
2004-12-13,19.545,19.585,19.37,19.505,1575856,0
2004-12-14,19.445,19.575,19.26,19.57,2874100,0
2004-12-15,19.6,19.61,19.125,19.255,4075946,0
2004-12-16,19.26,19.325,18.76,18.9,3267036,0
2004-12-17,19.04,19.995,18.89,19.875,8353918,0
2004-12-20,19.855,20,19.79,19.92,3134970,0
2004-12-21,19.98,20.25,19.945,20.075,2229528,0
2004-12-22,19.955,20.505,19.93,20.205,2988468,0
2004-12-23,20.115,20.28,19.985,20.245,1557962,0
2004-12-27,20.29,20.29,19.79,20.02,1833588,0
2004-12-28,19.995,20.27,19.885,20.22,1473936,0
2004-12-29,20.185,20.335,20.11,20.32,1170688,0
2004-12-30,20.21,20.355,20.055,20.12,1017594,0
2004-12-31,20.055,20.18,20,20.095,1021476,0
2005-01-03,20.095,20.2,19.855,20.01,3528774,0
2005-01-04,19.98,20.26,19.72,19.755,2596796,0
2005-01-05,19.61,19.975,19.59,19.855,2640320,0
2005-01-06,19.875,20.13,19.825,20,3686334,0
2005-01-07,20.025,20.175,19.95,20.05,3079710,0
2005-01-10,20,20.12,19.69,19.765,3200534,0
2005-01-11,19.675,19.765,19.55,19.6,3166828,0
2005-01-12,19.575,19.695,19.365,19.695,3162500,0
2005-01-13,19.6,19.655,19.35,19.37,3880200,0
2005-01-14,19.39,19.65,19.335,19.5,2478548,0
2005-01-18,19.445,19.625,19.4,19.58,2807752,0
2005-01-19,19.64,19.645,19.335,19.335,1989634,0
2005-01-20,19.465,19.5,19.28,19.38,2437046,0
2005-01-21,19.375,19.47,19.305,19.345,2801410,0
2005-01-24,19.28,19.825,19.255,19.725,3352134,0
2005-01-25,19.72,19.94,19.705,19.705,2430982,0
2005-01-26,19.74,19.865,19.525,19.77,2437202,0
2005-01-27,19.725,19.875,19.535,19.78,4293222,0
2005-01-28,20.15,20.29,18.59,19.235,15857918,0
2005-01-31,19.215,19.325,18.99,19.125,5421078,0
2005-02-01,19.065,19.295,18.925,19.25,5259530,0
2005-02-02,19.2,19.425,19.16,19.29,4265662,0
2005-02-03,19.3,19.34,19.17,19.24,3141770,0
2005-02-04,19.25,19.585,19.2,19.585,4105440,0
2005-02-07,19.55,19.6,19.365,19.465,1799306,0
2005-02-08,19.38,19.49,19.265,19.31,1787680,0
2005-02-09,19.3,19.32,18.925,19.055,2115878,0
2005-02-10,19.12,19.125,18.815,18.88,2999302,0
2005-02-11,18.875,19.47,18.79,19.285,2653870,0
2005-02-14,19.325,19.35,19.05,19.17,1410774,0
2005-02-15,19.155,19.45,19.06,19.21,2505072,0
2005-02-16,19.135,19.225,19.01,19.08,1827752,0
2005-02-17,19.06,19.115,18.805,18.84,1610042,0
2005-02-18,18.87,19.135,18.75,18.91,2148910,0
2005-02-22,18.785,18.95,18.615,18.615,2325114,0
2005-02-23,18.42,18.555,18.165,18.475,4204354,0
2005-02-24,18.505,18.825,18.435,18.77,2343418,0
2005-02-25,18.77,19.095,18.7,19,2152504,0
2005-02-28,19.14,19.25,18.795,18.97,2859398,0
2005-03-01,19.02,19.17,18.905,19.085,2167732,0
2005-03-02,19.08,19.355,19.01,19.28,2368024,0
2005-03-03,19.35,19.35,18.97,19.165,2184128,0
2005-03-04,19.22,19.42,19.21,19.31,2128522,0
2005-03-07,19.265,19.645,19.265,19.575,2666314,0
2005-03-08,19.495,19.6,19.21,19.215,2728588,0
2005-03-09,19.16,19.28,19.075,19.12,2753336,0
2005-03-10,19.13,19.13,18.83,19,2572410,0
2005-03-11,19.025,19.09,18.925,19.01,2685076,0
2005-03-14,19.1,19.43,19.1,19.43,2914348,0
2005-03-15,19.47,19.56,19.09,19.195,3575362,0
2005-03-16,19.125,19.135,18.605,18.65,3025306,0
2005-03-17,18.57,18.78,18.535,18.645,3691918,0
2005-03-18,18.65,18.755,18.475,18.56,3584822,0
2005-03-21,18.625,19.26,18.605,19.13,4687218,0
2005-03-22,19.18,19.25,18.915,19.005,4128378,0
2005-03-23,18.95,19.34,18.95,19.24,2361992,0
2005-03-24,19.2,19.29,18.925,18.925,3588732,0
2005-03-28,19.095,19.545,19.025,19.23,3449704,0
2005-03-29,19.16,19.445,19.14,19.34,3306598,0
2005-03-30,19.32,19.91,19.3,19.755,5121220,0
2005-03-31,19.795,20.07,19.795,19.9,4632240,0
2005-04-01,19.885,20.115,19.47,19.75,3421432,0
2005-04-04,19.81,19.86,19.61,19.8,3462162,0
2005-04-05,19.815,19.93,19.65,19.66,2461272,0
2005-04-06,19.79,19.98,19.62,19.72,2683874,0
2005-04-07,19.76,20.015,19.6,19.955,4276234,0
2005-04-08,19.95,20.02,19.755,19.78,1760852,0
2005-04-11,19.75,20.005,19.75,19.995,2085606,0
2005-04-12,19.925,20.35,19.925,20.35,3960834,0
2005-04-13,20.255,20.5,20.205,20.275,2933094,0
2005-04-14,20.425,20.525,20.31,20.43,4723932,0
2005-04-15,20.115,20.54,20.1,20.435,6153404,0
2005-04-18,20.495,20.545,19.955,20.045,6541616,0
2005-04-19,19.78,20.26,19.775,20.15,3341946,0
2005-04-20,20.145,20.22,19.765,19.9,2824146,0
2005-04-21,20.025,20.52,20.025,20.125,7412226,0
2005-04-22,20.6,21.31,20.5,20.905,10844566,0
2005-04-25,21,21.175,20.84,21.13,4699706,0
2005-04-26,21.035,21.36,21.035,21.18,3966428,0
2005-04-27,21.125,21.42,20.7,21.26,3548924,0
2005-04-28,21.15,21.19,20.75,20.8,3295956,0
2005-04-29,20.84,21.16,20.775,21.15,4446736,0
2005-05-02,21.255,21.545,21.16,21.43,6522114,0
2005-05-03,21.475,21.54,21.24,21.385,4102252,0
2005-05-04,21.5,21.665,21.43,21.625,4747226,0
2005-05-05,21.55,21.61,21.23,21.36,3334116,0
2005-05-06,21.6,21.6,21.275,21.335,1898382,0
2005-05-09,21.35,21.45,21.235,21.415,2517860,0
2005-05-10,21.25,21.75,21.235,21.715,4854052,0
2005-05-11,21.65,21.87,21.265,21.47,3164116,0
2005-05-12,21.55,21.8,21.41,21.585,2739330,0
2005-05-13,21.68,21.795,21.25,21.5,3326762,0
2005-05-16,21.61,21.76,21.35,21.495,3332104,0
2005-05-17,21.53,21.565,21.245,21.4,3812022,0
2005-05-18,21.51,21.535,21.3,21.455,3907368,0
2005-05-19,21.55,21.745,21.455,21.605,4192218,0
2005-05-20,21.675,21.855,21.525,21.565,3887984,0
2005-05-23,21.52,21.755,21.425,21.66,4184068,0
2005-05-24,21.67,21.79,21.545,21.65,3436284,0
2005-05-25,21.705,21.71,21.305,21.33,3651404,0
2005-05-26,21.165,21.315,20.915,21.305,3891176,0
2005-05-27,21.2,21.425,21.12,21.365,2007616,0
2005-05-31,21.435,21.58,21.195,21.495,5645566,0
2005-06-01,21.48,21.885,21.435,21.625,3237034,0
2005-06-02,21.585,21.735,21.48,21.685,3828062,0
2005-06-03,21.63,21.77,21.52,21.545,2685394,0
2005-06-06,21.64,22.015,21.52,21.955,2624566,0
2005-06-07,22.08,22.095,21.66,21.7,3108160,0
2005-06-08,21.76,21.835,21.62,21.705,2004748,0
2005-06-09,21.77,22.1,21.65,22.095,3230404,0
2005-06-10,22.105,22.125,21.765,21.905,2171990,0
2005-06-13,21.92,22.125,21.78,21.815,2676774,0
2005-06-14,21.875,21.915,21.615,21.71,2419512,0
2005-06-15,21.85,21.85,21.33,21.59,2924728,0
2005-06-16,21.695,21.695,21.395,21.585,1902398,0
2005-06-17,21.91,22.03,21.275,21.435,5879976,0
2005-06-20,21.35,21.525,21.3,21.41,1988352,0
2005-06-21,21.45,21.7,21.4,21.54,2230556,0
2005-06-22,21.75,21.805,21.38,21.525,2521950,0
2005-06-23,21.5,21.62,21.04,21.07,3124342,0
2005-06-24,21.07,21.285,20.975,21.075,2518714,0
2005-06-27,21.09,21.325,21.04,21.285,2625600,0
2005-06-28,21.435,21.75,21.36,21.67,2143504,0
2005-06-29,21.595,21.69,21.48,21.615,1682640,0
2005-06-30,21.41,21.8,21.4,21.445,2220404,0
2005-07-01,21.75,21.77,21.53,21.57,1775478,0
2005-07-05,21.675,21.91,21.47,21.835,2946168,0
2005-07-06,21.86,21.86,21.54,21.6,1947142,0
2005-07-07,21.5,21.735,21.25,21.7,1853244,0
2005-07-08,21.61,22.21,21.415,22.2,2606214,0
2005-07-11,22.34,22.365,22.02,22.26,2305938,0
2005-07-12,22.3,22.315,22.025,22.1,1896262,0
2005-07-13,22.075,22.185,21.92,22.05,1437864,0
2005-07-14,22.05,22.32,21.975,22.32,1477792,0
2005-07-15,22.45,22.55,22.275,22.375,2213676,0
2005-07-18,22.285,22.5,22.285,22.295,1328546,0
2005-07-19,22.38,22.545,22.295,22.535,1327402,0
2005-07-20,22.535,22.535,22.145,22.5,2157056,0
2005-07-21,22.395,22.395,21.86,22.23,2614550,0
2005-07-22,22.175,22.77,21.6,21.8,7488930,0
2005-07-25,21.605,21.695,21.03,21.375,5467620,0
2005-07-26,21.465,22.02,21.41,21.855,4601582,0
2005-07-27,21.885,22.415,21.735,22.37,3823590,0
2005-07-28,22.37,22.37,22.13,22.23,2715922,0
2005-07-29,22.125,22.3,22.11,22.185,2115252,0
2005-08-01,22.22,22.25,21.93,21.98,2310960,0
2005-08-02,21.955,22.16,21.875,22.145,3820904,0
2005-08-03,22.225,22.645,21.925,22.62,4079106,0
2005-08-04,22.515,22.675,22.45,22.61,2441100,0
2005-08-05,22.65,22.87,22.55,22.63,2727044,0
2005-08-08,22.65,22.87,22.59,22.805,2748288,0
2005-08-09,22.87,22.995,22.71,22.99,2455294,0
2005-08-10,23.02,23.08,22.6,22.715,3385328,0
2005-08-11,22.835,23.17,22.78,23.13,2851856,0
2005-08-12,22.975,23.345,22.94,23.29,2772892,0
2005-08-15,23.25,23.425,23.105,23.405,2198494,0
2005-08-16,23.345,23.345,22.99,23.1,1949298,0
2005-08-17,23.04,23.15,22.76,23.075,1935968,0
2005-08-18,23.06,23.145,22.76,23.015,1564780,0
2005-08-19,22.955,23.06,22.8,22.87,1690698,0
2005-08-22,22.525,22.76,22.415,22.58,2869506,0
2005-08-23,22.5,22.65,22.445,22.6,1644718,0
2005-08-24,22.52,22.985,22.465,22.57,2661856,0
2005-08-25,22.535,22.595,22.27,22.365,2078360,0
2005-08-26,22.36,22.415,22.05,22.295,2337886,0
2005-08-29,22.295,22.47,22.195,22.38,2112086,0
2005-08-30,22.33,22.33,21.81,21.995,3282450,0
2005-08-31,22.05,22.45,21.925,22.45,3470000,0
2005-09-01,22.415,22.49,22.035,22.16,2112096,0
2005-09-02,22.2,22.385,22.16,22.305,1214816,0
2005-09-06,22.4,22.75,22.35,22.605,1764454,0
2005-09-07,22.625,22.66,22.42,22.65,1594972,0
2005-09-08,22.54,22.625,22.4,22.485,1982652,0
2005-09-09,22.5,22.6,22.4,22.55,1022598,0
2005-09-12,22.615,22.84,22.33,22.765,1826490,0
2005-09-13,22.8,22.815,22.49,22.61,1540706,0
2005-09-14,22.685,22.685,22.385,22.44,1562564,0
2005-09-15,22.545,22.605,22.405,22.405,2364334,0
2005-09-16,22.405,22.52,22.065,22.375,4675988,0
2005-09-19,22.51,22.515,22.1,22.185,2070298,0
2005-09-20,22.25,22.375,21.885,22.05,2336766,0
2005-09-21,22,22.18,21.74,22.055,2803386,0
2005-09-22,22.17,22.35,21.905,22.115,3063518,0
2005-09-23,22.185,22.315,21.7,22.135,2237124,0
2005-09-26,22.275,22.28,21.95,22.06,2305080,0
2005-09-27,22.16,22.35,22.09,22.135,2046462,0
2005-09-28,22.27,22.31,21.975,22.1,2613128,0
2005-09-29,22.195,22.665,21.965,22.66,2908100,0
2005-09-30,22.525,22.935,22.52,22.935,2267614,0
2005-10-03,22.9,23.04,22.73,22.77,3742062,0
2005-10-04,22.81,23.205,22.805,22.885,2693940,0
2005-10-05,22.865,23.025,22.68,22.695,3169590,0
2005-10-06,22.715,22.81,22.21,22.38,2405506,0
2005-10-07,22.465,22.75,22.175,22.615,2190284,0
2005-10-10,22.6,22.6,22.355,22.42,1601856,0
2005-10-11,22.435,22.595,22.16,22.505,2685294,0
2005-10-12,22.56,22.63,22.225,22.455,2844720,0
2005-10-13,22.455,22.54,22.225,22.36,3293784,0
2005-10-14,22.425,22.485,22.07,22.45,1747624,0
2005-10-17,22.4,22.47,22.09,22.245,1866774,0
2005-10-18,22.295,22.305,22.075,22.13,2709722,0
2005-10-19,22.17,22.83,22.075,22.83,2542380,0
2005-10-20,22.86,22.92,22.545,22.675,3488940,0
2005-10-21,22.19,22.375,21.12,21.22,11358326,0
2005-10-24,21.2,21.345,20.525,21.295,6485624,0
2005-10-25,21.295,21.565,21.25,21.52,5662582,0
2005-10-26,21.6,21.69,21.31,21.5,3953328,0
2005-10-27,21.555,21.555,21.135,21.29,4334286,0
2005-10-28,21.47,21.54,21.44,21.505,4662114,0
2005-10-31,21.5,21.97,21.445,21.84,3686296,0
2005-11-01,21.525,21.95,21.405,21.795,3063016,0
2005-11-02,21.83,22.055,21.78,21.94,2383612,0
2005-11-03,22.11,22.525,22.055,22.345,2453584,0
2005-11-04,22.45,22.465,22.09,22.25,2273148,0
2005-11-07,22.435,22.46,22.16,22.215,1754360,0
2005-11-08,22.21,22.295,21.735,22.04,4101630,0
2005-11-09,22.11,22.515,22,22.185,3871272,0
2005-11-10,22.325,22.54,21.99,22.425,2594352,0
2005-11-11,22.5,22.53,22.27,22.315,2006280,0
2005-11-14,22.315,22.43,22.17,22.4,1182100,0
2005-11-15,22.43,22.55,22.345,22.425,2136450,0
2005-11-16,22.55,22.64,22.35,22.58,1938676,0
2005-11-17,22.72,23.09,22.53,23.09,1993170,0
2005-11-18,23.375,23.445,22.785,23,2110190,0
2005-11-21,23.105,23.335,23.035,23.26,1682968,0
2005-11-22,23.305,23.35,22.96,23.115,2237754,0
2005-11-23,23,23.255,22.875,23.085,1266798,0
2005-11-25,23.1,23.1,22.93,23.065,713066,0
2005-11-28,22.935,23.095,22.665,22.705,1918174,0
2005-11-29,22.93,23.14,22.865,22.895,1796074,0
2005-11-30,22.86,22.955,22.55,22.755,2533826,0
2005-12-01,22.905,23.115,22.715,23.045,2019908,0
2005-12-02,23,23.17,22.775,23.1,1212198,0
2005-12-05,22.525,22.72,21.84,22.13,4314288,0
2005-12-06,22.13,22.23,21.835,21.915,5159658,0
2005-12-07,21.895,22,21.715,21.825,3772390,0
2005-12-08,21.91,22.07,21.675,21.845,2579628,0
2005-12-09,21.785,22,21.55,21.57,2847508,0
2005-12-12,21.61,21.725,21.41,21.5,2942114,0
2005-12-13,21.415,21.59,21.275,21.5,3192518,0
2005-12-14,21.48,21.605,21.305,21.5,5074510,0
2005-12-15,21.565,21.725,21.34,21.6,3235016,0
2005-12-16,21.58,21.805,21.41,21.425,6539680,0
2005-12-19,21.575,21.705,21.35,21.44,2806228,0
2005-12-20,21.45,21.84,21.265,21.78,3378962,0
2005-12-21,21.75,21.995,21.685,21.88,2957044,0
2005-12-22,21.81,22.05,21.59,22.005,1686600,0
2005-12-23,22.125,22.235,21.87,21.915,1282034,0
2005-12-27,21.835,22.185,21.68,21.75,1384150,0
2005-12-28,21.75,22,21.7,21.87,1687472,0
2005-12-29,21.89,22.19,21.805,21.97,1690106,0
2005-12-30,21.845,21.965,21.6,21.635,1702060,0
2006-01-03,21.745,21.975,21.505,21.845,2886850,0
2006-01-04,21.99,22.155,21.685,22.15,3164298,0
2006-01-05,22.2,22.345,22.075,22.345,2513798,0
2006-01-06,22.475,22.485,22.055,22.42,2357556,0
2006-01-09,22.355,22.59,22.25,22.575,2604294,0
2006-01-10,22.005,22.125,21.84,22.01,3831652,0
2006-01-11,22.035,22.175,21.91,21.98,3032666,0
2006-01-12,21.93,22.22,21.865,21.94,2647472,0
2006-01-13,22.05,22.08,21.715,21.91,2100906,0
2006-01-17,21.895,22.2,21.675,22.15,2598178,0
2006-01-18,22.215,22.555,22.16,22.32,2724324,0
2006-01-19,22.275,22.52,22.095,22.32,2684142,0
2006-01-20,22.19,22.32,21.72,21.78,3365556,0
2006-01-23,21.795,21.99,21.69,21.885,2244834,0
2006-01-24,21.885,22.175,21.84,21.875,2656544,0
2006-01-25,21.82,21.915,21.485,21.51,3069216,0
2006-01-26,21.955,22.05,21.75,21.87,3703098,0
2006-01-27,21.745,22.66,21.72,22.565,3103458,0
2006-01-30,22.625,22.73,22.185,22.395,2756156,0
2006-01-31,22.465,22.5,21.88,21.99,6674084,0
2006-02-01,21.75,22.12,21.75,21.99,4454470,0
2006-02-02,21.9,21.99,21.685,21.77,3118114,0
2006-02-03,21.595,21.64,21.19,21.24,3524896,0
2006-02-06,21.165,21.61,20.905,21.5,3175842,0
2006-02-07,21.5,21.81,21.39,21.515,5937710,0
2006-02-08,21.515,21.675,21.05,21.09,4630918,0
2006-02-09,21.08,21.2,20.35,20.395,7210318,0
2006-02-10,20.35,20.51,20.145,20.47,5994312,0
2006-02-13,20.19,20.57,20.19,20.395,5212022,0
2006-02-14,20.375,20.525,20.255,20.33,4645834,0
2006-02-15,20.26,20.65,20.155,20.59,3275500,0
2006-02-16,20.685,20.865,20.55,20.7,4463694,0
2006-02-17,20.625,20.905,20.48,20.75,3057852,0
2006-02-21,20.7,20.795,20.425,20.605,2783252,0
2006-02-22,20.63,20.985,20.575,20.88,2673498,0
2006-02-23,20.995,21.46,20.925,21.2,4187362,0
2006-02-24,21.115,21.125,20.635,20.74,4348348,0
2006-02-27,20.825,21.005,20.64,20.92,5148644,0
2006-02-28,20.815,20.95,20.56,20.75,4305578,0
2006-03-01,20.74,21.535,20.69,21.45,4151956,0
2006-03-02,21.335,21.48,21.085,21.145,3231416,0
2006-03-03,21.015,21.245,20.845,20.98,3311968,0
2006-03-06,20.915,21.06,20.625,20.665,3649748,0
2006-03-07,20.705,21.185,20.58,21.095,3398238,0
2006-03-08,21.15,21.22,20.905,20.95,2871052,0
2006-03-09,21.035,21.055,20.895,20.905,3273838,0
2006-03-10,20.865,21.175,20.705,20.895,2412924,0
2006-03-13,20.895,20.965,20.775,20.9,2084522,0
2006-03-14,20.925,21.18,20.835,21.13,1694262,0
2006-03-15,21.11,21.22,21.015,21.22,2581518,0
2006-03-16,21.175,21.525,21.15,21.33,3150580,0
2006-03-17,21.295,21.53,21.13,21.195,3336042,0
2006-03-20,21.17,21.395,20.865,21.38,1847002,0
2006-03-21,21.425,21.585,20.94,20.945,2398046,0
2006-03-22,20.87,21.14,20.695,21.035,2394294,0
2006-03-23,20.94,21.16,20.775,21.15,1968526,0
2006-03-24,21.13,21.36,21.06,21.275,1745508,0
2006-03-27,21.25,21.375,20.97,21.025,2261408,0
2006-03-28,20.95,21.33,20.95,21.14,2807612,0
2006-03-29,21.195,21.4,21.07,21.28,1713564,0
2006-03-30,21.2,21.5,21.055,21.175,1420340,0
2006-03-31,21.185,21.355,21.155,21.275,2597974,0
2006-04-03,21.36,21.44,21.09,21.13,2703462,0
2006-04-04,21.18,21.66,21.18,21.305,3158164,0
2006-04-05,21.39,21.46,21.035,21.225,4757292,0
2006-04-06,21.175,21.235,20.95,20.975,3878094,0
2006-04-07,21.02,21.26,20.895,20.96,3738426,0
2006-04-10,20.995,21.095,20.875,20.975,3651636,0
2006-04-11,20.925,21.1,20.595,20.69,3874808,0
2006-04-12,20.64,20.665,20.465,20.545,3786458,0
2006-04-13,20.545,20.74,20.29,20.55,5011884,0
2006-04-17,20.475,20.69,20.4,20.51,3335148,0
2006-04-18,20.515,21.095,20.515,20.96,4065704,0
2006-04-19,20.9,21.085,20.865,21.085,2947604,0
2006-04-20,21.09,21.18,20.945,21.145,3834546,0
2006-04-21,21.27,21.27,20.725,20.82,2369682,0
2006-04-24,20.755,20.96,20.7,20.915,2453968,0
2006-04-25,20.975,21.085,20.65,20.97,3148280,0
2006-04-26,21.895,22.705,21.71,22.615,9314296,0
2006-04-27,22.45,22.975,22.27,22.8,5385014,0
2006-04-28,22.83,23.105,22.495,22.535,4764928,0
2006-05-01,22.48,22.59,22.155,22.16,2968012,0
2006-05-02,22.13,22.46,22.05,22.065,2424932,0
2006-05-03,22,22.2,21.625,22.025,2580338,0
2006-05-04,22.02,22.43,22.02,22.145,1738294,0
2006-05-05,22.29,22.39,22.05,22.335,2116632,0
2006-05-08,22.165,22.325,22.07,22.255,1603730,0
2006-05-09,22.265,22.355,22.17,22.28,1883934,0
2006-05-10,22.255,22.485,22.215,22.31,2218460,0
2006-05-11,22.225,22.385,22.125,22.28,2288632,0
2006-05-12,22.255,22.555,22.08,22.08,2277450,0
2006-05-15,22.05,22.13,21.91,22.075,2192776,0
2006-05-16,21.915,22.165,21.815,22.13,1850662,0
2006-05-17,22.015,22.165,21.635,21.65,1787900,0
2006-05-18,21.67,21.76,21.34,21.405,2370454,0
2006-05-19,21.475,22.27,21.475,21.97,5498830,0
2006-05-22,21.9,22.375,21.83,22.06,3028524,0
2006-05-23,22.095,22.19,21.76,21.76,1993776,0
2006-05-24,21.725,22.105,21.495,22,3105040,0
2006-05-25,22.045,22.045,21.61,21.84,1862792,0
2006-05-26,21.925,21.925,21.665,21.85,1343378,0
2006-05-30,21.785,21.815,21.39,21.395,1555378,0
2006-05-31,21.465,21.875,21.345,21.575,2698754,0
2006-06-01,21.675,22.335,21.57,22.335,2652280,0
2006-06-02,22.7,22.815,22.21,22.46,3126520,0
2006-06-05,22.375,22.545,21.915,21.95,1746792,0
2006-06-06,22.045,22.365,21.915,22.26,2982206,0
2006-06-07,22.345,22.695,22.29,22.475,3128802,0
2006-06-08,22.445,22.635,22,22.245,3629620,0
2006-06-09,22.3,22.47,21.96,21.985,2068196,0
2006-06-12,22,22.06,21.78,21.78,1598022,0
2006-06-13,21.755,21.945,21.42,21.45,2502240,0
2006-06-14,21.535,21.56,21.23,21.5,2429470,0
2006-06-15,21.465,21.94,21.33,21.835,2657476,0
2006-06-16,21.735,22.075,21.625,21.97,5763260,0
2006-06-19,22.075,22.175,21.775,21.865,2332532,0
2006-06-20,21.925,22.05,21.745,21.945,2257874,0
2006-06-21,22.035,22.625,22,22.455,2502470,0
2006-06-22,22.35,22.81,22.01,22.325,2049990,0
2006-06-23,22.255,22.6,22.155,22.305,1633718,0
2006-06-26,22.26,22.595,22.26,22.515,1641816,0
2006-06-27,22.595,22.65,22.34,22.47,2539390,0
2006-06-28,22.5,22.705,22.42,22.705,1531792,0
2006-06-29,22.81,23.065,22.585,23.06,2790812,0
2006-06-30,23.095,23.14,22.675,22.68,2718386,0
2006-07-03,22.785,22.825,22.55,22.615,902026,0
2006-07-05,22.52,22.81,22.145,22.58,2289992,0
2006-07-06,22.49,22.675,22.375,22.385,1627066,0
2006-07-07,22.39,22.455,22.05,22.12,1358484,0
2006-07-10,22.27,22.365,21.99,22.1,1151974,0
2006-07-11,22.045,22.235,22,22.145,1813232,0
2006-07-12,22.185,22.23,21.76,21.9,1790374,0
2006-07-13,21.92,22,21.415,21.535,2412398,0
2006-07-14,21.565,21.645,21.365,21.56,1949568,0
2006-07-17,21.645,21.68,21.445,21.525,1615640,0
2006-07-18,21.475,21.595,21.255,21.49,2085986,0
2006-07-19,21.525,21.865,21.46,21.74,2512296,0
2006-07-20,21.555,21.56,21.27,21.275,1760350,0
2006-07-21,21.16,21.42,21.09,21.22,2699930,0
2006-07-24,21.215,21.435,21.05,21.435,1900574,0
2006-07-25,21.46,21.65,21.13,21.36,2068026,0
2006-07-26,21.675,22.465,21.24,22.15,4213126,0
2006-07-27,22.24,22.495,21.47,21.6,2750576,0
2006-07-28,21.75,21.95,21.635,21.81,1539696,0
2006-07-31,21.71,21.88,21.525,21.83,2362372,0
2006-08-01,21.69,21.71,21.245,21.445,1987650,0
2006-08-02,21.44,21.855,21.32,21.53,2780754,0
2006-08-03,21.375,22.075,21.36,21.83,1739832,0
2006-08-04,22.035,22.26,21.555,21.73,1586034,0
2006-08-07,21.755,21.88,21.525,21.625,1765918,0
2006-08-08,21.76,21.835,21.33,21.465,1403614,0
2006-08-09,21.63,22.12,21.59,21.745,1923972,0
2006-08-10,21.74,22.13,21.635,22.055,2270550,0
2006-08-11,22.025,22.025,21.755,21.83,1165528,0
2006-08-14,21.9,22.405,21.885,22.115,1513646,0
2006-08-15,22.325,22.46,22.11,22.205,1268540,0
2006-08-16,22.37,22.37,22.02,22.22,1952476,0
2006-08-17,22.255,22.55,22.2,22.305,2013636,0
2006-08-18,22.365,22.51,22.14,22.225,2176538,0
2006-08-21,22.17,22.325,22.01,22.035,1501748,0
2006-08-22,22,22.325,21.93,22.14,1416004,0
2006-08-23,22.205,22.295,21.88,21.915,1232428,0
2006-08-24,22.125,22.16,21.7,21.81,1536288,0
2006-08-25,21.685,21.995,21.575,21.785,2324460,0
2006-08-28,21.74,22,21.615,21.87,1213572,0
2006-08-29,21.81,21.87,21.48,21.7,2278572,0
2006-08-30,21.8,21.925,21.575,21.79,1239960,0
2006-08-31,21.865,22.14,21.75,22.08,2146582,0
2006-09-01,22.195,22.425,22.13,22.13,1342098,0
2006-09-05,21.9,22.07,21.755,21.91,1893560,0
2006-09-06,21.86,21.895,21.615,21.67,1764928,0
2006-09-07,21.685,21.89,21.655,21.68,1327864,0
2006-09-08,22.325,23.105,21.965,23.005,7304478,0
2006-09-11,23.045,23.27,22.845,23.035,3147680,0
2006-09-12,22.945,23.055,22.83,22.985,1918892,0
2006-09-13,22.92,23.545,22.845,23.42,4270766,0
2006-09-14,23.34,23.47,23.215,23.305,1684456,0
2006-09-15,23.465,23.745,23.155,23.4,5118010,0
2006-09-18,23.42,23.7,23.325,23.395,2031224,0
2006-09-19,23.49,23.54,22.67,23.155,4746898,0
2006-09-20,23.3,23.775,23.295,23.6,3670154,0
2006-09-21,23.675,23.71,23.25,23.42,2475806,0
2006-09-22,23.36,23.445,23.075,23.225,1508148,0
2006-09-25,23.32,23.725,23.19,23.67,2568712,0
2006-09-26,23.72,24.075,23.64,23.985,2993966,0
2006-09-27,23.925,24.115,23.72,23.94,1986468,0
2006-09-28,24.05,24.125,23.695,23.845,1765546,0
2006-09-29,23.74,23.76,23.53,23.545,2092498,0
2006-10-02,23.63,23.99,23.59,23.745,2297616,0
2006-10-03,23.805,23.955,23.565,23.685,1763876,0
2006-10-04,23.62,24.14,23.555,24.14,2448630,0
2006-10-05,24.03,24.175,23.875,23.98,1634878,0
2006-10-06,23.97,24.19,23.93,24.115,1836264,0
2006-10-09,24.18,24.2,23.95,23.955,1509596,0
2006-10-10,23.95,24.095,23.755,23.81,2371024,0
2006-10-11,23.81,23.81,23.46,23.72,1956562,0
2006-10-12,23.8,23.96,23.695,23.955,1799792,0
2006-10-13,23.995,24,23.725,23.86,1536514,0
2006-10-16,23.75,24.255,23.75,24.185,2547332,0
2006-10-17,24,24.245,23.82,24.21,1794642,0
2006-10-18,24.325,24.445,24.17,24.255,2234294,0
2006-10-19,24.175,24.49,24.095,24.445,1840812,0
2006-10-20,24.495,24.57,24.175,24.305,1655588,0
2006-10-23,24.18,24.945,24.18,24.92,3281666,0
2006-10-24,24.95,24.98,24.695,24.805,2825458,0
2006-10-25,24.455,24.505,23.65,24.05,5720604,0
2006-10-26,24.025,24.17,23.875,24.12,3464206,0
2006-10-27,24.1,24.355,24,24.22,2769818,0
2006-10-30,24.325,24.615,24.16,24.58,2502986,0
2006-10-31,24.435,24.975,24.435,24.7,3264132,0
2006-11-01,24.795,24.95,24.47,24.5,3190032,0
2006-11-02,24.43,24.63,24.37,24.53,1882794,0
2006-11-03,24.37,24.61,24.2,24.455,1595998,0
2006-11-06,24.64,25.53,24.59,25.385,4077752,0
2006-11-07,25.44,25.875,25.17,25.615,2489638,0
2006-11-08,25.465,26.05,25.465,25.85,2719884,0
2006-11-09,25.87,25.94,25.67,25.74,1469956,0
2006-11-10,25.81,26.21,25.795,26.085,1469686,0
2006-11-13,25.825,26.4,25.825,26,1824674,0
2006-11-14,26.065,26.365,25.88,26.365,2244100,0
2006-11-15,26.425,26.46,26.15,26.305,1450256,0
2006-11-16,26.455,26.5,26.305,26.47,1675782,0
2006-11-17,26.4,26.495,26.18,26.265,2253214,0
2006-11-20,26.135,26.29,25.945,26.095,2265586,0
2006-11-21,26.085,26.14,25.87,26.11,1445766,0
2006-11-22,26.075,26.15,25.84,26.145,964672,0
2006-11-24,25.935,26.15,25.915,26.025,496956,0
2006-11-27,25.83,25.9,25.365,25.555,2138182,0
2006-11-28,25.535,25.755,25.48,25.65,2347002,0
2006-11-29,25.725,25.815,25.405,25.76,2103846,0
2006-11-30,25.68,25.89,25.525,25.555,2387310,0
2006-12-01,25.485,25.65,25.12,25.455,2365812,0
2006-12-04,25.43,26.22,25.375,25.81,2184082,0
2006-12-05,25.88,26,25.655,25.795,2224376,0
2006-12-06,25.825,25.99,25.76,25.87,1163070,0
2006-12-07,25.985,25.985,25.5,25.675,1785018,0
2006-12-08,25.5,26.19,25.425,25.875,2144014,0
2006-12-11,25.72,26.15,25.575,25.96,1618542,0
2006-12-12,25.955,26.11,25.745,25.835,1584998,0
2006-12-13,26.035,26.06,25.775,26.05,1728704,0
2006-12-14,26.16,26.54,26.135,26.405,2230626,0
2006-12-15,26.435,26.8,26.295,26.445,3519500,0
2006-12-18,26.45,26.705,26.185,26.245,1727776,0
2006-12-19,26.115,26.44,25.93,26.34,1624432,0
2006-12-20,26.31,26.41,26.21,26.23,1426776,0
2006-12-21,26.29,26.45,26.075,26.24,1393276,0
2006-12-22,26.33,26.415,25.945,26.055,893038,0
2006-12-26,26.055,26.275,25.95,26.225,893164,0
2006-12-27,26.425,26.64,26.39,26.55,1181162,0
2006-12-28,26.43,26.65,26.35,26.485,1119480,0
2006-12-29,26.4,26.465,26.175,26.21,1498470,0
2007-01-03,26.055,26.25,25.575,25.785,4252822,0
2007-01-04,25.875,26.38,25.775,26.33,3817828,0
2007-01-05,26.375,26.425,26.05,26.23,2228754,0
2007-01-08,26.09,26.385,25.93,26.295,1769678,0
2007-01-09,26.39,26.54,26.13,26.375,1954472,0
2007-01-10,26.13,26.35,25.94,26.305,1725530,0
2007-01-11,26.51,26.76,26.375,26.59,1583226,0
2007-01-12,26.725,26.8,26.425,26.48,1863082,0
2007-01-16,26.46,26.85,26.45,26.77,2078006,0
2007-01-17,26.79,26.935,26.495,26.555,2237658,0
2007-01-18,26.69,26.765,26.07,26.135,2589536,0
2007-01-19,25.985,26.285,25.93,26.205,2277666,0
2007-01-22,26.125,26.19,25.72,25.98,1972358,0
2007-01-23,26.045,26.34,25.95,26.135,1535326,0
2007-01-24,26.265,26.67,26.24,26.63,1964376,0
2007-01-25,26.405,26.46,25.79,25.85,2520538,0
2007-01-26,25.885,26.025,25.555,25.91,1722540,0
2007-01-29,25.825,26.065,25.575,25.94,2258946,0
2007-01-30,25.885,25.97,25.75,25.945,1568858,0
2007-01-31,25.99,26.39,25.7,26.3,1844786,0
2007-02-01,26.325,26.615,25.965,26.005,2717642,0
2007-02-02,26.03,26.915,26.01,26.905,2708676,0
2007-02-05,26.775,26.935,26.66,26.75,1770548,0
2007-02-06,26.75,26.875,26.435,26.54,1628742,0
2007-02-07,26.555,27.05,26.42,26.89,3430582,0
2007-02-08,26.91,27.025,26.81,26.86,2002660,0
2007-02-09,26.85,26.895,26.3,26.525,2518146,0
2007-02-12,26.615,26.745,26.49,26.65,1422716,0
2007-02-13,26.69,26.96,26.69,26.855,1966896,0
2007-02-14,26.875,27.25,26.825,27.15,1842934,0
2007-02-15,27.1,27.47,27.045,27.41,1920994,0
2007-02-16,27.35,27.5,27.205,27.36,2294154,0
2007-02-20,27.16,27.54,27.015,27.515,1893452,0
2007-02-21,27.515,27.535,27.24,27.4,1394740,0
2007-02-22,27.485,27.485,27.17,27.445,1237536,0
2007-02-23,27.44,27.485,27.165,27.345,1328000,0
2007-02-26,27.325,27.5,27.02,27.09,1936476,0
2007-02-27,27.01,27.11,26.265,26.44,3076748,0
2007-02-28,26.39,26.79,26.015,26.48,2675480,0
2007-03-01,25.98,26.66,25.69,26.31,2689396,0
2007-03-02,26.165,26.285,25.875,25.92,2471852,0
2007-03-05,25.805,26.08,25.545,25.685,2249768,0
2007-03-06,25.675,26.14,25.555,26.07,2054822,0
2007-03-07,25.91,26.02,25.765,25.825,1791402,0
2007-03-08,26.02,26.08,25.79,25.9,1749962,0
2007-03-09,26.155,26.155,25.79,25.975,1811556,0
2007-03-12,25.835,25.995,25.765,25.895,1386642,0
2007-03-13,25.6,25.745,25.28,25.305,2435088,0
2007-03-14,25.45,25.675,25.135,25.63,2332914,0
2007-03-15,25.63,25.835,25.56,25.675,1887566,0
2007-03-16,25.67,25.75,25.26,25.435,3662304,0
2007-03-19,25.535,25.82,25.485,25.66,1468902,0
2007-03-20,25.65,26.085,25.58,26.035,1874864,0
2007-03-21,26.045,26.685,25.995,26.68,2975622,0
2007-03-22,26.65,26.88,26.615,26.815,3013446,0
2007-03-23,26.915,26.96,26.695,26.745,1963398,0
2007-03-26,26.83,26.91,26.535,26.905,1700788,0
2007-03-27,26.775,26.935,26.67,26.78,1310814,0
2007-03-28,26.76,26.95,26.45,26.465,2249916,0
2007-03-29,26.595,26.655,26.215,26.495,1989982,0
2007-03-30,26.495,26.685,26.235,26.53,1908862,0
2007-04-02,26.755,27,26.555,26.97,2807598,0
2007-04-03,27.05,27.345,26.995,27.115,2666048,0
2007-04-04,27.185,27.38,27.035,27.245,2352256,0
2007-04-05,27.3,27.54,27.29,27.515,1630450,0
2007-04-09,27.515,27.575,27.125,27.135,2129560,0
2007-04-10,27.095,27.28,27.045,27.15,2789036,0
2007-04-11,27.095,27.2,26.88,27.005,1681246,0
2007-04-12,27.005,27.28,27.005,27.195,1486740,0
2007-04-13,27.125,27.245,27.03,27.13,1430926,0
2007-04-16,27.13,27.345,27.05,27.255,1960168,0
2007-04-17,27.255,27.315,27.13,27.215,1618474,0
2007-04-18,27.095,27.25,26.94,26.965,2073576,0
2007-04-19,26.875,26.93,26.71,26.9,2406130,0
2007-04-20,27.215,27.61,26.945,27.49,3785660,0
2007-04-23,27.445,27.54,27.345,27.51,2579272,0
2007-04-24,27.45,27.68,27.21,27.525,2730938,0
2007-04-25,27.5,27.545,27.215,27.425,2913744,0
2007-04-26,27.355,27.435,26.52,26.67,5164810,0
2007-04-27,26.67,26.935,26.65,26.855,2540782,0
2007-04-30,26.81,27,26.58,26.585,2093992,0
2007-05-01,26.575,26.785,26.275,26.405,6084730,0
2007-05-02,26.4,26.57,26.275,26.44,2434466,0
2007-05-03,26.45,26.48,26.285,26.415,2801202,0
2007-05-04,26.48,26.48,26.055,26.23,2694554,0
2007-05-07,26.235,26.355,26.1,26.17,3017382,0
2007-05-08,26.075,26.245,25.985,26.1,2161450,0
2007-05-09,26.05,26.125,25.91,25.955,3811104,0
2007-05-10,25.945,26.325,25.875,26.215,4541562,0
2007-05-11,26.2,26.475,26.01,26.465,3175302,0
2007-05-14,26.47,26.5,26.215,26.305,4256948,0
2007-05-15,26.3,26.635,26.24,26.32,3080852,0
2007-05-16,26.4,26.585,26.155,26.465,2234770,0
2007-05-17,26.675,26.87,26.525,26.535,1963668,0
2007-05-18,26.59,26.875,26.44,26.755,2623224,0
2007-05-21,26.685,26.9,26.65,26.75,1692562,0
2007-05-22,26.65,26.75,26.555,26.615,2070480,0
2007-05-23,26.695,26.745,26.45,26.485,2641000,0
2007-05-24,26.55,26.58,26.135,26.185,2221346,0
2007-05-25,26.125,26.895,26.125,26.87,3094294,0
2007-05-29,27.25,28.45,27.25,28.16,7546678,0
2007-05-30,28.14,29.51,28.08,29.495,8291284,0
2007-05-31,29.5,29.925,29.4,29.625,5978300,0
2007-06-01,29.565,29.655,29.25,29.44,4547270,0
2007-06-04,29.215,29.25,28.91,29.085,6694950,0
2007-06-05,28.81,29,28.58,28.825,4161276,0
2007-06-06,28.87,28.89,28.355,28.685,3631246,0
2007-06-07,28.27,28.61,28.225,28.225,4818716,0
2007-06-08,27.97,28.715,27.855,28.635,4027508,0
2007-06-11,28.525,28.635,28.23,28.255,3805516,0
2007-06-12,28.25,28.45,28.11,28.245,3313310,0
2007-06-13,28.325,29.08,28.125,29.05,4370294,0
2007-06-14,29,29.13,28.725,28.85,2567420,0
2007-06-15,29.22,29.77,29.03,29.25,5261580,0
2007-06-18,29.325,29.795,29.255,29.37,3053996,0
2007-06-19,29.225,29.52,29.065,29.425,2509106,0
2007-06-20,29.49,29.49,28.985,29.015,2308234,0
2007-06-21,29,29.36,28.96,29.08,3258594,0
2007-06-22,29,29.02,28.445,28.475,4737120,0
2007-06-25,28.295,28.5,28.025,28.065,3458452,0
2007-06-26,28.295,28.475,27.935,28.435,2653832,0
2007-06-27,28.075,28.625,27.94,28.595,3911604,0
2007-06-28,28.6,28.835,28.445,28.625,2031218,0
2007-06-29,28.605,28.695,28.275,28.4,2112928,0
2007-07-02,28.505,28.66,28.305,28.405,1811074,0
2007-07-03,28.51,28.53,28.42,28.495,878256,0
2007-07-05,28.315,28.4,28,28.26,2480604,0
2007-07-06,28.325,28.665,28.275,28.56,1709764,0
2007-07-09,28.47,28.86,28.325,28.83,2790764,0
2007-07-10,28.93,29.16,28.26,28.325,3038888,0
2007-07-11,28.345,28.5,28.215,28.3,2521386,0
2007-07-12,28.425,28.515,28.25,28.515,2368862,0
2007-07-13,28.53,28.615,28.42,28.545,1617956,0
2007-07-16,28.425,28.5,28.295,28.4,1324500,0
2007-07-17,28.395,28.66,28.265,28.51,1834770,0
2007-07-18,28.51,28.655,28.25,28.48,3340620,0
2007-07-19,28.54,28.63,28.25,28.255,3365486,0
2007-07-20,28.37,28.385,27.74,27.775,4350056,0
2007-07-23,27.995,28.32,27.885,27.985,2258050,0
2007-07-24,27.805,28.25,27.28,27.35,2969724,0
2007-07-25,27.44,27.595,27.13,27.345,3467260,0
2007-07-26,25.635,26.495,25.295,25.425,8761134,0
2007-07-27,25.44,25.44,24.77,24.77,5426338,0
2007-07-30,24.85,24.975,24.535,24.925,6645150,0
2007-07-31,25,25.125,24.71,24.71,5285616,0
2007-08-01,24.625,24.74,24.22,24.595,4516534,0
2007-08-02,24.445,25.51,24.14,24.75,16026948,0
2007-08-03,24.9,24.95,23.86,23.89,8951156,0
2007-08-06,24.08,24.15,23.365,24.115,8417286,0
2007-08-07,23.96,24.205,23.625,23.785,5237954,0
2007-08-08,23.975,24,23.04,23.905,5729322,0
2007-08-09,23.685,23.895,23.22,23.37,7166230,0
2007-08-10,23.3,23.75,22.08,23.52,5061514,0
2007-08-13,23.65,24.275,23.2,24.18,5191862,0
2007-08-14,24.21,24.465,23.835,23.98,3247832,0
2007-08-15,23.965,24.275,23.75,23.78,4255578,0
2007-08-16,23.65,23.95,23.175,23.84,5116272,0
2007-08-17,23.84,24.22,23.325,24.155,4093014,0
2007-08-20,24.21,24.365,23.83,24.015,2716046,0
2007-08-21,24.015,24.34,23.83,24.01,3649210,0
2007-08-22,24.255,24.255,23.78,23.825,5159888,0
2007-08-23,23.915,24.1,23.765,23.975,2579904,0
2007-08-24,23.865,24.25,23.81,24.195,2134656,0
2007-08-27,24.175,24.255,23.865,23.865,1993784,0
2007-08-28,23.675,23.865,23.205,23.215,2911998,0
2007-08-29,23.32,23.325,22.855,23.315,3902918,0
2007-08-30,23.03,23.675,23.03,23.31,2220038,0
2007-08-31,23.53,23.59,23.225,23.26,2706060,0
2007-09-04,23.335,23.93,23.23,23.925,3934746,0
2007-09-05,23.8,23.865,23.49,23.525,4755972,0
2007-09-06,23.57,23.65,23.175,23.64,3653948,0
2007-09-07,23.45,23.61,23.13,23.21,3030632,0
2007-09-10,23.365,23.54,23.07,23.29,5631484,0
2007-09-11,23.495,23.7,23.335,23.47,2900114,0
2007-09-12,23.37,23.875,23.37,23.56,3618246,0
2007-09-13,23.79,23.845,23.38,23.67,4170210,0
2007-09-14,23.595,23.955,23.385,23.94,2570168,0
2007-09-17,23.79,23.915,23.62,23.7,2615654,0
2007-09-18,23.755,24.33,23.65,24.305,3020550,0
2007-09-19,24.48,24.855,24.4,24.755,3063890,0
2007-09-20,24.735,24.8,24.55,24.705,2722328,0
2007-09-21,24.755,25,24.575,24.665,4682164,0
2007-09-24,24.755,25.07,24.69,24.825,3297058,0
2007-09-25,24.845,25.31,24.7,25.23,3344932,0
2007-09-26,25.255,25.425,25.075,25.205,3079642,0
2007-09-27,25.385,25.55,25.225,25.435,4175974,0
2007-09-28,25.49,25.5,25.155,25.43,3594934,0
2007-10-01,25.45,25.94,25.44,25.89,5338790,0
2007-10-02,25.935,26.5,25.66,26.46,6012606,0
2007-10-03,26.58,27.645,26.55,27.5,8942624,0
2007-10-04,27.75,27.81,27.19,27.37,4989000,0
2007-10-05,27.385,27.61,27.2,27.41,3404156,0
2007-10-08,27.28,27.45,27.015,27.25,1484268,0
2007-10-09,27.155,27.345,27.01,27.33,2800376,0
2007-10-10,27.27,27.51,27.17,27.375,1946544,0
2007-10-11,27.41,27.665,26.945,26.985,3664898,0
2007-10-12,27.085,27.38,26.73,27.24,2839502,0
2007-10-15,27.035,27.3,26.54,26.78,3864752,0
2007-10-16,26.82,27.185,26.535,26.595,4340962,0
2007-10-17,26.86,26.865,25.97,26.62,3469174,0
2007-10-18,26.455,26.57,26.155,26.425,2179062,0
2007-10-19,26.395,26.51,25.755,25.79,4592766,0
2007-10-22,25.765,26.22,25.59,26.195,2820458,0
2007-10-23,26.045,26.245,25.67,26.23,2131322,0
2007-10-24,26.02,26.24,25.505,26.08,2702536,0
2007-10-25,26.945,27.345,26.3,26.535,3879730,0
2007-10-26,26.91,27.24,26.63,27.055,3026304,0
2007-10-29,27.095,27.355,27.05,27.2,2770114,0
2007-10-30,27.025,27.725,26.91,27.495,3509940,0
2007-10-31,27.48,27.895,27.305,27.7,2780496,0
2007-11-01,27.62,27.945,27.18,27.195,2223734,0
2007-11-02,27.47,27.81,27.22,27.73,2767880,0
2007-11-05,27.425,27.535,27.05,27.255,2605138,0
2007-11-06,27.325,27.445,26.81,27.185,2679610,0
2007-11-07,26.915,27.02,26.44,26.47,3308030,0
2007-11-08,26.43,26.62,25.275,25.705,5137004,0
2007-11-09,25.46,26.325,25.245,25.955,3690094,0
2007-11-12,25.86,26.48,25.705,25.94,3361894,0
2007-11-13,25.955,26.4,25.535,26.395,3024494,0
2007-11-14,26.255,26.64,26.05,26.44,4047462,0
2007-11-15,26.455,26.785,26.215,26.37,3835826,0
2007-11-16,26.58,26.58,26.01,26.325,3258612,0
2007-11-19,26.16,26.275,25.665,25.785,2745650,0
2007-11-20,25.99,26.25,25.385,25.835,2765108,0
2007-11-21,25.8,26.1,25.525,25.54,2187230,0
2007-11-23,25.65,25.745,25.48,25.63,508466,0
2007-11-26,25.5,25.72,24.67,24.68,3210668,0
2007-11-27,24.81,25.5,24.69,25.47,3151298,0
2007-11-28,25.725,26.08,25.63,26.025,1937418,0
2007-11-29,25.92,26.105,25.77,26.06,2166614,0
2007-11-30,26.13,26.23,25.56,25.665,3191522,0
2007-12-03,25.68,26.045,25.53,25.815,1764950,0
2007-12-04,25.595,25.795,25.155,25.395,2332682,0
2007-12-05,25.72,26.145,25.62,25.825,2277858,0
2007-12-06,25.93,26.61,25.79,26.61,2574684,0
2007-12-07,26.655,27.02,26.415,26.855,2733032,0
2007-12-10,27.015,27.51,26.855,27.49,3037890,0
2007-12-11,27.41,27.755,27.015,27.105,4895342,0
2007-12-12,27.255,27.56,27.07,27.42,3399126,0
2007-12-13,27.475,27.565,26.535,26.695,5634370,0
2007-12-14,26.575,27.32,26.505,27.01,4648162,0
2007-12-17,26.97,27.175,26.79,26.93,2386904,0
2007-12-18,27.185,27.305,26.695,26.88,2625456,0
2007-12-19,26.79,27.26,26.57,27.07,3335888,0
2007-12-20,27.175,27.27,26.72,27.145,2100262,0
2007-12-21,27.32,27.5,26.97,27.34,4303824,0
2007-12-24,27.355,27.765,27.205,27.525,1050664,0
2007-12-26,27.55,27.855,27.43,27.855,1322538,0
2007-12-27,27.84,27.865,27.41,27.465,2257288,0
2007-12-28,27.67,28.105,27.42,28.015,2917370,0
2007-12-31,27.845,28.11,27.685,27.745,1949426,0
2008-01-02,27.685,28.4,27.565,27.63,5693286,0
2008-01-03,27.69,27.85,27.375,27.45,2690090,0
2008-01-04,27.415,27.59,26.675,26.71,3521114,0
2008-01-07,26.76,26.945,26.305,26.72,3826842,0
2008-01-08,26.73,27.315,26.375,26.41,3800430,0
2008-01-09,26.43,26.885,26.43,26.79,4306186,0
2008-01-10,26.555,27.1,26.425,26.84,3533798,0
2008-01-11,26.525,26.97,25.865,26.015,4537502,0
2008-01-14,26.345,26.495,25.41,25.53,5957490,0
2008-01-15,25.365,25.5,25.02,25.02,6700040,0
2008-01-16,25.01,25.56,24.975,25.075,5866570,0
2008-01-17,25.175,25.23,24.68,24.75,4528682,0
2008-01-18,24.63,25.115,24.285,24.695,5491904,0
2008-01-22,23.625,24.535,23.5,24.055,4410282,0
2008-01-23,23.405,24.405,23.375,24.35,5891284,0
2008-01-24,24.34,24.825,24.015,24.655,3443668,0
2008-01-25,24.95,24.95,24.045,24.115,3803484,0
2008-01-28,24.17,24.935,24.09,24.9,3110572,0
2008-01-29,24.915,25.03,24.675,24.97,3199414,0
2008-01-30,24.82,25.325,24.795,24.87,3665920,0
2008-01-31,24.65,25.835,24.595,25.685,4641456,0
2008-02-01,25.865,26.15,25.59,26.045,2968606,0
2008-02-04,26.11,26.11,25.67,25.82,1890322,0
2008-02-05,25.215,25.44,25,25.05,3482770,0
2008-02-06,25.175,25.395,24.745,24.795,3716006,0
2008-02-07,24.385,25.635,24.36,25.61,8167712,0
2008-02-08,25.5,25.77,25.01,25.4,4184330,0
2008-02-11,25.415,25.675,25.155,25.63,2862718,0
2008-02-12,25.83,26.23,25.62,25.75,3757426,0
2008-02-13,25.98,26.28,25.945,26.125,2876280,0
2008-02-14,26.12,26.25,25.535,25.66,3028274,0
2008-02-15,25.545,25.95,25.355,25.895,2685880,0
2008-02-19,26.165,26.335,25.34,25.345,2529936,0
2008-02-20,25.265,25.94,25.24,25.915,2877970,0
2008-02-21,25.935,25.995,25.435,25.515,3182270,0
2008-02-22,25.705,26.01,25.54,25.975,2487034,0
2008-02-25,26.02,26.58,25.925,26.54,3206904,0
2008-02-26,26.375,27.125,26.335,26.97,2934090,0
2008-02-27,26.835,27.35,26.8,27.105,3884014,0
2008-02-28,26.82,26.89,26.305,26.435,2534922,0
2008-02-29,26.085,26.335,25.8,26.31,5091426,0
2008-03-03,26.275,26.38,26.015,26.225,2684394,0
2008-03-04,26.12,26.7,26.01,26.63,3429696,0
2008-03-05,26.635,27,26.215,26.525,4156492,0
2008-03-06,26.42,26.42,25.475,25.49,4066566,0
2008-03-07,24.995,25.545,24.915,24.985,6232906,0
2008-03-10,24.935,25,24.695,24.7,2992270,0
2008-03-11,24.97,25.46,24.735,25.46,3708870,0
2008-03-12,25.51,25.615,24.705,24.765,5187772,0
2008-03-13,24.485,24.71,24.085,24.37,4915576,0
2008-03-14,24.47,24.615,23.855,24.09,5991362,0
2008-03-17,23.75,24.16,23.435,23.74,5618168,0
2008-03-18,23.945,24.125,23.32,23.645,7108306,0
2008-03-19,23.86,24.505,23.815,24.04,6766332,0
2008-03-20,24.185,24.45,24,24.35,4943764,0
2008-03-24,24.45,25.03,24.295,24.655,4389562,0
2008-03-25,24.7,24.94,24.515,24.78,2828932,0
2008-03-26,24.7,24.87,24.225,24.465,2249850,0
2008-03-27,24.415,24.46,24.06,24.085,2225164,0
2008-03-28,24.2,24.39,23.85,23.88,1970566,0
2008-03-31,24.145,24.18,23.83,24.045,3873740,0
2008-04-01,24.56,25.44,24.455,25.435,5517472,0
2008-04-02,25.365,25.77,25.125,25.655,4360004,0
2008-04-03,25.585,25.775,25.31,25.635,2518022,0
2008-04-04,25.74,25.93,25.39,25.765,2018838,0
2008-04-07,25.56,25.735,25.455,25.49,1886302,0
2008-04-08,25.245,25.595,25.07,25.225,1858086,0
2008-04-09,25.205,25.465,24.98,25.13,2677638,0
2008-04-10,25.245,25.58,25.085,25.305,2274194,0
2008-04-11,25.15,25.195,24.525,24.56,2528978,0
2008-04-14,24.51,24.76,24.39,24.405,2624938,0
2008-04-15,24.5,24.595,24.235,24.535,2431798,0
2008-04-16,25,25.76,25,25.5,3710190,0
2008-04-17,25.56,25.665,25.07,25.445,2419856,0
2008-04-18,26,27.145,25.745,27.05,6171880,0
2008-04-21,27.09,27.09,26.435,26.67,5279264,0
2008-04-22,26.42,26.425,25.685,25.72,4439294,0
2008-04-23,25.97,26.385,25.76,26.35,3212568,0
2008-04-24,26.055,26.745,25.965,26.49,2628544,0
2008-04-25,26.4,26.41,25.035,25.4,4521216,0
2008-04-28,25.5,25.65,25.34,25.38,2399956,0
2008-04-29,25.24,25.745,25.24,25.68,3144342,0
2008-04-30,25.615,25.81,25.06,25.275,3170860,0
2008-05-01,25.275,26.19,24.595,26.16,7051936,0
2008-05-02,26.8,27.185,26.455,26.715,5214898,0
2008-05-05,26.755,26.96,26.265,26.375,2428284,0
2008-05-06,26.235,26.84,26.12,26.71,2398250,0
2008-05-07,26.705,26.705,25.605,25.75,2244146,0
2008-05-08,26.11,26.11,25.555,25.77,3366064,0
2008-05-09,25.545,25.845,25.3,25.575,1210984,0
2008-05-12,25.67,26.07,25.335,26.025,1637334,0
2008-05-13,26.07,26.505,25.85,26.445,2687854,0
2008-05-14,25.955,26.445,25.72,25.805,3721188,0
2008-05-15,25.71,26.295,25.55,26.21,2790868,0
2008-05-16,26.505,26.52,26.045,26.285,3307360,0
2008-05-19,26.275,26.545,26.025,26.245,1898528,0
2008-05-20,26.19,26.545,25.78,25.945,2164572,0
2008-05-21,26.03,26.29,25.37,25.495,4316582,0
2008-05-22,25.605,25.765,25.255,25.41,2303398,0
2008-05-23,25.27,25.27,24.995,25.17,2602200,0
2008-05-27,25.135,25.6,25.055,25.46,3614604,0
2008-05-28,25.45,25.705,25.28,25.5,2184068,0
2008-05-29,25.55,26.23,25.375,25.835,2409016,0
2008-05-30,25.8,26.26,25.6,26.18,2508670,0
2008-06-02,26.17,26.235,25.4,25.56,2321128,0
2008-06-03,25.745,25.925,25.3,25.465,2685044,0
2008-06-04,25.31,26.13,25.215,25.925,2361362,0
2008-06-05,25.895,26.35,25.685,26.315,2978838,0
2008-06-06,26.1,26.1,24.975,25,4955494,0
2008-06-09,25.28,25.325,24.44,24.68,3137096,0
2008-06-10,24.505,25.06,24.475,24.805,2819368,0
2008-06-11,24.57,24.875,24.035,24.045,2648678,0
2008-06-12,24.25,25.255,24,25.07,6144568,0
2008-06-13,25.26,25.615,24.925,25.16,3198174,0
2008-06-16,24.98,25.24,24.59,25.185,2099230,0
2008-06-17,25.025,25.04,24.47,24.47,2987604,0
2008-06-18,24.305,24.35,23.955,24.05,3044652,0
2008-06-19,23.955,24.495,23.95,24.45,3347426,0
2008-06-20,24.16,24.275,23.955,24.075,4161688,0
2008-06-23,24.11,24.495,23.97,23.99,2754684,0
2008-06-24,23.815,24.035,23.605,23.79,3341596,0
2008-06-25,24,24.485,23.705,24.115,2200538,0
2008-06-26,23.84,23.94,23.34,23.36,2811490,0
2008-06-27,23.495,23.545,22.805,22.95,4353620,0
2008-06-30,22.905,23.21,22.65,22.685,3580296,0
2008-07-01,22.565,22.875,22.32,22.65,4701036,0
2008-07-02,23.545,24.22,23.5,23.875,8040862,0
2008-07-03,23.825,24.4,23.825,24.12,3319992,0
2008-07-07,24.055,24.285,23.44,23.635,4536672,0
2008-07-08,23.595,24.115,23.415,24.11,3106066,0
2008-07-09,24.115,24.17,23.59,23.615,3951548,0
2008-07-10,23.705,23.995,23.345,23.955,3827702,0
2008-07-11,23.75,23.915,23.115,23.5,2792912,0
2008-07-14,23.605,23.695,23.245,23.305,2497744,0
2008-07-15,23.18,23.61,22.84,23.22,3669802,0
2008-07-16,23.105,24.005,23.065,23.995,3368700,0
2008-07-17,24.09,24.605,23.94,24.445,2595730,0
2008-07-18,24.245,24.665,23.81,24.065,3865414,0
2008-07-21,23.325,23.675,23.21,23.32,4252268,0
2008-07-22,23.585,24.315,23.305,24.315,3095754,0
2008-07-23,24.345,24.555,23.84,24.055,3912450,0
2008-07-24,23.775,23.805,23.15,23.215,2954622,0
2008-07-25,23.45,23.64,23.185,23.635,2156348,0
2008-07-28,23.5,23.72,23.04,23.135,2646902,0
2008-07-29,23.35,24.265,23.32,24.085,4001204,0
2008-07-30,24.42,25.235,24.155,24.815,8635028,0
2008-07-31,24.615,24.74,23.545,23.91,5652222,0
2008-08-01,24.1,24.41,23.565,24.28,3609486,0
2008-08-04,24.225,24.42,23.99,24.19,3119318,0
2008-08-05,24.45,24.915,24.4,24.875,4162098,0
2008-08-06,24.93,25.275,24.71,25.18,2976974,0
2008-08-07,24.96,25.285,24.855,24.975,2408934,0
2008-08-08,24.935,25.8,24.935,25.69,4250586,0
2008-08-11,25.485,25.85,25.22,25.405,2591758,0
2008-08-12,25.38,25.755,25.38,25.6,2868446,0
2008-08-13,25.52,25.775,25.055,25.365,3430622,0
2008-08-14,25.09,25.955,25.09,25.76,2334234,0
2008-08-15,25.82,26.015,25.66,25.92,2174798,0
2008-08-18,25.995,26.15,25.355,25.475,2772186,0
2008-08-19,25.32,25.595,24.875,24.995,2377392,0
2008-08-20,24.925,25.17,24.685,24.93,2172006,0
2008-08-21,24.71,25.515,24.71,25.435,2291268,0
2008-08-22,25.565,26.04,25.33,25.925,2471594,0
2008-08-25,25.64,25.93,25.385,25.4,2778336,0
2008-08-26,25.44,25.605,25.21,25.51,1972410,0
2008-08-27,25.58,26.125,25.36,25.945,2637890,0
2008-08-28,26.04,26.385,25.82,26.335,1596908,0
2008-08-29,26.145,26.34,25.705,25.93,2202960,0
2008-09-02,26.41,26.5,25.725,25.815,2471544,0
2008-09-03,25.705,25.945,25.33,25.875,2701650,0
2008-09-04,25.81,25.815,24.965,24.965,3774996,0
2008-09-05,24.895,25.315,24.59,25.16,3388884,0
2008-09-08,25.12,26.02,25.05,25.83,4397202,0
2008-09-09,25.83,26.455,25.695,25.695,6011890,0
2008-09-10,25.855,26.05,25.595,25.95,4460340,0
2008-09-11,25.735,26.57,25.705,26.515,4373452,0
2008-09-12,26.39,27.335,26.2,27.17,7117148,0
2008-09-15,26.705,26.945,26.34,26.44,4782376,0
2008-09-16,26.17,26.77,25.78,26.595,7369530,0
2008-09-17,26.155,26.41,25.27,25.275,4939470,0
2008-09-18,25.52,26.015,24.81,25.225,6726588,0
2008-09-19,25.925,26.6,25.015,25.755,7223148,0
2008-09-22,25.6,25.895,25.045,25.06,2592718,0
2008-09-23,24.95,25.615,24.95,25.125,3528134,0
2008-09-24,25.175,25.515,24.64,24.83,4532924,0
2008-09-25,24.99,25.465,24.505,25.255,2732330,0
2008-09-26,24.855,25.095,24.465,24.91,2957792,0
2008-09-29,24.5,24.635,21.525,22.94,7536466,0
2008-09-30,23.32,23.665,22.355,23.66,6430578,0
2008-10-01,23.305,23.44,22.785,23.015,3329698,0
2008-10-02,22.95,23.18,22.42,22.47,3747258,0
2008-10-03,22.64,23.325,21.905,21.915,4600680,0
2008-10-06,21.765,21.885,19.8,20.545,7964406,0
2008-10-07,20.63,21.05,19.655,19.665,5229894,0
2008-10-08,19.425,20.16,18.555,19.41,7879274,0
2008-10-09,19.45,19.73,18.315,18.43,4632152,0
2008-10-10,17.92,18.825,16.71,17.995,8051406,0
2008-10-13,18.46,19.33,18.275,19.32,4651306,0
2008-10-14,19.98,21.23,19.8,20.875,8920000,0
2008-10-15,20.445,20.62,18.485,18.485,7380996,0
2008-10-16,18.425,18.845,17.185,18.5,7240432,0
2008-10-17,18.165,19.26,17.48,18.36,5911016,0
2008-10-20,18.44,18.845,18.18,18.83,4043934,0
2008-10-21,18.55,18.87,17.895,17.935,3226116,0
2008-10-22,17.895,17.99,16.185,16.6,7741644,0
2008-10-23,16.5,16.725,14.95,15.645,8783254,0
2008-10-24,14.725,15.42,14.645,14.955,7182840,0
2008-10-27,14.66,15.15,14.285,14.475,5056232,0
2008-10-28,15.12,16.77,15.12,16.76,7878414,0
2008-10-29,16.225,16.25,14.79,15.24,9959412,0
2008-10-30,15.615,16.135,15.55,16.065,4237314,0
2008-10-31,15.925,16.875,15.81,16.68,4237954,0
2008-11-03,16.64,17.05,16.44,16.955,2787724,0
2008-11-04,17.05,17.86,16.95,17.825,4023644,0
2008-11-05,17.675,18.075,17.07,17.09,4305238,0
2008-11-06,16.845,17.15,16.25,16.38,4670284,0
2008-11-07,16.5,16.725,16.285,16.625,3956184,0
2008-11-10,17.195,17.195,16.3,16.455,3071608,0
2008-11-11,16.295,16.44,15.88,15.995,4487766,0
2008-11-12,15.74,16.785,15.725,16.43,6274428,0
2008-11-13,16.38,17.09,15.64,17.085,9912532,0
2008-11-14,16.8,17.21,16.365,16.375,6760628,0
2008-11-17,16.095,16.565,15.745,15.815,4840550,0
2008-11-18,15.88,16.355,15.49,15.99,4318318,0
2008-11-19,15.99,16.435,15.205,15.21,3976808,0
2008-11-20,15.065,15.775,14.58,14.68,8260890,0
2008-11-21,14.77,15.585,13.875,15.035,7650048,0
2008-11-24,15.59,16.57,15.26,16.525,5657380,0
2008-11-25,16.615,16.715,15.765,16.28,4672484,0
2008-11-26,16.115,16.865,15.4,16.78,4148604,0
2008-11-28,16.56,17.085,16.52,17.07,1735600,0
2008-12-01,16.78,16.78,16,16.005,4866952,0
2008-12-02,16.21,16.665,15.78,16.365,6136942,0
2008-12-03,15.96,16.595,15.735,16.52,5175162,0
2008-12-04,16.22,16.48,15.61,15.865,4538224,0
2008-12-05,15.74,16.64,15.4,16.595,4028462,0
2008-12-08,16.605,17.2,16.415,17.04,3518660,0
2008-12-09,16.79,17.325,16.59,16.735,3314900,0
2008-12-10,16.96,17.325,16.795,17.08,2792480,0
2008-12-11,16.97,17.42,16.525,16.595,2695730,0
2008-12-12,16.3,16.855,16.135,16.765,2420174,0
2008-12-15,16.825,16.87,16.03,16.275,2249940,0
2008-12-16,16.535,17.515,16.285,17.505,4789460,0
2008-12-17,17.32,18.295,17.295,17.99,4130976,0
2008-12-18,17.98,18.51,17.495,18.055,4474828,0
2008-12-19,18.155,18.84,18.055,18.22,5235132,0
2008-12-22,18.275,18.395,17.585,17.86,2806592,0
2008-12-23,17.975,18.17,17.365,17.515,1882182,0
2008-12-24,17.565,17.73,17.375,17.625,970868,0
2008-12-26,17.615,17.79,17.375,17.505,881726,0
2008-12-29,17.585,17.585,17,17.275,1577014,0
2008-12-30,17.385,17.9,17.335,17.815,2059074,0
2008-12-31,17.77,18.29,17.665,18.185,2911500,0
2009-01-02,18.06,19.195,18.02,19.095,2894418,0
2009-01-05,18.935,19.1,18.72,19.07,2582534,0
2009-01-06,19.135,19.515,18.93,19.33,3014406,0
2009-01-07,19.07,19.19,18.52,18.63,3569670,0
2009-01-08,18.56,19.165,18.275,18.645,2227518,0
2009-01-09,18.685,18.685,17.91,18.045,2143684,0
2009-01-12,18.09,18.31,17.645,17.755,2574328,0
2009-01-13,17.78,17.99,17.655,17.835,2878058,0
2009-01-14,17.615,17.845,17.055,17.12,2813954,0
2009-01-15,17.11,17.415,16.78,17.295,3552964,0
2009-01-16,17.52,17.555,16.185,16.755,6221940,0
2009-01-20,16.63,16.95,15.825,15.835,3735096,0
2009-01-21,16.155,16.305,15.715,16.295,4731098,0
2009-01-22,15.89,16.28,15.675,15.94,5245406,0
2009-01-23,15.64,16.045,15.455,15.76,3508236,0
2009-01-26,15.725,16.23,15.69,15.975,2440102,0
2009-01-27,15.925,16.065,15.74,15.91,2733720,0
2009-01-28,16.145,16.865,16.03,16.68,4374636,0
2009-01-29,16.44,16.675,16.225,16.275,2991470,0
2009-01-30,16.415,16.54,15.83,15.875,3427860,0
2009-02-02,15.75,16.035,15.565,15.91,3823978,0
2009-02-03,16.005,16.535,15.695,16.47,4593422,0
2009-02-04,16.68,17.18,16.445,17.01,5995022,0
2009-02-05,16.595,17.685,16.545,17.585,7150304,0
2009-02-06,17.685,18.22,17.44,18.15,4695324,0
2009-02-09,18.07,18.41,17.85,18.19,2766570,0
2009-02-10,17.955,18.38,17.38,17.385,5385260,0
2009-02-11,17.6,17.86,17.325,17.61,3628048,0
2009-02-12,17.38,17.73,17.135,17.705,2804616,0
2009-02-13,17.61,18.04,17.51,17.635,2766146,0
2009-02-17,17.005,17.135,16.585,16.88,4117598,0
2009-02-18,17.065,17.18,16.665,16.8,3674448,0
2009-02-19,16.895,17.045,16.6,16.6,2901190,0
2009-02-20,16.635,16.92,16.43,16.71,3473818,0
2009-02-23,16.865,16.99,16.38,16.415,3835312,0
2009-02-24,16.525,17.155,16.46,17.12,6045052,0
2009-02-25,16.995,17.165,16.41,16.865,4332440,0
2009-02-26,17.015,17.03,16.35,16.37,4936496,0
2009-02-27,16.43,16.64,16.3,16.31,4987456,0
2009-03-02,16.355,16.49,16,16.01,4409682,0
2009-03-03,16.125,16.315,15.58,15.65,5020504,0
2009-03-04,15.79,16.13,15.65,15.965,4749994,0
2009-03-05,15.64,15.83,15.225,15.225,5159622,0
2009-03-06,15.335,15.645,15.075,15.35,5317742,0
2009-03-09,15.155,15.465,14.73,14.82,4431962,0
2009-03-10,15.02,15.665,14.765,15.665,6034650,0
2009-03-11,15.69,16.07,15.565,15.935,4708394,0
2009-03-12,15.855,16.46,15.625,16.43,4624840,0
2009-03-13,16.37,16.565,16.07,16.415,3683172,0
2009-03-16,16.515,16.87,16.335,16.45,4953710,0
2009-03-17,16.5,17.135,16.405,17.06,4454882,0
2009-03-18,16.96,17.725,16.8,17.585,6477028,0
2009-03-19,17.625,17.685,17.17,17.295,3686774,0
2009-03-20,17.475,17.8,16.985,17.05,6945968,0
2009-03-23,17.335,18.605,17.255,18.48,7287516,0
2009-03-24,18.155,18.25,17.78,17.795,4200754,0
2009-03-25,17.94,18.325,17.545,18.07,5337788,0
2009-03-26,18.29,18.515,18.075,18.49,4669298,0
2009-03-27,18.52,18.56,17.875,17.885,4250336,0
2009-03-30,17.815,17.85,17.465,17.67,6259588,0
2009-03-31,18.03,18.45,17.61,18.23,5619642,0
2009-04-01,18.685,18.72,18.095,18.36,7154672,0
2009-04-02,18.22,18.665,17.925,18.42,8679546,0
2009-04-03,18.315,18.595,18.17,18.505,5994916,0
2009-04-06,18.305,18.52,18.06,18.38,5272898,0
2009-04-07,18.105,18.25,17.86,17.88,4287980,0
2009-04-08,18.065,18.245,17.88,18.135,4826430,0
2009-04-09,18.37,18.585,18.03,18.25,6560318,0
2009-04-13,18.13,18.37,17.955,18.225,4052964,0
2009-04-14,18.125,18.55,17.96,18.19,4208152,0
2009-04-15,18.015,18.3,18.005,18.29,5024840,0
2009-04-16,18.44,18.795,18.37,18.72,4513362,0
2009-04-17,18.74,18.75,18.2,18.335,6749190,0
2009-04-20,17.965,18.125,17.885,17.925,4787494,0
2009-04-21,17.845,18.3,17.825,18.29,4976274,0
2009-04-22,18.055,18.475,17.9,18.035,5697472,0
2009-04-23,17.985,18.03,17.605,17.955,3910964,0
2009-04-24,18.015,18.485,17.78,18.335,4784250,0
2009-04-27,18.125,18.45,18,18.15,4026476,0
2009-04-28,18.005,18.265,17.99,18.075,3802388,0
2009-04-29,18.16,18.79,18,18.52,5773254,0
2009-04-30,18.645,18.805,18.395,18.66,5499304,0
2009-05-01,18.79,20.145,18.79,19.795,6325082,0
2009-05-04,19.87,20.105,19.39,19.685,7152084,0
2009-05-05,19.65,19.885,19.475,19.83,3634232,0
2009-05-06,19.885,20.06,19.615,19.975,4539354,0
2009-05-07,19.92,20.24,19.63,19.805,4855354,0
2009-05-08,19.865,20.2,19.805,20.065,6062892,0
2009-05-11,19.785,20.285,19.605,20.065,4554038,0
2009-05-12,20.11,20.325,19.74,19.97,3186114,0
2009-05-13,19.785,20.075,19.595,19.655,3856280,0
2009-05-14,19.7,19.9,19.625,19.805,4097104,0
2009-05-15,19.705,20.175,19.605,20.02,4040344,0
2009-05-18,20.08,20.885,20.05,20.885,4889598,0
2009-05-19,20.67,20.765,20.42,20.5,3962974,0
2009-05-20,20.72,21.035,20.525,20.675,5404514,0
2009-05-21,20.475,20.7,20.02,20.25,4163292,0
2009-05-22,20.35,20.615,20.25,20.36,2604400,0
2009-05-26,20.16,20.975,20,20.965,4081962,0
2009-05-27,20.98,21.07,20.495,20.525,3858396,0
2009-05-28,20.745,20.9,20.425,20.87,3889686,0
2009-05-29,20.86,21.195,20.555,21.18,3824450,0
2009-06-01,21.19,22.07,21.1,22,4801390,0
2009-06-02,22.035,22.425,21.775,22.31,4995098,0
2009-06-03,22.1,22.41,22.03,22.34,4745808,0
2009-06-04,22.3,22.595,22.1,22.595,4478700,0
2009-06-05,22.63,22.965,22.595,22.9,4825968,0
2009-06-08,22.765,23.095,22.61,22.945,4320654,0
2009-06-09,23.06,23.165,22.88,23.035,3347268,0
2009-06-10,23.155,23.25,22.89,23.115,3845352,0
2009-06-11,23.17,23.57,23.17,23.36,3190656,0
2009-06-12,23.145,23.485,23.085,23.33,2895022,0
2009-06-15,23.095,23.365,23.02,23.1,4288254,0
2009-06-16,23.145,23.335,22.915,22.925,3643364,0
2009-06-17,22.89,23.29,22.84,23.085,3413874,0
2009-06-18,23.055,23.09,22.6,22.755,3830088,0
2009-06-19,22.985,23.16,22.705,22.895,3874350,0
2009-06-22,22.48,22.81,22.125,22.26,4104354,0
2009-06-23,22.335,22.485,22.015,22.125,3909760,0
2009-06-24,22.235,22.67,22.235,22.5,3594998,0
2009-06-25,22.375,22.895,22.15,22.855,3121258,0
2009-06-26,22.655,23.105,22.545,23,2416052,0
2009-06-29,22.95,23.08,22.63,22.875,2369530,0
2009-06-30,22.84,23.025,22.67,22.855,2561390,0
2009-07-01,22.94,23.375,22.635,23.175,2748944,0
2009-07-02,23.03,23.11,22.485,22.545,3626072,0
2009-07-06,22.515,22.575,22.195,22.44,3326198,0
2009-07-07,22.505,22.525,22.05,22.055,3009754,0
2009-07-08,22.17,22.24,21.945,22.1,5106932,0
2009-07-09,22.07,22.255,21.815,22.14,3216422,0
2009-07-10,21.965,22.39,21.57,22.295,3754604,0
2009-07-13,22.26,22.8,21.885,22.775,3637696,0
2009-07-14,22.64,23.45,22.54,23.4,4173384,0
2009-07-15,23.45,23.65,23.23,23.58,4952110,0
2009-07-16,23.55,23.95,23.29,23.875,2567426,0
2009-07-17,23.95,23.995,23.665,23.955,2615892,0
2009-07-20,23.88,24.215,23.83,24.13,2220304,0
2009-07-21,24.22,24.31,23.83,24.065,2878864,0
2009-07-22,24.01,24.12,23.8,24.045,2123174,0
2009-07-23,23.885,24.845,23.85,24.7,3951046,0
2009-07-24,24.405,24.77,24.4,24.64,2602288,0
2009-07-27,24.575,24.625,24.27,24.615,3488916,0
2009-07-28,24.48,24.83,24.21,24.765,2459464,0
2009-07-29,24.695,25.455,24.615,25.22,3792300,0
2009-07-30,24.99,24.99,23.85,23.925,6162106,0
2009-07-31,23.97,24.23,23.625,23.705,3598348,0
2009-08-03,23.89,24.065,23.715,23.965,3873776,0
2009-08-04,23.945,24.5,23.825,24.35,4160988,0
2009-08-05,24.35,24.47,23.82,23.925,2515642,0
2009-08-06,24.045,24.15,23.495,23.585,2411260,0
2009-08-07,24.105,24.21,23.845,24.125,2559822,0
2009-08-10,24.14,24.16,23.89,24.115,2849702,0
2009-08-11,24.01,24.145,23.62,23.665,2861320,0
2009-08-12,23.75,24.22,23.555,24.03,2939718,0
2009-08-13,24.135,24.175,23.805,24.055,1550300,0
2009-08-14,23.935,24.05,23.65,23.865,2230082,0
2009-08-17,23.75,23.925,23.55,23.565,3580220,0
2009-08-18,23.685,23.82,23.52,23.725,1708974,0
2009-08-19,23.375,24.075,23.34,24.025,2199494,0
2009-08-20,23.94,24.24,23.795,23.925,1881752,0
2009-08-21,24.165,24.585,23.585,24.545,2417342,0
2009-08-24,24.595,24.73,24.485,24.65,2321672,0
2009-08-25,24.835,24.875,24.6,24.75,2882352,0
2009-08-26,24.665,24.945,24.645,24.73,2014512,0
2009-08-27,24.79,24.845,24.31,24.81,1577894,0
2009-08-28,24.905,24.955,24.38,24.605,1349098,0
2009-08-31,24.48,24.615,24.04,24.125,2485602,0
2009-09-01,24.12,24.605,23.765,23.775,3738882,0
2009-09-02,23.645,23.77,23.545,23.64,3158516,0
2009-09-03,23.635,23.685,23.2,23.44,3551150,0
2009-09-04,23.49,24.02,23.37,23.91,2456774,0
2009-09-08,23.915,23.96,23.755,23.825,2667626,0
2009-09-09,23.895,24.335,23.735,24.305,4334128,0
2009-09-10,24.13,24.26,23.985,24.26,1755354,0
2009-09-11,24.095,24.26,23.99,24,2250506,0
2009-09-14,23.86,24.105,23.735,24.08,2732970,0
2009-09-15,24.065,24.415,23.945,24.345,2250230,0
2009-09-16,24.33,24.68,24.065,24.6,2653776,0
2009-09-17,24.615,24.86,24.535,24.695,1867776,0
2009-09-18,24.84,24.9,24.585,24.715,3137584,0
2009-09-21,24.69,24.935,24.505,24.825,2106636,0
2009-09-22,24.84,24.92,24.52,24.66,1887338,0
2009-09-23,24.535,24.855,24.495,24.53,3622582,0
2009-09-24,24.58,24.64,24.15,24.215,2851438,0
2009-09-25,24.315,24.6,24.105,24.23,3009562,0
2009-09-28,24.24,24.605,24.2,24.5,2832286,0
2009-09-29,24.34,24.58,23.96,23.98,3004938,0
2009-09-30,24.05,24.285,23.55,24.1,4426404,0
2009-10-01,23.91,24.06,23.355,23.51,4993770,0
2009-10-02,23.51,23.655,23.33,23.42,2330562,0
2009-10-05,23.4,23.735,23.33,23.695,2141688,0
2009-10-06,23.475,24.055,23.45,23.965,2036036,0
2009-10-07,23.765,24.17,23.745,24.115,2568662,0
2009-10-08,24.285,24.49,24.16,24.24,2220144,0
2009-10-09,24.115,24.525,24.035,24.52,2065544,0
2009-10-12,24.29,24.625,24.26,24.435,1433780,0
2009-10-13,24.365,24.37,24.135,24.305,2086298,0
2009-10-14,24.355,24.565,24.31,24.55,1961540,0
2009-10-15,24.46,24.64,24.37,24.555,1493354,0
2009-10-16,24.41,24.635,23.965,24.175,3743046,0
2009-10-19,24.225,24.73,24.18,24.715,3702152,0
2009-10-20,24.655,24.695,24.395,24.59,2651674,0
2009-10-21,24.63,25,24.545,24.65,3056502,0
2009-10-22,24.675,24.795,24.245,24.7,2570280,0
2009-10-23,24.4,24.84,24.275,24.305,2092048,0
2009-10-26,24.305,24.825,24.105,24.395,3227924,0
2009-10-27,24.69,24.78,24.33,24.54,3188588,0
2009-10-28,24.015,24.1,23,23.07,6707172,0
2009-10-29,23.23,23.415,22.95,23.315,2806766,0
2009-10-30,23.32,23.425,22.87,22.935,3936646,0
2009-11-02,22.885,23.545,22.705,22.825,6222714,0
2009-11-03,22.76,23.08,22.525,23.055,4419998,0
2009-11-04,23,23.43,22.89,23.16,2727748,0
2009-11-05,23.345,23.89,23.255,23.85,2429516,0
2009-11-06,23.58,23.89,23.53,23.79,1743292,0
2009-11-09,23.86,24.32,23.805,24.32,2035946,0
2009-11-10,24.17,24.35,24.09,24.24,1771384,0
2009-11-11,24.19,24.44,24.045,24.255,1520826,0
2009-11-12,24.23,24.42,23.845,23.885,1830890,0
2009-11-13,23.965,24.005,23.62,23.915,3909106,0
2009-11-16,23.87,24.345,23.86,24.28,1719112,0
2009-11-17,24.225,24.42,24.095,24.365,2379138,0
2009-11-18,24.475,24.475,24.025,24.34,2433448,0
2009-11-19,24.185,24.24,23.735,23.88,2016408,0
2009-11-20,23.805,23.905,23.525,23.625,2673318,0
2009-11-23,24.035,24.18,23.72,23.955,3102628,0
2009-11-24,23.875,23.955,23.44,23.46,3449566,0
2009-11-25,23.54,23.685,23.4,23.65,2554378,0
2009-11-27,23.19,23.49,23.07,23.145,1516474,0
2009-11-30,23.025,23.165,22.775,23.12,2631362,0
2009-12-01,23.27,23.785,23.205,23.74,3307426,0
2009-12-02,23.69,23.925,23.595,23.72,2197360,0
2009-12-03,23.65,23.795,23.17,23.185,2522342,0
2009-12-04,23.6,23.77,23.245,23.54,2520608,0
2009-12-07,23.54,23.755,23.46,23.505,3087106,0
2009-12-08,23.475,23.49,23.09,23.37,2261818,0
2009-12-09,23.19,23.38,23,23.335,2431374,0
2009-12-10,23.485,23.58,23.22,23.345,1530212,0
2009-12-11,23.5,23.935,23.375,23.52,1704830,0
2009-12-14,23.64,23.835,23.63,23.795,1708540,0
2009-12-15,23.745,23.96,23.6,23.64,2056992,0
2009-12-16,23.67,23.885,23.59,23.735,1686064,0
2009-12-17,23.505,23.64,22.58,23.525,2635394,0
2009-12-18,23.68,23.815,23.495,23.815,4452178,0
2009-12-21,23.9,24.21,23.845,24.11,2354184,0
2009-12-22,24.11,24.26,23.995,24.18,1785916,0
2009-12-23,24.06,24.37,24.02,24.325,1614728,0
2009-12-24,24.275,24.45,24.25,24.415,826454,0
2009-12-28,24.385,24.45,24.195,24.43,807028,0
2009-12-29,24.39,24.565,24.33,24.48,1196434,0
2009-12-30,24.51,24.73,24.435,24.555,971960,0
2009-12-31,24.53,24.585,24.235,24.24,1351212,0
2010-01-04,24.535,24.74,24.41,24.715,2535830,0
2010-01-05,24.685,24.825,24.575,24.82,2673896,0
2010-01-06,24.765,24.81,24.515,24.715,2719184,0
2010-01-07,24.615,24.63,24.37,24.6,2403362,0
2010-01-08,24.17,24.39,23.955,24.325,3038410,0
2010-01-11,24.415,24.49,24.25,24.455,2892816,0
2010-01-12,24.37,24.43,24.16,24.24,1651632,0
2010-01-13,24.29,24.545,24.25,24.445,1811434,0
2010-01-14,24.385,24.475,24.265,24.375,1165242,0
2010-01-15,24.51,24.51,23.825,23.97,2174642,0
2010-01-19,23.95,24.34,23.87,24.33,1846264,0
2010-01-20,24.17,24.18,23.745,23.995,2121950,0
2010-01-21,23.915,23.99,23.34,23.35,3414452,0
2010-01-22,23.35,23.55,22.865,22.9,3127844,0
2010-01-25,23.005,23.175,22.88,23.04,3880158,0
2010-01-26,22.915,23.06,22.765,22.765,2186516,0
2010-01-27,22.72,23.05,22.695,23.005,3089700,0
2010-01-28,22.995,23.005,22.6,22.71,3651526,0
2010-01-29,22.93,22.93,22.5,22.52,3861078,0
2010-02-01,22.57,22.925,22.4,22.9,3428582,0
2010-02-02,22.76,23.25,22.65,23.2,3817372,0
2010-02-03,23.355,23.77,23.25,23.495,3482862,0
2010-02-04,23.35,23.365,22.845,22.85,3654410,0
2010-02-05,22.825,22.9,22.415,22.865,3663774,0
2010-02-08,22.62,22.865,22.515,22.63,2342842,0
2010-02-09,22.915,22.98,22.6,22.74,3582618,0
2010-02-10,22.785,22.885,22.53,22.765,2397230,0
2010-02-11,22.745,23.275,22.535,23.22,3120756,0
2010-02-12,23.1,23.315,22.91,23.175,3106888,0
2010-02-16,23.31,23.475,23.135,23.475,1961248,0
2010-02-17,23.535,23.625,23.435,23.56,2093802,0
2010-02-18,23.525,23.62,23.415,23.53,2164814,0
2010-02-19,23.415,23.96,23.355,23.795,3008604,0
2010-02-22,23.87,23.92,23.595,23.655,2269498,0
2010-02-23,23.555,23.795,23.435,23.525,2057072,0
2010-02-24,23.645,23.895,23.61,23.845,2188640,0
2010-02-25,23.58,24.015,23.445,23.965,3286122,0
2010-02-26,23.855,24.14,23.815,24.105,3120568,0
2010-03-01,24.05,24.53,24.01,24.455,3096036,0
2010-03-02,24.47,24.63,24.35,24.525,3077784,0
2010-03-03,24.6,24.965,24.55,24.605,4044222,0
2010-03-04,24.615,24.675,24.4,24.575,2349182,0
2010-03-05,24.615,24.975,24.495,24.865,4201138,0
2010-03-08,24.73,25,24.73,24.955,2322938,0
2010-03-09,24.825,25.11,24.82,25.03,3482386,0
2010-03-10,24.98,25.25,24.885,25.25,2556924,0
2010-03-11,25.09,25.165,24.97,25.125,2954322,0
2010-03-12,25.245,25.25,25.08,25.21,2236954,0
2010-03-15,25.155,25.405,25.125,25.345,3476728,0
2010-03-16,25.415,25.415,25.195,25.33,2608702,0
2010-03-17,25.345,25.79,25.28,25.63,2894554,0
2010-03-18,25.61,25.695,25.5,25.54,2001590,0
2010-03-19,25.735,25.735,25.25,25.34,4334632,0
2010-03-22,25.315,25.71,25.195,25.635,1918614,0
2010-03-23,25.59,25.645,25.36,25.5,3011556,0
2010-03-24,25.395,25.48,25.265,25.355,2750034,0
2010-03-25,25.455,25.505,25.145,25.145,2106118,0
2010-03-26,25.305,25.33,25.05,25.205,2237310,0
2010-03-29,25.295,25.4,25.165,25.265,1709046,0
2010-03-30,25.245,25.445,25.1,25.375,2450520,0
2010-03-31,25.36,25.525,25.325,25.38,2118488,0
2010-04-01,25.45,25.71,25.28,25.565,3882310,0
2010-04-05,25.565,25.75,25.525,25.7,1279482,0
2010-04-06,25.61,25.78,25.53,25.735,1895214,0
2010-04-07,25.62,25.675,25.47,25.585,2125016,0
2010-04-08,25.45,25.72,25.295,25.63,2053534,0
2010-04-09,25.785,25.88,25.56,25.88,1056010,0
2010-04-12,25.825,25.95,25.795,25.885,2600382,0
2010-04-13,25.825,25.96,25.655,25.895,1900736,0
2010-04-14,25.89,26.155,25.845,26.155,2105422,0
2010-04-15,26.125,26.785,26.12,26.74,3283254,0
2010-04-16,26.705,26.71,26.265,26.505,3832838,0
2010-04-19,26.43,26.595,26.305,26.595,2453294,0
2010-04-20,26.765,26.84,26.555,26.755,2371666,0
2010-04-21,26.595,26.785,26.495,26.755,2787926,0
2010-04-22,26.605,26.965,26.44,26.92,2430912,0
2010-04-23,26.89,27.1,26.68,27.045,1812244,0
2010-04-26,27.5,27.5,27.045,27.075,0,0
2010-04-27,27.06,27.38,26.745,26.82,2950068,0
2010-04-28,26.83,27.12,26.73,27.015,3227440,0
2010-04-29,27.085,27.405,26.955,27.345,2715056,0
2010-04-30,25.99,26.035,25.34,25.565,10539784,0
2010-05-03,25.455,26.06,25.39,26.06,4660680,0
2010-05-04,25.73,25.79,25.26,25.49,3295400,0
2010-05-05,25.57,25.85,25.145,25.475,2765864,0
2010-05-06,25.42,27.635,25,25.86,21433448,0
2010-05-07,25.59,26.03,25.1,25.51,6918644,0
2010-05-10,26.355,26.76,25.87,26.35,4220632,0
2010-05-11,26.115,26.48,26.05,26.195,3315440,0
2010-05-12,26.4,26.645,25.965,26.285,5641692,0
2010-05-13,26.005,26.03,24.905,24.975,9384752,0
2010-05-14,24.83,25.03,24.635,24.865,4976048,0
2010-05-17,24.93,25.21,24.605,25.015,3228542,0
2010-05-18,25.195,25.37,24.595,24.645,5732046,0
2010-05-19,24.375,24.62,24.215,24.38,4309148,0
2010-05-20,24.055,24.255,23.415,23.445,5573172,0
2010-05-21,23.165,23.75,22.88,23.715,5106084,0
2010-05-24,23.525,23.66,23.27,23.33,3364520,0
2010-05-25,22.895,23.43,22.805,23.415,4132624,0
2010-05-26,23.495,23.775,23.2,23.225,5461682,0
2010-05-27,23.755,24.025,23.515,24.025,3342902,0
2010-05-28,23.885,24,23.65,23.775,2878788,0
2010-06-01,23.505,23.86,23.23,23.26,3387206,0
2010-06-02,23.175,23.595,23.045,23.58,3167138,0
2010-06-03,23.36,23.925,23.36,23.81,3316468,0
2010-06-04,23.44,23.655,23.06,23.11,3126304,0
2010-06-07,23.105,23.23,22.665,22.665,3349680,0
2010-06-08,22.67,22.91,22.465,22.86,4074548,0
2010-06-09,22.96,23.345,22.81,22.87,4116746,0
2010-06-10,23.055,23.595,23.02,23.58,2419884,0
2010-06-11,23.5,23.79,23.495,23.755,2624562,0
2010-06-14,23.88,24.085,23.765,23.915,3986036,0
2010-06-15,24.035,24.47,23.99,24.455,3224370,0
2010-06-16,24.455,24.48,24.18,24.375,1754624,0
2010-06-17,24.465,24.505,24.255,24.405,1599888,0
2010-06-18,24.355,24.595,24.27,24.44,2589882,0
2010-06-21,24.585,24.7,24.105,24.245,2160300,0
2010-06-22,24.295,24.535,23.86,23.91,1672432,0
2010-06-23,23.95,24,23.67,23.825,1650734,0
2010-06-24,23.805,23.815,23.375,23.405,1613744,0
2010-06-25,23.455,23.71,23.35,23.53,4962660,0
2010-06-28,23.62,23.665,23.29,23.525,1751104,0
2010-06-29,23.195,23.34,22.77,22.965,3349698,0
2010-06-30,22.93,23.6,22.725,22.83,3067810,0
2010-07-01,22.905,23.075,22.575,22.91,2328846,0
2010-07-02,22.94,22.955,22.55,22.735,1279808,0
2010-07-06,22.895,23.07,22.565,22.75,3468874,0
2010-07-07,22.85,23.21,22.71,23.18,3202402,0
2010-07-08,23.23,23.345,22.85,23.035,4815490,0
2010-07-09,22.995,23.21,22.95,23.13,2199836,0
2010-07-12,23.035,23.185,22.89,23.005,2834664,0
2010-07-13,23.15,23.605,23.13,23.55,2521804,0
2010-07-14,23.55,23.72,23.405,23.545,1467008,0
2010-07-15,23.57,23.65,23.3,23.59,1863756,0
2010-07-16,23.505,23.605,22.785,22.8,2940046,0
2010-07-19,22.97,23,22.585,22.86,2029752,0
2010-07-20,22.57,23.165,22.425,23.16,2222936,0
2010-07-21,23.225,23.235,22.6,22.635,2078158,0
2010-07-22,22.98,23.41,22.805,23.275,1935664,0
2010-07-23,23.145,23.63,23.095,23.61,1729642,0
2010-07-26,23.525,23.82,23.44,23.815,1829838,0
2010-07-27,23.88,23.97,23.76,23.815,1836402,0
2010-07-28,23.81,24.75,23.69,24.44,5946400,0
2010-07-29,24.575,24.78,24.35,24.61,2838468,0
2010-07-30,24.54,25.15,24.375,25.05,4016102,0
2010-08-02,25.25,25.475,25.165,25.415,1810934,0
2010-08-03,25.27,25.435,25.105,25.33,1544958,0
2010-08-04,25.415,25.46,25.03,25.3,1877998,0
2010-08-05,25.17,25.465,25.15,25.44,2654656,0
2010-08-06,25.24,25.485,25.06,25.435,2574202,0
2010-08-09,25.53,25.725,25.485,25.685,1918092,0
2010-08-10,25.51,25.625,25.155,25.4,2098290,0
2010-08-11,25.005,25.04,24.5,24.92,3437274,0
2010-08-12,24.675,24.93,24.625,24.815,2492762,0
2010-08-13,24.69,24.805,24.405,24.595,1813002,0
2010-08-16,24.49,25.07,24.38,25.035,2294804,0
2010-08-17,25.745,25.875,25.365,25.505,3664264,0
2010-08-18,25.435,25.86,25.35,25.8,2963330,0
2010-08-19,25.805,25.885,25.37,25.465,3010316,0
2010-08-20,25.505,25.67,25.365,25.63,2397616,0
2010-08-23,25.7,25.85,25.32,25.37,1948808,0
2010-08-24,25.335,25.335,24.895,25.12,2012862,0
2010-08-25,24.975,25.31,24.885,25.23,1993398,0
2010-08-26,25.23,25.4,25.065,25.07,1881590,0
2010-08-27,25.255,25.52,24.84,25.495,1807352,0
2010-08-30,25.39,25.51,25.02,25.03,1880408,0
2010-08-31,25.025,25.18,24.81,25.005,2024780,0
2010-09-01,25.205,25.85,25.155,25.825,2355436,0
2010-09-02,25.86,26.265,25.77,26.26,2108292,0
2010-09-03,26.5,26.5,26.17,26.49,1610118,0
2010-09-07,26.465,26.5,25.865,25.885,2559684,0
2010-09-08,25.9,26.12,25.825,25.995,1921264,0
2010-09-09,26.225,26.225,26.01,26.115,1348676,0
2010-09-10,26.135,26.41,26.04,26.35,1094758,0
2010-09-13,26.585,26.725,26.44,26.68,1803582,0
2010-09-14,26.58,26.85,26.475,26.76,1736414,0
2010-09-15,26.595,26.925,26.155,26.9,1793406,0
2010-09-16,26.77,26.94,26.615,26.705,1288364,0
2010-09-17,26.705,26.965,26.66,26.78,3129396,0
2010-09-20,26.8,27.155,26.625,27.135,1830768,0
2010-09-21,27.07,27.16,26.81,27.02,1771434,0
2010-09-22,27.035,27.34,26.835,26.885,1497318,0
2010-09-23,26.73,27.25,26.65,26.955,1742552,0
2010-09-24,27.26,27.545,27.155,27.54,1807624,0
2010-09-27,27.46,27.495,27.055,27.09,3221026,0
2010-09-28,27.16,27.255,26.55,26.995,3460934,0
2010-09-29,26.87,27.01,26.6,26.775,2756922,0
2010-09-30,27.075,27.25,26.675,26.91,1850090,0
2010-10-01,27.185,27.39,26.745,26.75,2722734,0
2010-10-04,26.66,26.96,26.555,26.82,3246362,0
2010-10-05,27.025,27.36,26.965,27.215,2599160,0
2010-10-06,27.145,27.215,26.955,27.08,2093820,0
2010-10-07,27.095,27.27,26.955,27.055,2575896,0
2010-10-08,26.965,27.325,26.76,27.27,1887716,0
2010-10-11,27.19,27.24,26.875,27.135,1142994,0
2010-10-12,27.115,27.13,26.76,27.045,2473344,0
2010-10-13,27.125,27.4,27.025,27.165,2163754,0
2010-10-14,27.065,27.485,27.065,27.26,1798320,0
2010-10-15,27.5,27.72,27.285,27.67,2669760,0
2010-10-18,27.6,27.665,27.495,27.66,1592920,0
2010-10-19,27.515,27.745,27.285,27.435,2457440,0
2010-10-20,27.45,27.875,27.44,27.75,1742320,0
2010-10-21,27.82,27.94,27.44,27.785,2290490,0
2010-10-22,27.615,27.85,27.485,27.825,1652012,0
2010-10-25,27.935,27.95,27.485,27.575,3611544,0
2010-10-26,27.455,27.77,27.345,27.725,2453134,0
2010-10-27,27.52,27.625,27.015,27.42,3376672,0
2010-10-28,27.445,27.615,27.025,27.07,2329238,0
2010-10-29,27.24,27.375,27.145,27.26,3204446,0
2010-11-01,27.43,27.755,26.94,27.03,2686036,0
2010-11-02,27.34,27.44,27.145,27.335,1992556,0
2010-11-03,27.305,27.455,27.19,27.345,1818170,0
2010-11-04,27.575,27.87,27.495,27.87,1951978,0
2010-11-05,27.81,27.965,27.68,27.89,1351278,0
2010-11-08,27.8,27.91,27.715,27.855,1306572,0
2010-11-09,27.86,28.06,27.735,27.81,1462438,0
2010-11-10,27.77,28.02,27.64,27.985,1635566,0
2010-11-11,27.69,28.035,27.495,27.885,1180450,0
2010-11-12,27.67,27.81,27.42,27.575,1594824,0
2010-11-15,27.795,27.895,27.64,27.745,1428994,0
2010-11-16,27.56,27.56,27.12,27.195,3470480,0
2010-11-17,27.195,27.35,27.06,27.165,1400284,0
2010-11-18,27.39,27.8,27.345,27.525,1588184,0
2010-11-19,27.51,28.33,27.415,28.175,3475834,0
2010-11-22,27.91,28.26,27.78,28.21,1929966,0
2010-11-23,27.87,27.99,27.475,27.585,1645778,0
2010-11-24,27.77,28.39,27.76,28.21,1487170,0
2010-11-26,27.965,28.28,27.965,28.195,555604,0
2010-11-29,27.93,28.14,27.55,28.05,1233456,0
2010-11-30,27.725,27.83,27.505,27.65,3090216,0
2010-12-01,28.035,28.5,27.965,28.43,2510868,0
2010-12-02,28.4,28.86,28.355,28.825,1653926,0
2010-12-03,28.76,29.15,28.705,29.105,1690128,0
2010-12-06,28.965,29,28.635,28.755,1747012,0
2010-12-07,29,29.385,28.945,29.335,2606238,0
2010-12-08,29.455,29.64,29.24,29.57,2876004,0
2010-12-09,29.52,29.62,29.315,29.355,1778170,0
2010-12-10,29.35,29.635,29.295,29.61,1280806,0
2010-12-13,29.605,29.73,29.415,29.575,1622594,0
2010-12-14,29.66,29.875,29.66,29.84,1319842,0
2010-12-15,29.73,29.97,29.66,29.8,1317644,0
2010-12-16,29.905,30.28,29.83,30.17,2248652,0
2010-12-17,30.2,30.32,29.915,30.22,3524562,0
2010-12-20,30.105,30.145,29.435,29.47,2075002,0
2010-12-21,29.565,29.735,29.445,29.735,1723398,0
2010-12-22,29.655,29.795,29.475,29.5,1711184,0
2010-12-23,29.535,29.59,29.24,29.34,2031280,0
2010-12-27,29.27,29.575,28.96,29.47,1225332,0
2010-12-28,29.56,29.6,29.255,29.525,676918,0
2010-12-29,29.605,29.81,29.525,29.58,1409128,0
2010-12-30,29.585,29.76,29.415,29.625,906758,0
2010-12-31,29.56,29.7,29.265,29.28,1186520,0
2011-01-03,29.675,29.97,29.565,29.75,2710174,0
2011-01-04,29.705,29.735,28.875,29.22,2661280,0
2011-01-05,29.085,29.485,29.06,29.465,1882808,0
2011-01-06,29.465,29.595,29.38,29.505,1366254,0
2011-01-07,29.81,30,29.55,29.72,2767880,0
2011-01-10,29.665,29.825,29.385,29.585,1825028,0
2011-01-11,29.675,30.1,29.62,30.09,1744976,0
2011-01-12,30.36,30.415,30.115,30.41,1631904,0
2011-01-13,30.42,30.56,30.34,30.38,1322286,0
2011-01-14,30.35,31,30.26,30.96,1757168,0
2011-01-18,30.995,31.365,30.96,31.25,2082794,0
2011-01-19,31.05,31.19,30.835,31,1403374,0
2011-01-20,30.875,31.155,30.735,30.95,1258874,0
2011-01-21,31.1,31.1,30.72,30.99,1766698,0
2011-01-24,30.97,31.635,30.96,31.455,1466208,0
2011-01-25,31.33,31.445,30.935,31.445,1482034,0
2011-01-26,31.42,31.6,31.28,31.445,1136726,0
2011-01-27,31.445,31.485,31.195,31.435,2074974,0
2011-01-28,31.515,31.63,30.51,30.665,1492798,0
2011-01-31,30.845,30.98,30.53,30.885,1413430,0
2011-02-01,31.08,31.835,31.08,31.515,2520140,0
2011-02-02,31.42,31.6,31.19,31.255,1464140,0
2011-02-03,31.255,31.345,30.675,31.155,2728058,0
2011-02-04,30.35,30.675,29.98,30.135,3593032,0
2011-02-07,30.13,30.4,29.925,30.235,3436496,0
2011-02-08,30.21,30.66,30.14,30.615,2222882,0
2011-02-09,30.58,30.71,30.395,30.47,1407772,0
2011-02-10,30.4,31,30.4,30.97,2297886,0
2011-02-11,30.84,31.185,30.82,31.17,1795328,0
2011-02-14,31.19,31.28,30.955,31.25,1199952,0
2011-02-15,31.06,31.25,30.93,31.2,1437142,0
2011-02-16,31.225,31.47,31.065,31.295,1416362,0
2011-02-17,31.145,31.785,31.135,31.78,1120738,0
2011-02-18,31.78,31.94,31.525,31.76,1569022,0
2011-02-22,31.505,31.87,31.04,31.34,1780170,0
2011-02-23,31.23,31.31,30.755,30.855,1859100,0
2011-02-24,30.95,31.15,30.605,31.005,1760418,0
2011-02-25,31.085,31.605,31.08,31.5,1875632,0
2011-02-28,31.44,31.655,31.38,31.635,1827372,0
2011-03-01,31.53,31.7,30.9,31.015,1941678,0
2011-03-02,30.935,31,30.765,30.875,1727778,0
2011-03-03,31.035,31.285,30.985,31.05,2608620,0
2011-03-04,31.08,31.08,30.565,30.735,2579820,0
2011-03-07,30.915,30.98,30.03,30.085,2458650,0
2011-03-08,30.175,30.74,30.06,30.55,2466262,0
2011-03-09,30.41,30.68,30.105,30.585,2015362,0
2011-03-10,30.205,30.205,29.685,29.76,3185068,0
2011-03-11,29.805,30.325,29.645,30.27,1603162,0
2011-03-14,29.965,30.15,29.715,29.945,1344588,0
2011-03-15,29.33,29.5,29.13,29.275,2899640,0
2011-03-16,29.2,29.525,28.97,29.165,2895004,0
2011-03-17,29.45,29.765,29.28,29.54,1632308,0
2011-03-18,29.715,30.01,29.545,30.01,4524370,0
2011-03-21,30.205,30.62,30.08,30.3,1632850,0
2011-03-22,30.24,30.415,30.19,30.265,1100058,0
2011-03-23,30.265,30.395,30.005,30.255,1507534,0
2011-03-24,30.365,30.665,30.185,30.59,1971420,0
2011-03-25,30.73,31.02,30.605,30.77,896420,0
2011-03-28,30.77,30.945,30.6,30.64,1210184,0
2011-03-29,30.57,31.11,30.5,31.07,1281878,0
2011-03-30,31.135,31.47,31.12,31.285,1588516,0
2011-03-31,31.315,31.5,31.255,31.36,1447542,0
2011-04-01,31.465,31.495,31.325,31.44,2828430,0
2011-04-04,31.4,31.495,31.09,31.41,1227628,0
2011-04-05,31.26,31.39,30.69,30.815,2067286,0
2011-04-06,30.98,31.335,30.92,31.195,1077504,0
2011-04-07,31.04,31.5,30.955,31.32,2014116,0
2011-04-08,31.375,31.41,30.985,31.18,1087838,0
2011-04-11,31.23,31.42,31.11,31.335,1829546,0
2011-04-12,31.21,31.475,30.965,30.985,1758064,0
2011-04-13,31.155,31.35,30.945,31.23,1632798,0
2011-04-14,30.98,31.325,30.91,31.24,1473580,0
2011-04-15,31.375,31.69,31.185,31.565,1802972,0
2011-04-18,31.23,31.295,30.93,31.05,1852566,0
2011-04-19,31.08,31.31,31.03,31.3,1902418,0
2011-04-20,31.67,32.065,31.665,31.765,1728294,0
2011-04-21,31.715,31.875,31.59,31.875,1923432,0
2011-04-25,31.915,31.95,31.68,31.8,2648280,0
2011-04-26,32,32.215,31.875,32.185,2449378,0
2011-04-27,32.025,32.355,31.965,32.195,2128586,0
2011-04-28,31.84,32.035,30.59,30.735,5333644,0
2011-04-29,30.71,30.945,30.59,30.655,6398734,0
2011-05-02,30.68,31.14,30.56,30.925,2609806,0
2011-05-03,30.95,31.435,30.915,31.13,2386946,0
2011-05-04,31.21,31.33,30.71,30.9,1856150,0
2011-05-05,30.73,31.14,30.595,30.745,1986706,0
2011-05-06,31.105,31.335,30.705,30.805,1273162,0
2011-05-09,30.77,31.065,30.69,30.825,1202690,0
2011-05-10,31.065,31.295,30.935,31.22,1149966,0
2011-05-11,31.22,31.33,30.675,30.875,1787152,0
2011-05-12,30.83,31.305,30.715,31.165,1503182,0
2011-05-13,31.155,31.235,30.845,31,1336948,0
2011-05-16,30.955,30.98,30.67,30.795,1757394,0
2011-05-17,30.615,31.075,30.605,31.01,2578792,0
2011-05-18,31.1,31.56,30.88,31.54,1938044,0
2011-05-19,31.555,31.86,31.555,31.665,1885776,0
2011-05-20,31.725,31.79,31.445,31.55,2107870,0
2011-05-23,31.15,31.38,31.055,31.265,1983254,0
2011-05-24,31.275,31.44,31.235,31.265,2028226,0
2011-05-25,31.215,31.385,31.125,31.295,1790328,0
2011-05-26,31.27,31.59,31.175,31.5,1522970,0
2011-05-27,31.585,31.92,31.52,31.73,1451616,0
2011-05-31,32.01,32.26,31.97,32.26,3869474,0
2011-06-01,32.25,32.445,31.77,31.795,3739280,0
2011-06-02,31.86,32.05,31.7,31.83,1516766,0
2011-06-03,31.44,31.62,31.09,31.12,1516554,0
2011-06-06,31.12,31.33,31.03,31.16,2119888,0
2011-06-07,31.21,31.765,31.05,31.7,3387344,0
2011-06-08,31.6,31.665,31.415,31.49,3031912,0
2011-06-09,31.51,31.775,31.48,31.71,1964730,0
2011-06-10,31.52,31.68,31.155,31.155,1744574,0
2011-06-13,31.335,31.335,31.02,31.05,2089968,0
2011-06-14,31.335,31.435,31.07,31.3,1074640,0
2011-06-15,31.08,31.115,30.605,30.62,1519276,0
2011-06-16,30.655,30.755,30.345,30.59,2348240,0
2011-06-17,30.865,30.895,30.405,30.595,3075056,0
2011-06-20,30.585,30.735,30.505,30.675,1854202,0
2011-06-21,30.76,30.915,30.62,30.87,1960892,0
2011-06-22,30.815,30.95,30.66,30.665,1472786,0
2011-06-23,30.42,30.725,30.23,30.655,1950172,0
2011-06-24,30.67,30.725,30.345,30.355,3148028,0
2011-06-27,30.34,30.71,30.275,30.6,1081886,0
2011-06-28,30.695,30.87,30.66,30.85,1517994,0
2011-06-29,30.37,30.995,30.37,30.905,1290390,0
2011-06-30,31,31.33,30.78,31.315,1506918,0
2011-07-01,31.38,32,31.19,31.87,1479140,0
2011-07-05,31.88,32.07,31.72,32.015,2064096,0
2011-07-06,31.985,32.495,31.9,32.375,1746002,0
2011-07-07,32.5,32.705,32.445,32.61,1790952,0
2011-07-08,32.39,32.475,32.03,32.305,1138896,0
2011-07-11,32.01,32.185,31.775,31.835,1188394,0
2011-07-12,31.76,31.96,31.32,31.33,2266834,0
2011-07-13,31.425,31.765,31.265,31.345,1546580,0
2011-07-14,31.395,31.635,30.95,30.995,1124032,0
2011-07-15,31.1,31.455,30.635,30.685,1889338,0
2011-07-18,30.585,30.605,30.07,30.095,2016894,0
2011-07-19,30.22,30.765,30.135,30.665,2390030,0
2011-07-20,30.63,30.63,30.21,30.25,1897868,0
2011-07-21,30.39,31.075,30.315,31.025,2359730,0
2011-07-22,30.95,31.17,30.86,31.08,1500712,0
2011-07-25,30.78,31.03,30.69,30.895,1533230,0
2011-07-26,30.91,31.03,30.475,30.755,2408910,0
2011-07-27,31.2,31.68,30.68,30.725,2794622,0
2011-07-28,30.755,31.045,30.495,30.7,1821986,0
2011-07-29,30.5,30.5,30.06,30.18,2404036,0
2011-08-01,30.53,30.53,29.63,29.93,2251616,0
2011-08-02,29.72,29.91,28.92,28.94,2304796,0
2011-08-03,29.705,29.705,28.775,29.3,3750078,0
2011-08-04,28.98,29.605,28.195,28.205,2781622,0
2011-08-05,28.805,28.805,27.805,28.335,3786356,0
2011-08-08,27.705,28.195,26.06,26.325,5032470,0
2011-08-09,26.69,27.155,25.635,27.13,6201270,0
2011-08-10,26.49,27.5,26.435,26.62,5871150,0
2011-08-11,26.77,27.945,26.62,27.67,4065230,0
2011-08-12,27.71,27.975,27.395,27.505,2521022,0
2011-08-15,27.68,27.74,27.38,27.615,2292518,0
2011-08-16,27.21,27.555,26.995,27.285,2272910,0
2011-08-17,27.375,27.615,27.07,27.3,3094116,0
2011-08-18,26.53,26.635,25.835,26.035,3586576,0
2011-08-19,25.495,26.235,25.48,25.71,3413730,0
2011-08-22,26.2,26.41,25.94,26.055,3218944,0
2011-08-23,26.185,26.91,26.065,26.85,3860320,0
2011-08-24,26.725,27.025,26.515,27,1814334,0
2011-08-25,27.14,27.2,26.43,26.56,2487360,0
2011-08-26,26.435,27.085,26.14,26.98,2146960,0
2011-08-29,27.22,27.68,27.175,27.65,2636096,0
2011-08-30,27.645,27.815,27.375,27.655,1779084,0
2011-08-31,27.7,28.13,27.64,27.915,2484726,0
2011-09-01,27.975,28.2,27.575,27.575,1994496,0
2011-09-02,27.115,27.23,26.725,26.745,1673446,0
2011-09-06,26.015,26.345,25.775,26.215,2699300,0
2011-09-07,26.545,27.145,26.49,27.13,1834874,0
2011-09-08,27.05,27.065,26.545,26.605,1912112,0
2011-09-09,26.32,26.38,25.585,25.735,2103254,0
2011-09-12,25.43,25.935,25.365,25.93,2702372,0
2011-09-13,25.98,26.145,25.66,26.09,2097978,0
2011-09-14,26.2,26.895,25.845,26.625,1794072,0
2011-09-15,26.945,27.055,26.57,27.055,1646574,0
2011-09-16,26.99,27.38,26.935,27.245,2629206,0
2011-09-19,26.805,27.075,26.685,26.925,1540640,0
2011-09-20,27.025,27.275,26.74,26.765,1445328,0
2011-09-21,26.79,26.985,25.74,25.75,2245806,0
2011-09-22,25.19,25.24,24.375,24.75,4003038,0
2011-09-23,24.57,25.005,24.405,24.825,2321418,0
2011-09-26,24.955,25.57,24.69,25.335,2191596,0
2011-09-27,25.885,26.47,25.625,25.95,2634496,0
2011-09-28,26.06,26.25,25.35,25.385,1732002,0
2011-09-29,25.88,25.97,24.905,25.425,1995244,0
2011-09-30,25.03,25.55,24.885,25.385,3802744,0
2011-10-03,25.325,25.96,25.095,25.105,4539622,0
2011-10-04,24.75,26.27,24.675,26.26,5118682,0
2011-10-05,26.27,26.485,25.885,26.455,2647884,0
2011-10-06,26.25,26.78,26.19,26.78,2268006,0
2011-10-07,26.665,27.09,26.66,26.69,2391252,0
2011-10-10,27.2,27.37,26.985,27.365,1844120,0
2011-10-11,27.255,27.795,27.245,27.49,1663430,0
2011-10-12,27.825,28.32,27.645,28.155,2907364,0
2011-10-13,27.915,28.19,27.715,28.145,1872864,0
2011-10-14,28.41,28.725,27.93,28.725,1856442,0
2011-10-17,28.525,28.795,28.46,28.54,2796186,0
2011-10-18,28.565,29.135,28.325,28.96,2500798,0
2011-10-19,28.82,28.92,28.41,28.5,1810958,0
2011-10-20,29.18,29.2,28.48,28.845,2955622,0
2011-10-21,29.2,29.33,28.895,29.235,1921180,0
2011-10-24,29.225,29.615,29.15,29.465,1630232,0
2011-10-25,29.345,29.49,28.79,28.85,1770106,0
2011-10-26,29.165,29.375,28.52,29.225,3601132,0
2011-10-27,29.77,30.635,29.57,30.58,2602748,0
2011-10-28,30.31,30.62,30.14,30.38,1499528,0
2011-10-31,29.985,30.19,29.43,29.435,2500400,0
2011-11-01,28.755,29,28.51,28.565,3483374,0
2011-11-02,28.91,28.91,27.895,28.38,6145860,0
2011-11-03,28.73,29.205,28.335,29.145,3373998,0
2011-11-04,28.995,29.01,28.515,29.005,1746066,0
2011-11-07,29.04,29.145,28.565,29.12,1378692,0
2011-11-08,29.26,29.57,28.93,29.535,1726780,0
2011-11-09,28.85,28.925,28.38,28.435,2344930,0
2011-11-10,28.845,28.865,28.36,28.605,1155616,0
2011-11-11,29.01,29.155,28.845,29.08,1759172,0
2011-11-14,29.05,29.05,28.535,28.905,1577476,0
2011-11-15,28.79,29.265,28.725,29.17,1376118,0
2011-11-16,28.895,29.2,28.575,28.605,1953470,0
2011-11-17,28.495,28.695,28.145,28.24,3003134,0
2011-11-18,28.315,28.49,28.215,28.265,2656634,0
2011-11-21,27.865,28.135,27.825,27.975,2673280,0
2011-11-22,27.92,28.08,27.545,27.57,1711726,0
2011-11-23,27.325,27.38,27.04,27.04,2018462,0
2011-11-25,27.15,27.27,26.955,27.06,781934,0
2011-11-28,27.735,27.91,27.425,27.88,2462130,0
2011-11-29,27.785,27.995,27.615,27.74,1646550,0
2011-11-30,28.41,28.87,28.315,28.83,3720942,0
2011-12-01,28.75,28.87,28.52,28.725,1269726,0
2011-12-02,28.855,29,28.545,28.84,2192114,0
2011-12-05,29.235,29.295,28.675,28.8,2189166,0
2011-12-06,28.765,29.125,28.71,28.875,1869428,0
2011-12-07,28.64,28.945,28.32,28.835,1596572,0
2011-12-08,28.615,28.835,28.455,28.49,1946232,0
2011-12-09,28.655,29.435,28.655,29.325,1530462,0
2011-12-12,29.05,29.265,28.685,28.795,1507878,0
2011-12-13,29,29.365,28.66,28.825,1943634,0
2011-12-14,28.685,28.875,28.55,28.61,1802578,0
2011-12-15,28.89,28.965,28.56,28.62,1701306,0
2011-12-16,28.78,29.005,28.375,28.715,2599128,0
2011-12-19,28.815,28.985,28.145,28.225,1203874,0
2011-12-20,28.685,29.155,28.685,29.115,2291622,0
2011-12-21,29.075,29.25,28.865,29.215,2151558,0
2011-12-22,29.19,29.55,29.07,29.33,1825388,0
2011-12-23,29.35,29.43,29.265,29.395,996760,0
2011-12-27,29.37,29.67,29.23,29.605,948794,0
2011-12-28,29.57,29.675,29.19,29.25,1350872,0
2011-12-29,29.215,29.545,29.215,29.535,916266,0
2011-12-30,29.525,29.61,29.37,29.37,884780,0
2012-01-03,29.98,29.985,29.25,29.28,2243598,0
2012-01-04,29.27,29.275,28.885,29.07,1952478,0
2012-01-05,28.76,29.475,28.76,29.345,1296540,0
2012-01-06,29.35,29.495,29.13,29.2,986186,0
2012-01-09,29.23,29.575,29.23,29.465,1136832,0
2012-01-10,29.625,29.74,29.53,29.595,1608954,0
2012-01-11,29.46,29.91,29.46,29.86,1242904,0
2012-01-12,29.915,30.585,29.86,30.52,2179348,0
2012-01-13,30.5,30.52,30.165,30.395,1446438,0
2012-01-17,30.56,31,30.54,30.63,1803100,0
2012-01-18,30.61,30.965,30.61,30.94,2144554,0
2012-01-19,31.02,31.44,30.775,31.28,1709184,0
2012-01-20,31.31,31.455,31.14,31.32,2020916,0
2012-01-23,31.36,31.645,31.15,31.415,1369194,0
2012-01-24,31.27,31.48,31.095,31.46,1193882,0
2012-01-25,31.345,31.77,31.3,31.7,1254498,0
2012-01-26,31.8,31.89,31.465,31.63,1439716,0
2012-01-27,31.625,31.8,31.47,31.525,1339368,0
2012-01-30,31.325,31.375,31.09,31.305,1045624,0
2012-01-31,31.385,31.65,31.22,31.445,1156340,0
2012-02-01,31.75,32.03,31.67,31.925,975056,0
2012-02-02,31.9,32.185,31.52,31.555,2942772,0
2012-02-03,32.13,33.03,32.02,32.94,3471550,0
2012-02-06,32.605,32.755,32.445,32.605,1558954,0
2012-02-07,32.435,32.515,32.345,32.465,1487090,0
2012-02-08,32.41,32.505,32.32,32.45,1759160,0
2012-02-09,32.44,32.5,32.13,32.445,1096018,0
2012-02-10,32.175,32.23,31.855,32.115,1487012,0
2012-02-13,32.375,32.6,32.16,32.47,993488,0
2012-02-14,32.365,32.76,32.29,32.685,1470658,0
2012-02-15,32.75,32.77,32.295,32.325,1386674,0
2012-02-16,32.455,32.725,32.43,32.61,1361146,0
2012-02-17,32.665,32.75,32.42,32.555,2128242,0
2012-02-21,32.67,32.785,32.525,32.655,1555748,0
2012-02-22,32.565,32.755,32.53,32.635,1252824,0
2012-02-23,32.63,32.97,32.585,32.92,921414,0
2012-02-24,32.96,33.5,32.855,33.435,2147474,0
2012-02-27,33.19,33.385,32.915,33.24,1614522,0
2012-02-28,33.205,33.435,33.035,33.27,1251822,0
2012-02-29,33.2,33.37,33.075,33.15,1724760,0
2012-03-01,33.26,33.4,33.04,33.36,2004390,0
2012-03-02,33.305,33.465,33.16,33.205,1509144,0
2012-03-05,33.125,33.29,33.035,33.27,1437952,0
2012-03-06,33.02,33.335,32.905,33.05,1711930,0
2012-03-07,33.145,33.495,32.955,33.42,1080328,0
2012-03-08,33.5,34,33.48,33.94,1692870,0
2012-03-09,33.8,34.095,33.775,33.985,1198072,0
2012-03-12,34.01,34.18,33.755,34.105,1243974,0
2012-03-13,34.23,34.44,34.03,34.435,1593176,0
2012-03-14,34.43,34.735,34.325,34.645,1747826,0
2012-03-15,34.655,34.8,34.355,34.72,1766236,0
2012-03-16,34.625,34.695,34.44,34.585,2292808,0
2012-03-19,34.435,34.575,34.24,34.46,1681726,0
2012-03-20,34.365,34.41,34.17,34.385,749294,0
2012-03-21,34.285,34.595,34.285,34.495,868486,0
2012-03-22,34.355,34.59,34.225,34.5,934420,0
2012-03-23,34.445,34.67,34.285,34.63,849402,0
2012-03-26,34.795,34.98,34.78,34.98,1528636,0
2012-03-27,35,35,34.795,34.85,1041620,0
2012-03-28,34.875,34.88,34.595,34.745,957570,0
2012-03-29,34.59,34.85,34.545,34.795,1139496,0
2012-03-30,35,35,34.69,34.695,1266322,0
2012-04-02,34.66,35.27,34.64,35.205,1306394,0
2012-04-03,35.225,35.335,34.82,35.11,1356950,0
2012-04-04,34.855,34.94,34.6,34.605,1745008,0
2012-04-05,34.37,34.73,34.37,34.715,1349450,0
2012-04-09,34.285,34.465,34.15,34.385,774162,0
2012-04-10,34.235,34.34,33.775,33.795,1849892,0
2012-04-11,34.045,34.26,33.975,34.175,1088892,0
2012-04-12,34.35,34.595,34.18,34.555,1067626,0
2012-04-13,34.435,34.47,34.24,34.25,1237582,0
2012-04-16,34.33,34.455,34.105,34.37,1257056,0
2012-04-17,34.5,35.22,34.385,35.015,1763296,0
2012-04-18,34.785,35.025,34.6,34.61,1403588,0
2012-04-19,34.485,34.835,34.145,34.365,1191194,0
2012-04-20,34.565,34.805,34.37,34.46,1305916,0
2012-04-23,34.275,34.555,33.94,34.5,1649414,0
2012-04-24,34.605,34.79,34.39,34.525,1197648,0
2012-04-25,34.755,34.9,34.53,34.66,1036956,0
2012-04-26,34.52,35.13,34.5,35.035,1280756,0
2012-04-27,35.055,35.45,35.055,35.335,1339578,0
2012-04-30,35.245,35.345,35.085,35.145,902042,0
2012-05-01,35.325,35.87,35.185,35.375,1882082,0
2012-05-02,34,34.985,34,34.915,2491354,0
2012-05-03,34.845,34.92,34.505,34.535,1276664,0
2012-05-04,34.21,34.32,33.755,33.755,1511094,0
2012-05-07,33.63,33.81,33.45,33.53,1432026,0
2012-05-08,33.46,33.47,32.945,33.27,2471786,0
2012-05-09,32.885,33.3,32.72,33.14,1756410,0
2012-05-10,33.295,33.485,33.165,33.235,1500150,0
2012-05-11,33.14,33.665,33.01,33.28,1511258,0
2012-05-14,32.985,33.225,32.77,33.02,1190294,0
2012-05-15,33.01,33.41,32.895,33.09,1598584,0
2012-05-16,33.165,33.355,32.915,32.98,1718556,0
2012-05-17,32.985,33.08,32.665,32.665,1188416,0
2012-05-18,32.865,32.87,32.27,32.305,1596272,0
2012-05-21,32.5,33.01,32.24,32.99,1641142,0
2012-05-22,33.015,33.32,32.91,33.115,1088730,0
2012-05-23,33.015,33.44,32.77,33.35,1306016,0
2012-05-24,33.34,33.57,33.18,33.48,1253158,0
2012-05-25,33.235,33.67,33.235,33.585,1076794,0
2012-05-29,33.87,34,33.48,33.81,1230782,0
2012-05-30,33.61,33.61,33.285,33.35,1317800,0
2012-05-31,33.305,33.93,33.155,33.715,2571854,0
2012-06-01,33.12,33.415,32.775,32.79,1674606,0
2012-06-04,32.985,33.24,32.82,33.205,1673320,0
2012-06-05,33.215,33.625,33.07,33.565,1476868,0
2012-06-06,33.8,34.27,33.77,34.235,1517478,0
2012-06-07,34.65,34.705,34.135,34.235,1691188,0
2012-06-08,34.17,34.575,34.075,34.55,1464958,0
2012-06-11,34.745,34.845,34.165,34.225,1111056,0
2012-06-12,34.25,34.55,34.18,34.55,1185574,0
2012-06-13,34.43,34.725,34.125,34.23,1155688,0
2012-06-14,34.355,35.15,34.3,34.865,1559340,0
2012-06-15,35.01,35.5,34.86,35.435,3028272,0
2012-06-18,35.87,35.87,34.965,35.18,2061366,0
2012-06-19,35.39,35.685,35.08,35.405,1900132,0
2012-06-20,35.44,35.645,35.215,35.46,1049804,0
2012-06-21,35.56,35.57,34.435,34.435,1419126,0
2012-06-22,34.635,34.93,34.435,34.84,1688582,0
2012-06-25,34.595,34.77,34.31,34.43,658510,0
2012-06-26,34.455,34.66,34.235,34.595,1589308,0
2012-06-27,34.85,35.235,34.595,35.215,975796,0
2012-06-28,34.875,35.02,34.445,34.905,993442,0
2012-06-29,35.59,36.15,35.43,36.11,1760448,0
2012-07-02,36.2,36.365,36.075,36.3,1347496,0
2012-07-03,36.225,36.44,36,36.43,611576,0
2012-07-05,36.365,36.465,36.115,36.395,998414,0
2012-07-06,36.19,36.29,35.69,36.04,860162,0
2012-07-09,36.08,36.085,35.83,36.04,626542,0
2012-07-10,35.665,35.995,35.125,35.26,2474980,0
2012-07-11,35.405,35.63,35.295,35.48,1849710,0
2012-07-12,35.22,35.38,34.95,35.24,978026,0
2012-07-13,35.305,35.55,35.13,35.475,1369454,0
2012-07-16,35.46,35.635,35.25,35.535,794600,0
2012-07-17,35.625,35.775,35.155,35.595,1003208,0
2012-07-18,35.54,36,35.41,35.975,1061194,0
2012-07-19,35.9,36.06,35.735,35.76,1314590,0
2012-07-20,35.515,35.795,35.45,35.55,1611236,0
2012-07-23,34.93,35.03,34.425,34.835,1162778,0
2012-07-24,34.965,35.01,34.31,34.6,960856,0
2012-07-25,34.58,34.69,34.285,34.485,774518,0
2012-07-26,35.16,35.45,34.675,35.4,1089760,0
2012-07-27,35.775,36.27,35.578,36.19,1050020,0
2012-07-30,36.19,36.325,35.89,36.125,1367146,0
2012-07-31,35,35.16,34.37,35.065,3170642,0
2012-08-01,35.455,35.455,34.7,34.825,1504616,0
2012-08-02,34.595,34.75,33.975,34.095,1475260,0
2012-08-03,34.795,34.885,34.52,34.81,1260556,0
2012-08-06,34.985,35.21,34.76,34.795,1128446,0
2012-08-07,35.045,35.125,34.65,34.71,1572254,0
2012-08-08,34.56,35.135,34.555,35.08,849976,0
2012-08-09,34.965,35.34,34.92,35.015,1596054,0
2012-08-10,34.965,35.065,34.85,34.94,1410672,0
2012-08-13,35.075,35.475,34.95,35.405,1267422,0
2012-08-14,35.6,35.6,35.19,35.385,1176712,0
2012-08-15,35.26,35.645,35.145,35.58,803306,0
2012-08-16,35.625,35.825,35.4,35.743,936926,0
2012-08-17,35.945,36.045,35.675,35.705,1384822,0
2012-08-20,35.725,35.89,35.185,35.375,1572468,0
2012-08-21,35.395,35.565,35.27,35.405,1113770,0
2012-08-22,35.44,35.515,35.075,35.19,1135226,0
2012-08-23,35.19,35.435,35.035,35.235,939210,0
2012-08-24,35.25,35.5,35.185,35.435,984762,0
2012-08-27,35.48,35.5,35.225,35.305,1018802,0
2012-08-28,35.22,35.43,34.968,35.025,1531012,0
2012-08-29,35.17,35.63,35.085,35.585,1513476,0
2012-08-30,35.43,35.575,35.355,35.42,1390342,0
2012-08-31,35.585,35.75,35.405,35.655,1706614,0
2012-09-04,35.225,35.86,35.185,35.735,1884444,0
2012-09-05,35.67,35.878,35.54,35.72,1125006,0
2012-09-06,35.89,36.485,35.88,36.38,1312446,0
2012-09-07,36.5,36.635,36.345,36.405,1114934,0
2012-09-10,36.28,36.485,36.195,36.2,838042,0
2012-09-11,36.125,36.425,36.125,36.19,779092,0
2012-09-12,36.23,36.305,35.88,35.975,830418,0
2012-09-13,35.9,36.19,35.79,36.075,1426184,0
2012-09-14,36.155,36.225,35.87,35.895,1491928,0
2012-09-17,36.015,36.035,35.86,35.92,1118600,0
2012-09-18,36.045,36.045,35.845,36.03,581308,0
2012-09-19,36.075,36.475,36.03,36.345,1149622,0
2012-09-20,36.295,36.795,36.185,36.72,1836108,0
2012-09-21,37.09,37.18,36.978,37.095,2601498,0
2012-09-24,36.98,37.14,36.865,36.99,960250,0
2012-09-25,37.01,37.05,36.4,36.465,753612,0
2012-09-26,36.5,36.61,36.345,36.535,1133532,0
2012-09-27,36.65,36.925,36.475,36.865,1214276,0
2012-09-28,36.81,37.16,36.74,37.015,1606172,0
2012-10-01,37.2,37.2,36.8,37.053,2272160,0
2012-10-02,37.105,37.21,36.745,36.91,1565512,0
2012-10-03,37.08,37.175,36.895,37.085,1434206,0
2012-10-04,37.175,37.315,37.03,37.295,1238844,0
2012-10-05,37.32,37.62,37.05,37.105,1700880,0
2012-10-08,36.85,37.385,36.765,37.315,1381348,0
2012-10-09,37.2,37.23,36.81,36.835,1507346,0
2012-10-10,36.845,36.935,36.365,36.42,1204586,0
2012-10-11,36.75,36.915,36.605,36.75,1443388,0
2012-10-12,36.705,36.96,36.69,36.88,1224420,0
2012-10-15,36.97,37.605,36.865,37.605,1964634,0
2012-10-16,37.635,38.125,37.54,37.885,1504472,0
2012-10-17,37.8,37.985,37.68,37.875,1056198,0
2012-10-18,37.93,38.06,37.78,37.93,997816,0
2012-10-19,37.88,37.88,37.625,37.655,2472126,0
2012-10-22,37.53,37.85,37.53,37.78,1542414,0
2012-10-23,37.33,37.588,37.29,37.52,1674252,0
2012-10-24,37.655,37.655,37.28,37.405,1599232,0
2012-10-25,37.695,37.695,37.45,37.565,1276264,0
2012-10-26,37.505,37.77,37.46,37.625,1595162,0
2012-10-31,37.315,37.875,37.195,37.43,2272354,0
2012-11-01,37.58,37.97,37.32,37.695,1932426,0
2012-11-02,37.91,37.925,37.44,37.62,1777334,0
2012-11-05,37.425,37.595,37.21,37.41,1474838,0
2012-11-06,37.43,38.055,37.42,37.753,1127134,0
2012-11-07,37.4,37.462,37.1,37.21,1154146,0
2012-11-08,37.025,37.3,36.74,36.85,1087740,0
2012-11-09,36.785,37.28,36.645,36.955,997218,0
2012-11-12,36.825,37.133,36.815,36.98,659094,0
2012-11-13,36.78,37.185,36.64,36.915,878294,0
2012-11-14,36.915,36.96,36.23,36.29,1384312,0
2012-11-15,36.375,36.415,36.095,36.295,1115110,0
2012-11-16,36.25,36.865,36.12,36.775,1595000,0
2012-11-19,36.98,37.08,36.69,36.81,1349286,0
2012-11-20,36.75,37.28,36.69,37.145,936874,0
2012-11-21,37.03,37.34,37.006,37.33,646842,0
2012-11-23,37.58,37.715,37.387,37.715,293788,0
2012-11-26,37.765,37.82,37.52,37.69,882750,0
2012-11-27,37.625,37.835,37.54,37.565,548176,0
2012-11-28,37.52,37.82,37.39,37.82,941234,0
2012-11-29,37.86,38.09,37.805,38.065,609876,0
2012-11-30,38.09,38.51,38.03,38.495,1636792,0
2012-12-03,38.565,38.71,38.4,38.45,962480,0
2012-12-04,38.43,38.845,38.33,38.84,1260148,0
2012-12-05,38.875,40.2,38.69,39.855,3454618,0
2012-12-06,39.86,40.26,39.565,39.945,2025898,0
2012-12-07,40.125,40.365,39.575,39.905,1992302,0
2012-12-10,39.745,40.17,39.725,40.055,1728406,0
2012-12-11,40.1,40.63,40.095,40.335,2540166,0
2012-12-12,40.355,40.565,40.1,40.12,1762052,0
2012-12-13,40.255,40.445,39.741,39.965,2037434,0
2012-12-14,39.91,40.09,39.79,39.835,2060834,0
2012-12-17,39.855,40.415,39.783,40.25,2262814,0
2012-12-18,40.43,40.585,40.13,40.555,1793436,0
2012-12-19,40.505,40.599,39.845,39.845,2859276,0
2012-12-20,39.975,40.185,39.67,40.11,1823802,0
2012-12-21,39.865,40.005,39.56,39.85,3814970,0
2012-12-24,39.935,40.095,39.545,39.87,485860,0
2012-12-26,39.925,39.985,39.315,39.47,818854,0
2012-12-27,39.36,39.695,39.095,39.565,1295762,0
2012-12-28,39.245,39.62,39.195,39.26,952708,0
2012-12-31,39.355,39.55,39.02,39.515,1138350,0
2013-01-02,40.005,40.64,40.005,40.64,1785578,0
2013-01-03,40.315,40.71,40.2,40.335,1010480,0
2013-01-04,40.465,40.465,40.145,40.35,925950,0
2013-01-07,40.25,40.69,40.055,40.605,1212898,0
2013-01-08,40.58,40.92,40.285,40.8,1476360,0
2013-01-09,41,41.45,40.85,41.42,1368472,0
2013-01-10,41.63,41.68,41.18,41.6,1093272,0
2013-01-11,41.195,41.713,41.195,41.49,1295198,0
2013-01-14,41.425,41.6,41.345,41.45,827914,0
2013-01-15,39.515,40.65,39.515,40.235,6174048,0
2013-01-16,40.16,40.37,39.96,40.235,2394110,0
2013-01-17,40.505,40.695,40.375,40.54,1530714,0
2013-01-18,40.54,40.735,40.275,40.62,2128134,0
2013-01-22,40.72,40.895,40.535,40.865,2222048,0
2013-01-23,40.765,40.893,40.53,40.615,2269936,0
2013-01-24,40.595,40.98,40.12,40.2,1979240,0
2013-01-25,40.435,40.56,40.165,40.425,1352498,0
2013-01-28,40.475,40.61,40.26,40.39,2016046,0
2013-01-29,40.39,40.565,40.26,40.47,1226710,0
2013-01-30,40.53,40.54,40.28,40.46,894948,0
2013-01-31,40.545,40.62,40.115,40.155,1026324,0
2013-02-01,40.54,40.795,40.495,40.675,1628552,0
2013-02-04,40.395,40.565,40.03,40.045,1295354,0
2013-02-05,40.365,40.51,40.085,40.405,1719668,0
2013-02-06,40.325,40.505,39.93,40.16,2079882,0
2013-02-07,40.1,40.17,39.875,39.98,2355394,0
2013-02-08,40.05,40.34,39.985,40.24,1279204,0
2013-02-11,40.33,40.535,40.29,40.42,1431918,0
2013-02-12,40.29,40.45,40.185,40.27,1041038,0
2013-02-13,40.225,40.375,40.12,40.275,933972,0
2013-02-14,40.15,40.315,39.815,40.08,1392636,0
2013-02-15,40.09,40.475,39.955,40.435,1599320,0
2013-02-19,40.38,40.685,40.38,40.51,1838808,0
2013-02-20,40.61,40.903,40.34,40.345,1470438,0
2013-02-21,40.21,40.23,39.64,39.75,1225598,0
2013-02-22,39.835,40.125,39.75,40.12,1245554,0
2013-02-25,40.13,40.59,39.755,39.795,1557968,0
2013-02-26,39.895,40.41,39.82,40.38,1326350,0
2013-02-27,40.085,40.795,40.075,40.67,2687954,0
2013-02-28,40.615,41.225,40.615,41.12,2641964,0
2013-03-01,41.04,41.07,40.59,40.75,1433660,0
2013-03-04,40.665,41.415,40.665,41.41,1430178,0
2013-03-05,41.48,42.3,41.44,42.295,1789004,0
2013-03-06,42.295,42.49,41.855,41.98,1191964,0
2013-03-07,42.035,42.29,41.81,42.035,1311974,0
2013-03-08,42.2,42.385,42.005,42.355,1183556,0
2013-03-11,42.203,42.425,42.203,42.345,546130,0
2013-03-12,42.305,42.405,42.035,42.35,609244,0
2013-03-13,42.485,42.49,42.22,42.435,571400,0
2013-03-14,42.5,42.645,42.37,42.645,1693340,0
2013-03-15,42.48,42.84,42.44,42.725,2089196,0
2013-03-18,42.315,42.655,42.305,42.51,1135618,0
2013-03-19,42.635,42.715,42.255,42.54,782324,0
2013-03-20,42.88,42.99,42.585,42.88,667812,0
2013-03-21,42.73,42.73,42.465,42.655,933444,0
2013-03-22,42.875,43.08,42.67,43.045,718796,0
2013-03-25,43.31,43.325,42.63,42.855,643722,0
2013-03-26,43.19,43.39,42.905,43.26,569972,0
2013-03-27,43.085,43.285,42.725,43.16,486568,0
2013-03-28,43.065,43.955,43.05,43.93,1408926,0
2013-04-01,43.98,43.995,43.43,43.505,655754,0
2013-04-02,43.66,43.745,43.37,43.525,759992,0
2013-04-03,43.545,43.545,42.77,42.915,1000620,0
2013-04-04,43.045,43.255,42.905,43.12,717010,0
2013-04-05,42.5,42.72,42.19,42.42,835588,0
2013-04-08,42.405,42.83,42.355,42.83,573656,0
2013-04-09,43.035,43.2,42.613,43.115,823098,0
2013-04-10,43.105,44.195,43.05,44.175,1186024,0
2013-04-11,44.125,44.385,43.972,44.195,989540,0
2013-04-12,43.935,44.04,43.64,43.915,889962,0
2013-04-15,43.755,43.905,42.85,42.855,940974,0
2013-04-16,43.005,43.765,42.77,43.74,1047214,0
2013-04-17,43.535,43.535,43.02,43.37,1063498,0
2013-04-18,43.51,43.58,42.8,43,731428,0
2013-04-19,42.79,43.72,42.706,43.66,1089408,0
2013-04-22,43.72,43.94,43.185,43.835,638674,0
2013-04-23,43.955,44.25,43.615,44.135,882286,0
2013-04-24,44.1,44.7,43.975,44.665,780280,0
2013-04-25,44.9,45.205,44.715,45.085,1168302,0
2013-04-26,45.145,45.305,44.965,45.065,1009148,0
2013-04-29,45.05,45.465,45.01,45.42,1180562,0
2013-04-30,45.39,45.58,45.2,45.555,1662730,0
2013-05-01,43.415,44.75,43.36,43.465,3220384,0
2013-05-02,43.635,43.825,43.125,43.15,2190418,0
2013-05-03,43.55,43.57,43.305,43.4,2049102,0
2013-05-06,43.49,43.67,43.17,43.26,1803074,0
2013-05-07,43.21,44.065,43.2,44,1944794,0
2013-05-08,43.975,44.385,43.853,44.365,1550510,0
2013-05-09,44.39,44.78,44.38,44.495,1087848,0
2013-05-10,44.475,44.785,44.45,44.76,1011810,0
2013-05-13,44.815,44.93,44.545,44.695,692206,0
2013-05-14,44.63,44.94,44.574,44.9,1145408,0
2013-05-15,44.865,45.15,44.675,45.13,957372,0
2013-05-16,44.87,45.275,44.46,44.475,860466,0
2013-05-17,44.815,45.3,44.59,45.295,1199106,0
2013-05-20,45.085,45.34,44.91,45.101,1030202,0
2013-05-21,45.055,45.365,44.925,45,1046372,0
2013-05-22,45.085,45.205,44.485,44.675,1957720,0
2013-05-23,44.545,44.72,44.34,44.4,986018,0
2013-05-24,44.105,44.12,43.795,44.045,1141816,0
2013-05-28,44.35,44.81,44.255,44.695,840642,0
2013-05-29,44.395,44.515,43.85,43.895,1070024,0
2013-05-30,43.885,44.39,43.86,44.25,1445748,0
2013-05-31,44.105,44.48,43.525,43.58,2360460,0
2013-06-03,43.835,43.98,43.19,43.605,1938922,0
2013-06-04,43.755,43.795,42.97,43.155,1641730,0
2013-06-05,43.065,43.22,42.52,42.605,1313084,0
2013-06-06,42.685,42.835,42.3,42.74,1171936,0
2013-06-07,43.05,43.445,42.975,43.26,1070018,0
2013-06-10,43.275,43.315,42.98,43.21,962038,0
2013-06-11,42.89,43.715,42.745,43.33,984868,0
2013-06-12,43.585,43.7,42.965,42.965,949862,0
2013-06-13,43.025,44.035,42.775,43.948,894448,0
2013-06-14,43.995,43.995,43.298,43.49,874926,0
2013-06-17,43.645,44.25,43.385,43.945,1052222,0
2013-06-18,43.835,44.365,43.835,44.32,869972,0
2013-06-19,44.33,44.67,44.025,44.08,1243678,0
2013-06-20,43.69,43.69,42.99,43.015,1099742,0
2013-06-21,43.245,43.485,42.495,43.25,2380330,0
2013-06-24,43.02,43.205,42.725,42.725,1335112,0
2013-06-25,43.055,43.326,42.53,43.21,705824,0
2013-06-26,43.505,43.67,43.255,43.37,891100,0
2013-06-27,43.505,44.08,43.37,44.03,971948,0
2013-06-28,43.66,44.095,43.425,43.705,2160132,0
2013-07-01,43.85,44.333,43.565,43.645,1097024,0
2013-07-02,43.47,43.99,43.305,43.425,850160,0
2013-07-03,43.14,44.3,43.14,43.96,628408,0
2013-07-05,44.285,44.755,44.04,44.48,793554,0
2013-07-08,45,45.255,44.72,44.725,1564968,0
2013-07-09,44.975,45.055,44.69,44.735,1306982,0
2013-07-10,44.755,45.22,44.755,45.145,1071620,0
2013-07-11,45.475,45.685,45.34,45.57,1079958,0
2013-07-12,45.545,45.915,45.335,45.53,1667504,0
2013-07-15,45.425,45.908,45.31,45.62,925242,0
2013-07-16,45.695,45.863,45.38,45.515,910648,0
2013-07-17,45.735,45.885,45.4,45.48,765308,0
2013-07-18,45.59,45.995,45.49,45.805,901544,0
2013-07-19,45.805,45.97,45.555,45.89,1224820,0
2013-07-22,46.03,46.19,45.725,46.075,783948,0
2013-07-23,46.82,46.82,45.61,45.94,778478,0
2013-07-24,46.14,46.32,45.89,46.005,676542,0
2013-07-25,45.88,46.415,45.785,46.355,677736,0
2013-07-26,45.975,46.415,45.855,46.395,987042,0
2013-07-29,46.19,46.445,46.01,46.2,1013052,0
2013-07-30,46.5,46.5,46.035,46.255,1561058,0
2013-07-31,47.865,49.94,47.865,48.12,4868136,0
2013-08-01,48.29,48.705,48.15,48.44,1906570,0
2013-08-02,48.5,49.095,48.215,49.09,1596894,0
2013-08-05,48.89,50.26,48.85,50.175,1750574,0
2013-08-06,50.225,50.65,50.09,50.395,1606138,0
2013-08-07,50.465,50.605,50.05,50.48,1198392,0
2013-08-08,50.795,50.925,50.225,50.575,1118998,0
2013-08-09,50.555,50.8,50.215,50.56,564492,0
2013-08-12,50.38,50.86,50.13,50.735,784750,0
2013-08-13,50.705,51.115,50.29,50.77,502798,0
2013-08-14,50.82,50.82,50.325,50.5,844038,0
2013-08-15,50.04,50.07,49.47,49.615,1569028,0
2013-08-16,49.53,50,49.53,49.675,990600,0
2013-08-19,49.605,50.02,49.26,49.41,1138730,0
2013-08-20,49.38,49.765,49.18,49.585,695160,0
2013-08-21,49.24,49.62,49.025,49.15,756606,0
2013-08-22,49.225,49.985,49.16,49.555,957896,0
2013-08-23,49.885,49.95,49.595,49.735,1174464,0
2013-08-26,49.53,49.895,49.37,49.405,624982,0
2013-08-27,48.845,49.11,48.185,48.25,884734,0
2013-08-28,48.405,48.525,48.09,48.11,673968,0
2013-08-29,47.87,48.445,47.405,48.18,988122,0
2013-08-30,48.185,48.295,47.915,48.135,1012692,0
2013-09-03,48.93,49.575,48.035,48.27,1294452,0
2013-09-04,48.19,48.88,47.935,48.85,1323082,0
2013-09-05,46.545,48.955,46.345,48.85,681930,0
2013-09-06,49.075,49.6,48.365,49.285,1246416,0
2013-09-09,49.325,49.78,49.18,49.76,930820,0
2013-09-10,49.945,50.055,49.55,49.99,1060574,0
2013-09-11,49.88,50.675,49.795,50.525,719974,0
2013-09-12,50.295,50.76,50,50.075,821490,0
2013-09-13,50.27,50.43,49.915,50.185,551766,0
2013-09-16,50.615,50.75,50.31,50.62,731118,0
2013-09-17,50.67,51.13,50.515,50.955,729186,0
2013-09-18,51.125,51.585,50.605,51.475,964812,0
2013-09-19,51.55,51.605,50.97,50.97,734200,0
2013-09-20,51.025,51.3,50.565,50.92,2659490,0
2013-09-23,51.39,51.39,50.445,50.45,1316762,0
2013-09-24,50.575,51.095,50.285,50.905,1278614,0
2013-09-25,50.91,51.085,50.505,50.71,994800,0
2013-09-26,50.74,50.855,50.305,50.47,909200,0
2013-09-27,50.315,50.57,50.155,50.545,722800,0
2013-09-30,50.23,50.61,50.03,50.525,971860,0
2013-10-01,50.685,51.27,50.525,51.27,988648,0
2013-10-02,50.855,51.085,50.385,50.895,1151722,0
2013-10-03,50.7,50.81,50.04,50.16,1022200,0
2013-10-04,50.16,50.64,50.065,50.5,709000,0
2013-10-07,50.02,50.2,49.695,49.71,881986,0
2013-10-08,49.605,49.935,49.25,49.27,948400,0
2013-10-09,49.52,49.66,48.95,49.18,1028000,0
2013-10-10,49.74,50.265,49.455,50.21,861600,0
2013-10-11,49.815,50.865,49.815,50.865,591454,0
2013-10-14,50.67,51.24,50.58,51.185,616000,0
2013-10-15,51.035,51.23,50.855,50.97,712892,0
2013-10-16,51.29,51.86,51.185,51.855,890148,0
2013-10-17,51.635,52.155,51.565,52.115,831400,0
2013-10-18,52.085,52.444,52.06,52.31,788224,0
2013-10-21,52.265,52.695,52.15,52.685,688200,0
2013-10-22,52.9,53.195,52.6,53.115,611800,0
2013-10-23,52.885,53.055,52.465,52.68,465200,0
2013-10-24,52.975,52.975,52.53,52.8,463000,0
2013-10-25,52.515,53.15,52.485,53.15,738400,0
2013-10-28,53.44,53.565,53.02,53.33,836800,0
2013-10-29,53.725,54,53.065,53.32,1612000,0
2013-10-30,52.75,53.29,52.375,52.595,1581800,0
2013-10-31,52.495,52.646,52.273,52.365,2067600,0
2013-11-01,52.415,52.515,52.13,52.425,989000,0
2013-11-04,52.55,52.75,52.355,52.55,626400,0
2013-11-05,52.205,52.405,52.025,52.345,1053236,0
2013-11-06,52.185,52.665,52.185,52.655,643200,0
2013-11-07,52.9,52.905,51.865,51.93,649000,0
2013-11-08,51.9,52.835,51.82,52.81,841400,0
2013-11-11,52.7,52.825,52.515,52.69,461600,0
2013-11-12,52.45,52.85,52.215,52.815,885840,0
2013-11-13,52.47,53.61,52.43,53.595,1039246,0
2013-11-14,53.775,54.03,53.465,53.6,841200,0
2013-11-15,53.465,54.34,53.4,54.305,1254600,0
2013-11-18,54.25,54.81,54.235,54.745,1077600,0
2013-11-19,54.75,55.26,54.48,54.52,1107800,0
2013-11-20,54.445,54.775,54.015,54.15,738600,0
2013-11-21,54.605,55.05,54.365,54.99,912400,0
2013-11-22,55.18,55.29,54.89,55.055,907200,0
2013-11-25,55.35,55.365,54.715,54.75,904400,0
2013-11-26,55.17,55.3,54.835,55.13,1420400,0
2013-11-27,58.185,58.185,55.15,55.375,640200,0
2013-11-29,55.135,55.559,54.93,54.945,790568,0
2013-12-02,55.235,55.685,54.975,55.5,1847200,0
2013-12-03,55.12,55.64,54.985,55.05,995400,0
2013-12-04,54.64,55.06,54.095,54.555,663174,0
2013-12-05,54.49,54.67,54.125,54.14,750650,0
2013-12-06,54.695,55.595,54.24,55.58,934600,0
2013-12-09,56.205,56.435,55.13,55.56,731400,0
2013-12-10,55.31,55.825,55.29,55.565,770000,0
2013-12-11,55.45,55.725,55.13,55.195,896800,0
2013-12-12,55.47,56.22,55.165,55.99,1342000,0
2013-12-13,56.38,56.38,55.77,55.92,856200,0
2013-12-16,56.03,56.81,56.03,56.69,1181000,0
2013-12-17,56.84,57,55.96,56.61,1264775,0
2013-12-18,56.59,57.47,55.9,57.47,1160700,0
2013-12-19,57.53,57.84,57.19,57.27,1045800,0
2013-12-20,57.47,58.06,57.16,57.83,2330800,0
2013-12-23,58.04,58.44,57.87,58.39,945100,0
2013-12-24,58.52,58.52,58.22,58.37,277060,0
2013-12-26,58.52,59,58.28,58.88,754000,0
2013-12-27,59.07,59.12,58.56,58.61,555600,0
2013-12-30,58.59,58.97,58.5,58.72,557100,0
2013-12-31,58.78,59.28,58.78,59.05,550317,0
2014-01-02,59.05,59.22,57.99,58.2,1028767,0
2014-01-03,58.17,58.4,57.93,58.04,1082488,0
2014-01-06,58.12,58.42,57.82,58.11,1323200,0
2014-01-07,58.3,58.51,58.21,58.4,627400,0
2014-01-08,58.34,58.82,58.07,58.71,1195400,0
2014-01-09,58.76,58.97,58.43,58.61,574300,0
2014-01-10,58.8,58.8,57.9,58.3,1133600,0
2014-01-13,57.96,58.46,57.19,57.39,881200,0
2014-01-14,57.6,58.16,57.27,57.98,1074200,0
2014-01-15,57.98,58.1,57.65,57.8,950661,0
2014-01-16,57.83,57.84,57.3,57.39,1208500,0
2014-01-17,57.16,57.53,56.66,57.25,1796100,0
2014-01-21,57.67,57.8,56.75,57.12,1677900,0
2014-01-22,57.47,58.47,57.22,58.39,1172800,0
2014-01-23,57.72,58.47,57.46,57.75,1649800,0
2014-01-24,57.41,57.43,56.34,56.4,1738912,0
2014-01-27,55.58,56.62,55.58,55.9,1666300,0
2014-01-28,55.97,56.88,55.81,56.78,1028250,0
2014-01-29,56.51,56.94,56.18,56.21,1195900,0
2014-01-30,56.58,57.22,56.36,56.78,1043000,0
2014-01-31,55.24,56.28,53.68,56.05,2271800,0
2014-02-03,56.39,56.48,54.33,54.4,1632941,0
2014-02-04,54.54,55.72,54.36,55.52,1256543,0
2014-02-05,55.3,55.85,54.62,55.73,1351857,0
2014-02-06,55.03,55.99,54.43,54.85,2163941,0
2014-02-07,55.28,55.59,54.88,55.23,1804631,0
2014-02-10,54.87,55,54.04,54.78,3741449,0
2014-02-11,54.55,55.61,54.09,55.55,2622744,0
2014-02-12,55.69,56.09,55.18,55.86,2278769,0
2014-02-13,55.58,56.31,55.361,56.09,2038041,0
2014-02-14,55.88,56.33,55.81,56.12,1189670,0
2014-02-18,56.06,57.12,56.03,57.01,1402465,0
2014-02-19,56.92,57.33,56.65,56.97,1067132,0
2014-02-20,57.04,57.37,56.75,57.18,907968,0
2014-02-21,57.38,57.86,57.025,57.37,1189233,0
2014-02-24,56.95,58.08,56.75,57.56,1292048,0
2014-02-25,57.42,57.8,57.23,57.5,855133,0
2014-02-26,57.73,58.02,57.47,57.64,767094,0
2014-02-27,57.488,58.34,57.488,57.99,885957,0
2014-02-28,58.07,58.33,57.61,58.05,1122554,0
2014-03-03,57.5,57.89,57.27,57.63,818531,0
2014-03-04,58.25,59.28,58.25,59.18,1008200,0
2014-03-05,58.98,59.16,58.24,58.28,1173323,0
2014-03-06,58.24,58.83,58.185,58.66,884599,0
2014-03-07,58.98,59.12,58.55,58.78,898332,0
2014-03-10,58.73,58.94,58.45,58.65,708086,0
2014-03-11,58.78,58.93,58.46,58.63,501890,0
2014-03-12,58.24,58.71,58.02,58.62,586886,0
2014-03-13,58.77,58.92,57.21,57.46,1135069,0
2014-03-14,57.44,57.98,57.22,57.24,966552,0
2014-03-17,57.5,58.43,57.5,58.17,1090093,0
2014-03-18,58.06,58.74,57.89,58.43,887148,0
2014-03-19,58.28,58.72,57.73,58.11,875134,0
2014-03-20,57.88,58.45,57.77,58.44,616616,0
2014-03-21,59.16,59.16,57.5,57.75,2076475,0
2014-03-24,58.01,58.12,56.352,56.58,1193995,0
2014-03-25,55.76,57,55.76,56.32,1052542,0
2014-03-26,56.43,56.63,55.68,55.69,786200,0
2014-03-27,55.87,56.17,55.37,55.41,1756383,0
2014-03-28,55.72,56.36,55.5,55.89,1112011,0
2014-03-31,56.08,57.38,56.08,56.69,1987564,0
2014-04-01,57.32,57.33,56.62,57.29,965658,0
2014-04-02,57.33,57.795,57.154,57.68,1427299,0
2014-04-03,57.73,57.97,57.71,57.76,1442001,0
2014-04-04,58.07,58.296,57.22,57.3,2005186,0
2014-04-07,56.99,57.33,56.05,56.43,2598642,0
2014-04-08,56.49,57.03,56.35,56.76,1172556,0
2014-04-09,56.75,57.12,56.45,57.04,959219,0
2014-04-10,56.94,57.18,55.796,55.8,1075627,0
2014-04-11,55.31,55.91,54.92,55.05,1248769,0
2014-04-14,55.38,55.785,54.91,55.53,952345,0
2014-04-15,55.7,56.33,55.33,56.21,914200,0
2014-04-16,56.74,57.24,56.44,57.12,1032305,0
2014-04-17,56.98,57.93,56.67,57.58,1162926,0
2014-04-21,57.67,57.74,57,57.18,808700,0
2014-04-22,57,57.415,56.8,57.08,870779,0
2014-04-23,56.95,57.18,56.525,56.61,1200850,0
2014-04-24,57.11,57.29,56.51,56.67,1231156,0
2014-04-25,56.69,56.69,55.87,55.89,1322068,0
2014-04-28,56.02,57.09,55.81,56.79,3529644,0
2014-04-29,57.17,57.63,56.96,57.5,1699289,0
2014-04-30,58.08,60.81,57,60.78,3977292,0
2014-05-01,60.71,61.05,60.16,60.91,2120994,0
2014-05-02,61.29,61.74,60.84,61.58,1543014,0
2014-05-05,61.17,61.75,60.7,61.74,1185349,0
2014-05-06,61.73,61.74,61.21,61.53,957054,0
2014-05-07,61.51,61.77,60.97,61.69,1293256,0
2014-05-08,61.51,62.27,61.21,61.53,1088072,0
2014-05-09,61.51,61.71,60.82,61,1710004,0
2014-05-12,61.08,61.74,61,61.6,1706252,0
2014-05-13,61.67,61.67,61.25,61.27,915024,0
2014-05-14,61.2,61.33,60.38,60.49,906068,0
2014-05-15,60.8,60.8,59.45,59.69,1001132,0
2014-05-16,59.84,59.84,58.93,59.48,3914760,0
2014-05-19,59.38,60.05,59.34,59.88,650330,0
2014-05-20,59.88,60,59.19,59.23,825830,0
2014-05-21,59.44,59.58,59.2,59.3,751899,0
2014-05-22,59.2,59.48,58.76,59.29,922761,0
2014-05-23,59.54,59.9,59.25,59.83,691334,0
2014-05-27,59.72,60.42,59.72,60.19,644773,0
2014-05-28,60.15,60.265,59.8,59.89,792383,0
2014-05-29,59.97,60.37,59.86,60.29,508213,0
2014-05-30,60.5,60.64,59.85,60.11,714803,0
2014-06-02,60.09,60.51,59.85,60.43,538909,0
2014-06-03,60.29,61.01,60.11,60.95,1106347,0
2014-06-04,60.71,60.93,60.58,60.78,696666,0
2014-06-05,60.82,61.19,60.26,61.07,685635,0
2014-06-06,61.35,61.49,60.77,61.2,828783,0
2014-06-09,61.07,61.5,60.992,61.24,625372,0
2014-06-10,60.92,61.37,60.53,60.84,703931,0
2014-06-11,60.78,60.89,60.225,60.45,733958,0
2014-06-12,60.37,60.5,59.36,59.54,951814,0
2014-06-13,59.71,60.14,59.5,59.91,602734,0
2014-06-16,59.82,60.04,59.36,59.52,694997,0
2014-06-17,59.46,59.83,59.19,59.67,932947,0
2014-06-18,59.66,60.33,59.315,60.18,807972,0
2014-06-19,60.17,60.22,59.66,60.2,929386,0
2014-06-20,60.44,60.58,60.1,60.41,2459910,0
2014-06-23,60.29,60.41,59.835,60.31,484266,0
2014-06-24,60.06,60.57,59.91,59.96,546489,0
2014-06-25,59.95,60.73,59.808,60.61,712690,0
2014-06-26,60.87,60.87,60.41,60.62,689718,0
2014-06-27,60.38,60.48,60.096,60.38,861321,0
2014-06-30,60.21,60.35,59.85,60.32,853036,0
2014-07-01,60.62,61.52,60.57,61.21,949854,0
2014-07-02,61.21,61.21,60.5,60.7,1075900,0
2014-07-03,60.77,61.09,60.5,61.08,491521,0
2014-07-07,60.74,60.95,60.46,60.84,1136109,0
2014-07-08,60.91,61,60.68,60.86,813780,0
2014-07-09,61,61.13,60.72,60.96,704164,0
2014-07-10,60.63,61.01,60.35,60.91,762279,0
2014-07-11,60.99,61.24,59.68,61.22,628908,0
2014-07-14,61.42,61.53,61.16,61.51,756082,0
2014-07-15,61.26,61.93,61.26,61.9,869005,0
2014-07-16,62,62.19,61.86,62.04,829008,0
2014-07-17,61.85,62.37,61.7,61.95,870718,0
2014-07-18,62.28,63.01,61.83,62.87,1101581,0
2014-07-21,62.68,63.1,62.5,62.65,1021571,0
2014-07-22,62.86,62.96,62.355,62.66,847425,0
2014-07-23,62.47,62.7,62.27,62.38,597702,0
2014-07-24,62.55,62.95,62.55,62.78,788193,0
2014-07-25,62.66,62.88,62.46,62.67,540400,0
2014-07-28,62.46,62.69,62.02,62.35,902749,0
2014-07-29,62.23,62.74,62.03,62.36,969814,0
2014-07-30,61.46,62.68,61.31,62.55,1430574,0
2014-07-31,62.74,62.74,61.6,61.67,1213671,0
2014-08-01,61.56,61.97,61.31,61.44,1487479,0
2014-08-04,61.44,61.59,60.94,61.41,1309469,0
2014-08-05,61.11,61.35,60.7,60.85,1211569,0
2014-08-06,60.72,61.52,60.54,61.27,1605703,0
2014-08-07,61.41,61.6,60.7,60.82,983971,0
2014-08-08,60.82,61.49,60.8,61.39,1056291,0
2014-08-11,61.39,61.85,61.37,61.67,679651,0
2014-08-12,61.49,61.79,61.3,61.52,652466,0
2014-08-13,61.79,62.13,61.64,62,855051,0
2014-08-14,62.09,62.47,62,62.37,698259,0
2014-08-15,62.83,63.17,62.14,62.72,2672223,0
2014-08-18,63,63.57,62.78,63.52,754400,0
2014-08-19,63.49,63.93,63.3,63.915,642107,0
2014-08-20,63.71,64.36,63.56,64.3,814298,0
2014-08-21,64.17,64.47,64.08,64.22,900323,0
2014-08-22,64.39,64.41,64.02,64.23,713006,0
2014-08-25,64.59,64.77,64.36,64.53,598994,0
2014-08-26,64.48,64.81,64.4,64.44,620489,0
2014-08-27,64.39,64.53,63.95,64.17,760033,0
2014-08-28,64.14,64.49,63.94,64.35,716155,0
2014-08-29,64.42,64.68,63.98,64.47,815340,0
2014-09-02,64.57,64.8,64.21,64.65,1062468,0
2014-09-03,64.88,65.16,64.7,65.05,890999,0
2014-09-04,65.16,65.8,65.12,65.235,914865,0
2014-09-05,65.12,65.66,65.12,65.62,848276,0
2014-09-08,65.44,66.02,65.25,65.485,690495,0
2014-09-09,65.34,65.55,64.97,64.99,714045,0
2014-09-10,65.12,65.485,64.96,65.29,676026,0
2014-09-11,65.12,65.43,65.03,65.28,676617,0
2014-09-12,65.08,65.36,64.53,64.94,783663,0
2014-09-15,65.14,65.232,64.7,65.02,667086,0
2014-09-16,64.83,65.26,64.61,65.18,851445,0
2014-09-17,65.22,65.49,64.82,65.15,653735,0
2014-09-18,65.28,65.62,65.15,65.54,543775,0
2014-09-19,65.87,66.11,65.45,65.7,1298599,0
2014-09-22,65.54,65.65,64.73,64.93,708660,0
2014-09-23,65.02,65.16,64.45,64.48,838308,0
2014-09-24,64.6,65.59,64.49,65.48,952744,0
2014-09-25,65.11,65.5,64,64.01,1057969,0
2014-09-26,63.93,64.51,63.79,64.35,741888,0
2014-09-29,63.7,64.63,63.46,64.525,671248,0
2014-09-30,64.55,65.12,64.42,64.635,880987,0
2014-10-01,64.58,64.7,64.04,64.32,1009304,0
2014-10-02,64.27,64.81,64.03,64.35,782458,0
2014-10-03,64.58,65.34,64.55,65.14,825203,0
2014-10-06,65.29,65.515,64.47,64.5,1342003,0
2014-10-07,64.09,64.26,63.14,63.19,1181126,0
2014-10-08,63.32,64.85,63.3,64.8,1614356,0
2014-10-09,64.52,64.76,63.56,63.67,1033915,0
2014-10-10,63.61,64.31,62.87,62.92,1592386,0
2014-10-13,62.72,63.31,62.36,62.36,1270251,0
2014-10-14,62.92,63.4,62.52,62.97,915598,0
2014-10-15,62,62.58,60.87,61.73,1774970,0
2014-10-16,60.6,61.85,60.55,61.71,1305885,0
2014-10-17,62.13,63.07,61.94,62.77,1368256,0
2014-10-20,62.66,62.97,62.25,62.91,972690,0
2014-10-21,63.19,64.59,63.11,64.55,1931907,0
2014-10-22,64.7,64.92,64.14,64.18,1204291,0
2014-10-23,64.92,65.48,64.66,65.09,1464282,0
2014-10-24,65.42,66.28,64.81,66.04,942145,0
2014-10-27,66.03,66.675,65.75,66.12,900389,0
2014-10-28,66.32,67.27,66.1,67.26,1270306,0
2014-10-29,68.76,69.939,67.54,67.69,2003185,0
2014-10-30,67.66,68.89,67.6,68.57,1204300,0
2014-10-31,70.07,70.07,69.01,69.48,1517485,0
2014-11-03,69.62,69.96,69.46,69.67,1035807,0
2014-11-04,69.7,70.18,69.13,69.15,1296341,0
2014-11-05,70.25,70.25,69.31,69.88,1207583,0
2014-11-06,70.04,70.225,69.87,69.98,1009842,0
2014-11-07,70.17,70.21,69.35,69.46,1106339,0
2014-11-10,69.39,70.08,69.28,70.07,1608310,0
2014-11-11,70.03,70.19,69.7,69.84,912441,0
2014-11-12,69.5,70.02,69.5,69.85,946777,0
2014-11-13,70.09,70.42,69.72,70.37,1260358,0
2014-11-14,70.62,70.62,69.99,70.09,897100,0
2014-11-17,69.87,70.53,69.84,70.31,957257,0
2014-11-18,70.22,70.85,70.03,70.5,790269,0
2014-11-19,70.47,70.56,70.19,70.41,1086849,0
2014-11-20,70.21,70.51,69.82,70.43,1034121,0
2014-11-21,71.21,71.21,69.94,70.06,2197883,0
2014-11-24,70.1,70.68,70.08,70.63,1044473,0
2014-11-25,71,71.15,70.41,70.49,1199011,0
2014-11-26,70.6,71,70.48,70.9,982331,0
2014-11-28,71.48,71.92,71.37,71.49,1054516,0
2014-12-01,71.22,71.45,71.01,71.21,1564094,0
2014-12-02,71.22,71.54,71.055,71.26,1069432,0
2014-12-03,71.24,71.5,70.87,71.47,1280798,0
2014-12-04,71.54,71.85,70.76,70.9,1253087,0
2014-12-05,71.09,71.37,70.94,71.37,1540542,0
2014-12-08,70.02,71.5,70.02,70.79,1887044,0
2014-12-09,70.05,70.66,69.62,70.47,1457423,0
2014-12-10,70.15,70.55,69.35,69.435,1563608,0
2014-12-11,69.95,70.6,69.57,69.93,1132704,0
2014-12-12,69.1,70,68.35,68.35,1567904,0
2014-12-15,68.88,69.22,68.05,68.97,1453485,0
2014-12-16,68.9,69.94,68.67,68.76,1481890,0
2014-12-17,68.67,70.14,68.34,70.05,1222590,0
2014-12-18,70.91,71.69,70.01,71.69,1411456,0
2014-12-19,71.64,72.13,70.96,71.32,3393707,0
2014-12-22,71.66,72.42,71.64,72.37,954167,0
2014-12-23,72.76,73.27,72.4,73.025,1173531,0
2014-12-24,73.25,73.25,72.62,72.65,789355,0
2014-12-26,72.72,73.14,72.47,72.545,525637,0
2014-12-29,72.23,72.53,72.23,72.34,624494,0
2014-12-30,72.01,72.31,71.93,71.99,663864,0
2014-12-31,72.15,72.42,70.94,70.97,813034,0
2015-01-02,71.47,71.99,70.36,70.62,1023899,0
2015-01-05,70.36,70.69,69.56,69.82,1045381,0
2015-01-06,70.11,70.51,69.13,69.89,2873029,0
2015-01-07,70.28,70.86,69.74,70.84,1118516,0
2015-01-08,71.54,72.52,71.5,72.28,1566517,0
2015-01-09,72.33,72.71,71.75,72.07,1376077,0
2015-01-12,72.28,72.44,71.68,71.97,1202510,0
2015-01-13,72.5,73.73,71.74,72.22,975944,0
2015-01-14,71.43,71.93,71.17,71.79,832139,0
2015-01-15,71.87,72.23,71.38,71.72,877524,0
2015-01-16,71.83,73.14,71.53,73.04,1097679,0
2015-01-20,73.47,73.6,72.17,73.14,1234323,0
2015-01-21,72.27,73.065,71.99,72.43,1141041,0
2015-01-22,72.82,73.72,71.905,73.63,1144649,0
2015-01-23,73.65,74.36,73.29,74.06,902943,0
2015-01-26,74,74.61,73.62,74.31,804849,0
2015-01-27,73.22,73.894,72.7,73.24,770459,0
2015-01-28,73.43,74.08,72.79,72.85,1067761,0
2015-01-29,72.67,73.91,72.61,73.87,1050218,0
2015-01-30,73.1,73.65,72.45,72.53,1534783,0
2015-02-02,73.11,73.52,71.78,73.44,1110819,0
2015-02-03,73.86,74.56,73.37,74.49,1476650,0
2015-02-04,74.05,76.29,73.71,75.795,2178152,0
2015-02-05,75.98,77.13,75.64,77.12,1665097,0
2015-02-06,77.12,77.8,76.71,76.98,1446709,0
2015-02-09,76.66,76.99,76.15,76.47,971260,0
2015-02-10,76.72,77.655,76.5,77.5,985352,0
2015-02-11,77.47,77.91,77.26,77.69,1270812,0
2015-02-12,78.01,78.47,77.82,78.45,936625,0
2015-02-13,78.49,78.73,78.2,78.7,1199580,0
2015-02-17,78.59,79.04,78.28,78.735,953427,0
2015-02-18,78.41,79.088,78.31,79.05,925905,0
2015-02-19,79.09,79.39,78.85,79.05,969213,0
2015-02-20,78.38,79.55,78.31,79.05,2553457,0
2015-02-23,78.18,78.95,78.17,78.81,1016388,0
2015-02-24,78.59,79.16,78.59,79.04,1313073,0
2015-02-25,78.92,79.49,78.64,78.9,1099536,0
2015-02-26,79.07,79.25,78.42,78.635,882062,0
2015-02-27,78.63,78.72,77.99,78.07,1171228,0
2015-03-02,78.32,79.05,77.99,78.87,1262100,0
2015-03-03,78.59,78.69,78.2,78.5,1451700,0
2015-03-04,78.37,78.55,77.7,77.98,834600,0
2015-03-05,78.31,78.31,77.72,77.96,729700,0
2015-03-06,77.67,78.23,76.34,77.53,906400,0
2015-03-09,77.43,78.24,77.2,78.14,1028700,0
2015-03-10,77.27,77.63,76.7,76.73,1139000,0
2015-03-11,76.82,77.27,76.69,76.95,980400,0
2015-03-12,77.88,78.33,77.17,78.24,877900,0
2015-03-13,77.98,78.23,76.93,77.39,1161300,0
2015-03-16,78.17,78.75,77.9,78.67,1160900,0
2015-03-17,78.32,78.76,78.32,78.57,967200,0
2015-03-18,78.28,80.17,78.14,79.84,1021300,0
2015-03-19,79.97,80.23,79.65,80.18,945300,0
2015-03-20,80.72,80.97,80.26,80.29,2485200,0
2015-03-23,80.64,80.68,80.2,80.24,707700,0
2015-03-24,79.93,80.07,79.58,79.6,755300,0
2015-03-25,79.64,79.64,77.83,77.83,839000,0
2015-03-26,77.41,78.66,77.3,78.43,811900,0
2015-03-27,78.26,78.63,77.99,78.4,732400,0
2015-03-30,78.86,79.86,78.8,79.73,602600,0
2015-03-31,78.98,79.9,78.89,79.4,1005300,0
2015-04-01,79.37,79.58,78.47,79.58,981500,0
2015-04-02,79.32,80.08,79.17,79.63,957400,0
2015-04-06,78.99,80.21,78.83,79.83,775300,0
2015-04-07,79.73,80.06,79.32,79.32,591753,0
2015-04-08,79.41,80.44,79.36,80.3,846500,0
2015-04-09,80.19,80.27,79.11,80.01,612553,0
2015-04-10,79.92,79.92,78.45,79.06,1446200,0
2015-04-13,78.99,79.83,78.76,78.95,849000,0
2015-04-14,78.5,79.18,78.34,78.61,687700,0
2015-04-15,78.62,79.26,78.6,78.88,608506,0
2015-04-16,78.62,78.89,78.37,78.65,713537,0
2015-04-17,77.98,78.21,76.92,77.43,981200,0
2015-04-20,77.78,78.404,77.64,78.16,709080,0
2015-04-21,78.64,79,78.04,78.545,834186,0
2015-04-22,78.72,79.11,78.18,78.93,561260,0
2015-04-23,78.6,79.91,78.6,79.75,723000,0
2015-04-24,80.03,80.03,78.78,79.27,737065,0
2015-04-27,79.51,79.67,78.9,79.11,935400,0
2015-04-28,78.71,79.57,78.57,79.52,957840,0
2015-04-29,79.03,79.5,78.62,78.82,862100,0
2015-04-30,78.36,78.82,77.36,77.6,1245700,0
2015-05-01,78.07,78.8,77.83,78.66,1292300,0
2015-05-04,78.66,79.08,78.5,78.62,1136400,0
2015-05-05,78.21,78.94,77.1,77.48,1256400,0
2015-05-06,78.49,80.79,77.07,78.89,2691079,0
2015-05-07,78.61,79.491,78.52,79.2,1120208,0
2015-05-08,79.79,80.6,79.56,80.14,781000,0
2015-05-11,80,80.9,79.84,80.21,1221400,0
2015-05-12,79.99,80.33,79.12,79.98,934176,0
2015-05-13,80.22,81,79.91,80.19,763044,0
2015-05-14,80.81,81,80.36,80.88,1098900,0
2015-05-15,81.23,81.55,80.65,80.98,937233,0
2015-05-18,80.81,81.66,80.81,81.46,993044,0
2015-05-19,81.43,81.55,80.87,81.01,868212,0
2015-05-20,80.87,81.58,80.715,81.11,793712,0
2015-05-21,80.86,81.2,80.67,80.9,634900,0
2015-05-22,80.63,81.04,80.57,80.57,559000,0
2015-05-26,80.5,80.5,79.39,79.76,700623,0
2015-05-27,79.98,80.94,79.55,80.78,697300,0
2015-05-28,80.59,80.97,80.25,80.79,515791,0
2015-05-29,80.67,80.67,79.94,80.15,1292300,0
2015-06-01,80.6,80.91,79.56,80.56,630340,0
2015-06-02,79.97,80.63,79.69,80.47,977185,0
2015-06-03,80.87,81.49,80.39,81.38,880300,0
2015-06-04,81.14,81.32,80.08,80.2,933200,0
2015-06-05,80.03,80.42,79.56,80.22,680400,0
2015-06-08,80.2,80.48,79.59,79.59,578500,0
2015-06-09,79.61,79.98,79.17,79.24,770901,0
2015-06-10,79.48,80.74,79.27,80.42,1170107,0
2015-06-11,80.37,81.3,80.329,80.98,805240,0
2015-06-12,80.49,80.88,80.2,80.32,496700,0
2015-06-15,79.54,80,79.02,79.56,808500,0
2015-06-16,79.39,80.78,79.39,80.63,940600,0
2015-06-17,80.79,81.3,80.48,80.93,1305300,0
2015-06-18,81.32,82.7,81.27,82.69,2218300,0
2015-06-19,85.44,85.49,84.09,85.27,5053500,0
2015-06-22,85.58,86.38,85.29,86.04,1760800,0
2015-06-23,86.38,86.39,85.36,85.7,1353920,0
2015-06-24,85.71,86.13,84.99,85,1393800,0
2015-06-25,85.14,85.42,84.72,84.88,996500,0
2015-06-26,84.77,85.19,84.48,85.01,1608200,0
2015-06-29,84.48,84.48,82.65,82.83,1426700,0
2015-06-30,83.72,83.72,82.6,82.83,1198308,0
2015-07-01,83.46,84.29,83.2,84.11,1071800,0
2015-07-02,84.11,84.46,83.34,83.85,945700,0
2015-07-06,83.32,84.38,83.24,84.31,898700,0
2015-07-07,84.38,84.96,83.16,84.96,1609300,0
2015-07-08,84.53,84.93,83.3,83.41,885800,0
2015-07-09,84.42,84.95,83.99,84.44,974900,0
2015-07-10,85.41,86.5,85.24,86.35,1201100,0
2015-07-13,86.85,87.3,86.39,87.09,1164000,0
2015-07-14,87.29,87.54,86.86,87.4,902050,0
2015-07-15,86.98,87.65,86.82,87.19,1073160,0
2015-07-16,87.94,88.4,87.37,88.23,875700,0
2015-07-17,88.15,88.28,87.76,88.04,784000,0
2015-07-20,88.15,88.65,88.07,88.14,1029500,0
2015-07-21,88.09,88.36,87.28,87.35,988300,0
2015-07-22,87.34,88.25,87.34,87.97,716400,0
2015-07-23,87.84,87.95,86.36,86.67,1212800,0
2015-07-24,86.93,86.93,85.78,85.99,1105000,0
2015-07-27,85.85,86.25,84.95,85.06,1366100,0
2015-07-28,85.41,85.86,84.69,85.64,1640500,0
2015-07-29,85.64,88.18,85.36,87.81,1490727,0
2015-07-30,86.76,88.77,85.32,87.58,1991800,0
2015-07-31,88.05,88.1,86.85,86.86,1193600,0
2015-08-03,86.85,87.65,86.29,87.32,1105433,0
2015-08-04,87.29,88.6,87.13,87.75,1057900,0
2015-08-05,88.27,89.2,88.03,88.54,1110200,0
2015-08-06,88.41,88.71,86.91,87.05,908733,0
2015-08-07,87,87.7,86.77,87.51,1111100,0
2015-08-10,88.03,89.49,87.8,88.84,977700,0
2015-08-11,88.32,88.68,87.68,88.05,835054,0
2015-08-12,87.39,88.74,86.55,88.53,1402800,0
2015-08-13,88.5,89.82,88.25,89.16,760300,0
2015-08-14,88.87,89.8,88.7,89.58,572800,0
2015-08-17,89.25,90.24,88.53,90.11,717300,0
2015-08-18,90.04,90.38,89.69,90.28,483700,0
2015-08-19,89.99,90.54,89.07,89.8,712900,0
2015-08-20,88.96,89.62,88.41,88.42,1019900,0
2015-08-21,87.6,87.94,84.85,84.87,1791000,0
2015-08-24,80.6,84.22,77.96,81.41,3140715,0
2015-08-25,83.41,83.54,80.05,80.07,2095500,0
2015-08-26,82.09,84.73,81.16,84.63,2144000,0
2015-08-27,85.48,86.78,84.77,86.56,1868400,0
2015-08-28,86.31,86.99,85.91,86.78,951200,0
2015-08-31,85.81,86.52,85.23,85.27,1228100,0
2015-09-01,83.43,84.17,82.4,82.87,1474200,0
2015-09-02,83.82,85.19,83.32,85.18,1537400,0
2015-09-03,86.03,86.45,85,85.73,1102100,0
2015-09-04,84.23,85.01,83.7,84.11,1144000,0
2015-09-08,85.72,86.64,84.14,86.57,1368500,0
2015-09-09,87.44,87.72,84.92,85.11,1003900,0
2015-09-10,84.87,86.75,84.59,85.92,934118,0
2015-09-11,85.21,86.24,85.13,86.07,1196900,0
2015-09-14,85.98,86.07,85.12,85.21,1086100,0
2015-09-15,85.66,86.97,85.08,86.7,1310300,0
2015-09-16,86.61,87.49,86.33,87.3,997600,0
2015-09-17,87.45,88.88,87.355,87.6,1009273,0
2015-09-18,86.42,88.19,86.09,86.53,1931700,0
2015-09-21,87.17,88.27,87.03,87.81,907400,0
2015-09-22,86.31,87.14,85.97,86.28,1734400,0
2015-09-23,86.28,87.62,86.05,87.38,1091663,0
2015-09-24,86.47,87.87,86.25,87.64,1255198,0
2015-09-25,88.47,89.22,87.3,87.78,1186500,0
2015-09-28,87.45,87.79,84.52,84.53,1916871,0
2015-09-29,84.87,85.2,84.48,84.76,1832800,0
2015-09-30,85.85,86.69,85.44,86.61,1277100,0
2015-10-01,86.91,87.51,86.12,87.51,1370800,0
2015-10-02,86.28,88.24,85.41,88.22,1541100,0
2015-10-05,89.24,89.56,88.86,89.36,1113175,0
2015-10-06,89,89.46,88.24,88.41,968500,0
2015-10-07,88.92,89.85,88.56,89.55,904105,0
2015-10-08,89.12,91.4,88.89,91.34,1193600,0
2015-10-09,91.14,92.27,91.03,92.18,1257500,0
2015-10-12,92.18,92.67,92,92.44,1165676,0
2015-10-13,92.17,92.36,91.43,91.57,908300,0
2015-10-14,91.62,92.02,90.72,90.93,831829,0
2015-10-15,91.38,91.49,90.63,91.03,1305300,0
2015-10-16,91.2,91.98,90.79,91.95,1186900,0
2015-10-19,91.79,92.76,91.46,92.76,901679,0
2015-10-20,92.58,93,92.39,92.87,1086412,0
2015-10-21,93.2,93.6,92.33,92.59,941200,0
2015-10-22,92.91,94.77,92.91,94.51,1107300,0
2015-10-23,95.57,96.13,94.49,95.75,1100000,0
2015-10-26,95.96,96.14,94.98,95.54,1357600,0
2015-10-27,95.17,95.75,94.88,95.43,993700,0
2015-10-28,96.19,97.42,95.5,96.59,1955900,0
2015-10-29,96.1,97.03,95.75,96.71,1336800,0
2015-10-30,96.98,97.37,96.51,96.51,1203400,0
2015-11-02,96.85,97.12,96.26,96.77,1431094,0
2015-11-03,96.89,96.94,95.03,95.64,1922355,0
2015-11-04,95.75,96.43,95.56,95.74,1551864,0
2015-11-05,96.39,96.39,95.6,95.94,1219500,0
2015-11-06,95.63,96.27,95.47,95.9,1079000,0
2015-11-09,95.75,95.79,94.74,95.31,1096224,0
2015-11-10,95.31,96.43,95.23,96.39,883800,0
2015-11-11,96.4,97.14,96.11,96.47,657600,0
2015-11-12,95.98,96.34,95.4,95.44,855800,0
2015-11-13,95.1,95.61,94.29,94.38,838500,0
2015-11-16,94.56,95.59,94.22,95.56,850800,0
2015-11-17,95.88,96.25,95.27,95.57,930700,0
2015-11-18,95.74,96.22,94.83,96.02,1217200,0
2015-11-19,96.43,97.01,96.09,96.66,1147740,0
2015-11-20,97.19,97.52,96.65,96.79,1044800,0
2015-11-23,97.01,97.27,96.2,96.26,1329700,0
2015-11-24,95.76,96.18,94.58,95.23,1483500,0
2015-11-25,95.48,95.75,95.08,95.42,848600,0
2015-11-27,95.4,96.13,95.06,95.74,462700,0
2015-11-30,96.32,96.48,95.63,96.24,2042300,0
2015-12-01,96.54,97.76,96.45,97.2,1155877,0
2015-12-02,96.97,97.2,95.69,95.87,1754182,0
2015-12-03,95.95,96.255,93.13,93.77,1799753,0
2015-12-04,93.8,95.47,93.79,95.45,1884900,0
2015-12-07,95.23,95.45,93.82,94.6,1126300,0
2015-12-08,94.03,94.86,93.45,94.67,1116899,0
2015-12-09,94,94.91,92.95,93.18,907700,0
2015-12-10,93.47,94.21,92.71,93.63,1057100,0
2015-12-11,92.23,93.22,91.68,91.74,1341500,0
2015-12-14,91.79,93.5,91.78,93.43,1370140,0
2015-12-15,93.65,94.45,93.37,93.93,1285100,0
2015-12-16,94.61,95,92.64,93.64,1607000,0
2015-12-17,94.03,94.35,92.66,92.91,1450300,0
2015-12-18,92.32,92.97,91.17,91.46,3949700,0
2015-12-21,92.11,92.39,91.61,92.38,896300,0
2015-12-22,92.7,93.14,91.79,92.94,800001,0
2015-12-23,93.52,93.72,92.65,93.45,788300,0
2015-12-24,93.47,93.5,92.969,93.06,465292,0
2015-12-28,92.64,93.16,92,93.14,761775,0
2015-12-29,93.91,94.67,93.63,94.18,929569,0
2015-12-30,94.18,94.51,92.96,92.96,557183,0
2015-12-31,92.78,93.49,91.4,91.46,826586,0
2016-01-04,90.09,90.97,88.17,89.5,1304668,0
2016-01-05,89.41,90.24,89.28,89.91,905729,0
2016-01-06,88.56,89.6,88.18,89.23,796183,0
2016-01-07,86.42,88.73,85.63,88.21,1510148,0
2016-01-08,88.24,89.02,87.1,87.53,1198241,0
2016-01-11,87.85,88.36,87.28,87.94,1386033,0
2016-01-12,88.07,89.48,87.69,89.31,903791,0
2016-01-13,89.5,89.56,86.68,86.83,821346,0
2016-01-14,87.17,89.83,86.8,89.03,1130942,0
2016-01-15,86.21,87.96,86.02,87.34,1233357,0
2016-01-19,88.5,89.46,87.84,89.04,1802600,0
2016-01-20,87.65,89.64,86.33,88.95,1647520,0
2016-01-21,89.39,90.51,88.57,89.64,1068648,0
2016-01-22,90.98,91.86,90.17,91.49,765213,0
2016-01-25,90.4,91.49,89.97,90.16,1081698,0
2016-01-26,90.52,91.8656,90.09,91.4,691698,0
2016-01-27,91.25,92.26,90.21,90.45,877621,0
2016-01-28,91.2,91.87,90.27,91.02,786219,0
2016-01-29,91.6,94.64,91.31,94.56,1240993,0
2016-02-01,93.55,94.93,93.3901,94.37,1258340,0
2016-02-02,93.91,93.91,92.47,93.04,965989,0
2016-02-03,95,95.21,92.73,94.8,2242210,0
2016-02-04,95.02,96.56,94.7,96.53,1292727,0
2016-02-05,95.81,96.52,94,94.59,1196589,0
2016-02-08,93.77,94.7,90.49,91.81,1817213,0
2016-02-09,91.34,92.92,90.96,92.09,1293301,0
2016-02-10,93.12,94.36,92.54,92.71,697986,0
2016-02-11,90.93,92.28,90.6,91.68,1264882,0
2016-02-12,93.35,94.3299,92.41,93.07,924827,0
2016-02-16,94.32,94.77,93.29,94.35,1421958,0
2016-02-17,95,96.24,94.04,95.86,1805915,0
2016-02-18,96.04,96.65,95.55,96.32,933629,0
2016-02-19,96.07,96.79,95.37,96.65,1200890,0
2016-02-22,96.92,98.31,96.89,97.92,835490,0
2016-02-23,97.8,98.07,97.11,97.19,1392404,0
2016-02-24,96.51,98.46,95.84,98.29,781591,0
2016-02-25,98.72,99.48,97.72,99.47,747850,0
2016-02-26,99.59,99.71,97.64,97.98,713568,0
2016-02-29,97.67,98.27,95.5,95.63,2161536,0
2016-03-01,96.72,98.34,96.26,98.34,1453330,0
2016-03-02,98.24,98.97,96.62,97.28,723735,0
2016-03-03,96.83,97.33,96.47,97.29,858886,0
2016-03-04,97.63,97.73,96.45,97.16,858827,0
2016-03-07,96.88,97.15,96.13,96.57,804467,0
2016-03-08,96.33,96.81,95.74,95.83,947250,0
2016-03-09,96.35,96.7,95.99,96.46,789950,0
2016-03-10,96.98,98.02,95.66,96.43,791252,0
2016-03-11,97.42,98.19,96.31,98.14,608710,0
2016-03-14,97.84,98.64,97.62,98.41,874576,0
2016-03-15,97.87,98.84,97.744,98.81,739233,0
2016-03-16,98.12,100.02,98.1,99.92,914555,0
2016-03-17,99.48,100.99,99.48,100.63,1088710,0
2016-03-18,101.08,101.69,99.64,101.58,2873196,0
2016-03-21,100.63,101.2,99.755,100.42,1320609,0
2016-03-22,99.95,101,99.7,99.92,1279992,0
2016-03-23,99.87,101.01,99.58,100.31,912344,0
2016-03-24,100,100.53,99.04,99.77,968142,0
2016-03-28,99.89,100.31,99.27,99.51,588624,0
2016-03-29,101.24,101.76,99.22,101.69,909140,0
2016-03-30,102.11,102.56,101.31,102.08,740490,0
2016-03-31,101.75,102.88,101.61,102.58,1047498,0
2016-04-01,102.36,103.53,101.91,103.37,716317,0
2016-04-04,103.3,103.49,102.18,102.42,822727,0
2016-04-05,101.16,102.11,100.84,100.97,1041428,0
2016-04-06,100.97,101.79,100.91,101.76,1728766,0
2016-04-07,101.1,101.35,99.84,100.3,726478,0
2016-04-08,100.82,101.13,100.05,100.46,653466,0
2016-04-11,100.91,101.42,99.7,99.75,483631,0
2016-04-12,99.85,100.23,99.07,100.21,897494,0
2016-04-13,100.69,100.874,99.82,100.29,882458,0
2016-04-14,100.53,100.62,99.58,99.67,789930,0
2016-04-15,99.53,99.98,99.11,99.78,595079,0
2016-04-18,99.61,100.83,99.53,100.83,401233,0
2016-04-19,101.08,101.249,100.21,100.74,459181,0
2016-04-20,100.89,101,99.25,99.56,899667,0
2016-04-21,99.35,99.533,98.1,98.41,846970,0
2016-04-22,98,98.635,97.3,98.04,892269,0
2016-04-25,97.92,99.09,97.74,98.88,624572,0
2016-04-26,99.08,99.85,98.68,98.9,724095,0
2016-04-27,98.81,99.7,98.28,99.2,620695,0
2016-04-28,98.74,99.96,98.14,98.34,715483,0
2016-04-29,97.56,97.96,96.34,97.72,755936,0
2016-05-02,97.6,99.27,97.6,99.1,634004,0
2016-05-03,98.39,99.96,98.0111,98.69,621704,0
2016-05-04,98.14,99.21,97.85,98.96,828270,0
2016-05-05,99.06,99.85,98.78,99.25,1183073,0
2016-05-06,98.8,102.79,97.51,102.64,1644450,0
2016-05-09,102.85,104.21,102.55,103.62,1166076,0
2016-05-10,104.22,105.58,103.65,105.55,1021500,0
2016-05-11,105.54,106.13,104.83,105.36,1183997,0
2016-05-12,105.7,105.85,104.37,105.25,559982,0
2016-05-13,105.09,105.49,103.74,103.85,840118,0
2016-05-16,103.7,104.67,103.55,104.25,567346,0
2016-05-17,103.77,104.67,102.79,103.15,825730,0
2016-05-18,102.91,103.21,101.61,102.46,1057335,0
2016-05-19,102.04,102.32,100.98,101.78,453484,0
2016-05-20,102.17,103.1,101.86,102.44,743835,0
2016-05-23,102.5,102.96,101.78,101.86,541957,0
2016-05-24,102.26,104.45,101.89,104.37,746847,0
2016-05-25,104.5,104.748,103.84,103.99,620999,0
2016-05-26,102.54,104.36,102.53,104.26,409350,0
2016-05-27,104.45,105.13,104.34,105.13,521928,0
2016-05-31,105.47,105.64,104.68,105.33,885833,0
2016-06-01,105.26,106.01,105.11,105.91,721458,0
2016-06-02,105.89,106.65,105.64,106.63,515734,0
2016-06-03,106.51,106.51,105.27,106.05,345605,0
2016-06-06,106.06,107.02,105.661,106.63,467751,0
2016-06-07,106.58,107.38,106.43,106.51,454581,0
2016-06-08,106.43,107.59,106.121,107.4,830281,0
2016-06-09,107.06,107.58,106.65,107.34,544376,0
2016-06-10,106.26,107.36,106.12,106.4,495174,0
2016-06-13,106.28,106.8,105.45,105.61,658591,0
2016-06-14,105.27,105.95,105.03,105.75,1200847,0
2016-06-15,105.74,106.47,105.21,105.76,663019,0
2016-06-16,105.45,106.395,105.12,106.28,504244,0
2016-06-17,106.16,106.16,104.08,104.43,1020817,0
2016-06-20,105.22,106.395,105.22,105.36,535182,0
2016-06-21,105.35,105.9,105.03,105.44,654781,0
2016-06-22,105.38,105.81,104.37,104.44,538566,0
2016-06-23,105.3,105.62,104.701,105.62,587447,0
2016-06-24,102,104.04,101.6,103.25,1547518,0
2016-06-27,102.3,103.09,101.83,102.45,1479049,0
2016-06-28,102.92,104.89,102.66,104.78,860390,0
2016-06-29,105.39,106.55,105,106.44,704875,0
2016-06-30,106.88,108.85,106.34,108.73,1229353,0
2016-07-01,108.51,109.18,108.33,108.91,522547,0
2016-07-05,108.64,109.66,108.15,109.43,1182287,0
2016-07-06,109.34,109.78,108.44,108.71,1086118,0
2016-07-07,108.63,108.81,107.97,108.43,610112,0
2016-07-08,109.23,109.93,109.06,109.69,905665,0
2016-07-11,110,110.7,109.69,110.3,794975,0
2016-07-12,111.04,111.41,109.91,110.19,743645,0
2016-07-13,110.8,111,110.43,110.57,780510,0
2016-07-14,111.51,111.51,110.19,110.55,671837,0
2016-07-15,111.13,111.131,110.18,110.34,447318,0
2016-07-18,110.61,111,110.11,110.26,467996,0
2016-07-19,109.77,110.68,109.77,110.39,454397,0
2016-07-20,110.48,110.97,110.48,110.91,409716,0
2016-07-21,110.87,110.98,109.58,109.93,423167,0
2016-07-22,110.21,110.6,109.88,110.48,433033,0
2016-07-25,110.24,110.66,110,110.35,407979,0
2016-07-26,110.5,111.46,110.33,110.92,669806,0
2016-07-27,110.81,110.96,109.678,110,623597,0
2016-07-28,109.84,110.9,109.47,110.71,705665,0
2016-07-29,110.8,110.8,109.93,110.36,591662,0
2016-08-01,110.15,111,110.08,110.35,769577,0
2016-08-02,109.92,110.6,109.25,109.41,848992,0
2016-08-03,106.7,107.55,102.3,104.45,2899581,0
2016-08-04,104.83,106.06,104.601,105.58,1381444,0
2016-08-05,105.93,106.299,105.11,105.19,1040752,0
2016-08-08,105.08,105.245,103.745,103.99,896149,0
2016-08-09,103.8,104.495,103.53,104.19,599741,0
2016-08-10,104.21,104.95,103.78,104.19,481327,0
2016-08-11,104.29,104.79,103.07,103.39,1011293,0
2016-08-12,103.08,103.91,102.95,103.36,563867,0
2016-08-15,103.69,103.69,102.94,102.97,542398,0
2016-08-16,102.6,102.73,101.54,101.54,690717,0
2016-08-17,101.79,102.82,101,102.78,1095041,0
2016-08-18,102.51,103.085,102.03,102.51,538667,0
2016-08-19,102.19,102.69,101.86,102.54,600020,0
2016-08-22,102.36,102.92,102.145,102.84,430558,0
2016-08-23,103,104.46,102.94,104.12,1086407,0
2016-08-24,103.81,104.24,102.66,102.72,818192,0
2016-08-25,102.8,103.75,102.6,103.01,364806,0
2016-08-26,103.32,104.68,102.97,103.46,563367,0
2016-08-29,103.45,104,103.19,103.28,421435,0
2016-08-30,103.17,103.615,102.57,102.94,406675,0
2016-08-31,102.96,103.3,102.69,103.05,533928,0
2016-09-01,103.09,104,102.73,103.8,543339,0
2016-09-02,104.48,104.67,103.86,104.34,530908,0
2016-09-06,104.29,104.29,103.26,103.7,478772,0
2016-09-07,103.76,103.76,102.88,103.14,410820,0
2016-09-08,102.78,103.07,102.14,102.27,561504,0
2016-09-09,101.68,101.94,100.26,100.28,803294,0
2016-09-12,100.02,101.33,99.82,101.16,706504,0
2016-09-13,100.58,100.6,99.15,99.33,992520,0
2016-09-14,99.28,100.38,98.2,98.38,1037432,0
2016-09-15,98.16,100.58,97.7301,99.93,1435587,0
2016-09-16,100.15,100.15,98.66,99.21,1577245,0
2016-09-19,99.32,100.15,99.01,99.31,515989,0
2016-09-20,99.98,100.03,99.32,99.34,599265,0
2016-09-21,99.88,101.67,99.64,101.51,898569,0
2016-09-22,101.9,102.75,101.84,102.32,744978,0
2016-09-23,102.28,102.68,101.135,101.19,529182,0
2016-09-26,100.59,100.95,100.04,100.25,624302,0
2016-09-27,99.81,100.76,99.3,100.61,784489,0
2016-09-28,100.73,100.73,99.28,100.23,976324,0
2016-09-29,99.95,100.56,99.45,99.72,604198,0
2016-09-30,99.76,99.98,98.95,99.47,1143614,0
2016-10-03,99.1,99.98,99.1,99.75,599956,0
2016-10-04,100.19,100.27,98.53,98.89,767392,0
2016-10-05,99.37,99.88,98.72,99.69,904411,0
2016-10-06,99.48,100.83,99.4195,100.81,807877,0
2016-10-07,100.88,100.88,99.36,99.98,1329533,0
2016-10-10,100.23,100.87,100.1,100.54,465074,0
2016-10-11,100.55,100.55,98.57,99.13,793851,0
2016-10-12,99.08,100.34,98.619,100.09,857039,0
2016-10-13,99.48,100.06,98.86,99.73,686292,0
2016-10-14,98.5,100.83,98.5,100.07,640041,0
2016-10-17,100.16,100.32,99.53,99.85,651056,0
2016-10-18,100.7,101,100.03,100.06,325817,0
2016-10-19,100.19,100.45,99.68,99.81,824498,0
2016-10-20,99.99,100.12,99.09,99.65,641415,0
2016-10-21,99.33,99.33,98.07,99.16,925211,0
2016-10-24,99.98,100.78,99.74,100.51,1032093,0
2016-10-25,100.5,100.65,99.57,99.72,912908,0
2016-10-26,99.53,100.47,99.45,99.99,1029434,0
2016-10-27,93.23,97.19,92.81,96.75,4478197,0
2016-10-28,97.62,99.04,97.62,98.33,2376521,0
2016-10-31,98.48,98.87,97.48,98.48,1462263,0
2016-11-01,98.74,99.13,97.89,98.56,1478809,0
2016-11-02,98.62,99.52,98.59,98.66,1307658,0
2016-11-03,98.67,98.69,98.05,98.11,1004978,0
2016-11-04,97.41,98.54,97.41,97.93,1053034,0
2016-11-07,99.68,99.93,98.95,99.56,921912,0
2016-11-08,99.02,100.51,98.951,100.17,760640,0
2016-11-09,97.14,100.83,97.06,100.51,1187784,0
2016-11-10,100.79,100.99,98.66,99.8,1310902,0
2016-11-11,99.49,100.71,99.19,100.54,1302325,0
2016-11-14,100.83,101.08,100.05,100.12,1700815,0
2016-11-15,100.35,101.73,100.03,101.54,1849888,0
2016-11-16,101.2,103.71,101.2,103.21,2369781,0
2016-11-17,103.07,105.31,103.07,105.06,1981232,0
2016-11-18,104.94,105.48,104.17,104.29,1203771,0
2016-11-21,102.51,105.5,102.51,105.44,1232188,0
2016-11-22,105.6,106.38,105.07,106.31,1109369,0
2016-11-23,106.2,107.6,105.49,107.59,1551180,0
2016-11-25,107.81,107.9,106.86,107.23,469297,0
2016-11-28,107.21,107.77,106.35,106.61,861293,0
2016-11-29,106.76,107.2,106.37,106.54,809542,0
2016-11-30,106.54,106.95,104.61,104.62,1377942,0
2016-12-01,104.55,104.85,102.83,103.32,1177190,0
2016-12-02,103.4,104.17,103.06,103.37,1296209,0
2016-12-05,103.68,104.55,103.33,103.63,1703768,0
2016-12-06,103.9,103.95,103.04,103.25,745269,0
2016-12-07,103.25,104.9,102.6,104.82,902695,0
2016-12-08,104.56,105.07,104.23,104.71,836411,0
2016-12-09,104.99,104.99,104.39,104.79,775208,0
2016-12-12,104.67,104.87,104.36,104.82,594022,0
2016-12-13,105.41,106.55,104.49,106.1,879544,0
2016-12-14,106.33,106.93,105.8,106.03,1086484,0
2016-12-15,106.04,107.69,105.71,107.27,890179,0
2016-12-16,107.33,107.87,106.68,107.03,1305244,0
2016-12-19,106.97,108.18,106.74,107.35,527970,0
2016-12-20,107.89,109.11,107.33,109.07,811976,0
2016-12-21,108.71,108.99,108.18,108.57,566753,0
2016-12-22,108.58,108.79,107.42,107.61,601842,0
2016-12-23,107.66,108.2,107.62,108,298879,0
2016-12-27,108.26,109.03,107.48,108.14,613905,0
2016-12-28,108.27,108.27,107.11,107.2,665771,0
2016-12-29,107.45,108.45,106.91,107.28,587309,0
2016-12-30,107.64,107.92,105.96,106.28,835542,0
2017-01-03,106.82,107.69,106.49,107.34,991008,0
2017-01-04,107.32,108.73,107.31,108.65,571530,0
2017-01-05,108.46,109.18,108.01,108.61,697043,0
2017-01-06,108.41,110.005,108.165,109.83,765449,0
2017-01-09,109.76,109.89,107.81,108.1,862203,0
2017-01-10,107.96,108.6,107.55,108.23,690727,0
2017-01-11,107.98,108.55,107.79,108.54,508276,0
2017-01-12,108.54,109.61,107.84,109.42,817463,0
2017-01-13,109.39,110.508,109.17,110.3,659860,0
2017-01-17,110.31,111.5,109.76,110.44,972027,0
2017-01-18,110.82,110.82,109.85,110.08,566522,0
2017-01-19,109.87,110.78,109.06,109.35,617108,0
2017-01-20,110.06,110.32,108.84,109.57,1131215,0
2017-01-23,109.49,109.91,108.52,108.66,703055,0
2017-01-24,108.91,109,108.06,108.52,1080736,0
2017-01-25,108.8,109.35,108.44,108.54,850594,0
2017-01-26,108.5,108.81,107.81,107.85,840717,0
2017-01-27,108.09,108.29,107.45,108.1,1022519,0
2017-01-30,108.05,108.6,107.34,108.16,830571,0
2017-01-31,107.94,108.25,107.04,107.42,764966,0
2017-02-01,107.13,107.23,104.72,105.39,1607460,0
2017-02-02,104.64,105.95,104.53,105.46,1279861,0
2017-02-03,106.41,107.17,104.511,106.72,1188335,0
2017-02-06,106.51,106.89,106,106.85,772723,0
2017-02-07,106.84,106.9,106.12,106.42,990157,0
2017-02-08,106.61,108.36,106.2,107.78,1158101,0
2017-02-09,107.78,110.44,107.41,109.47,1759921,0
2017-02-10,109.56,110.11,108.85,109.07,1056977,0
2017-02-13,109.56,110.3,109.36,110.1,983683,0
2017-02-14,109.56,110.36,109.48,110.14,809221,0
2017-02-15,110.14,111.28,110.03,111.08,1220918,0
2017-02-16,111.24,111.5,110.44,111.25,798361,0
2017-02-17,111.25,111.99,110.66,111.98,877078,0
2017-02-21,110.48,112.535,110.48,112.39,913196,0
2017-02-22,112.1,114.735,111.899,113.82,1912920,0
2017-02-23,114.16,115.09,113.57,114.9,1145358,0
2017-02-24,114.71,116.32,114.37,116.32,871168,0
2017-02-27,116.04,116.7,115.45,115.58,1171064,0
2017-02-28,115.53,116.15,115.09,115.4,916183,0
2017-03-01,116.18,117.42,115.97,117.11,998002,0
2017-03-02,116.75,117.23,116.08,116.64,609377,0
2017-03-03,116.46,117.54,116.11,117.5,631857,0
2017-03-06,116.82,117.41,116.67,117.02,607063,0
2017-03-07,117.19,117.45,116.7,116.95,557159,0
2017-03-08,117.24,117.98,116.68,117.45,1012237,0
2017-03-09,117.67,118.03,116.88,117.45,860030,0
2017-03-10,118.21,118.3,116.86,117.28,888958,0
2017-03-13,117.345,117.94,117.07,117.89,630132,0
2017-03-14,117.86,118.11,116.93,117.37,585252,0
2017-03-15,118.06,118.06,116.8,117.65,869245,0
2017-03-16,117.76,117.93,116.71,117.26,713174,0
2017-03-17,117.78,118.21,117.17,117.77,991372,0
2017-03-20,117.91,117.945,116.32,116.7,805813,0
2017-03-21,117.12,117.305,115.52,116.16,1384528,0
2017-03-22,113.29,116.45,113.29,115.88,1362882,0
2017-03-23,115.74,116.52,115.06,115.85,928680,0
2017-03-24,116.1,116.54,115.49,115.94,676565,0
2017-03-27,115.23,115.86,114.82,115.49,717035,0
2017-03-28,115.38,116.25,114.82,115.79,1005120,0
2017-03-29,115.59,116.09,115.13,115.91,530061,0
2017-03-30,115.51,116.47,115.51,115.93,458293,0
2017-03-31,115.52,116.02,115.29,115.32,607632,0
2017-04-03,115.5,116.01,114.95,115.64,1134394,0
2017-04-04,115.36,116.095,115.013,115.38,769909,0
2017-04-05,115.68,116.97,115.36,115.57,623030,0
2017-04-06,115.3,115.99,115.15,115.67,424923,0
2017-04-07,115.89,116.14,115.36,115.82,732448,0
2017-04-10,115.45,116.535,115.285,115.93,666051,0
2017-04-11,115.7,116.26,115.12,116.26,564230,0
2017-04-12,115.53,116.13,115.47,115.79,622719,0
2017-04-13,115.99,116.58,115.17,115.19,623604,0
2017-04-17,115.71,116.49,115.71,116.45,537518,0
2017-04-18,116.16,116.61,116.03,116.35,463340,0
2017-04-19,116.44,117.05,116,116.55,593849,0
2017-04-20,117.09,117.99,116.57,117.79,589547,0
2017-04-21,117.7,118.57,117.4,118.4,860541,0
2017-04-24,119.59,120,118.91,119.44,965778,0
2017-04-25,119.97,120.09,119.24,119.62,866996,0
2017-04-26,119.45,120.44,119.17,119.99,1080823,0
2017-04-27,120.85,122.91,119.55,119.89,1324698,0
2017-04-28,120.12,120.12,118.37,119.14,827680,0
2017-05-01,119.5,119.63,118.83,119.09,637391,0
2017-05-02,119.44,119.44,118.29,118.64,934169,0
2017-05-03,118.63,118.64,117.33,118.46,1132580,0
2017-05-04,118.63,121.18,117.752,120.25,1054148,0
2017-05-05,120.34,120.412,119.26,120,634264,0
2017-05-08,119.98,120.18,119.41,119.84,619231,0
2017-05-09,120,120.2,119.39,119.73,959646,0
2017-05-10,119.42,119.89,119.09,119.25,603550,0
2017-05-11,118.97,119.89,118.1,119.86,608495,0
2017-05-12,119.64,119.91,119.19,119.78,527931,0
2017-05-15,119.63,120.94,119.63,120.9,702232,0
2017-05-16,120.25,121.14,119.49,119.75,770582,0
2017-05-17,119.01,120.01,118.73,119.13,880276,0
2017-05-18,119.3,120.37,118.95,120.04,717076,0
2017-05-19,120.12,121.109,119.47,120.68,883464,0
2017-05-22,120.75,122.49,120.68,122.32,803088,0
2017-05-23,122.91,123.17,122.06,122.34,755827,0
2017-05-24,122.27,122.79,122,122.76,592889,0
2017-05-25,122.87,124.8,122.82,124.52,814294,0
2017-05-26,124.59,124.81,123.87,124.09,551376,0
2017-05-30,123.93,124.7,123.69,124.53,509129,0
2017-05-31,124.89,125.33,124.33,125.28,1532479,0
2017-06-01,125.39,125.64,124.382,125.23,895978,0
2017-06-02,125.6,125.905,124.57,125.71,767890,0
2017-06-05,126,126.28,125.05,125.46,634435,0
2017-06-06,125.41,125.8,124.31,124.43,1153764,0
2017-06-07,124.5,125.16,123.98,125.1,698886,0
2017-06-08,124.97,125.18,122.84,123.75,818307,0
2017-06-09,123.92,124.42,121.95,122.86,823088,0
2017-06-12,122.45,123.585,122.26,123.18,874150,0
2017-06-13,123.13,124.69,122.81,124.51,664420,0
2017-06-14,125.04,125.55,123.69,124.62,736344,0
2017-06-15,123.9,125.55,123.37,125.47,637686,0
2017-06-16,121.74,125.59,121.74,124.65,1732423,0
2017-06-19,125.06,125.32,124.65,125.19,774733,0
2017-06-20,124.77,125.95,124.39,124.62,962389,0
2017-06-21,124.74,125.758,124.31,125.38,1153194,0
2017-06-22,125.22,125.62,123.95,124.91,670681,0
2017-06-23,124.97,125.46,124.64,124.8,1389735,0
2017-06-26,125.06,127.097,124.14,124.33,645291,0
2017-06-27,123.86,124.08,122.81,122.85,668115,0
2017-06-28,123.16,124.25,122.3,124.06,782125,0
2017-06-29,123.62,123.64,120.372,121.61,1160050,0
2017-06-30,122.14,122.77,121.37,122.34,1017781,0
2017-07-03,122.76,123.475,121.24,121.31,461496,0
2017-07-05,121.49,122.72,121.275,122.35,869498,0
2017-07-06,121.61,122.1,120.73,121.79,834355,0
2017-07-07,122,123.47,122,122.77,685456,0
2017-07-10,122.89,123.1,122.47,122.8,506528,0
2017-07-11,122.74,122.89,121.77,122.03,1106890,0
2017-07-12,122.78,123.54,122.69,123.44,644777,0
2017-07-13,123.46,123.93,122.88,123.27,709647,0
2017-07-14,123.67,123.86,123.31,123.61,514255,0
2017-07-17,124.07,125.5,123.99,125.25,836798,0
2017-07-18,125.12,125.44,124.48,125.06,644642,0
2017-07-19,125.41,126.03,125,125.76,558467,0
2017-07-20,125.83,126.48,125.46,126.23,508712,0
2017-07-21,125.78,127.26,125.78,126.71,585056,0
2017-07-24,126.51,126.93,125.95,126.48,767558,0
2017-07-25,126.5,127.19,126.07,126.405,398819,0
2017-07-26,126.63,127.21,126.35,127.01,373469,0
2017-07-27,126.89,127.46,126.36,126.97,622481,0
2017-07-28,126.64,127.3,125.81,126.23,461649,0
2017-07-31,126.82,128.57,126.625,128.5,1402001,0
2017-08-01,128.57,129.35,128.06,129.27,1108988,0
2017-08-02,124.54,128.845,123.92,123.97,2217364,0
2017-08-03,124.17,124.47,122.78,123.97,1125870,0
2017-08-04,123.41,124.25,122.86,123.08,960498,0
2017-08-07,123.09,124.27,122.89,124.08,812979,0
2017-08-08,123.45,124.12,123.31,123.58,510336,0
2017-08-09,123.27,123.65,122.64,123.3,549335,0
2017-08-10,122.61,123.58,122.27,122.49,643254,0
2017-08-11,122.88,123.43,122.74,122.84,448358,0
2017-08-14,122.97,124.27,122.97,124.05,568683,0
2017-08-15,124.03,124.92,123.75,124.7,557233,0
2017-08-16,124.98,125.47,123.98,124.83,609078,0
2017-08-17,124.1,124.34,121.001,121.09,1160018,0
2017-08-18,120.94,121.72,119.7,120.36,929030,0
2017-08-21,120.64,121.15,120.09,120.77,824910,0
2017-08-22,121.15,122.76,121.02,122.62,637508,0
2017-08-23,122.22,122.49,121.53,122.15,486825,0
2017-08-24,122.05,122.3,121.34,121.51,448741,0
2017-08-25,121.99,122.94,121.67,122.32,869829,0
2017-08-28,122.66,123.1,122.5,122.83,445820,0
2017-08-29,122.19,123.19,122.17,123.02,576663,0
2017-08-30,123.04,123.71,122.64,123.21,572671,0
2017-08-31,123.74,124.05,123.23,123.71,844490,0
2017-09-01,124.19,124.62,122.66,123,478037,0
2017-09-05,122.58,122.71,121.32,121.86,868630,0
2017-09-06,122.37,122.66,121.17,122.41,1126337,0
2017-09-07,122.93,123.57,122.17,122.82,603583,0
2017-09-08,122.67,123.46,122.03,122.66,718105,0
2017-09-11,123.4,124.47,122.8,124.32,589692,0
2017-09-12,124.31,124.98,123.92,124.58,525394,0
2017-09-13,124.06,124.34,123.59,123.99,489050,0
2017-09-14,123.6,124.1,123.16,123.55,652376,0
2017-09-15,123.62,124.31,123.02,124.05,1453489,0
2017-09-18,123.91,125.57,123.77,125.53,762210,0
2017-09-19,125.65,126.26,125.03,125.18,559263,0
2017-09-20,125.41,125.84,124.39,125.1,508071,0
2017-09-21,125.09,125.27,124.29,124.76,544140,0
2017-09-22,124.56,126.29,124.47,126.23,819463,0
2017-09-25,125.79,127.15,125.5,127.11,1144964,0
2017-09-26,127.61,127.91,127,127.48,947807,0
2017-09-27,127.99,128.63,127.86,128.36,897966,0
2017-09-28,127.75,128.64,127.67,128.21,867110,0
2017-09-29,128.12,129.61,127.865,128.96,1220780,0
2017-10-02,129.22,129.81,128.33,128.87,675040,0
2017-10-03,129.15,129.52,128.76,128.83,546752,0
2017-10-04,128.59,128.77,127.68,128.58,483549,0
2017-10-05,128.96,129.24,128.15,128.91,691481,0
2017-10-06,128.9,128.9,127.17,127.48,1332947,0
2017-10-09,127.56,127.855,127.21,127.51,951780,0
2017-10-10,127.94,128.645,127.73,127.87,700827,0
2017-10-11,127.71,127.93,126.45,126.74,832449,0
2017-10-12,126.73,127.59,126.7,127.17,1409961,0
2017-10-13,126.77,128,126.77,127.08,702777,0
2017-10-16,127.04,127.5,126.75,127.2,626217,0
2017-10-17,127.08,127.41,126.31,126.63,437471,0
2017-10-18,126.5,127.51,126.5,127.07,596833,0
2017-10-19,126.95,127.77,126.64,127.55,478644,0
2017-10-20,128.13,128.58,127.81,128.44,590746,0
2017-10-23,128.69,129.2,127.83,127.99,674207,0
2017-10-24,128,128.47,127.14,127.39,962756,0
2017-10-25,126.89,128.595,126.64,128.21,1065549,0
2017-10-26,129.08,129.505,128.56,128.94,465237,0
2017-10-27,128.69,130.2,128.49,130.18,809181,0
2017-10-30,129.86,130.18,128.72,129.45,954835,0
2017-10-31,129.19,129.7,128.51,129.43,1317262,0
2017-11-01,124,125.79,120.38,125.52,5165989,0
2017-11-02,125.62,127.18,125.35,126.58,1552317,0
2017-11-03,126.46,127.1,126.14,127.03,1038581,0
2017-11-06,126.96,127.81,126.63,127.77,1228421,0
2017-11-07,127.74,127.74,126.34,126.97,971623,0
2017-11-08,126.76,129.11,126.59,128.83,700503,0
2017-11-09,128.12,129.16,127.42,128.88,923596,0
2017-11-10,128.54,128.54,127.58,128,482710,0
