Date,Open,High,Low,Close,Volume,OpenInt
1994-03-18,1.91,1.91,1.78,1.81,15342400,0
1994-03-21,1.78,1.84,1.78,1.78,2456000,0
1994-03-22,1.75,1.81,1.75,1.75,981600,0
1994-03-23,1.75,1.81,1.75,1.75,613600,0
1994-03-24,1.75,1.78,1.72,1.72,1198400,0
1994-03-25,1.72,1.78,1.72,1.73,26400,0
1994-03-28,1.72,1.75,1.72,1.72,350400,0
1994-03-29,1.72,1.72,1.69,1.69,2008000,0
1994-03-30,1.69,1.69,1.59,1.59,415200,0
1994-03-31,1.59,1.59,1.56,1.56,135200,0
1994-04-04,1.53,1.53,1.5,1.5,50400,0
1994-04-05,1.55,1.55,1.5,1.5,251200,0
1994-04-06,1.53,1.53,1.5,1.5,272800,0
1994-04-07,1.5,1.53,1.5,1.53,28000,0
1994-04-08,1.53,1.55,1.5,1.5,281600,0
1994-04-11,1.5,1.53,1.5,1.53,124000,0
1994-04-12,1.59,1.66,1.59,1.59,433600,0
1994-04-13,1.62,1.66,1.56,1.62,2951200,0
1994-04-14,1.59,1.62,1.56,1.56,136000,0
1994-04-15,1.62,1.62,1.56,1.59,34400,0
1994-04-18,1.56,1.61,1.53,1.53,117600,0
1994-04-19,1.5,1.5,1.34,1.38,100000,0
1994-04-20,1.38,1.38,1.09,1.2,620000,0
1994-04-21,1.19,1.25,1.16,1.19,253600,0
1994-04-22,1.22,1.22,1.16,1.22,450400,0
1994-04-25,1.22,1.25,1.22,1.25,24800,0
1994-04-26,1.34,1.38,1.33,1.38,100000,0
1994-04-28,1.31,1.38,1.31,1.38,4800,0
1994-04-29,1.41,1.41,1.34,1.38,40000,0
1994-05-02,1.41,1.66,1.38,1.5,333600,0
1994-05-03,1.59,1.62,1.56,1.62,180800,0
1994-05-04,1.59,1.75,1.59,1.72,320000,0
1994-05-05,1.75,1.75,1.69,1.75,136000,0
1994-05-06,1.66,1.66,1.53,1.59,380800,0
1994-05-09,1.59,1.62,1.5,1.5,745600,0
1994-05-10,1.5,1.56,1.5,1.56,56000,0
1994-05-11,1.56,1.56,1.53,1.53,16000,0
1994-05-12,1.5,1.5,1.5,1.5,21600,0
1994-05-13,1.56,1.59,1.5,1.56,254400,0
1994-05-16,1.52,1.56,1.47,1.5,732000,0
1994-05-17,1.56,1.59,1.53,1.55,364800,0
1994-05-18,1.53,1.56,1.5,1.5,695200,0
1994-05-19,1.56,1.56,1.5,1.5,32000,0
1994-05-20,1.5,1.5,1.5,1.5,15200,0
1994-05-23,1.56,1.56,1.5,1.53,280800,0
1994-05-24,1.5,1.56,1.5,1.56,296000,0
1994-05-25,1.56,1.56,1.44,1.5,99200,0
1994-05-26,1.47,1.53,1.47,1.5,74400,0
1994-05-27,1.53,1.53,1.45,1.48,33600,0
1994-05-31,1.44,1.5,1.44,1.5,29600,0
1994-06-01,1.44,1.44,1.33,1.34,352800,0
1994-06-02,1.34,1.38,1.34,1.34,60800,0
1994-06-03,1.41,1.41,1.32,1.34,104000,0
1994-06-06,1.41,1.41,1.31,1.31,48000,0
1994-06-07,1.38,1.38,1.31,1.31,8000,0
1994-06-08,1.41,1.41,1.31,1.31,69600,0
1994-06-09,1.33,1.44,1.31,1.44,1534400,0
1994-06-10,1.44,1.5,1.44,1.47,508800,0
1994-06-13,1.44,1.45,1.44,1.44,164000,0
1994-06-14,1.47,1.53,1.47,1.47,71200,0
1994-06-15,1.53,1.53,1.48,1.5,54400,0
1994-06-16,1.48,1.53,1.48,1.53,31200,0
1994-06-17,1.48,1.53,1.47,1.53,10400,0
1994-06-20,1.47,1.53,1.47,1.53,24000,0
1994-06-21,1.47,1.47,1.38,1.38,168000,0
1994-06-22,1.39,1.44,1.38,1.44,41600,0
1994-06-23,1.38,1.38,1.31,1.31,40000,0
1994-06-24,1.28,1.28,1.22,1.28,140000,0
1994-06-27,1.22,1.26,1.09,1.09,558400,0
1994-06-28,1.16,1.17,1.12,1.16,5164800,0
1994-06-29,1.16,1.27,1.12,1.22,548000,0
1994-06-30,1.25,1.25,1.17,1.17,243200,0
1994-07-01,1.22,1.22,1.16,1.19,30400,0
1994-07-05,1.19,1.22,1.19,1.22,68000,0
1994-07-06,1.23,1.25,1.19,1.25,427200,0
1994-07-07,1.25,1.31,1.22,1.3,236800,0
1994-07-08,1.31,1.31,1.25,1.25,1600,0
1994-07-11,1.25,1.25,1.25,1.25,4000,0
1994-07-12,1.31,1.31,1.25,1.28,161600,0
1994-07-13,1.28,1.31,1.28,1.3,85600,0
1994-07-14,1.31,1.31,1.24,1.28,644800,0
1994-07-15,1.28,1.38,1.28,1.36,433600,0
1994-07-18,1.41,1.47,1.34,1.41,518400,0
1994-07-19,1.38,1.38,1.28,1.34,228800,0
1994-07-20,1.28,1.38,1.28,1.38,5600,0
1994-07-21,1.38,1.38,1.31,1.38,52000,0
1994-07-22,1.38,1.41,1.38,1.38,84000,0
1994-07-25,1.41,1.41,1.34,1.41,35200,0
1994-07-26,1.41,1.44,1.38,1.39,592000,0
1994-07-27,1.44,1.44,1.38,1.39,57600,0
1994-07-28,1.38,1.41,1.34,1.41,77600,0
1994-07-29,1.34,1.41,1.34,1.34,283200,0
1994-08-01,1.38,1.38,1.3,1.31,53600,0
1994-08-02,1.28,1.31,1.28,1.28,488800,0
1994-08-03,1.34,1.34,1.28,1.28,25600,0
1994-08-05,1.28,1.28,1.28,1.28,24800,0
1994-08-08,1.28,1.28,1.16,1.16,561600,0
1994-08-09,1.16,1.16,1.12,1.12,12000,0
1994-08-10,1.22,1.41,1.22,1.38,2401600,0
1994-08-11,1.41,1.44,1.34,1.39,1650400,0
1994-08-12,1.44,1.44,1.39,1.42,25600,0
1994-08-15,1.34,1.42,1.34,1.36,586400,0
1994-08-16,1.44,1.44,1.44,1.44,800,0
1994-08-17,1.44,1.47,1.38,1.47,305600,0
1994-08-18,1.47,1.47,1.47,1.47,800,0
1994-08-19,1.44,1.47,1.38,1.39,807200,0
1994-08-22,1.47,1.5,1.47,1.5,376000,0
1994-08-23,1.5,1.62,1.47,1.53,184000,0
1994-08-24,1.62,1.62,1.53,1.59,246400,0
1994-08-25,1.56,1.61,1.56,1.61,170400,0
1994-08-26,1.62,1.62,1.56,1.62,264000,0
1994-08-29,1.56,1.62,1.56,1.56,292800,0
1994-08-30,1.62,1.69,1.62,1.66,224000,0
1994-08-31,1.72,1.81,1.69,1.75,280000,0
1994-09-01,1.81,1.81,1.72,1.78,584800,0
1994-09-02,1.75,1.84,1.75,1.84,199200,0
1994-09-06,1.81,1.84,1.75,1.78,48000,0
1994-09-07,1.75,1.78,1.72,1.78,178400,0
1994-09-08,1.78,1.84,1.69,1.77,394400,0
1994-09-09,1.75,1.88,1.75,1.84,782400,0
1994-09-12,1.88,1.94,1.78,1.94,500800,0
1994-09-13,2.03,2.06,1.78,1.85,2921600,0
1994-09-14,1.91,1.91,1.78,1.78,249600,0
1994-09-15,1.86,1.88,1.78,1.88,2437600,0
1994-09-16,1.84,1.88,1.81,1.88,98400,0
1994-09-19,1.88,1.88,1.62,1.62,704800,0
1994-09-20,1.59,1.72,1.59,1.66,456000,0
1994-09-21,1.62,1.69,1.62,1.69,176800,0
1994-09-22,1.69,1.69,1.62,1.62,260000,0
1994-09-23,1.62,1.62,1.62,1.62,4800,0
1994-09-26,1.62,1.72,1.62,1.69,304800,0
1994-09-27,1.72,1.78,1.69,1.73,56800,0
1994-09-28,1.78,1.81,1.75,1.81,2433600,0
1994-09-29,1.84,1.84,1.75,1.84,1387200,0
1994-09-30,1.84,1.84,1.78,1.83,468000,0
1994-10-03,1.84,1.84,1.78,1.84,91200,0
1994-10-04,1.78,1.84,1.75,1.75,687200,0
1994-10-05,1.69,1.78,1.53,1.59,425600,0
1994-10-06,1.62,1.62,1.56,1.62,62400,0
1994-10-07,1.62,1.64,1.56,1.64,137600,0
1994-10-10,1.66,1.66,1.64,1.66,40000,0
1994-10-11,1.66,1.66,1.59,1.62,64800,0
1994-10-12,1.59,1.66,1.59,1.61,105600,0
1994-10-13,1.66,1.66,1.59,1.61,166400,0
1994-10-17,1.66,1.66,1.59,1.62,152800,0
1994-10-18,1.66,1.66,1.61,1.61,217600,0
1994-10-19,1.62,1.69,1.62,1.64,268000,0
1994-10-20,1.72,1.72,1.62,1.69,1922400,0
1994-10-21,1.62,1.69,1.59,1.62,805600,0
1994-10-24,1.67,1.69,1.59,1.66,93600,0
1994-10-25,1.69,1.69,1.67,1.67,15200,0
1994-10-26,1.72,1.72,1.62,1.72,90400,0
1994-10-27,1.72,1.72,1.66,1.66,60800,0
1994-10-28,1.66,1.72,1.66,1.66,50400,0
1994-10-31,1.69,1.84,1.66,1.78,1092800,0
1994-11-01,1.78,1.78,1.72,1.76,59200,0
1994-11-02,1.78,1.78,1.59,1.62,280000,0
1994-11-03,1.66,1.67,1.56,1.62,468000,0
1994-11-04,1.72,1.72,1.66,1.69,1279200,0
1994-11-07,1.72,1.72,1.66,1.7,473600,0
1994-11-08,1.66,1.69,1.62,1.63,82400,0
1994-11-09,1.7,1.72,1.62,1.62,764000,0
1994-11-10,1.69,1.69,1.62,1.62,130400,0
1994-11-11,1.72,1.72,1.59,1.69,181600,0
1994-11-14,1.72,1.81,1.67,1.81,452800,0
1994-11-15,1.81,1.88,1.72,1.75,299200,0
1994-11-16,1.78,1.78,1.72,1.75,122400,0
1994-11-17,1.78,1.78,1.72,1.78,104800,0
1994-11-18,1.7,1.78,1.7,1.78,59200,0
1994-11-21,1.69,1.78,1.69,1.77,64800,0
1994-11-22,1.69,1.75,1.66,1.66,365600,0
1994-11-23,1.72,1.72,1.59,1.66,251200,0
1994-11-25,1.72,1.81,1.72,1.81,201600,0
1994-11-28,1.81,1.81,1.78,1.81,67200,0
1994-11-29,1.72,1.84,1.72,1.81,579200,0
1994-11-30,1.84,1.84,1.84,1.84,16800,0
1994-12-01,1.78,1.88,1.78,1.81,73600,0
1994-12-02,1.83,1.97,1.81,1.91,509600,0
1994-12-05,2,2.06,1.94,2,756800,0
1994-12-06,1.97,2.06,1.97,2.03,398400,0
1994-12-07,1.97,2,1.88,1.88,418400,0
1994-12-08,1.88,1.94,1.81,1.84,236800,0
1994-12-09,1.81,1.88,1.78,1.88,80800,0
1994-12-12,1.78,1.78,1.69,1.75,596800,0
1994-12-13,1.75,1.78,1.72,1.75,57600,0
1994-12-14,1.78,1.84,1.77,1.84,732000,0
1994-12-15,1.84,1.88,1.75,1.81,432800,0
1994-12-16,1.84,1.94,1.81,1.92,724000,0
1994-12-19,1.88,2,1.88,2,51200,0
1994-12-20,2,2,1.91,1.92,116800,0
1994-12-21,1.94,2,1.91,1.91,30400,0
1994-12-22,1.91,2,1.91,1.92,130400,0
1994-12-23,2,2,1.91,1.92,20000,0
1994-12-27,1.95,2,1.92,1.95,12800,0
1994-12-28,1.91,2.06,1.91,1.97,1737600,0
1994-12-29,2.06,2.06,1.97,2,213600,0
1994-12-30,2.03,2.03,1.88,1.91,186400,0
1995-01-03,1.91,1.91,1.88,1.88,25600,0
1995-01-04,1.94,2.03,1.92,2.02,2107200,0
1995-01-05,2.09,2.22,2.03,2.14,2080800,0
1995-01-06,2.09,2.19,2.09,2.16,309600,0
1995-01-09,2.19,2.19,2.09,2.09,743200,0
1995-01-10,2.09,2.19,2.09,2.09,275200,0
1995-01-11,2.09,2.19,2.06,2.09,696000,0
1995-01-12,2.06,2.16,2.06,2.09,52000,0
1995-01-13,2.06,2.12,2.03,2.09,119200,0
1995-01-16,2.09,2.12,2.03,2.08,271200,0
1995-01-17,2.12,2.3,2.03,2.25,1117600,0
1995-01-18,2.28,2.34,2.16,2.19,764800,0
1995-01-19,2.16,2.22,2.12,2.22,292800,0
1995-01-20,2.22,2.22,2.09,2.19,35200,0
1995-01-23,2.09,2.19,2.06,2.06,1658400,0
1995-01-24,2.06,2.12,1.91,1.95,1881600,0
1995-01-25,1.94,1.98,1.94,1.97,278400,0
1995-01-26,1.94,2,1.91,1.91,353600,0
1995-01-27,2,2,1.91,1.91,10400,0
1995-01-30,2,2,1.91,1.92,124800,0
1995-01-31,1.88,1.97,1.88,1.94,318400,0
1995-02-01,1.88,1.97,1.88,1.91,204000,0
1995-02-02,1.97,1.97,1.91,1.97,10400,0
1995-02-03,1.97,2.02,1.91,1.95,473600,0
1995-02-06,1.94,2,1.94,2,575200,0
1995-02-07,2,2,1.91,1.92,163200,0
1995-02-08,1.91,1.97,1.88,1.94,221600,0
1995-02-09,2,2,1.94,1.95,12800,0
1995-02-10,1.94,1.97,1.91,1.97,42400,0
1995-02-13,1.97,1.97,1.91,1.97,53600,0
1995-02-14,1.97,1.97,1.88,1.88,145600,0
1995-02-15,1.88,2.03,1.88,1.97,724800,0
1995-02-16,2.03,2.09,1.98,2.02,642400,0
1995-02-17,1.97,2.03,1.91,1.92,256800,0
1995-02-21,1.88,1.95,1.88,1.92,330400,0
1995-02-22,1.95,1.95,1.89,1.95,24800,0
1995-02-23,1.97,1.98,1.95,1.98,32800,0
1995-02-27,1.91,1.97,1.89,1.89,163200,0
1995-02-28,1.89,1.91,1.81,1.84,340000,0
1995-03-01,1.84,1.94,1.84,1.91,561600,0
1995-03-02,1.84,1.94,1.84,1.94,28800,0
1995-03-03,1.94,1.94,1.84,1.94,41600,0
1995-03-06,1.88,1.91,1.88,1.88,170400,0
1995-03-07,1.88,1.91,1.84,1.84,604000,0
1995-03-08,1.84,1.91,1.81,1.91,112000,0
1995-03-09,1.91,1.91,1.81,1.91,16000,0
1995-03-10,1.83,1.91,1.81,1.88,17600,0
1995-03-13,1.81,1.89,1.81,1.89,77600,0
1995-03-14,1.84,1.91,1.78,1.88,673600,0
1995-03-15,1.84,1.91,1.84,1.86,128800,0
1995-03-16,1.81,1.88,1.75,1.81,223200,0
1995-03-17,1.75,1.81,1.75,1.76,45600,0
1995-03-20,1.72,1.75,1.62,1.62,272000,0
1995-03-21,1.69,1.78,1.66,1.77,1821600,0
1995-03-22,1.78,1.78,1.73,1.75,144800,0
1995-03-23,1.72,1.78,1.72,1.78,28000,0
1995-03-24,1.78,1.81,1.72,1.8,495200,0
1995-03-27,1.75,1.81,1.72,1.75,244000,0
1995-03-28,1.75,1.75,1.66,1.75,480000,0
1995-03-29,1.69,1.75,1.69,1.69,129600,0
1995-03-30,1.69,1.72,1.66,1.72,450400,0
1995-03-31,1.69,1.75,1.69,1.72,112000,0
1995-04-03,1.69,1.75,1.69,1.73,55200,0
1995-04-04,1.69,1.75,1.69,1.75,73600,0
1995-04-05,1.75,1.75,1.69,1.69,89600,0
1995-04-06,1.7,1.78,1.69,1.72,403200,0
1995-04-07,1.72,1.78,1.72,1.78,189600,0
1995-04-10,1.81,1.84,1.77,1.84,831200,0
1995-04-11,1.84,1.84,1.78,1.83,1406400,0
1995-04-12,1.84,1.97,1.81,1.91,1026400,0
1995-04-13,1.97,2,1.94,1.94,344000,0
1995-04-17,1.94,1.98,1.91,1.91,147200,0
1995-04-18,1.94,2,1.91,2,404800,0
1995-04-19,1.94,1.97,1.91,1.91,17600,0
1995-04-20,1.91,1.94,1.91,1.91,69600,0
1995-04-21,1.94,2,1.94,2,56000,0
1995-04-24,1.94,2,1.94,1.98,176800,0
1995-04-25,1.97,2,1.97,2,144800,0
1995-04-26,1.97,2.03,1.97,1.97,324000,0
1995-04-27,1.98,2.03,1.97,1.98,237600,0
1995-04-28,1.97,2.06,1.97,2.05,177600,0
1995-05-01,2.06,2.06,2,2.06,44800,0
1995-05-02,1.97,2.03,1.97,2.03,40000,0
1995-05-03,1.97,2.03,1.97,2,447200,0
1995-05-04,1.97,2.03,1.97,1.97,75200,0
1995-05-05,1.97,2.03,1.97,2.03,40800,0
1995-05-08,2.03,2.03,1.95,2,45600,0
1995-05-09,2,2,1.91,1.94,217600,0
1995-05-10,1.91,2.02,1.91,2.02,451200,0
1995-05-11,2.03,2.03,1.97,2.02,148000,0
1995-05-12,1.97,2.06,1.97,2.02,1082400,0
1995-05-15,2.06,2.06,2,2.06,372000,0
1995-05-16,2.06,2.06,2,2,208000,0
1995-05-17,2.02,2.16,2.02,2.12,2094400,0
1995-05-18,2.12,2.12,2.03,2.08,1340000,0
1995-05-19,2.03,2.08,2,2.08,528800,0
1995-05-22,2.02,2.08,2.02,2.03,476800,0
1995-05-23,2.03,2.38,2.03,2.38,4571200,0
1995-05-24,2.47,2.47,2.38,2.38,4178400,0
1995-05-25,2.41,2.41,2.28,2.33,964800,0
1995-05-26,2.25,2.36,2.12,2.36,2054400,0
1995-05-30,2.38,2.38,2.25,2.25,840800,0
1995-05-31,2.25,2.28,2.25,2.28,180000,0
1995-06-01,2.28,2.28,2.22,2.22,116000,0
1995-06-02,2.28,2.28,2.22,2.27,331200,0
1995-06-05,2.28,2.34,2.23,2.28,948800,0
1995-06-06,2.31,2.33,2.3,2.33,2644800,0
1995-06-07,2.33,2.33,2.25,2.25,461600,0
1995-06-08,2.33,2.33,2.24,2.24,335200,0
1995-06-09,2.3,2.3,2.22,2.22,128000,0
1995-06-12,2.28,2.3,2.22,2.3,319200,0
1995-06-13,2.3,2.44,2.27,2.44,5566400,0
1995-06-14,2.44,2.59,2.41,2.53,1306400,0
1995-06-15,2.53,2.56,2.5,2.53,1100800,0
1995-06-16,2.5,2.56,2.47,2.52,1020000,0
1995-06-19,2.52,2.56,2.47,2.56,638400,0
1995-06-20,2.56,2.62,2.53,2.53,1545600,0
1995-06-21,2.53,2.62,2.53,2.53,612800,0
1995-06-22,2.53,2.59,2.47,2.5,576800,0
1995-06-23,2.47,2.53,2.47,2.47,584000,0
1995-06-26,2.47,2.53,2.47,2.52,384000,0
1995-06-27,2.47,2.53,2.47,2.47,184800,0
1995-06-28,2.53,2.59,2.5,2.59,843200,0
1995-06-29,2.53,2.66,2.53,2.66,332000,0
1995-06-30,2.69,2.78,2.66,2.73,1019200,0
1995-07-03,2.77,2.8,2.72,2.72,1004000,0
1995-07-05,2.78,2.81,2.72,2.75,470400,0
1995-07-06,2.75,2.78,2.75,2.78,279200,0
1995-07-07,2.75,2.78,2.72,2.75,591200,0
1995-07-10,2.72,2.78,2.72,2.75,1224800,0
1995-07-11,2.72,2.75,2.72,2.73,360000,0
1995-07-12,2.72,3.27,2.72,3.06,1901600,0
1995-07-13,3.03,3.12,2.97,3.09,1316800,0
1995-07-14,3.03,3.09,3,3,754400,0
1995-07-17,3.03,3.09,2.97,2.98,358400,0
1995-07-18,3,3,2.91,2.94,475200,0
1995-07-19,2.88,2.91,2.75,2.83,1806400,0
1995-07-20,2.88,2.91,2.81,2.86,437600,0
1995-07-21,2.84,2.88,2.81,2.88,98400,0
1995-07-24,2.81,3.12,2.72,3.08,1819200,0
1995-07-25,3.14,3.22,2.88,2.88,1278400,0
1995-07-26,2.84,2.94,2.75,2.75,830400,0
1995-07-27,2.66,3.09,2.62,3.06,2260000,0
1995-07-28,3.03,3.12,3,3.09,992000,0
1995-07-31,3.03,3.09,3,3.03,500000,0
1995-08-01,3.06,3.06,2.97,2.98,420800,0
1995-08-02,2.97,3,2.91,2.91,180800,0
1995-08-03,2.91,2.91,2.75,2.75,930400,0
1995-08-04,2.75,2.88,2.72,2.88,863200,0
1995-08-07,2.81,2.91,2.81,2.81,1040000,0
1995-08-08,2.84,2.91,2.84,2.88,412800,0
1995-08-09,2.84,2.91,2.84,2.86,356000,0
1995-08-10,2.84,3,2.84,2.94,656000,0
1995-08-11,2.97,2.97,2.88,2.92,619200,0
1995-08-14,2.97,2.97,2.88,2.97,8800,0
1995-08-15,2.97,2.97,2.88,2.94,191200,0
1995-08-16,2.91,3,2.91,2.91,2232000,0
1995-08-17,2.91,2.95,2.91,2.95,64800,0
1995-08-18,2.91,3,2.91,2.97,1271200,0
1995-08-21,2.97,3.03,2.91,2.94,956800,0
1995-08-22,3,3.03,2.94,3,231200,0
1995-08-23,2.94,3.06,2.94,3.06,412000,0
1995-08-24,3,3.09,3,3.09,150400,0
1995-08-25,3,3.09,3,3,643200,0
1995-08-28,3,3.03,2.91,2.91,212000,0
1995-08-29,2.88,2.92,2.62,2.72,1620000,0
1995-08-30,2.75,2.81,2.69,2.81,211200,0
1995-08-31,2.75,2.81,2.72,2.72,271200,0
1995-09-01,2.69,2.75,2.69,2.75,27200,0
1995-09-05,2.69,2.77,2.69,2.75,319200,0
1995-09-06,2.78,2.94,2.73,2.89,646400,0
1995-09-07,2.94,3.06,2.94,2.95,836000,0
1995-09-08,2.94,3.16,2.94,3.05,939200,0
1995-09-11,3.12,3.16,3,3,240800,0
1995-09-12,3.06,3.06,2.94,2.95,68000,0
1995-09-13,3.03,3.03,2.94,3,721600,0
1995-09-14,2.97,3.03,2.97,2.98,251200,0
1995-09-15,3,3.03,2.97,2.97,256000,0
1995-09-18,2.97,3.03,2.97,3,52800,0
1995-09-19,2.97,3.03,2.97,3,460800,0
1995-09-20,3.09,3.27,3.06,3.25,481600,0
1995-09-21,3.28,3.34,3.18,3.28,2275200,0
1995-09-22,3.31,3.34,3.25,3.34,1068800,0
1995-09-25,3.34,3.34,3.23,3.23,1012000,0
1995-09-26,3.23,3.28,3.12,3.19,89600,0
1995-09-27,3.12,3.12,3.06,3.12,200000,0
1995-09-28,3.16,3.22,3.09,3.22,91200,0
1995-09-29,3.22,3.28,3.19,3.22,148000,0
1995-10-02,3.28,3.28,3.23,3.28,794400,0
1995-10-03,3.27,3.28,3.19,3.19,1043200,0
1995-10-04,3.22,3.25,3.16,3.16,292000,0
1995-10-05,3.16,3.22,3.16,3.17,46400,0
1995-10-06,3.22,3.25,3.2,3.2,56800,0
1995-10-09,3.25,3.25,3.09,3.09,87200,0
1995-10-10,3.06,3.06,2.94,3,330400,0
1995-10-11,3,3,2.95,2.97,380800,0
1995-10-12,2.97,2.97,2.88,2.97,108800,0
1995-10-13,2.97,2.97,2.91,2.97,326400,0
1995-10-16,2.97,3,2.94,2.98,167200,0
1995-10-17,3,3,2.97,3,373600,0
1995-10-18,3.03,3.03,2.88,2.94,185600,0
1995-10-19,2.95,2.95,2.75,2.81,848800,0
1995-10-20,2.78,2.94,2.78,2.84,296800,0
1995-10-23,2.84,2.91,2.75,2.75,407200,0
1995-10-24,2.88,2.94,2.81,2.94,656000,0
1995-10-25,2.97,3.03,2.91,3,346400,0
1995-10-26,3,3,2.94,2.95,261600,0
1995-10-27,3.03,3.03,2.94,2.97,64000,0
1995-10-30,2.94,3.03,2.94,2.94,69600,0
1995-10-31,3.03,3.03,2.91,2.91,115200,0
1995-11-01,3,3,2.8,2.8,247200,0
1995-11-02,2.86,2.88,2.78,2.78,957600,0
1995-11-03,2.78,2.81,2.75,2.78,131200,0
1995-11-06,2.81,2.81,2.72,2.72,153600,0
1995-11-07,2.69,2.77,2.69,2.75,69600,0
1995-11-08,2.69,2.75,2.62,2.62,94400,0
1995-11-09,2.66,2.69,2.62,2.62,126400,0
1995-11-10,2.62,2.69,2.62,2.67,228000,0
1995-11-13,2.69,3.03,2.69,3,3340000,0
1995-11-14,2.94,3.16,2.88,3.06,923200,0
1995-11-15,3.03,3.16,3.03,3.09,568800,0
1995-11-16,3.22,3.27,3.16,3.27,1073600,0
1995-11-17,3.27,3.28,3.19,3.28,1363200,0
1995-11-20,3.31,3.5,3.25,3.39,2897600,0
1995-11-21,3.47,3.5,3.19,3.19,2134400,0
1995-11-22,3.19,3.31,3.19,3.28,1520000,0
1995-11-24,3.25,3.38,3.25,3.28,241600,0
1995-11-27,3.38,3.41,3.28,3.31,1204000,0
1995-11-28,3.31,3.38,3.31,3.34,354400,0
1995-11-29,3.38,3.44,3.38,3.44,741600,0
1995-11-30,3.38,3.59,3.38,3.5,768000,0
1995-12-01,3.56,3.56,3.44,3.44,372800,0
1995-12-04,3.5,3.59,3.45,3.59,2336000,0
1995-12-05,3.59,3.66,3.59,3.59,929600,0
1995-12-06,3.59,3.66,3.59,3.66,753600,0
1995-12-07,3.66,3.66,3.59,3.59,570400,0
1995-12-08,3.64,3.64,3.59,3.64,853600,0
1995-12-11,3.64,3.64,3.59,3.62,87200,0
1995-12-12,3.59,3.78,3.59,3.72,1314400,0
1995-12-13,3.75,3.78,3.62,3.62,616000,0
1995-12-14,3.72,3.72,3.59,3.59,253600,0
1995-12-15,3.66,3.66,3.47,3.5,719200,0
1995-12-18,3.44,3.53,3.09,3.11,830400,0
1995-12-19,3.09,3.19,3.09,3.19,868800,0
1995-12-20,3.22,3.31,3.19,3.31,972000,0
1995-12-21,3.31,3.38,3.22,3.31,349600,0
1995-12-22,3.38,3.44,3.28,3.44,412800,0
1995-12-26,3.38,3.62,3.38,3.61,918400,0
1995-12-27,3.62,3.62,3.56,3.56,215200,0
1995-12-28,3.62,3.69,3.56,3.59,652000,0
1995-12-29,3.62,3.75,3.56,3.75,580800,0
1996-01-02,3.75,3.75,3.62,3.62,985600,0
1996-01-03,3.62,3.69,3.41,3.41,678400,0
1996-01-04,3.41,3.5,3.34,3.38,886400,0
1996-01-05,3.34,3.53,3.34,3.53,408800,0
1996-01-08,3.5,3.56,3.5,3.5,108800,0
1996-01-09,3.5,3.56,3.41,3.41,648000,0
1996-01-10,3.38,3.38,3.06,3.25,1016000,0
1996-01-11,3.28,3.38,3.25,3.34,636800,0
1996-01-12,3.28,3.34,3.22,3.22,187200,0
1996-01-15,3.22,3.28,3.19,3.25,1064000,0
1996-01-16,3.28,3.47,3.25,3.41,523200,0
1996-01-17,3.41,3.47,3.35,3.38,1016000,0
1996-01-18,3.47,3.47,3.22,3.25,3097600,0
1996-01-19,3.34,3.38,3.25,3.38,1966400,0
1996-01-22,3.41,3.47,3.28,3.42,1217600,0
1996-01-23,3.47,3.47,3.41,3.47,249600,0
1996-01-24,3.38,3.47,3.38,3.45,1092000,0
1996-01-25,3.47,3.47,3.41,3.42,544800,0
1996-01-26,3.41,3.44,3.34,3.34,465600,0
1996-01-29,3.39,3.41,3.34,3.39,217600,0
1996-01-30,3.47,3.53,3.38,3.44,960000,0
1996-01-31,3.45,3.53,3.44,3.47,1616000,0
1996-02-01,3.5,3.5,3.44,3.44,328800,0
1996-02-02,3.53,3.56,3.44,3.55,2584000,0
1996-02-05,3.62,3.66,3.56,3.62,648800,0
1996-02-06,3.66,3.69,3.59,3.66,287200,0
1996-02-07,3.59,3.72,3.58,3.62,992000,0
1996-02-08,3.62,3.72,3.62,3.72,805600,0
1996-02-09,3.72,3.81,3.66,3.78,580000,0
1996-02-12,3.88,4.03,3.78,3.88,1508800,0
1996-02-13,3.88,3.91,3.78,3.81,1117600,0
1996-02-14,3.81,3.97,3.81,3.91,992000,0
1996-02-15,3.97,4.12,3.88,4.06,1622400,0
1996-02-16,4.12,4.12,4.06,4.12,131200,0
1996-02-20,4.06,4.16,4,4.09,883200,0
1996-02-21,4.03,4.12,4.02,4.06,260000,0
1996-02-22,4.16,4.19,4.06,4.11,303200,0
1996-02-23,4.19,4.34,4.12,4.28,1184000,0
1996-02-26,4.31,4.31,4.12,4.22,416800,0
1996-02-27,4.25,4.41,4.25,4.31,1510400,0
1996-02-28,4.34,4.34,4.25,4.25,628800,0
1996-02-29,4.17,4.28,4.16,4.19,224000,0
1996-03-01,4.22,4.25,4.12,4.19,856800,0
1996-03-04,4.16,4.25,4.09,4.11,865600,0
1996-03-05,4.09,4.19,4.09,4.19,1975200,0
1996-03-06,4.16,4.28,4.16,4.25,1648800,0
1996-03-07,4.19,4.28,4.19,4.19,227200,0
1996-03-08,4.16,4.28,4.09,4.22,1009600,0
1996-03-11,4.25,4.28,4.17,4.22,565600,0
1996-03-12,4.19,4.23,4.19,4.19,212800,0
1996-03-13,4.19,4.25,4.19,4.2,317600,0
1996-03-14,4.23,4.25,4.19,4.19,32800,0
1996-03-15,4.19,4.3,4.19,4.28,1496800,0
1996-03-18,4.27,4.31,4.23,4.25,1027200,0
1996-03-19,4.22,4.44,4.22,4.41,2966400,0
1996-03-20,4.41,4.41,4.28,4.38,684800,0
1996-03-21,4.38,4.41,4.31,4.31,41600,0
1996-03-22,4.41,4.47,4.34,4.47,2218400,0
1996-03-25,4.5,4.5,4.28,4.33,896000,0
1996-03-26,4.34,4.34,4.25,4.28,502400,0
1996-03-27,4.25,4.28,3.97,4.03,2316000,0
1996-03-28,3.97,4.03,3.69,3.69,1598400,0
1996-03-29,3.72,3.81,3.69,3.81,3780800,0
1996-04-01,3.81,4.22,3.78,4.06,1327200,0
1996-04-02,4.09,4.22,4,4.12,940000,0
1996-04-03,4.19,4.19,4.09,4.09,352000,0
1996-04-04,4.09,4.12,4.03,4.09,839200,0
1996-04-08,4.03,4.12,3.91,4.05,652000,0
1996-04-09,4.12,4.31,4.07,4.28,568800,0
1996-04-10,4.2,4.34,4.2,4.25,1208000,0
1996-04-11,4.22,4.34,4.22,4.3,179200,0
1996-04-12,4.25,4.31,4.25,4.31,25600,0
1996-04-15,4.34,4.34,4.16,4.33,535200,0
1996-04-16,4.28,4.38,4.28,4.33,167200,0
1996-04-17,4.38,4.38,4.28,4.28,101600,0
1996-04-18,4.28,4.44,4.19,4.19,953600,0
1996-04-19,4.28,4.28,4.16,4.16,396000,0
1996-04-22,4.12,4.25,4.12,4.22,368800,0
1996-04-23,4.19,4.25,4.19,4.2,116800,0
1996-04-24,4.22,4.28,4.22,4.23,291200,0
1996-04-25,4.22,4.69,4.22,4.59,2667200,0
1996-04-26,4.69,4.88,4.62,4.81,1529600,0
1996-04-29,4.81,4.88,4.69,4.81,699200,0
1996-04-30,4.75,4.84,4.72,4.84,309600,0
1996-05-01,4.75,4.91,4.72,4.88,346400,0
1996-05-02,4.84,4.91,4.75,4.84,392000,0
1996-05-03,4.81,4.91,4.81,4.81,78400,0
1996-05-06,4.84,4.91,4.69,4.69,354400,0
1996-05-07,4.75,4.75,4.5,4.53,394400,0
1996-05-08,4.53,4.56,4.41,4.53,497600,0
1996-05-09,4.53,4.56,4.41,4.41,413600,0
1996-05-10,4.44,4.56,4.44,4.56,674400,0
1996-05-13,4.56,4.59,4.47,4.56,575200,0
1996-05-14,4.62,4.66,4.56,4.58,1370400,0
1996-05-15,4.59,4.59,4.47,4.53,526400,0
1996-05-16,4.47,4.59,4.44,4.55,578400,0
1996-05-17,4.47,4.53,4.34,4.34,1146400,0
1996-05-20,4.34,4.38,4.31,4.31,872800,0
1996-05-21,4.31,4.38,4.25,4.31,1033600,0
1996-05-22,4.28,4.28,4.12,4.12,1446400,0
1996-05-23,4.06,4.09,3.78,3.88,1552000,0
1996-05-24,3.91,3.97,3.81,3.81,1162400,0
1996-05-28,3.94,4.06,3.94,3.97,2557600,0
1996-05-29,4.02,4.03,3.91,3.97,1061600,0
1996-05-30,3.88,3.94,3.88,3.88,890400,0
1996-05-31,3.91,3.94,3.88,3.91,2337600,0
1996-06-03,3.94,3.94,3.81,3.91,593600,0
1996-06-04,3.91,3.98,3.84,3.88,1480800,0
1996-06-05,3.94,3.94,3.84,3.86,1068000,0
1996-06-06,3.84,3.91,3.84,3.84,640800,0
1996-06-07,3.78,3.81,3.72,3.78,584000,0
1996-06-10,3.78,3.78,3.59,3.59,1560800,0
1996-06-11,3.59,3.69,3.44,3.44,2508800,0
1996-06-12,3.38,3.44,3.22,3.27,3987200,0
1996-06-13,3.28,3.44,3.22,3.44,2880000,0
1996-06-14,3.44,3.44,3.38,3.44,677600,0
1996-06-17,3.44,3.5,3.38,3.41,564800,0
1996-06-18,3.41,3.5,3.25,3.25,1386400,0
1996-06-19,3.25,3.25,3.22,3.22,1087200,0
1996-06-20,3.25,3.28,3.19,3.25,790400,0
1996-06-21,3.28,3.28,3.22,3.22,608000,0
1996-06-24,3.25,3.25,3.22,3.25,255200,0
1996-06-25,3.25,3.25,3.12,3.12,686400,0
1996-06-26,3.12,3.19,3.12,3.19,256800,0
1996-06-27,3.12,3.25,3.12,3.25,971200,0
1996-06-28,3.22,3.31,3.16,3.28,441600,0
1996-07-01,3.22,3.47,3.22,3.44,684800,0
1996-07-02,3.38,3.47,3.38,3.41,681600,0
1996-07-03,3.41,3.59,3.41,3.53,936800,0
1996-07-05,3.44,3.53,3.44,3.44,89600,0
1996-07-08,3.41,3.47,3.31,3.31,402400,0
1996-07-09,3.31,3.38,3.31,3.32,208800,0
1996-07-10,3.27,3.27,2.97,3.03,1020800,0
1996-07-11,2.97,3,2.58,2.62,1720000,0
1996-07-12,2.69,2.72,2.28,2.47,2699200,0
1996-07-15,2.38,2.5,2.34,2.44,675200,0
1996-07-16,2.41,2.53,2.34,2.39,1087200,0
1996-07-17,2.53,2.53,2.38,2.45,885600,0
1996-07-18,2.47,2.5,2.16,2.17,8119200,0
1996-07-19,2.31,2.38,2.16,2.23,2568800,0
1996-07-22,2.28,2.28,2.19,2.22,164800,0
1996-07-23,2.19,2.28,2.09,2.22,307200,0
1996-07-24,2.06,2.22,2.03,2.12,391200,0
1996-07-25,2.25,2.25,2.16,2.22,551200,0
1996-07-26,2.28,2.28,2.19,2.22,584000,0
1996-07-29,2.28,2.38,2.28,2.38,487200,0
1996-07-30,2.41,2.41,2.37,2.41,21600,0
1996-07-31,2.41,2.44,2.33,2.44,2012000,0
1996-08-01,2.44,2.56,2.44,2.53,1106400,0
1996-08-02,2.59,2.62,2.5,2.61,1416800,0
1996-08-05,2.62,2.81,2.59,2.69,2733600,0
1996-08-06,2.72,2.72,2.62,2.69,692800,0
1996-08-07,2.62,2.69,2.62,2.69,199200,0
1996-08-08,2.63,2.69,2.56,2.56,412000,0
1996-08-09,2.56,2.66,2.53,2.56,596800,0
1996-08-12,2.59,2.59,2.53,2.53,153600,0
1996-08-13,2.59,2.59,2.41,2.45,312000,0
1996-08-14,2.47,2.5,2.25,2.25,464800,0
1996-08-15,2.19,2.25,2.03,2.16,1655200,0
1996-08-16,2.25,2.25,2.19,2.25,526400,0
1996-08-19,2.22,2.31,2.2,2.27,545600,0
1996-08-20,2.31,2.47,2.25,2.47,484000,0
1996-08-21,2.38,2.44,2.38,2.38,581600,0
1996-08-22,2.44,2.47,2.38,2.41,1390400,0
1996-08-23,2.38,2.47,2.38,2.44,154400,0
1996-08-26,2.47,2.47,2.38,2.44,84000,0
1996-08-27,2.38,2.47,2.38,2.47,1185600,0
1996-08-28,2.47,2.69,2.41,2.68,509600,0
1996-08-29,2.72,2.72,2.44,2.47,506400,0
1996-08-30,2.38,2.47,2.38,2.38,560800,0
1996-09-03,2.41,2.44,2.34,2.44,154400,0
1996-09-04,2.34,2.44,2.34,2.38,111200,0
1996-09-05,2.44,2.44,2.34,2.36,84000,0
1996-09-06,2.34,2.47,2.34,2.47,442400,0
1996-09-09,2.38,2.47,2.38,2.41,371200,0
1996-09-10,2.38,2.47,2.38,2.38,426400,0
1996-09-11,2.34,2.41,2.31,2.36,744000,0
1996-09-12,2.34,2.41,2.34,2.34,384800,0
1996-09-13,2.38,2.38,2.22,2.23,1772800,0
1996-09-16,2.28,2.28,2.22,2.27,1123200,0
1996-09-17,2.31,2.38,2.23,2.38,1440000,0
1996-09-18,2.31,2.5,2.31,2.5,670400,0
1996-09-19,2.5,2.53,2.41,2.48,1435200,0
1996-09-20,2.56,2.59,2.47,2.56,754400,0
1996-09-23,2.53,2.59,2.53,2.59,736000,0
1996-09-24,2.53,2.62,2.53,2.62,192000,0
1996-09-25,2.62,3.03,2.62,2.95,1914400,0
1996-09-26,2.95,2.95,2.89,2.94,878400,0
1996-09-27,2.97,3.5,2.97,3.41,5493600,0
1996-09-30,3.47,3.47,3.34,3.45,1380800,0
1996-10-01,3.5,3.5,3.28,3.31,1264000,0
1996-10-02,3.28,3.34,3.28,3.34,238400,0
1996-10-03,3.28,3.31,3.22,3.23,179200,0
1996-10-04,3.22,3.5,3.19,3.41,1387200,0
1996-10-07,3.38,3.47,3.34,3.44,471200,0
1996-10-08,3.41,3.47,3.34,3.38,220800,0
1996-10-09,3.34,3.47,3.34,3.47,288800,0
1996-10-10,3.47,3.47,3.38,3.44,24800,0
1996-10-11,3.47,3.53,3.39,3.47,576000,0
1996-10-14,3.47,3.47,3.41,3.44,60000,0
1996-10-15,3.53,3.53,3.41,3.48,273600,0
1996-10-16,3.41,3.44,3.25,3.28,342400,0
1996-10-17,3.28,3.34,3.25,3.25,115200,0
1996-10-18,3.19,3.22,2.97,3.05,780800,0
1996-10-21,3.03,3.09,2.97,3,937600,0
1996-10-22,3,3.06,2.81,3,1768000,0
1996-10-23,2.97,3.06,2.91,3.06,1549600,0
1996-10-24,3,3.06,2.94,3.03,549600,0
1996-10-25,2.97,3.06,2.97,3,713600,0
1996-10-28,3,3.06,2.97,2.97,256000,0
1996-10-29,2.97,3.06,2.97,3,671200,0
1996-10-30,3,3.02,2.97,2.97,65600,0
1996-10-31,2.97,3.06,2.91,2.91,130400,0
1996-11-01,2.97,2.97,2.88,2.88,158400,0
1996-11-04,2.88,2.97,2.72,2.72,499200,0
1996-11-05,2.72,2.72,2.59,2.62,363200,0
1996-11-06,2.59,2.72,2.59,2.66,1260800,0
1996-11-07,2.62,2.75,2.62,2.72,3160000,0
1996-11-08,2.75,2.94,2.72,2.89,1352800,0
1996-11-11,2.91,3.08,2.88,3.05,440800,0
1996-11-12,3.06,3.3,3.03,3.23,1517600,0
1996-11-13,3.28,3.38,3.23,3.34,708800,0
1996-11-14,3.38,3.44,3.31,3.39,1057600,0
1996-11-15,3.56,3.69,3.53,3.59,4462400,0
1996-11-18,3.59,3.59,3.44,3.47,769600,0
1996-11-19,3.75,4.22,3.75,4.12,5652000,0
1996-11-20,4.09,4.31,4.09,4.14,1947200,0
1996-11-21,4.11,4.19,4.11,4.12,936000,0
1996-11-22,4.12,4.17,4.11,4.16,556000,0
1996-11-25,4.12,4.14,4.08,4.12,1257600,0
1996-11-26,4.11,4.12,4.09,4.12,828800,0
1996-11-27,4.11,4.42,4.11,4.38,1557600,0
1996-11-29,4.38,4.42,4.38,4.38,280000,0
1996-12-02,4.38,4.41,4.28,4.41,744000,0
1996-12-03,4.34,4.66,4.34,4.66,936800,0
1996-12-04,3.72,3.72,3.09,3.53,14354400,0
1996-12-05,3.56,3.59,3.28,3.34,2535200,0
1996-12-06,3.17,3.56,3.14,3.48,4272800,0
1996-12-09,3.62,3.75,3.53,3.66,3018400,0
1996-12-10,3.75,3.81,3.66,3.75,934400,0
1996-12-11,3.58,3.59,3.47,3.52,2088800,0
1996-12-12,3.53,3.59,3.44,3.45,830400,0
1996-12-13,3.47,3.59,3.38,3.59,751200,0
1996-12-16,3.59,3.69,3.52,3.53,2796800,0
1996-12-17,3.44,3.53,3.34,3.38,895200,0
1996-12-18,3.34,3.44,3.34,3.36,387200,0
1996-12-19,3.31,3.38,3.25,3.31,795200,0
1996-12-20,3.31,3.31,3.09,3.12,736800,0
1996-12-23,3.06,3.19,3.06,3.06,449600,0
1996-12-24,3.06,3.12,3.06,3.08,261600,0
1996-12-26,3.16,3.28,3.09,3.19,349600,0
1996-12-27,3.28,3.38,3.25,3.33,875200,0
1996-12-30,3.33,3.44,3.31,3.44,249600,0
1996-12-31,3.38,3.53,3.34,3.47,325600,0
1997-01-02,3.48,3.53,3.25,3.28,1472000,0
1997-01-03,3.34,3.38,3.28,3.34,927200,0
1997-01-06,3.31,3.53,3.31,3.52,706400,0
1997-01-07,3.56,3.59,3.5,3.59,699200,0
1997-01-08,3.62,3.62,3.48,3.48,256800,0
1997-01-09,3.53,3.55,3.5,3.55,199200,0
1997-01-10,3.5,3.53,3.44,3.48,553600,0
1997-01-13,3.52,3.59,3.44,3.59,1102400,0
1997-01-14,3.53,3.59,3.47,3.53,1544800,0
1997-01-15,3.5,3.56,3.5,3.53,726400,0
1997-01-16,3.52,3.56,3.52,3.56,223200,0
1997-01-17,3.56,3.58,3.53,3.58,216800,0
1997-01-20,3.56,3.66,3.56,3.64,988000,0
1997-01-21,3.62,3.64,3.59,3.59,1404800,0
1997-01-22,3.59,3.62,3.58,3.61,2395200,0
1997-01-23,3.59,3.72,3.59,3.64,818400,0
1997-01-24,3.47,3.53,3.22,3.42,4519200,0
1997-01-27,3.48,3.55,3.45,3.45,1281600,0
1997-01-28,3.47,3.52,3.47,3.51,956800,0
1997-01-29,3.47,3.5,3.47,3.47,717600,0
1997-01-30,3.47,3.5,3.34,3.34,450400,0
1997-01-31,3.31,3.38,3.16,3.19,1522400,0
1997-02-03,3.16,3.2,3.02,3.04,766400,0
1997-02-04,3.02,3.03,2.84,2.95,3681600,0
1997-02-05,2.92,3.25,2.91,3.22,2557600,0
1997-02-06,3.34,3.42,3.27,3.28,1824800,0
1997-02-07,3.38,3.38,3.22,3.3,1638400,0
1997-02-10,3.25,3.39,3.25,3.31,1464000,0
1997-02-11,3.31,3.39,3.28,3.28,800800,0
1997-02-12,3.28,3.31,3.28,3.28,3271200,0
1997-02-13,3.28,3.33,3.23,3.33,2004000,0
1997-02-14,3.3,3.33,3.23,3.25,409600,0
1997-02-18,3.25,3.3,3.08,3.09,980800,0
1997-02-19,3.11,3.11,3,3.06,1152000,0
1997-02-20,3.06,3.08,2.84,2.94,944800,0
1997-02-21,2.95,2.97,2.92,2.97,3424800,0
1997-02-24,2.95,3,2.95,2.97,1709600,0
1997-02-25,3,3.03,2.97,3.02,3180800,0
1997-02-26,3,3.05,2.91,2.91,579200,0
1997-02-27,2.94,2.97,2.66,2.66,1288800,0
1997-02-28,2.69,2.83,2.48,2.83,1628800,0
1997-03-03,2.8,2.83,2.73,2.75,708800,0
1997-03-04,2.78,2.92,2.78,2.92,1436800,0
1997-03-05,2.94,2.94,2.81,2.81,802400,0
1997-03-06,2.88,2.88,2.8,2.8,646400,0
1997-03-07,2.78,2.81,2.72,2.73,332800,0
1997-03-10,2.72,2.8,2.72,2.77,1221600,0
1997-03-11,2.81,2.9,2.75,2.88,735200,0
1997-03-12,2.91,3.08,2.89,3,1154400,0
1997-03-13,2.97,2.97,2.84,2.84,1232000,0
1997-03-14,2.91,2.97,2.84,2.97,957600,0
1997-03-17,2.94,3,2.84,2.89,332000,0
1997-03-18,2.86,2.91,2.73,2.78,724000,0
1997-03-19,2.72,2.84,2.61,2.83,2384000,0
1997-03-20,2.91,3,2.83,3,2748000,0
1997-03-21,2.95,3.06,2.94,2.97,1001600,0
1997-03-24,2.94,2.98,2.88,2.88,1767200,0
1997-03-25,2.88,2.89,2.75,2.8,760800,0
1997-03-26,2.81,2.81,2.64,2.66,1744800,0
1997-03-27,2.69,2.69,2.52,2.53,748800,0
1997-03-31,2.5,2.58,2.45,2.48,836000,0
1997-04-01,2.45,2.5,2.42,2.44,468800,0
1997-04-02,2.44,2.47,2.12,2.19,1710400,0
1997-04-03,2.19,2.33,2.13,2.28,1769600,0
1997-04-04,2.28,2.31,2.2,2.28,3411200,0
1997-04-07,2.23,2.41,2.23,2.3,2077600,0
1997-04-08,2.34,2.39,2.28,2.33,1809600,0
1997-04-09,2.35,2.5,2.34,2.45,2156800,0
1997-04-10,2.45,2.47,2.42,2.44,730400,0
1997-04-11,2.42,2.47,2.42,2.44,776000,0
1997-04-14,2.42,2.52,2.42,2.52,400800,0
1997-04-15,2.5,2.8,2.5,2.56,1309600,0
1997-04-16,2.61,2.72,2.58,2.66,629600,0
1997-04-17,2.66,2.73,2.56,2.64,456000,0
1997-04-18,2.66,2.69,2.53,2.58,312800,0
1997-04-21,2.53,2.59,2.38,2.44,1026400,0
1997-04-22,2.44,2.44,2.28,2.38,688800,0
1997-04-23,2.41,2.48,2.34,2.44,273600,0
1997-04-24,2.48,2.5,2.42,2.48,661600,0
1997-04-25,2.44,2.53,2.31,2.33,326400,0
1997-04-28,2.31,2.36,2.31,2.34,178400,0
1997-04-29,2.33,2.38,2.2,2.28,408800,0
1997-04-30,2.25,2.5,2.25,2.41,1024000,0
1997-05-01,2.41,2.62,2.41,2.56,543200,0
1997-05-02,2.67,2.75,2.58,2.65,638400,0
1997-05-05,2.64,2.73,2.64,2.69,860800,0
1997-05-06,2.72,2.97,2.7,2.73,1269600,0
1997-05-07,2.78,2.78,2.52,2.62,943200,0
1997-05-08,2.62,2.84,2.55,2.76,1484800,0
1997-05-09,2.75,2.89,2.75,2.89,380000,0
1997-05-12,2.84,2.95,2.7,2.75,1814400,0
1997-05-13,2.69,2.75,2.55,2.66,1407200,0
1997-05-14,2.72,2.72,2.53,2.56,820800,0
1997-05-15,2.55,2.8,2.47,2.73,755200,0
1997-05-16,2.72,2.88,2.72,2.88,866400,0
1997-05-19,2.91,2.95,2.78,2.84,595200,0
1997-05-20,2.84,2.91,2.78,2.83,420800,0
1997-05-21,2.88,2.95,2.51,2.66,2815200,0
1997-05-22,2.72,2.78,2.58,2.69,807200,0
1997-05-23,2.69,2.77,2.66,2.71,104000,0
1997-05-27,2.75,2.81,2.64,2.8,1249600,0
1997-05-28,2.84,3,2.75,2.94,1275200,0
1997-05-29,2.95,3.03,2.83,2.91,819200,0
1997-05-30,2.81,2.95,2.78,2.95,299200,0
1997-06-02,2.97,2.97,2.83,2.92,436800,0
1997-06-03,2.78,2.84,2.41,2.61,9184000,0
1997-06-04,2.69,2.83,2.64,2.75,3296000,0
1997-06-05,2.84,2.91,2.78,2.91,2618400,0
1997-06-06,2.88,2.95,2.86,2.95,1510400,0
1997-06-09,2.97,2.97,2.89,2.89,1543200,0
1997-06-10,2.94,2.94,2.88,2.9,1203200,0
1997-06-11,2.88,2.91,2.88,2.89,1140000,0
1997-06-12,2.91,3,2.89,2.97,916800,0
1997-06-13,2.95,3,2.91,2.94,420800,0
1997-06-16,2.88,2.91,2.88,2.89,195200,0
1997-06-17,2.84,2.88,2.8,2.88,961600,0
1997-06-18,2.88,2.91,2.84,2.86,3544800,0
1997-06-19,2.88,2.88,2.84,2.87,372000,0
1997-06-20,2.88,2.88,2.83,2.87,2296000,0
1997-06-23,2.86,2.88,2.75,2.75,2016000,0
1997-06-24,2.84,3.11,2.78,3.09,1693600,0
1997-06-25,3.03,3.25,3.03,3.19,1412800,0
1997-06-26,3.22,3.23,3.14,3.2,760800,0
1997-06-27,3.17,3.22,3.14,3.16,520000,0
1997-06-30,3.19,3.38,3.16,3.38,850400,0
1997-07-01,3.38,3.41,3.3,3.38,544000,0
1997-07-02,3.36,3.38,3.25,3.3,1188000,0
1997-07-03,3.28,3.38,3.28,3.36,798400,0
1997-07-07,3.38,3.66,3.34,3.59,2585600,0
1997-07-08,3.5,3.62,3.47,3.62,1224800,0
1997-07-09,3.58,3.77,3.58,3.64,2955200,0
1997-07-10,3.7,3.77,3.66,3.75,1060800,0
1997-07-11,3.75,3.91,3.7,3.84,1226400,0
1997-07-14,3.84,4.34,3.83,4.2,3752000,0
1997-07-15,4.19,4.22,4.03,4.12,1880800,0
1997-07-16,4.11,4.16,4.05,4.06,1298400,0
1997-07-17,4.06,4.08,4,4,415200,0
1997-07-18,3.97,4.05,3.91,3.97,695200,0
1997-07-21,3.94,3.97,3.56,3.83,1059200,0
1997-07-22,3.77,3.84,3.69,3.75,488000,0
1997-07-23,3.75,3.81,3.69,3.78,1384000,0
1997-07-24,3.81,3.83,3.72,3.77,1420000,0
1997-07-25,3.73,4.22,3.73,4.19,1800800,0
1997-07-28,4.14,4.38,4.11,4.14,1839200,0
1997-07-29,4.12,4.12,3.89,4.06,724800,0
1997-07-30,4.02,4.2,3.95,3.97,1965600,0
1997-07-31,4.02,4.03,3.8,3.92,1072800,0
1997-08-01,3.91,3.91,3.67,3.75,1064000,0
1997-08-04,3.75,4.05,3.75,3.95,1752000,0
1997-08-05,4.22,4.89,4.19,4.66,8847200,0
1997-08-06,4.67,4.72,4.48,4.51,2847200,0
1997-08-07,4.58,4.61,4.34,4.36,2429600,0
1997-08-08,4.25,4.47,4.25,4.44,1004800,0
1997-08-11,4.38,4.52,4.38,4.45,766400,0
1997-08-12,4.5,4.5,4.41,4.41,389600,0
1997-08-13,4.47,4.53,4.23,4.45,1744000,0
1997-08-14,4.45,4.48,4.36,4.48,389600,0
1997-08-15,4.42,4.52,4.25,4.25,628000,0
1997-08-18,4.22,4.22,3.82,4,1537600,0
1997-08-19,4.05,4.39,4.05,4.38,1805600,0
1997-08-20,4.38,4.55,4.3,4.45,963200,0
1997-08-21,4.44,4.5,4.23,4.39,1082400,0
1997-08-22,4.28,4.67,4.27,4.64,1107200,0
1997-08-25,4.59,4.67,4.48,4.54,311200,0
1997-08-26,4.5,4.78,4.5,4.75,1855200,0
1997-08-27,4.77,5.05,4.7,5,4621600,0
1997-08-28,4.98,5.12,4.95,5.02,2084800,0
1997-08-29,5,5.06,4.97,4.97,892800,0
1997-09-02,4.97,5,4.94,4.98,785600,0
1997-09-03,5,5,4.95,5,558400,0
1997-09-04,4.94,5,4.78,4.88,1004800,0
1997-09-05,4.88,5,4.88,4.97,473600,0
1997-09-08,4.94,5.25,4.94,5.05,1880000,0
1997-09-09,5.08,5.08,4.98,5.07,945600,0
1997-09-10,5.05,5.11,4.94,4.97,695200,0
1997-09-11,4.91,5,4.81,4.83,905600,0
1997-09-12,4.88,4.88,4.62,4.84,1195200,0
1997-09-15,4.84,5.12,4.84,5.03,1243200,0
1997-09-16,5.16,5.23,5.05,5.12,1176000,0
1997-09-17,5.11,5.11,4.84,4.98,1081600,0
1997-09-18,5.03,5.05,4.97,5.02,953600,0
1997-09-19,5.02,5.59,5.02,5.59,2264800,0
1997-09-22,5.56,5.92,5.47,5.86,4618400,0
1997-09-23,5.92,6.06,5.69,5.91,2196000,0
1997-09-24,5.88,6.03,5.72,5.8,2027200,0
1997-09-25,5.69,6,5.69,5.92,2747200,0
1997-09-26,5.94,6.06,5.73,5.77,2810400,0
1997-09-29,5.72,5.98,5.53,5.92,1440800,0
1997-09-30,5.92,5.95,5.7,5.95,994400,0
1997-10-01,5.91,5.97,5.8,5.88,9581600,0
1997-10-02,5.88,5.92,5.84,5.88,1169600,0
1997-10-03,5.88,5.89,5.75,5.78,1072000,0
1997-10-06,5.75,5.77,5.66,5.66,724800,0
1997-10-07,5.72,5.77,5.62,5.75,1782400,0
1997-10-08,5.84,6.02,5.78,6.02,4371200,0
1997-10-09,5.97,6.19,5.88,6,3362400,0
1997-10-10,5.94,5.97,5.88,5.89,1550400,0
1997-10-13,5.88,5.95,5.7,5.7,1368800,0
1997-10-14,5.69,5.72,5.5,5.56,1787200,0
1997-10-15,5.53,5.62,5.36,5.58,2343200,0
1997-10-16,5.77,6.02,5.61,5.7,4284800,0
1997-10-17,5.61,5.66,5.38,5.63,2192000,0
1997-10-20,5.59,5.69,5.41,5.66,2366400,0
1997-10-21,5.69,5.97,5.61,5.89,2784000,0
1997-10-22,5.86,6.12,5.86,5.92,4323200,0
1997-10-23,5.75,5.86,5.69,5.75,2884000,0
1997-10-24,5.69,5.75,5.12,5.38,2256000,0
1997-10-27,5.19,5.25,4.72,4.88,1902400,0
1997-10-28,4.66,5.09,4.56,4.95,2213600,0
1997-10-29,5.05,5.23,5,5.06,1708800,0
1997-10-30,4.75,5.14,4.73,4.73,1001600,0
1997-10-31,4.78,5,4.62,4.75,427200,0
1997-11-03,4.83,5.12,4.75,5.06,493600,0
1997-11-04,4.98,5.28,4.98,5.19,956800,0
1997-11-05,5.28,5.38,5.16,5.19,320000,0
1997-11-06,5.19,5.31,4.92,5.09,742400,0
1997-11-07,4.91,5.19,4.84,5,672000,0
1997-11-10,4.91,5.09,4.73,4.78,622400,0
1997-11-11,4.75,4.92,4.5,4.53,1240000,0
1997-11-12,4.53,4.62,4.31,4.45,2083200,0
1997-11-13,4.53,4.84,4.44,4.8,941600,0
1997-11-14,4.84,4.92,4.69,4.81,387200,0
1997-11-17,4.95,5.34,4.91,5.22,1784800,0
1997-11-18,5.5,5.56,5.38,5.47,1488800,0
1997-11-19,5.47,5.56,5.42,5.5,376000,0
1997-11-20,5.5,5.66,5.47,5.56,722400,0
1997-11-21,5.56,5.69,5.46,5.64,1028800,0
1997-11-24,5.5,5.64,5.12,5.12,2134400,0
1997-11-25,5.31,5.31,4.84,5,1508000,0
1997-11-26,5,5.16,4.97,5.12,1852000,0
1997-11-28,5,5.16,4.97,5,65600,0
1997-12-01,5.17,5.17,4.89,4.94,1364800,0
1997-12-02,4.94,4.97,4.78,4.91,1000800,0
1997-12-03,5,5,4.5,4.52,3093600,0
1997-12-04,4.62,4.8,4.31,4.72,3514400,0
1997-12-05,4.73,4.88,4.58,4.61,1414400,0
1997-12-08,4.72,4.83,4.69,4.75,2702400,0
1997-12-09,4.7,4.81,4.67,4.75,806400,0
1997-12-10,4.75,4.75,4.44,4.47,420000,0
1997-12-11,4.41,4.47,4.14,4.19,3082400,0
1997-12-12,4.31,4.39,3.81,4.06,3209600,0
1997-12-15,3.97,4.39,3.95,4.39,979200,0
1997-12-16,4.31,4.64,4.28,4.38,955200,0
1997-12-17,4.56,4.59,4.28,4.47,752800,0
1997-12-18,4.58,4.58,4.22,4.28,367200,0
1997-12-19,4.11,4.48,4.11,4.38,764800,0
1997-12-22,4.42,4.42,4.14,4.41,676800,0
1997-12-23,4.45,4.64,4.2,4.22,1420000,0
1997-12-24,4.36,4.36,4.17,4.17,277600,0
1997-12-26,4.19,4.33,4.19,4.19,16000,0
1997-12-29,4.38,4.38,4.16,4.22,504000,0
1997-12-30,4.36,4.5,4.16,4.38,1070400,0
1997-12-31,4.38,4.38,4.14,4.31,2192000,0
1998-01-02,4.34,4.38,4.22,4.36,2447200,0
1998-01-05,4.28,4.5,4.28,4.44,2168000,0
1998-01-06,4.31,4.44,4.3,4.3,2216800,0
1998-01-07,4.3,4.33,3.97,4.19,1244000,0
1998-01-08,4.28,4.38,4.19,4.27,708800,0
1998-01-09,4.25,4.27,4.06,4.06,841600,0
1998-01-12,3.78,3.88,3.62,3.72,1159200,0
1998-01-13,3.91,4.12,3.75,4.12,1073600,0
1998-01-14,4.06,4.22,3.97,4,348800,0
1998-01-15,4.05,4.11,3.98,4.11,146400,0
1998-01-16,4.12,4.3,4.12,4.27,938400,0
1998-01-20,4.16,4.31,4.16,4.29,2257600,0
1998-01-21,4.3,4.94,4.3,4.91,4333600,0
1998-01-22,4.61,4.81,4.5,4.5,1305600,0
1998-01-23,4.59,4.59,4.25,4.27,708800,0
1998-01-26,4.44,4.44,4.3,4.31,443200,0
1998-01-27,4.25,4.31,4.07,4.08,3730400,0
1998-01-28,4.16,4.23,4.11,4.14,3369600,0
1998-01-29,4.23,4.44,4.19,4.38,3460800,0
1998-01-30,4.39,4.55,4.38,4.45,1031200,0
1998-02-02,4.48,4.84,4.47,4.77,2442400,0
1998-02-03,4.84,4.95,4.72,4.95,1517600,0
1998-02-04,4.92,5.11,4.81,5,2408000,0
1998-02-05,5,5.12,4.92,4.92,3607200,0
1998-02-06,4.97,5.05,4.73,4.98,1908800,0
1998-02-09,5.02,5.05,4.89,5,785600,0
1998-02-10,4.92,5.05,4.92,4.95,1841600,0
1998-02-11,4.94,5.02,4.77,4.8,1152000,0
1998-02-12,4.81,4.81,4.62,4.7,2291200,0
1998-02-13,4.58,4.69,4.56,4.62,428000,0
1998-02-17,4.62,4.69,4.5,4.56,1905600,0
1998-02-18,4.56,4.88,4.56,4.84,1832800,0
1998-02-19,4.84,5.09,4.77,4.98,1553600,0
1998-02-20,4.91,5.05,4.83,4.99,1718400,0
1998-02-23,4.97,5.44,4.97,5.38,2148000,0
1998-02-24,5.36,5.57,5.36,5.5,3280800,0
1998-02-25,5.48,5.62,5.48,5.58,3739200,0
1998-02-26,5.62,6.02,5.53,5.98,8031200,0
1998-02-27,5.97,5.98,5.8,5.95,1226400,0
1998-03-02,5.88,5.88,5.5,5.61,1377600,0
1998-03-03,5.56,5.59,5.38,5.41,946400,0
1998-03-04,5.33,5.62,5.33,5.58,828000,0
1998-03-05,5.28,5.5,5.28,5.48,3288800,0
1998-03-06,5.45,5.75,5.45,5.58,1716800,0
1998-03-09,5.64,5.64,5.14,5.14,976000,0
1998-03-10,5.27,5.38,5.17,5.34,1908000,0
1998-03-11,5.39,5.53,5.27,5.31,1993600,0
1998-03-12,5.25,5.25,5.12,5.19,410400,0
1998-03-13,5.22,5.25,5,5.02,1683200,0
1998-03-16,5.05,5.12,5.03,5.09,1072000,0
1998-03-17,5.06,5.06,4.8,4.83,5305600,0
1998-03-18,4.78,4.79,4.56,4.71,4872000,0
1998-03-19,4.72,4.91,4.7,4.91,3449600,0
1998-03-20,4.91,4.91,4.66,4.73,1235200,0
1998-03-23,4.77,4.77,4.66,4.7,1216000,0
1998-03-24,4.86,5,4.75,4.91,1508000,0
1998-03-25,5.02,5.16,4.98,5.08,2724800,0
1998-03-26,5.14,5.27,5.09,5.25,866400,0
1998-03-27,5.22,5.38,5.16,5.34,860800,0
1998-03-30,5.3,5.31,5.2,5.31,419200,0
1998-03-31,5.33,5.5,5.3,5.4,1109600,0
1998-04-01,5.38,5.5,5.16,5.16,4102400,0
1998-04-02,5.12,5.2,5.06,5.14,1286400,0
1998-04-03,5.16,5.5,5.12,5.48,1313600,0
1998-04-06,5.5,5.67,5.41,5.44,1149600,0
1998-04-07,5.5,5.5,5.19,5.27,1251200,0
1998-04-08,5.3,5.44,5.19,5.31,572000,0
1998-04-09,5.41,5.56,5.27,5.52,468800,0
1998-04-13,5.5,5.8,5.5,5.77,1185600,0
1998-04-14,5.88,6.03,5.78,5.86,2711200,0
1998-04-15,5.93,5.94,5.8,5.88,2096000,0
1998-04-16,5.75,5.9,5.61,5.66,537600,0
1998-04-17,5.59,5.95,5.59,5.95,992000,0
1998-04-20,5.91,6.06,5.91,5.97,2760000,0
1998-04-21,5.91,6.45,5.75,6.39,3221600,0
1998-04-22,6.27,6.56,6.22,6.31,1941600,0
1998-04-23,6.2,6.33,6.08,6.09,914400,0
1998-04-24,6.23,6.34,6.08,6.12,1147200,0
1998-04-27,5.94,6.06,5.75,5.8,775200,0
1998-04-28,5.8,5.92,5.75,5.83,1167200,0
1998-04-29,5.76,5.89,5.75,5.88,692800,0
1998-04-30,5.88,5.98,5.79,5.94,736000,0
1998-05-01,6,6.28,5.97,6.09,1542400,0
1998-05-04,6.16,6.33,6.08,6.14,1820800,0
1998-05-05,6.05,6.12,5.97,5.98,693600,0
1998-05-06,5.97,6.11,5.91,6.03,290400,0
1998-05-07,5.97,5.97,5.75,5.79,469600,0
1998-05-08,5.73,5.97,5.72,5.92,562400,0
1998-05-11,5.83,6.14,5.83,6.03,514400,0
1998-05-12,6,6.19,5.89,6.19,716000,0
1998-05-13,6.22,6.3,6.03,6.09,638400,0
1998-05-14,5.94,6.08,5.94,5.98,511200,0
1998-05-15,6.06,6.09,5.66,5.84,1086400,0
1998-05-18,5.78,5.97,5.59,5.69,878400,0
1998-05-19,5.61,5.83,5.61,5.69,867200,0
1998-05-20,5.7,5.77,5.31,5.33,1638400,0
1998-05-21,5.34,5.44,5.12,5.2,1113600,0
1998-05-22,5.25,5.25,4.72,4.94,2946400,0
1998-05-26,4.97,5.05,4.83,4.83,2567200,0
1998-05-27,4.75,4.97,4.66,4.94,472800,0
1998-05-28,5.03,5.22,4.94,5.12,1808800,0
1998-05-29,5.13,5.14,4.89,4.95,1082400,0
1998-06-01,4.84,4.94,4.58,4.61,709600,0
1998-06-02,4.64,4.73,4.61,4.73,1488800,0
1998-06-03,4.77,4.89,4.66,4.75,1701600,0
1998-06-04,4.75,5.06,4.75,5.02,1305600,0
1998-06-05,4.98,5.03,4.84,4.88,906400,0
1998-06-08,4.97,5.25,4.94,5.09,5484000,0
1998-06-09,5.11,5.12,4.94,4.98,963200,0
1998-06-10,4.98,5.05,4.81,5,2236800,0
1998-06-11,5.03,5.12,4.81,4.81,919200,0
1998-06-12,4.84,4.84,4.63,4.75,1668800,0
1998-06-15,4.73,4.77,4.52,4.55,1075200,0
1998-06-16,4.56,4.81,4.56,4.81,1490400,0
1998-06-17,4.83,4.83,4.66,4.78,1330400,0
1998-06-18,4.78,4.8,4.73,4.75,960800,0
1998-06-19,4.8,4.8,4.7,4.72,774400,0
1998-06-22,4.72,4.8,4.69,4.75,826400,0
1998-06-23,4.79,5.05,4.75,4.88,2036800,0
1998-06-24,4.94,5.09,4.75,5.02,1396800,0
1998-06-25,5,5.16,4.97,5.16,2663200,0
1998-06-26,5.09,5.19,5.09,5.17,1509600,0
1998-06-29,5.16,5.49,5.16,5.49,2408000,0
1998-06-30,5.5,5.52,5.19,5.44,3529600,0
1998-07-01,5.33,5.41,5.23,5.28,2632000,0
1998-07-02,5.3,5.45,5.28,5.45,2595200,0
1998-07-06,5.34,5.44,5.31,5.33,897600,0
1998-07-07,5.33,5.39,5.33,5.37,736800,0
1998-07-08,5.38,5.42,5.38,5.41,220800,0
1998-07-09,5.36,5.73,5.36,5.59,1403200,0
1998-07-10,5.66,5.91,5.53,5.69,1573600,0
1998-07-13,5.62,5.89,5.62,5.88,1701600,0
1998-07-14,5.84,5.94,5.62,5.62,1077600,0
1998-07-15,5.59,5.89,5.59,5.81,1024000,0
1998-07-16,5.81,5.81,5.48,5.77,4868800,0
1998-07-17,5.8,5.8,5.64,5.75,2264000,0
1998-07-20,5.72,5.72,5.55,5.55,1375200,0
1998-07-21,5.52,5.64,5.5,5.62,1342400,0
1998-07-22,5.64,5.64,5.47,5.47,814400,0
1998-07-23,5.55,5.55,5.27,5.31,2470400,0
1998-07-24,5.27,5.38,5.2,5.21,600800,0
1998-07-27,5.16,5.16,4.87,4.88,3314400,0
1998-07-28,4.88,5.11,4.88,5.09,1149600,0
1998-07-29,5.05,5.23,5.05,5.06,711200,0
1998-07-30,5.05,5.22,5.05,5.12,279200,0
1998-07-31,5.23,5.23,4.94,5.1,768800,0
1998-08-03,5.06,5.11,4.98,5.02,486400,0
1998-08-04,4.97,4.97,4.62,4.66,1380000,0
1998-08-05,4.69,4.8,4.44,4.72,758400,0
1998-08-06,4.72,5,4.62,4.95,525600,0
1998-08-07,5,5.11,4.61,4.83,1258400,0
1998-08-10,4.72,4.78,4.62,4.63,370400,0
1998-08-11,4.62,4.66,4.41,4.62,354400,0
1998-08-12,4.7,4.81,4.66,4.73,750400,0
1998-08-13,4.7,4.73,4.55,4.55,212000,0
1998-08-14,4.62,4.62,4.38,4.43,505600,0
1998-08-17,4.41,4.51,4.38,4.44,557600,0
1998-08-18,4.53,4.85,4.52,4.69,2400000,0
1998-08-19,4.75,4.84,4.69,4.83,1327200,0
1998-08-20,4.8,4.94,4.69,4.84,698400,0
1998-08-21,4.72,4.78,4.69,4.78,491200,0
1998-08-24,4.81,4.81,4.75,4.8,2114400,0
1998-08-25,4.81,4.88,4.66,4.66,1415200,0
1998-08-26,4.66,4.73,4.55,4.61,1512000,0
1998-08-27,4.56,4.56,4.23,4.38,375200,0
1998-08-28,4.5,4.5,4.06,4.23,1514400,0
1998-08-31,4.27,4.38,3.3,3.38,3354400,0
1998-09-01,3.42,3.78,3.38,3.56,2747200,0
1998-09-02,3.59,3.59,3.16,3.19,6155200,0
1998-09-03,3.19,3.19,3.03,3.07,4468000,0
1998-09-04,3.08,3.11,2.75,2.83,2648800,0
1998-09-08,3.02,3.31,3,3.12,6741600,0
1998-09-09,3.12,3.2,3.06,3.15,2375200,0
1998-09-10,3.12,3.25,3.06,3.24,1256000,0
1998-09-11,3.28,3.69,3.28,3.69,1582400,0
1998-09-14,3.69,4.03,3.67,3.8,1880800,0
1998-09-15,3.73,4.19,3.69,4,2408000,0
1998-09-16,4,4.28,3.98,4.19,1929600,0
1998-09-17,3.98,4.06,3.83,3.94,847200,0
1998-09-18,3.88,4.06,3.86,4,316000,0
1998-09-21,3.88,3.94,3.84,3.89,1700800,0
1998-09-22,3.88,4.05,3.88,4.02,1411200,0
1998-09-23,4,4.66,4,4.62,1481600,0
1998-09-24,4.56,4.78,4.53,4.66,1163200,0
1998-09-25,4.5,4.6,4.47,4.47,1420000,0
1998-09-28,4.59,4.88,4.59,4.78,920800,0
1998-09-29,4.78,4.8,4.52,4.59,789600,0
1998-09-30,4.59,4.59,4.39,4.43,603200,0
1998-10-01,4.31,4.31,4,4.05,694400,0
1998-10-02,4.09,4.38,3.97,4.12,1096000,0
1998-10-05,4.08,4.08,3.55,3.72,1820000,0
1998-10-06,3.69,3.94,3.64,3.64,1028800,0
1998-10-07,3.64,3.92,3.62,3.75,2060800,0
1998-10-08,3.56,3.77,3.5,3.77,2817600,0
1998-10-09,3.83,3.89,3.72,3.8,3864000,0
1998-10-12,3.91,4.23,3.91,4.2,4511200,0
1998-10-13,4.2,4.48,3.95,4.3,2805600,0
1998-10-14,4.3,4.36,4.25,4.3,2856000,0
1998-10-15,4.33,4.7,4.28,4.64,2001600,0
1998-10-16,4.88,5.42,4.84,5.27,13787200,0
1998-10-19,5.27,5.38,5.23,5.38,3478400,0
1998-10-20,5.44,5.97,5.33,5.38,8569600,0
1998-10-21,5.34,5.5,5.27,5.36,4522400,0
1998-10-22,5.28,5.47,5.22,5.38,2008800,0
1998-10-23,5.31,5.83,5.27,5.64,3330400,0
1998-10-26,5.66,5.66,5.48,5.59,1636000,0
1998-10-27,5.69,5.91,5.67,5.86,5888000,0
1998-10-28,5.83,6.11,5.73,6,1645600,0
1998-10-29,5.94,6.25,5.81,6.25,1981600,0
1998-10-30,6.23,6.58,6.23,6.49,4764000,0
1998-11-02,6.66,6.66,6.22,6.23,3508000,0
1998-11-03,6.23,6.3,6.19,6.19,2396000,0
1998-11-04,6.25,6.38,6.19,6.31,4509600,0
1998-11-05,6.31,6.41,6.25,6.32,2804000,0
1998-11-06,6.32,6.5,6.29,6.41,2105600,0
1998-11-09,6.49,6.94,6.45,6.89,8091200,0
1998-11-10,6.88,6.88,6.72,6.78,2055200,0
1998-11-11,6.86,7.02,6.78,7.02,4675200,0
1998-11-12,7,7.02,6.8,6.84,2030400,0
1998-11-13,6.84,6.89,6.8,6.84,831200,0
1998-11-16,6.89,6.95,6.85,6.89,1138400,0
1998-11-17,6.86,7.02,6.84,7,2516000,0
1998-11-18,7.02,7.36,7,7.35,2696800,0
1998-11-19,7.5,8.05,7.5,7.89,10444800,0
1998-11-20,8,8.03,7.53,7.77,3305600,0
1998-11-23,7.88,8.19,7.77,8.19,2201600,0
1998-11-24,8.23,8.52,8.2,8.25,4712000,0
1998-11-25,8.62,8.72,8.25,8.42,5150400,0
1998-11-27,8.5,8.56,8.44,8.5,1051200,0
1998-11-30,8.56,8.58,8.31,8.31,3126400,0
1998-12-01,8.25,8.32,7.94,8.19,1566400,0
1998-12-02,8.12,8.3,7.94,8.28,1871200,0
1998-12-03,8.41,8.86,8.35,8.7,5721600,0
1998-12-04,8.75,9.59,8.7,9.47,4417600,0
1998-12-07,9.17,9.17,8.91,8.91,12844000,0
1998-12-08,8.91,9.18,8.83,9.09,12116000,0
1998-12-09,9.22,9.3,9.08,9.18,4685600,0
1998-12-10,9.14,9.2,8.84,8.91,4482400,0
1998-12-11,8.91,9.19,8.81,9.06,2781600,0
1998-12-14,8.91,9.04,8.81,8.86,2758400,0
1998-12-15,9,9.34,8.82,9.32,4600000,0
1998-12-16,9.56,9.64,9.14,9.41,5908800,0
1998-12-17,9.44,9.66,9.31,9.5,3944000,0
1998-12-18,9.62,9.81,9.53,9.64,3644800,0
1998-12-21,9.78,10.05,9.7,9.83,2139200,0
1998-12-22,9.83,10.17,9.52,10.17,1359200,0
1998-12-23,10.17,10.44,9.86,10,2227200,0
1998-12-24,10.05,10.33,9.7,10.16,612800,0
1998-12-28,10.16,10.66,10,10.55,1788800,0
1998-12-29,10.45,10.66,10.33,10.36,1716000,0
1998-12-30,10.36,10.62,10.36,10.62,2128800,0
1998-12-31,10.66,10.92,10.44,10.7,1616000,0
1999-01-04,10.66,10.75,9.84,10.34,2938400,0
1999-01-05,10.28,10.32,9.75,9.92,3420800,0
1999-01-06,9.91,10.3,9.91,10.13,4885600,0
1999-01-07,10.09,10.16,9.81,10.05,1826400,0
1999-01-08,10.2,10.59,10.19,10.36,4189600,0
1999-01-11,10.52,10.52,10.2,10.33,1111200,0
1999-01-12,10.5,10.78,10,10.66,4497600,0
1999-01-13,9.81,10.78,9.28,10.75,3936400,0
1999-01-14,10.78,11.03,10,10.5,2416800,0
1999-01-15,10.66,11.25,10.36,11.16,2002400,0
1999-01-19,11.12,11.38,10.72,11.19,1498800,0
1999-01-20,11.5,11.56,11,11.09,1700000,0
1999-01-21,11.09,11.09,10.44,10.66,1109200,0
1999-01-22,9.75,10.53,9.69,10,4009200,0
1999-01-25,9.66,9.75,9.39,9.72,1070400,0
1999-01-26,9.59,10,9.5,9.69,2594400,0
1999-01-27,9.72,9.94,9.47,9.5,1269200,0
1999-01-28,9.62,10.09,9.53,9.81,2313600,0
1999-01-29,10.19,10.62,9.75,10.59,2660400,0
1999-02-01,10.84,10.88,10.3,10.31,1639600,0
1999-02-02,10.22,10.27,9.12,9.19,2866400,0
1999-02-03,8.69,9.25,8.56,8.95,5628400,0
1999-02-04,9.34,9.56,9.19,9.27,7504000,0
1999-02-05,9.25,9.27,8.19,8.97,25667600,0
1999-02-08,9.09,9.47,8.69,9.31,4864400,0
1999-02-09,9.44,9.47,8.94,8.98,2758800,0
1999-02-10,8.98,9.12,8.72,8.91,3782400,0
1999-02-11,9.06,9.54,8.94,9.44,2563200,0
1999-02-12,9.31,9.38,9,9.16,1698400,0
1999-02-16,9.06,9.44,9.06,9.27,1927200,0
1999-02-17,9.22,9.25,8.81,8.84,1926400,0
1999-02-18,8.94,9.16,8.72,9,2703600,0
1999-02-19,9,9.56,8.98,9.05,4080400,0
1999-02-22,9.09,9.28,8.88,9.22,3050400,0
1999-02-23,9.25,9.75,9.09,9.75,8943600,0
1999-02-24,10,10.22,9.88,10.19,9746000,0
1999-02-25,10.09,10.22,9.69,9.92,3536000,0
1999-02-26,9.91,9.97,9.16,9.42,3663200,0
1999-03-01,9.53,9.53,9.06,9.38,4323200,0
1999-03-02,9.47,9.75,9.25,9.25,5030400,0
1999-03-03,9.25,9.31,8.59,8.84,2403600,0
1999-03-04,9,9.06,8.19,8.28,3100400,0
1999-03-05,8.42,8.59,8.28,8.5,3926800,0
1999-03-08,8.88,9.97,8.81,9.97,4608000,0
1999-03-09,9.59,10.16,9.12,9.48,4753600,0
1999-03-10,9.58,10.19,9.53,10.03,11124400,0
1999-03-11,10.34,10.81,10.34,10.78,4628400,0
1999-03-12,11,11,9.97,10.84,2960000,0
1999-03-15,11.06,11.31,10.5,11.23,2870800,0
1999-03-16,11.25,11.41,10.5,11.38,4916400,0
1999-03-17,11.31,11.94,11.2,11.59,4289600,0
1999-03-18,11.31,12.38,11.31,12.17,4539600,0
1999-03-19,12.47,12.47,12.06,12.22,3332000,0
1999-03-22,12.25,12.34,11.59,12.25,3538400,0
1999-03-23,12.06,12.28,11.53,12.08,2772800,0
1999-03-24,12,12.25,11.41,12.23,3214400,0
1999-03-25,12.12,12.62,11.89,12.52,3382400,0
1999-03-26,12.31,12.62,12.06,12.25,3877200,0
1999-03-29,12.25,12.62,12.22,12.38,4234000,0
1999-03-30,12.47,12.69,12.28,12.42,3674800,0
1999-03-31,12.5,13.05,12.47,12.75,2248800,0
1999-04-01,12.88,13.19,12.78,13.17,2441600,0
1999-04-05,13.22,13.28,12.75,13,2494800,0
1999-04-06,12.88,13.14,12.69,13.09,3189600,0
1999-04-07,13.12,13.53,13.06,13.25,2232000,0
1999-04-08,13.28,13.66,12.91,13.5,2666800,0
1999-04-09,13.22,14.16,13.12,14.06,3338000,0
1999-04-12,13.69,13.94,12.52,12.88,4107600,0
1999-04-13,13.03,13.2,12.88,13.12,2590400,0
1999-04-14,13.09,13.5,13.09,13.33,2440000,0
1999-04-15,13.41,13.41,11.92,12.27,2894800,0
1999-04-16,12.22,12.25,10.95,11.81,5306800,0
1999-04-19,11.88,11.88,10.81,11.06,6343200,0
1999-04-20,10.78,10.94,9.34,10.56,9630400,0
1999-04-21,10.5,11.41,10.41,11.38,3747200,0
1999-04-22,11.62,12.06,11.25,11.97,3891600,0
1999-04-23,11.94,12.34,11.41,11.78,3602400,0
1999-04-26,11.72,12.31,11.41,12.28,1584400,0
1999-04-27,12.31,12.38,11.81,11.91,1168800,0
1999-04-28,11.88,12.09,10.88,11.28,1074000,0
1999-04-29,11.16,11.78,11,11.56,1206000,0
1999-04-30,11.53,11.69,11.44,11.67,531200,0
1999-05-03,11.62,11.81,11.38,11.64,1188000,0
1999-05-04,11.62,11.66,11.25,11.25,748400,0
1999-05-05,11.22,11.66,10.88,11.5,1289600,0
1999-05-06,11.5,11.53,11.12,11.25,1592400,0
1999-05-07,11.28,11.88,11.12,11.64,2506000,0
1999-05-10,11.66,12.81,11.64,12.75,2866400,0
1999-05-11,12.88,13.25,12.77,12.91,1844400,0
1999-05-12,12.91,13.38,12.66,13.12,1559600,0
1999-05-13,13.25,13.53,12.88,13.5,5086000,0
1999-05-14,13.16,13.59,13.12,13.53,3378800,0
1999-05-17,13.44,13.75,13.19,13.53,1803200,0
1999-05-18,13.53,13.88,13.47,13.75,2323600,0
1999-05-19,13.94,14.31,13.69,14.03,3239200,0
1999-05-20,14.12,14.34,13.53,13.62,2198400,0
1999-05-21,13.72,13.75,13.31,13.48,1812000,0
1999-05-24,13.56,13.56,12.75,12.81,1438800,0
1999-05-25,12.66,12.91,12.31,12.38,1773600,0
1999-05-26,12.56,12.69,10.88,11.97,4604400,0
1999-05-27,11.72,12.5,11.62,12,3816800,0
1999-05-28,12.12,12.53,11.91,12.5,2640800,0
1999-06-01,12.53,12.53,11.81,12.22,1358000,0
1999-06-02,12.12,12.75,11.89,12.38,3648000,0
1999-06-03,12.54,12.56,12.22,12.34,2075600,0
1999-06-04,12.44,12.78,12.38,12.75,1411200,0
1999-06-07,12.75,13.67,12.69,13.42,2195200,0
1999-06-08,13.41,13.66,12.97,13.09,522400,0
1999-06-09,13.06,13.38,13,13.34,776800,0
1999-06-10,13,13.41,12.91,13.38,1145200,0
1999-06-11,13.5,13.62,12.97,13.44,1105600,0
1999-06-14,13.47,13.88,13.44,13.81,2468000,0
1999-06-15,14.05,14.33,13.88,14.22,2283600,0
1999-06-16,13.8,14.25,13.66,14,3213600,0
1999-06-17,13.94,14.03,13.34,13.55,1483600,0
1999-06-18,13.56,13.88,13.44,13.75,1451600,0
1999-06-21,13.78,14.59,13.75,14.56,2226800,0
1999-06-22,14.47,14.47,13,13.33,3236000,0
1999-06-23,13.28,13.59,12.91,12.91,4528800,0
1999-06-24,12.88,13.59,12.7,13.38,1714800,0
1999-06-25,13.45,13.47,12.81,13.16,1814800,0
1999-06-28,13.12,13.25,12.81,12.89,621200,0
1999-06-29,12.94,13.81,12.88,13.69,1420400,0
1999-06-30,13.69,14.25,13.16,13.88,994400,0
1999-07-01,13.78,14.09,13.16,14.06,1021600,0
1999-07-02,14,14.47,13.67,13.84,722400,0
1999-07-06,14,14.64,13.88,13.97,1823200,0
1999-07-07,14.08,14.38,13.66,14.31,942800,0
1999-07-08,14.34,14.52,14,14.38,1646000,0
1999-07-09,14.38,14.72,14.09,14.53,920800,0
1999-07-12,14.66,14.67,14.22,14.34,754000,0
1999-07-13,14.12,14.56,14.06,14.44,856800,0
1999-07-14,14.44,14.81,14.09,14.62,1323200,0
1999-07-15,14.81,15.06,14.75,14.95,2052800,0
1999-07-16,13.97,14,13.19,13.61,10821200,0
1999-07-19,13.5,13.52,12.09,12.47,13843600,0
1999-07-20,12.5,13.09,11.75,13.09,4258400,0
1999-07-21,13.03,13.09,12.42,12.88,1608800,0
1999-07-22,12.91,12.91,12.28,12.66,1218000,0
1999-07-23,12.66,12.75,12.16,12.31,985600,0
1999-07-26,12.12,12.19,11.62,11.62,1251200,0
1999-07-27,11.88,11.94,11.31,11.7,3490800,0
1999-07-28,11.81,11.84,10.62,11.03,4678000,0
1999-07-29,10.81,11.72,10.81,11.03,8180400,0
1999-07-30,11.5,11.62,11.12,11.22,7621600,0
1999-08-02,11.5,11.69,11.15,11.64,3595600,0
1999-08-03,11.73,11.84,11.25,11.38,2212400,0
1999-08-04,11.5,11.52,11.09,11.25,1666000,0
1999-08-05,11.23,11.48,10.62,11.36,4390800,0
1999-08-06,11.28,11.72,10.97,11.5,3268000,0
1999-08-09,11.66,11.92,11.59,11.73,2360000,0
1999-08-10,11.69,11.89,11.58,11.73,1544400,0
1999-08-11,11.91,12.22,11.88,12.16,4908800,0
1999-08-12,12.22,12.72,12.16,12.56,2126000,0
1999-08-13,12.66,13,12.56,12.7,1337600,0
1999-08-16,12.72,14.06,12.72,13.83,3626400,0
1999-08-17,13.86,13.97,13.16,13.47,1393200,0
1999-08-18,13.36,13.75,12.97,13.38,1111200,0
1999-08-19,13.28,13.34,12.84,12.91,802800,0
1999-08-20,12.97,13,12.31,12.56,26213200,0
1999-08-23,12.75,13.84,12.66,13.52,4782400,0
1999-08-24,13.31,14.17,13.22,13.88,2346800,0
1999-08-25,13.94,14.59,13.94,14.59,3270400,0
1999-08-26,14.59,14.84,14.19,14.22,1766400,0
1999-08-27,14.25,14.38,13.83,13.88,1229200,0
1999-08-30,13.94,14.62,13.56,14.59,2033600,0
1999-08-31,14.41,14.88,13.94,14.67,4487200,0
1999-09-01,14.72,15.5,14.69,15.44,6747200,0
1999-09-02,15.25,15.38,14.98,15.34,853600,0
1999-09-03,15.59,15.84,15.5,15.78,2519600,0
1999-09-07,15.91,15.94,15.5,15.75,953600,0
1999-09-08,15.69,16.28,15.44,16.28,6594000,0
1999-09-09,16.34,16.56,16.09,16.12,2991600,0
1999-09-10,16.19,16.2,15.72,15.94,3155200,0
1999-09-13,15.81,17.03,15.75,16.45,4530800,0
1999-09-14,16.48,16.97,16.22,16.91,4718400,0
1999-09-15,16.97,17.02,15.75,16.36,3805200,0
1999-09-16,15.81,15.81,14.38,15.06,6282400,0
1999-09-17,15.14,15.14,14.34,14.61,6004800,0
1999-09-20,14.62,15.22,14.2,15.22,3556800,0
1999-09-21,15.12,15.12,14.56,14.75,2591600,0
1999-09-22,14.91,15.77,14.56,15.72,4277600,0
1999-09-23,16.19,16.41,15.2,15.33,5943200,0
1999-09-24,15.23,15.31,14.5,15.02,2864400,0
1999-09-27,15.25,15.41,14.97,15.33,2564000,0
1999-09-28,15.12,15.38,14.69,15.06,2466800,0
1999-09-29,15.12,15.28,14.84,14.84,1725600,0
1999-09-30,14.97,14.97,14.38,14.55,2467600,0
1999-10-01,14.41,14.88,14.28,14.5,1546000,0
1999-10-04,14.62,15.44,14.56,15.34,2110400,0
1999-10-05,15.44,15.62,15.22,15.62,1583600,0
1999-10-06,15.62,16.47,15.53,16.31,1971200,0
1999-10-07,16.34,16.72,16,16.19,1926400,0
1999-10-08,16.16,16.22,15.25,15.78,2189600,0
1999-10-11,15.69,16.38,15.59,16.34,1916800,0
1999-10-12,16.23,16.78,16.19,16.31,1614400,0
1999-10-13,16.19,16.48,15.77,16.47,1391600,0
1999-10-14,16.48,17.19,16.12,16.89,3376000,0
1999-10-15,16.5,16.62,16.09,16.59,1485200,0
1999-10-18,16.44,16.52,15.47,15.72,2425600,0
1999-10-19,15.84,15.91,15,15.5,2724000,0
1999-10-20,15.56,16.25,15.44,16.12,1516800,0
1999-10-21,15.88,16.53,15.78,16.44,1293600,0
1999-10-22,16.5,17.56,16.47,17.53,4146400,0
1999-10-25,17.29,18.12,16.91,16.92,1836000,0
1999-10-26,17.08,17.09,16.81,16.95,13388400,0
1999-10-27,16.94,17.09,16.84,16.92,5063600,0
1999-10-28,17.07,17.75,16.92,17.69,3451200,0
1999-10-29,17.75,18.28,17.62,17.75,7536000,0
1999-11-01,17.84,17.98,17.59,17.69,3492400,0
1999-11-02,17.69,17.72,17.16,17.22,3060000,0
1999-11-03,17.41,17.75,17.28,17.53,4649600,0
1999-11-04,17.62,18.3,17.56,17.69,4799600,0
1999-11-05,17.94,18.86,17.88,18.7,3246000,0
1999-11-08,18.72,18.84,18.06,18.53,3068400,0
1999-11-09,18.72,18.97,18.66,18.94,3002000,0
1999-11-10,18.84,20,18.81,20,3768800,0
1999-11-11,19.95,20.19,18.94,19.52,5361600,0
1999-11-12,19.56,19.94,18.92,19.58,1720800,0
1999-11-15,19.56,20.16,19.5,19.56,1552000,0
1999-11-17,19.97,20.59,19.62,19.84,2230000,0
1999-11-18,19.84,20.88,19.84,20.75,1338000,0
1999-11-19,20.72,20.81,20.12,20.31,1015600,0
1999-11-22,19.39,20.16,19.16,19.89,11471200,0
1999-11-23,20.69,21.56,20.55,21.47,13660400,0
1999-11-24,21.62,21.62,20.94,21.2,6862400,0
1999-11-26,21.34,21.41,21.12,21.14,1368000,0
1999-11-29,21.31,21.62,21.03,21.28,4669200,0
1999-11-30,21.22,21.22,20.25,20.73,2892800,0
1999-12-01,20.81,21.09,20.41,20.83,3699200,0
1999-12-02,21.05,22.12,20.97,22,4892000,0
1999-12-03,22.05,22.27,21.84,22.11,2346800,0
1999-12-06,22.31,22.66,22.11,22.41,1655600,0
1999-12-07,22.88,22.94,22.22,22.47,2939200,0
1999-12-08,22.5,22.64,22.23,22.59,4049600,0
1999-12-09,22.62,22.66,21.86,22.16,3867600,0
1999-12-10,22.19,22.62,22.06,22.5,4916000,0
1999-12-13,22.47,23.22,22.41,23.09,4673200,0
1999-12-14,21.97,21.97,20.22,21.25,24040000,0
1999-12-15,20.88,20.94,20.45,20.59,7752000,0
1999-12-16,20.61,22.16,20.59,21.81,7102000,0
1999-12-17,22.11,22.59,22,22.03,7166800,0
1999-12-20,22.34,22.44,20.94,21.55,3903600,0
1999-12-21,21.62,21.77,21.28,21.47,1794400,0
1999-12-22,21.55,22.11,20.47,21.66,3538400,0
1999-12-23,22.25,22.31,21.12,21.28,1451800,0
1999-12-27,21.59,21.62,20.81,21.06,1395800,0
1999-12-28,21.25,21.88,20.62,21.59,4009000,0
1999-12-29,21.62,23.16,21.34,23.09,2636000,0
1999-12-30,23.78,24.69,22.2,22.56,2335800,0
1999-12-31,22.53,23.22,22.19,22.97,720400,0
2000-01-03,23.62,24.44,22.12,22.62,4507800,0
2000-01-04,22.25,22.5,20.5,20.53,2949000,0
2000-01-05,20.25,20.75,19.16,20.19,2866000,0
2000-01-06,20.88,21.25,19.69,20.41,4989200,0
2000-01-07,19.62,21.31,19.19,21.25,7287800,0
2000-01-10,22.06,23.12,21.69,22.91,4500000,0
2000-01-11,22.94,23.28,22.69,23,4404000,0
2000-01-12,23.12,23.12,21.91,22.06,3416600,0
2000-01-13,22.06,22.41,21.62,21.88,2697800,0
2000-01-14,22.12,23.66,22.03,23.19,6940400,0
2000-01-18,23.06,23.06,22.31,22.38,4147400,0
2000-01-19,22.56,23.25,22.34,22.5,3589200,0
2000-01-20,22.84,24.34,22.81,23.38,7103000,0
2000-01-21,26.75,27.75,25.75,27.44,18852200,0
2000-01-24,27.78,29.75,27.75,28.97,10549000,0
2000-01-25,29.47,29.62,28.25,28.25,6978000,0
2000-01-26,28.47,28.56,27.31,27.66,3883800,0
2000-01-27,27.72,28.19,25.44,25.94,6001800,0
2000-01-28,25.62,26.47,25.22,25.5,3912800,0
2000-01-31,25.66,25.66,23.75,24.84,4653800,0
2000-02-01,25.12,25.75,24.66,25.03,4013600,0
2000-02-02,25.5,26.97,25.25,25.91,5258000,0
2000-02-03,26.34,29.72,26.31,28.81,6667200,0
2000-02-04,28.62,28.75,27.94,28.13,4161600,0
2000-02-07,28.41,28.44,27.81,28.12,1896800,0
2000-02-08,28.69,29.44,28.12,28.81,4349400,0
2000-02-09,29.06,30.75,28.78,30.25,4551600,0
2000-02-10,30.56,30.59,28.53,29.06,3572400,0
2000-02-11,29.28,29.28,27.88,27.97,2077800,0
2000-02-14,28.28,28.34,27.06,27.75,2154600,0
2000-02-15,27.75,27.75,26.16,27,3162200,0
2000-02-16,27.09,27.69,27,27.53,2998400,0
2000-02-17,28.31,28.44,26.5,26.72,3441800,0
2000-02-18,27.12,27.56,26.44,26.47,3187600,0
2000-02-22,28.19,28.97,27.94,28.75,7949600,0
2000-02-23,29.75,31.91,29.66,31.19,9853200,0
2000-02-24,32.5,33.31,30.44,30.63,7505800,0
2000-02-25,30,31.31,29.44,30.66,7851400,0
2000-02-28,31.62,31.72,30,31.12,3807200,0
2000-02-29,31.25,31.44,30,30.44,5347200,0
2000-03-01,30.56,31.5,29.56,30.25,5000400,0
2000-03-02,31,32.66,30.28,32.47,6158600,0
2000-03-03,33.25,34.44,32.94,34.25,4912400,0
2000-03-06,34.97,35,32.94,33.12,4276000,0
2000-03-07,34,34.75,33.12,33.94,3420000,0
2000-03-08,34.62,34.75,31.75,32.94,2974600,0
2000-03-09,33.19,34.25,32.81,34.09,2763200,0
2000-03-10,34.62,36.31,34.47,36.19,6817000,0
2000-03-13,34.44,36.06,33.84,34.25,3548000,0
2000-03-14,35.22,35.66,31.62,32.03,3554600,0
2000-03-15,33,33.06,30.28,30.81,4617000,0
2000-03-16,30.94,31.5,30.19,31.34,4239600,0
2000-03-17,31.16,32.5,31.12,32.31,4252600,0
2000-03-20,33.12,34.69,31.84,32,5653400,0
2000-03-21,32.28,34.09,31.12,34.06,4249800,0
2000-03-22,34.62,35.28,34.34,34.97,3188400,0
2000-03-23,36.25,36.31,34.81,35.5,5687200,0
2000-03-24,36.12,37.56,35.94,37,5319800,0
2000-03-27,37.81,38.75,37.41,38.53,3964000,0
2000-03-28,39.19,39.88,38.5,39.06,3966400,0
2000-03-29,39,39.16,35.69,36.31,4465400,0
2000-03-30,35.38,35.44,31.31,33.22,6986800,0
2000-03-31,34.06,35.44,33.19,35.22,4685200,0
2000-04-03,35.12,35.16,31.06,31.78,4430400,0
2000-04-04,32.17,32.25,28.88,30.09,9483400,0
2000-04-05,29.78,31.97,28.97,30.75,8342000,0
2000-04-06,31.5,32,31.06,31.44,5276200,0
2000-04-07,31.75,32.62,31.38,32.44,5286600,0
2000-04-10,32.69,32.69,30.38,30.44,4255800,0
2000-04-11,29.5,30,28.69,28.88,3801400,0
2000-04-12,28.76,28.84,24.81,25.53,9236200,0
2000-04-13,26.69,28.25,25.25,27.24,8268200,0
2000-04-14,26,27.19,24.75,24.88,7506800,0
2000-04-17,24.38,28.66,24.38,28.25,7801200,0
2000-04-18,28.44,29.75,28.03,29.72,6189600,0
2000-04-19,30.97,33.31,30.84,32.94,13509200,0
2000-04-20,33.12,35.09,32.56,34.41,9943400,0
2000-04-24,31.34,32.56,30.31,31.88,10951000,0
2000-04-25,32.94,33.53,32.25,32.69,6944000,0
2000-04-26,33.28,33.28,32.12,32.72,4257800,0
2000-04-27,31.5,35.06,31,34.5,5899800,0
2000-04-28,35.14,36,34.38,35.12,4429200,0
2000-05-01,34.97,35,32.66,33.22,7569600,0
2000-05-02,33.19,33.19,32.06,32.12,4029600,0
2000-05-03,30.97,31.44,28.5,29.25,9079200,0
2000-05-04,29.84,29.94,27.94,28.56,6093600,0
2000-05-05,28.31,29.12,27.25,27.25,6149000,0
2000-05-08,26.75,27.12,25.78,26.22,6467400,0
2000-05-09,26.69,26.72,24.94,25.31,5881200,0
2000-05-10,24.91,24.97,22.38,23.16,11234800,0
2000-05-11,24,25.88,23.31,25.56,9322400,0
2000-05-12,26.25,27.75,26.06,26.62,5196800,0
2000-05-15,26.91,28.94,25.19,28.88,5768000,0
2000-05-16,29.41,29.75,27,28.12,5873800,0
2000-05-17,26.88,28.38,26.69,27.06,4079200,0
2000-05-18,27.44,27.5,25.88,26.06,5635800,0
2000-05-19,25.12,25.69,24.88,25.59,8787800,0
2000-05-22,26.06,26.19,24.44,25.09,4818000,0
2000-05-23,25.25,26.38,24.73,24.81,2493200,0
2000-05-24,24.91,25.19,23.62,25,6200000,0
2000-05-25,25.19,26.81,24.94,25.06,5518000,0
2000-05-26,25.38,26.16,23.94,24,4053600,0
2000-05-30,25.22,25.38,24.53,25.03,6050000,0
2000-05-31,29.25,29.75,27,27.22,27692400,0
2000-06-01,28.41,32,28.09,31.44,19478200,0
2000-06-02,32.97,33.88,32.5,33.5,10221200,0
2000-06-05,33.27,33.94,32.19,33.28,7201400,0
2000-06-06,33.38,34.09,32.44,32.56,4938400,0
2000-06-07,32.75,32.75,31.09,31.78,6280600,0
2000-06-08,32.19,32.25,30.69,31.25,5536200,0
2000-06-09,31.38,32.47,30.75,32.44,3562800,0
2000-06-12,32.66,33.38,31.69,32.5,5049400,0
2000-06-13,32.22,33,31.88,32.28,5129000,0
2000-06-14,32.69,34.12,32.5,34,5864200,0
2000-06-15,34.06,34.88,33.12,34.66,7358200,0
2000-06-16,34.66,36.38,34.12,35.66,5523600,0
2000-06-19,35.42,36.47,34.94,35.75,6053800,0
2000-06-20,36.44,36.97,35.81,36.69,10478200,0
2000-06-21,36.41,38.06,36.09,37.84,5772600,0
2000-06-22,37.97,38,35.59,35.75,8673800,0
2000-06-23,35.88,36.06,35.34,35.56,4821200,0
2000-06-26,35.91,36.38,35.69,35.81,7190000,0
2000-06-27,35.89,36.25,34.47,34.81,6112800,0
2000-06-28,34.88,35.06,33.97,34.38,5705400,0
2000-06-29,33.62,34.1,32.72,33.53,7554200,0
2000-06-30,33.62,35.16,32.94,34.34,5015000,0
2000-07-03,34.34,34.81,33.75,34.62,1283000,0
2000-07-05,34.62,34.62,32.38,32.66,4613600,0
2000-07-06,32.47,34.44,32.41,34.31,3544200,0
2000-07-07,34.53,35.75,34.5,34.69,3853400,0
2000-07-10,34,35.5,33.75,35.31,4960400,0
2000-07-11,35.38,36.44,35.25,35.8,3677400,0
2000-07-12,36.22,37.19,36.12,36.88,3469400,0
2000-07-13,37.56,39.94,37.5,39.81,10464800,0
2000-07-14,42.38,42.41,41.41,41.88,9198800,0
2000-07-17,42.66,42.66,41.81,42.28,5919400,0
2000-07-18,41.62,41.66,39.69,39.97,5927600,0
2000-07-19,39.75,39.75,37.75,38.09,3442600,0
2000-07-20,38.53,40.88,38.5,40.34,5743600,0
2000-07-21,39.88,40.28,38.75,40.22,3956400,0
2000-07-24,40.42,41.91,40.19,41.44,4114200,0
2000-07-25,41.88,42,40.84,41.91,3848400,0
2000-07-26,41.81,41.84,39,39.94,6172000,0
2000-07-27,38.5,40.38,36.34,37,16873800,0
2000-07-28,37.09,37.53,34.59,34.94,8872800,0
2000-07-31,35.25,35.62,33,35.4,9355800,0
2000-08-01,35.38,37.66,35.25,35.53,7044200,0
2000-08-02,35.38,37.47,35.31,37.03,6072400,0
2000-08-03,35.22,35.69,33.81,35.59,10170800,0
2000-08-04,36.5,37.03,35.62,35.72,4472600,0
2000-08-07,36.34,38.66,35.72,38.31,6734400,0
2000-08-08,38.25,39.5,37.88,38.81,6204600,0
2000-08-09,39.19,39.38,37.75,38.69,4780400,0
2000-08-10,38.64,38.75,37.09,37.12,3453000,0
2000-08-11,36.84,38.5,36.31,38.03,5139800,0
2000-08-14,38.36,39.12,37.88,38.69,5784800,0
2000-08-15,38.78,40,38.62,39.59,5464600,0
2000-08-16,39.72,40.03,38.75,39.06,4419600,0
2000-08-17,39.05,39.97,39,39.72,4399000,0
2000-08-18,40.05,40.25,37.44,38.31,10409800,0
2000-08-21,38.31,40.25,38.25,39.88,6842400,0
2000-08-22,40.06,40.06,38.91,39.12,2478600,0
2000-08-23,39,40,38.5,39.88,3572000,0
2000-08-24,40.09,40.94,39.62,39.69,6174200,0
2000-08-25,39.53,41,39.5,40.84,4003600,0
2000-08-28,40.94,41.19,40.09,40.25,3904400,0
2000-08-29,40.31,41.75,40.12,41.62,4286000,0
2000-08-30,41.56,41.56,40.56,40.84,2243200,0
2000-08-31,40.81,41.94,40.44,41.66,4674200,0
2000-09-01,42.62,42.75,41.16,41.56,3579600,0
2000-09-05,41.44,43.12,40.81,43,6105400,0
2000-09-06,44.44,44.91,43.56,44.12,11736600,0
2000-09-07,44.41,44.44,42.88,43.5,3884000,0
2000-09-08,44.31,44.84,43.25,43.5,5604000,0
2000-09-11,43.62,44.12,41.25,41.88,5321400,0
2000-09-12,42.14,43,41.19,41.44,6427200,0
2000-09-13,38.28,41.81,38.25,41.49,21142600,0
2000-09-14,42.05,42.88,41.69,41.97,4708400,0
2000-09-15,42.19,42.19,40.38,40.78,4625600,0
2000-09-18,42.06,42.44,39.62,40.31,6840400,0
2000-09-19,40.53,42.25,39.56,41.94,6306600,0
2000-09-20,41.94,41.94,40.22,41.81,5315800,0
2000-09-21,41.5,42.81,41,42.03,6849400,0
2000-09-22,38.94,42.56,38.91,41.69,15444200,0
2000-09-25,42.38,43.69,42.31,42.88,6256600,0
2000-09-26,43.14,43.44,42.38,42.91,4838600,0
2000-09-27,43.69,43.69,41.88,42.28,7296000,0
2000-09-28,40.75,43.94,40.53,43.25,10748000,0
2000-09-29,42.56,43.19,40.69,41.06,5234600,0
2000-10-02,41.84,42.62,40.62,41,5071200,0
2000-10-03,41.62,42.56,41.19,41.47,3847800,0
2000-10-04,41.25,41.25,38.78,39.53,10272800,0
2000-10-05,39,39.56,38.09,38.41,5372400,0
2000-10-06,38.53,38.66,36.25,37.31,7401400,0
2000-10-09,37.2,37.81,35.88,36.97,6077000,0
2000-10-10,36.31,36.62,32,32.59,13751800,0
2000-10-11,30.53,31.94,26.78,29.94,31408000,0
2000-10-12,32.12,32.75,30.47,31.38,14615800,0
2000-10-13,31,35,30.75,35,14869600,0
2000-10-16,35.84,36.06,34.03,35.3,15130400,0
2000-10-17,36.62,38.73,35.75,36.81,10079700,0
2000-10-18,34.62,40,34.25,37.81,9833300,0
2000-10-19,40.19,43,39.38,42.94,10038600,0
2000-10-20,40,42.25,39.5,41.5,11151400,0
2000-10-23,41.62,41.88,38.81,40,6630300,0
2000-10-24,40.12,41.62,39,39.31,9672300,0
2000-10-25,37,38.25,33.94,34.06,6812700,0
2000-10-26,35.31,36.62,31.94,35.62,12568200,0
2000-10-27,36.75,37.5,35.62,35.81,5179300,0
2000-10-30,35.25,35.62,33.75,34.12,5168100,0
2000-10-31,34.75,39.12,34.62,38,6195400,0
2000-11-01,36.75,39.81,36.44,37.25,3576200,0
2000-11-02,38.56,38.88,36.25,37.38,3902600,0
2000-11-03,38.06,38.12,36.25,37.25,5418000,0
2000-11-06,37.25,38.69,35.56,37.56,5263700,0
2000-11-07,37.25,37.25,33.12,33.75,6548900,0
2000-11-08,33.94,34.38,29.81,30.75,13322800,0
2000-11-09,29.19,30.88,28.5,28.88,11266000,0
2000-11-10,28,29.38,27.12,29,12338900,0
2000-11-13,27.38,31,27.25,28.81,10567000,0
2000-11-14,31.75,32.06,30,30.75,8642900,0
2000-11-15,31.38,33.31,30.12,32.44,12968000,0
2000-11-16,31.19,32.25,30.75,31.44,5776900,0
2000-11-17,32.06,33,30.94,32.62,6779800,0
2000-11-20,31.25,32,28.5,28.59,4950600,0
2000-11-21,29.12,29.19,27,27.06,11088900,0
2000-11-22,27.06,27.12,25.25,26.62,10352800,0
2000-11-24,27.31,28.88,27.06,28.69,3350700,0
2000-11-27,30,31.12,29.48,30.69,7451200,0
2000-11-28,30.25,30.5,27.38,27.62,5467300,0
2000-11-29,27.94,28.38,26.06,27.31,3453300,0
2000-11-30,25,28,21.38,25.06,19798500,0
2000-12-01,27.12,30.19,26.75,29.81,11090600,0
2000-12-04,29.94,30.5,27.12,28,8796500,0
2000-12-05,30,32.44,28.62,32.31,11140900,0
2000-12-06,31.69,32.56,29.25,29.88,8092600,0
2000-12-07,27.25,27.5,26.12,27.25,11221500,0
2000-12-08,29.75,29.94,28.25,29.06,8624500,0
2000-12-11,30.56,33.42,29.75,32.12,12604100,0
2000-12-12,31.56,32.56,29.25,30.5,4569300,0
2000-12-13,30.97,31.12,27.23,27.75,9701300,0
2000-12-14,27.97,28.88,26.81,27.38,6486900,0
2000-12-15,27.31,32.25,24.62,28.27,37865100,0
2000-12-18,29.25,30.88,28.62,28.88,9444600,0
2000-12-19,29,30.75,27.75,28.06,8969400,0
2000-12-20,24.88,25.12,22.62,23.19,12427300,0
2000-12-21,23,26.75,23,23.69,9419900,0
2000-12-22,25.5,26.88,24.69,26.06,10290400,0
2000-12-26,26.38,26.88,25.44,26.12,3629400,0
2000-12-27,26.06,28.69,25.94,28,4862800,0
2000-12-28,27.62,29.69,27.5,28.12,3913200,0
2000-12-29,28.56,29.12,27.94,28.5,6078000,0
2001-01-02,28,28.25,23.88,24.12,5963500,0
2001-01-03,23.75,30.44,23.56,30.31,11097500,0
2001-01-04,30,31.69,29.69,30.38,10685800,0
2001-01-05,30.12,30.44,27,27.06,6975100,0
2001-01-08,26.56,27.5,25.38,26.69,6894300,0
2001-01-09,26.88,29,26,28,9448600,0
2001-01-10,27.19,28.94,26.75,28.06,9577300,0
2001-01-11,27.5,32.75,27.38,32.75,13410600,0
2001-01-12,32.75,33.38,31.25,32.19,8689500,0
2001-01-16,32,32.52,29.5,31.25,6533700,0
2001-01-17,32.62,33,31.5,32.69,8483100,0
2001-01-18,33.19,36.62,32.81,35.12,11762000,0
2001-01-19,38.56,39,37.38,38,19836000,0
2001-01-22,37.44,39.06,37.12,38.19,8984000,0
2001-01-23,37.88,39.06,36,38.69,8908300,0
2001-01-24,35.5,37.62,34.44,36.56,14011500,0
2001-01-25,35.69,36.88,34.62,36.19,13819000,0
2001-01-26,34.81,39.06,34.75,39,14859500,0
2001-01-29,38.88,39.94,37.5,39.81,9297600,0
2001-01-30,39.81,40.12,39,39.81,7155700,0
2001-01-31,39.38,40.06,37,38.12,7611000,0
2001-02-01,38.38,39.2,38.06,38.88,28626300,0
2001-02-02,38.88,39.19,37.81,37.94,12958600,0
2001-02-05,37.94,38.88,37.88,37.94,9013500,0
2001-02-06,37.38,37.94,35.5,36.88,15254800,0
2001-02-07,35.81,36.25,31.88,33.94,17494200,0
2001-02-08,35.12,35.25,33.31,33.88,8901400,0
2001-02-09,33.66,33.69,31.81,32.19,5734200,0
2001-02-12,31.31,35.31,31.25,34.88,8866600,0
2001-02-13,35.69,36.44,33.5,33.69,6741000,0
2001-02-14,34.31,37,32.5,36.94,6946700,0
2001-02-15,37.94,38.06,37,37.81,7588100,0
2001-02-16,34.38,35.5,33,33.69,11085000,0
2001-02-20,34.25,34.38,31,31.06,8227900,0
2001-02-21,30.11,32.06,30,31.25,9329000,0
2001-02-22,31.38,33,27.31,30.75,12662000,0
2001-02-23,29.19,30.25,27.88,30,13179700,0
2001-02-26,30.62,30.62,28.25,29.19,9364300,0
2001-02-27,28.12,28.38,24.62,25.38,16561600,0
2001-02-28,26.12,28.62,25.25,26.5,11744500,0
2001-03-01,25.88,26.06,23.81,26,16957000,0
2001-03-02,25.31,29,24.5,26.69,23850600,0
2001-03-05,27.75,28.11,26.25,26.69,8320400,0
2001-03-06,27.88,29.5,27.5,28.56,10320700,0
2001-03-07,29.88,30.75,28.31,30.38,10781900,0
2001-03-08,30.12,30.31,29.31,29.56,8567100,0
2001-03-09,28.19,28.62,26.5,26.94,9462800,0
2001-03-12,24.88,26.94,24.81,25.5,13891600,0
2001-03-13,26.44,27.75,25.62,27.25,9195700,0
2001-03-14,25.38,27.61,25.12,25.88,12893400,0
2001-03-15,24.81,25.62,21.38,21.38,25789000,0
2001-03-16,22.38,23.5,20.12,20.81,14217700,0
2001-03-19,20.88,24,20.62,23.38,10734900,0
2001-03-20,21.33,21.62,18.19,19,28133600,0
2001-03-21,19,19.06,16.88,17.38,21965200,0
2001-03-22,17.56,19.75,17.5,19.75,14055000,0
2001-03-23,20.75,21.94,20,20.69,11991600,0
2001-03-26,21.81,22.12,19.38,20.38,8426200,0
2001-03-27,20.69,21.75,20,20.69,6492800,0
2001-03-28,19.62,20.12,17.25,17.5,11691500,0
2001-03-29,16.5,16.75,15.94,16,17189400,0
2001-03-30,15.69,15.81,14.25,15,19952000,0
2001-04-02,15.62,16,14.12,14.94,11455700,0
2001-04-03,14.38,14.5,12.88,13,15307800,0
2001-04-04,12.88,13.69,12.38,13,15310400,0
2001-04-05,14.5,16,14.19,15.81,13374500,0
2001-04-06,15.12,15.19,13.75,14.5,8994300,0
2001-04-09,15.14,16,14.9,15.42,8206600,0
2001-04-10,15.82,18.3,15.8,17.96,12184600,0
2001-04-11,19.88,20.6,18.65,20.25,13825600,0
2001-04-12,19.87,21.75,19.13,21.15,8925800,0
2001-04-16,20.66,20.66,18.95,19.31,5306900,0
2001-04-17,18.39,21.1,18.1,19.24,10615500,0
2001-04-18,21.38,26.29,21.38,23.81,19480300,0
2001-04-19,23.61,27.3,23.4,27.2,15071300,0
2001-04-20,26.75,27.04,24.8,25.59,14139700,0
2001-04-23,24.5,24.55,21.87,22.45,10776400,0
2001-04-24,22.95,24.13,21,22.17,11566100,0
2001-04-25,21.73,24.68,21.7,24.65,14098700,0
2001-04-26,25.62,26.05,23.97,25.68,12325100,0
2001-04-27,26.7,27.75,25.8,27.56,13391600,0
2001-04-30,28.26,28.8,25.94,26.89,15143300,0
2001-05-01,26.72,28.2,25.2,27.94,11801800,0
2001-05-02,28.98,30.1,28.64,29.31,14247500,0
2001-05-03,28.23,29.02,28,28.82,10149100,0
2001-05-04,27.03,29.2,26.85,28.11,11095100,0
2001-05-07,28.23,28.56,27.01,27.26,5524700,0
2001-05-08,28.54,28.62,27,27.6,6236200,0
2001-05-09,26.78,29.16,26.25,28.48,10239400,0
2001-05-10,29.45,29.94,26.64,27,17966900,0
2001-05-11,26.98,27,26.19,26.23,6859500,0
2001-05-14,26.15,26.22,24.45,24.71,9458200,0
2001-05-15,24.7,26.82,24.64,26.29,9862700,0
2001-05-16,25.47,28.43,24.77,28.16,14088500,0
2001-05-17,28.25,29.81,27.91,29.58,11959600,0
2001-05-18,29,29.57,28.3,29.48,8940500,0
2001-05-21,29.44,33.1,29.4,33.01,15443900,0
2001-05-22,32.5,32.95,31.05,31.99,13349900,0
2001-05-23,30.75,30.8,28.5,28.73,10064400,0
2001-05-24,29.25,30.5,28.73,29.72,10342600,0
2001-05-25,29.79,30.14,29.22,29.72,6892800,0
2001-05-29,28.9,28.95,26.97,27.27,8663900,0
2001-05-30,25.53,26,23.8,24.05,12422300,0
2001-05-31,24.27,26.59,24.1,25.23,9762100,0
2001-06-01,26.5,27.2,25.55,27.1,11545800,0
2001-06-04,27.65,28,26,26.53,7744300,0
2001-06-05,26.6,27.6,26.55,27.21,9189800,0
2001-06-06,27.29,29.35,27.2,27.26,13043700,0
2001-06-07,27.18,29.05,27.15,28.93,6823500,0
2001-06-08,28.9,28.9,27.1,27.31,5441700,0
2001-06-11,25.67,25.79,24.53,25.41,7402400,0
2001-06-12,23.95,24.55,23.15,24.18,13700000,0
2001-06-13,24.6,24.93,22.5,22.8,8746100,0
2001-06-14,22.21,22.69,20.68,20.7,12663400,0
2001-06-15,20.05,22.12,19.9,21.76,15986900,0
2001-06-18,21.81,22.63,20.92,21.13,7940700,0
2001-06-19,22.57,22.8,21.03,21.21,9112500,0
2001-06-20,20.57,21.53,20.31,21.31,8369200,0
2001-06-21,20.75,23.42,20.4,23.14,11088200,0
2001-06-22,22.98,24.09,22.8,23.56,6860800,0
2001-06-25,23.84,24.1,23.31,23.91,5554900,0
2001-06-26,22.86,24.74,22.8,23.99,5929600,0
2001-06-27,24.2,24.75,23.71,23.98,8750500,0
2001-06-28,24.47,26.45,24.47,24.87,8085200,0
2001-06-29,25.47,27.02,24.65,26.11,8868400,0
2001-07-02,26.69,27.81,25.55,26.07,5638300,0
2001-07-03,25.54,26.7,25.08,25.88,4858100,0
2001-07-05,25.3,26.13,24.01,24.21,6536500,0
2001-07-06,23.95,24.2,22.98,23.02,7365100,0
2001-07-09,23.3,24.75,23.14,24.49,7236800,0
2001-07-10,25.18,25.37,23,23.15,10414200,0
2001-07-11,23.15,23.35,21.57,22.04,10042400,0
2001-07-12,23.66,24.9,23.4,24.31,10278500,0
2001-07-13,24.15,25.79,23.19,24.75,7691600,0
2001-07-16,24.73,25.2,23.1,23.36,5498900,0
2001-07-17,23.18,24.32,22.71,24.28,5299300,0
2001-07-18,23.62,24.21,22.8,23.15,4607900,0
2001-07-19,23.68,25.6,23.45,24.91,8737300,0
2001-07-20,24.2,25.3,23.9,24.79,8645700,0
2001-07-23,25.2,25.49,24.25,24.27,5312800,0
2001-07-24,24.15,25.6,24,24.86,5947600,0
2001-07-25,24.94,26.02,24.7,25.87,5336400,0
2001-07-26,25.59,27,24.71,26.7,7818500,0
2001-07-27,26.41,28.05,26.25,27.5,7405600,0
2001-07-30,28.09,28.1,26.35,26.63,5920400,0
2001-07-31,26.69,28,24.85,27.19,12061000,0
2001-08-01,27.9,29.03,27.75,28.66,7104200,0
2001-08-02,29.28,29.44,28,29.01,6825200,0
2001-08-03,28.87,28.87,27.25,27.91,5915600,0
2001-08-06,27.63,27.67,26.5,26.56,5419800,0
2001-08-07,26.44,27,26.15,26.9,4135200,0
2001-08-08,26.6,27.15,25.32,25.5,4391500,0
2001-08-09,25.2,25.82,24.55,25.43,6118000,0
2001-08-10,25.36,25.68,23.77,24.59,5956300,0
2001-08-13,24.78,25.62,24.3,25.34,3588300,0
2001-08-14,25.83,26.3,24.65,24.65,5294900,0
2001-08-15,24.84,25.15,23.34,23.42,4225200,0
2001-08-16,23.24,23.52,22.09,23.42,6755700,0
2001-08-17,22.45,23.04,21.68,21.78,6367600,0
2001-08-20,21.89,22.73,21.74,22.2,5029600,0
2001-08-21,22.35,22.92,21.51,21.53,6366200,0
2001-08-22,22.15,22.74,21.55,22.65,5664800,0
2001-08-23,22.5,23.3,22.1,22.11,5145400,0
2001-08-24,23.25,24.2,22.87,24.2,4725500,0
2001-08-27,25.04,25.15,23.93,24.16,5326100,0
2001-08-28,24.21,24.31,23.19,23.23,6438100,0
2001-08-29,23.57,23.88,22.55,23.75,5810500,0
2001-08-30,23.17,23.4,21.96,22.27,8319900,0
2001-08-31,22.36,23.09,21.8,21.94,5851300,0
2001-09-04,21.06,21.95,20.1,20.17,9525900,0
2001-09-05,20.12,20.42,17,18.38,18449600,0
2001-09-06,18.05,18.75,17.5,18.11,13078500,0
2001-09-07,18.01,19.65,17.67,18.43,15427700,0
2001-09-10,18.14,18.41,17.01,17.96,14643300,0
2001-09-17,16.57,17.78,16.07,16.22,9513300,0
2001-09-18,16.35,16.7,15.17,15.28,7397700,0
2001-09-19,15.54,16.4,14.35,15.19,8496900,0
2001-09-20,14.5,15.19,13.99,14.1,11749500,0
2001-09-21,12.84,14.54,12.53,13.98,13360700,0
2001-09-24,15.05,15.9,15.05,15.67,10209200,0
2001-09-25,15.79,16.78,15.6,16.51,12381300,0
2001-09-26,16.8,17.24,15.5,15.6,9814800,0
2001-09-27,15.46,15.62,14.49,15.49,10484100,0
2001-09-28,15.89,17.18,15.57,16.54,10960000,0
2001-10-01,16.47,16.49,15.75,15.9,5666600,0
2001-10-02,16.28,16.67,15.27,15.95,8152500,0
2001-10-03,16.14,19.15,15.82,18.28,17364700,0
2001-10-04,19.04,21.55,18.74,20.04,21246000,0
2001-10-05,19.6,20.44,18.95,19.69,9705300,0
2001-10-08,19.25,20.6,19.04,20.26,6690700,0
2001-10-09,20.31,20.4,18.97,19.19,6519200,0
2001-10-10,19.22,21.45,19.06,21.4,7218800,0
2001-10-11,22.01,23.15,21.9,22.74,14460100,0
2001-10-12,22.54,23.15,21.46,22.88,11414900,0
2001-10-15,22.27,22.5,21.69,21.75,10560500,0
2001-10-16,22.1,22.96,21.28,21.75,11636200,0
2001-10-17,22.82,22.82,20.34,20.44,9975600,0
2001-10-18,20.4,20.94,19.79,20.08,7888400,0
2001-10-19,19.95,21.94,19.76,21.3,8667600,0
2001-10-22,21.6,21.9,20.41,21.69,6093700,0
2001-10-23,22.5,22.95,21.83,22.07,9275100,0
2001-10-24,22.34,23.45,22.25,23.38,8265100,0
2001-10-25,22.7,24.75,22.51,24.68,12619700,0
2001-10-26,23.08,23.9,20.85,21.72,23828800,0
2001-10-29,21.68,21.68,18.8,18.91,16663400,0
2001-10-30,18.35,18.9,17.95,18.19,12655100,0
2001-10-31,18.9,20.43,18.84,19.9,10659600,0
2001-11-01,20.23,20.75,19.19,20.57,8657600,0
2001-11-02,20.5,21.25,20.25,21.21,9028200,0
2001-11-05,21.58,22.45,21.56,21.99,8363200,0
2001-11-06,21.61,23.05,21.55,22.95,10622000,0
2001-11-07,22.99,23.6,22.64,23.08,9332900,0
2001-11-08,23.45,23.98,22.27,22.58,11470600,0
2001-11-09,22.19,22.54,21.6,22.2,7455700,0
2001-11-12,22.39,22.84,21,22.21,8288200,0
2001-11-13,23.15,24.05,23.02,23.92,10925700,0
2001-11-14,24.2,24.59,23.21,24.17,9463800,0
2001-11-15,23.87,24.38,22.75,22.96,9546400,0
2001-11-16,23.05,24.46,23.01,24.02,12526700,0
2001-11-19,24.25,24.63,23.75,24.58,8218800,0
2001-11-20,24.16,24.34,22.64,22.65,10443800,0
2001-11-21,23.09,23.54,22.28,22.85,8928200,0
2001-11-23,22.89,23.65,22.76,23.39,2264200,0
2001-11-26,23.99,24.85,23.85,24.82,14075500,0
2001-11-27,24.6,25.76,24.35,25.55,17166600,0
2001-11-28,26.1,27.11,25.66,26.35,24621100,0
2001-11-29,26.4,26.8,25.28,25.6,13265100,0
2001-11-30,25.7,25.74,24.68,25,9628800,0
2001-12-03,24.56,26.1,24.5,25.81,10872800,0
2001-12-04,26.01,28,25.95,27.98,11744900,0
2001-12-05,28.2,29.99,28.02,29.95,20840600,0
2001-12-06,29.71,29.84,28.21,29,11600900,0
2001-12-07,28.65,28.87,27.27,27.56,9331000,0
2001-12-10,27.38,28.32,26.52,26.71,11227400,0
2001-12-11,27.18,28.01,26.85,27.62,8487100,0
2001-12-12,27.31,27.75,26.26,27.35,10420900,0
2001-12-13,26.68,26.7,25.67,25.77,8710300,0
2001-12-14,25.85,26.59,25.54,25.8,10482100,0
2001-12-17,25.8,27.05,25.61,26.47,8301300,0
2001-12-18,26.03,26.18,25.26,25.72,13444600,0
2001-12-19,25.14,25.26,23.9,24.17,17065600,0
2001-12-20,23.04,24.05,22.15,22.99,31314800,0
2001-12-21,23.61,24.3,22.88,23.76,15307000,0
2001-12-24,23.72,24,23.6,23.76,2196900,0
2001-12-26,23.79,24.74,23.7,23.95,6418200,0
2001-12-27,24.17,24.23,23.77,23.99,4018500,0
2001-12-28,24.25,25.14,24.22,24.92,6140000,0
2001-12-31,24.97,25.29,23.95,23.99,6319800,0
2002-01-02,24.42,25.04,24.08,24.99,7185100,0
2002-01-03,25.3,27.23,25.21,27.21,13987200,0
2002-01-04,27.46,27.65,26.12,27.03,8392300,0
2002-01-07,27.19,27.44,26.73,27,11655800,0
2002-01-08,25.5,25.98,25.25,25.75,19283700,0
2002-01-09,25.98,27.2,25.85,25.96,11817800,0
2002-01-10,25.79,26.57,25.55,26.14,8470500,0
2002-01-11,26.02,26.14,24.25,24.3,11128300,0
2002-01-14,24.49,24.5,23.25,23.37,12820400,0
2002-01-15,23.65,24.7,23.34,24.57,10678800,0
2002-01-16,23.79,24.29,23,23.05,11513800,0
2002-01-17,23.78,24.22,22.92,23.95,7939600,0
2002-01-18,22.87,23.8,22.83,23.08,6135400,0
2002-01-22,23.6,23.69,21.5,21.79,8831900,0
2002-01-23,22.09,23.82,21.56,23.72,14892200,0
2002-01-24,24.11,24.59,23.07,23.42,12932400,0
2002-01-25,22.45,22.93,22,22.62,14544500,0
2002-01-28,22.9,23.49,22.47,23.31,7502200,0
2002-01-29,23.5,23.76,22.06,22.46,9806300,0
2002-01-30,22.59,22.82,21.07,21.99,11915600,0
2002-01-31,22.4,22.85,21.95,22.2,8631700,0
2002-02-01,22.06,22.8,21.5,21.89,11348000,0
2002-02-04,21.8,22.15,20.06,20.3,9373800,0
2002-02-05,20.07,20.47,19.08,19.23,10262100,0
2002-02-06,19.66,19.77,18.34,19.04,18637900,0
2002-02-07,19.12,19.76,18.64,18.91,10897900,0
2002-02-08,19.07,19.75,18.75,19.62,8756200,0
2002-02-11,19.69,19.73,18.65,19.09,13693900,0
2002-02-12,18.58,18.58,17.61,18.2,19256400,0
2002-02-13,18.45,18.66,17.39,17.47,20159800,0
2002-02-14,17.77,18.49,17.76,18.12,16676700,0
2002-02-15,18.25,18.35,17.41,17.72,8162800,0
2002-02-19,17.69,17.7,16.55,17.12,11951000,0
2002-02-20,17.32,17.45,16.3,17.02,8353800,0
2002-02-21,16.88,17.01,16.24,16.29,9268600,0
2002-02-22,16.4,16.51,15.14,15.67,25931200,0
2002-02-25,16,16.19,15.38,15.99,21069000,0
2002-02-26,15.14,15.7,14.81,15.05,31109500,0
2002-02-27,15.43,16.44,14.95,15.2,14863100,0
2002-02-28,15.35,15.9,13.96,14.34,14328800,0
2002-03-01,14.59,15.18,14.24,15.09,12543500,0
2002-03-04,15.65,17.3,15.29,17.2,20513500,0
2002-03-05,17.13,18.36,17.08,18.23,20494300,0
2002-03-06,17.89,18.94,17.61,18.76,11505500,0
2002-03-07,19.12,19.5,18.65,19.01,14848200,0
2002-03-08,19.86,20.47,19.81,20.21,15272700,0
2002-03-11,20.06,20.07,19.12,19.63,9217700,0
2002-03-12,18.11,18.63,17.78,18.33,14917400,0
2002-03-13,17.9,18.24,16.72,16.82,16126300,0
2002-03-14,17.08,17.35,16.45,16.61,18040800,0
2002-03-15,16.75,17.02,16.32,16.67,11229700,0
2002-03-18,17,17.57,16.46,16.9,15838300,0
2002-03-19,17.15,17.15,16.55,16.98,10355800,0
2002-03-20,17,17.74,16.56,16.61,12530500,0
2002-03-21,16.78,17.75,16.57,17.74,9818100,0
2002-03-22,17.33,18.3,17.24,17.83,10385700,0
2002-03-25,17.99,18.2,17,17.12,9918500,0
2002-03-26,17.16,17.9,16.9,17.4,8484500,0
2002-03-27,17.4,18.02,17.11,17.98,8303000,0
2002-03-28,18.1,18.72,18.1,18.25,7303800,0
2002-04-01,18.22,18.98,17.85,18.95,6536500,0
2002-04-02,18.3,18.75,18.08,18.1,7138700,0
2002-04-03,18.2,18.25,17.5,17.85,8444700,0
2002-04-04,17.49,18.5,17.48,18.26,8066300,0
2002-04-05,18.45,18.64,17.89,17.9,6723000,0
2002-04-08,17.28,17.6,17.1,17.55,8607800,0
2002-04-09,17.6,17.62,16.4,16.4,12906200,0
2002-04-10,16.53,16.61,15.25,15.44,18140200,0
2002-04-11,15.39,15.92,15.13,15.6,9743700,0
2002-04-12,16,16.18,15.75,15.94,7656000,0
2002-04-15,16.07,16.34,15.49,16.21,5677000,0
2002-04-16,16.75,17.72,16.65,17.56,9373400,0
2002-04-17,17.59,17.74,16.88,17.01,9657400,0
2002-04-18,16.8,16.82,16.02,16.52,6765000,0
2002-04-19,16.75,17.11,16.35,16.4,5821600,0
2002-04-22,15.35,16,15.12,15.33,10787100,0
2002-04-23,15.31,15.93,14.91,15.12,8990300,0
2002-04-24,15.58,15.74,14.26,14.28,15052700,0
2002-04-25,14.19,14.25,13.27,13.47,20838300,0
2002-04-26,14.31,14.74,13.45,13.46,15226800,0
2002-04-29,13.9,14.03,13.39,13.89,7322300,0
2002-04-30,13.97,14.19,13.55,13.85,10401300,0
2002-05-01,13.91,13.91,12.87,13.61,9527700,0
2002-05-02,13.49,13.88,12.68,12.97,10401900,0
2002-05-03,12.93,12.95,12.28,12.5,9329000,0
2002-05-06,12.48,13,12.36,12.61,6685400,0
2002-05-07,12.9,12.99,12.33,12.55,7555600,0
2002-05-08,13.6,14.49,13.27,14.4,12213100,0
2002-05-09,14.06,14.44,13.82,13.94,7682100,0
2002-05-10,14.19,14.19,13,13.17,8193900,0
2002-05-13,13.5,14.2,13.36,14.09,6321600,0
2002-05-14,15.31,15.75,14.69,15.41,10370000,0
2002-05-15,15.03,16.75,14.95,16.05,12002700,0
2002-05-16,16.06,16.39,15.7,16.12,5983500,0
2002-05-17,16.94,16.95,15.42,15.7,10527200,0
2002-05-20,15.35,15.54,14.75,15,5812300,0
2002-05-21,15.25,15.56,14.34,14.39,6092700,0
2002-05-22,14.21,14.8,14.03,14.7,8540200,0
2002-05-23,14.83,15.12,14.3,14.92,5672400,0
2002-05-24,14.65,14.85,14.2,14.56,4968300,0
2002-05-28,14.95,15,14.26,14.34,5222400,0
2002-05-29,14.08,14.21,13.55,13.59,5759300,0
2002-05-30,13.42,13.66,12.83,13.49,7959100,0
2002-05-31,13.55,13.85,13.19,13.23,6278600,0
2002-06-03,13.19,13.39,12.32,12.32,8865900,0
2002-06-04,10.01,10.38,9.5,9.89,47117500,0
2002-06-05,10.15,11.24,9.94,11.05,23938400,0
2002-06-06,10.91,11,9.35,9.5,24173400,0
2002-06-07,8.89,9.79,8.66,9.33,32840400,0
2002-06-10,9.59,9.98,9.05,9.82,16082900,0
2002-06-11,10.15,10.38,9.36,9.4,8644200,0
2002-06-12,9.35,9.73,8.92,9.45,11026700,0
2002-06-13,9.41,9.63,9.03,9.21,11207300,0
2002-06-14,8.93,9.55,8.46,9.54,12725500,0
2002-06-17,9.96,10.05,9.57,9.95,8341900,0
2002-06-18,9.69,9.81,9.3,9.35,8554400,0
2002-06-19,9.28,9.46,8.9,8.96,7682800,0
2002-06-20,8.91,9.2,7.94,8.07,8592100,0
2002-06-21,8.12,8.62,8.01,8.33,8943300,0
2002-06-24,8.23,9.04,8.22,8.93,11941600,0
2002-06-25,9.13,9.2,8.4,8.65,10255100,0
2002-06-26,8.14,8.55,7.65,7.92,15650600,0
2002-06-27,8.4,8.45,7.51,7.89,12927400,0
2002-06-28,7.89,8.31,7.11,7.13,15067500,0
2002-07-01,7.25,7.55,5.85,5.88,18658400,0
2002-07-02,6.06,6.32,5.89,5.96,24331400,0
2002-07-03,6.28,7.35,6.25,7.27,23167900,0
2002-07-05,8,8.52,7.83,8.48,11099000,0
2002-07-08,8.3,8.65,7.28,7.5,12307100,0
2002-07-09,7.64,7.9,7.42,7.44,9652100,0
2002-07-10,7.81,7.82,7,7.02,9336900,0
2002-07-11,6.95,8.36,6.88,8.14,17818100,0
2002-07-12,8.5,8.75,8.21,8.52,13935800,0
2002-07-15,8.41,9.35,8.01,9.25,12286200,0
2002-07-16,9.05,9.36,8.37,8.45,12322900,0
2002-07-17,9.08,9.35,8.47,8.55,16994600,0
2002-07-18,8.5,8.9,8.45,8.53,14523100,0
2002-07-19,8.11,8.32,7.74,7.91,11787700,0
2002-07-22,7.79,8.05,7.17,7.89,14940300,0
2002-07-23,7.93,8.04,7,7.12,15050000,0
2002-07-24,6.95,7.97,6.57,7.8,20400400,0
2002-07-25,7.6,7.6,6.62,6.9,17731700,0
2002-07-26,7.07,7.18,6.78,7.03,8452100,0
2002-07-29,7.43,7.69,7.17,7.56,8631800,0
2002-07-30,7.47,8.35,7.36,7.91,10704700,0
2002-07-31,7.85,8,7.5,7.92,7565600,0
2002-08-01,8.6,8.6,7.98,7.99,13042800,0
2002-08-02,8.04,8.22,7.61,7.66,6944900,0
2002-08-05,7.62,7.81,7.24,7.32,6501600,0
2002-08-06,7.6,8.09,7.48,7.68,12946600,0
2002-08-07,8,8.06,7.37,7.96,10236900,0
2002-08-08,7.91,8.32,7.61,8.19,15099800,0
2002-08-09,7.94,8.06,7.75,7.79,11098500,0
2002-08-12,7.73,7.86,7.51,7.85,4615000,0
2002-08-13,7.79,8.2,7.59,7.61,9370400,0
2002-08-14,7.65,8.55,7.62,8.49,8543200,0
2002-08-16,8.6,9.36,8.56,9.11,7724400,0
2002-08-19,9.06,9.58,8.9,9.53,7598500,0
2002-08-20,9.27,9.45,8.9,9.36,7609400,0
2002-08-21,9.67,9.79,9.34,9.54,7869900,0
2002-08-22,9.53,10.4,9.18,10.26,13052700,0
2002-08-23,10.05,10.1,9.46,9.55,9544700,0
2002-08-26,9.71,9.97,9.35,9.7,8798700,0
2002-08-27,9.85,9.89,9.09,9.11,7159800,0
2002-08-28,9,9.44,8.96,9.34,8703700,0
2002-08-29,9.26,9.87,8.9,9.51,9610100,0
2002-08-30,9.54,9.94,9.4,9.47,9007700,0
2002-09-03,9.19,9.5,8.7,8.84,9940500,0
2002-09-04,8.96,9.28,8.77,9.01,7356900,0
2002-09-05,8.75,8.88,8.51,8.57,6597000,0
2002-09-06,9.11,9.47,9.1,9.34,6943800,0
2002-09-09,9.11,9.5,9,9.35,6159800,0
2002-09-10,9.39,9.62,9.2,9.56,7210500,0
2002-09-11,9.64,10.08,9.6,9.68,6480800,0
2002-09-12,9.5,9.55,9.05,9.06,5103500,0
2002-09-13,9.03,9.2,8.68,8.83,5993900,0
2002-09-17,8.86,8.96,8.27,8.38,6282300,0
2002-09-18,7.99,8.06,7.52,7.65,13967400,0
2002-09-19,7.42,7.63,7,7.03,10020100,0
2002-09-20,7.34,7.38,6.95,7.12,10089800,0
2002-09-23,6.91,7.15,6.67,6.71,8437200,0
2002-09-24,6.58,7.18,6.43,6.96,8881200,0
2002-09-25,7.48,7.85,7.25,7.8,12961500,0
2002-09-26,7.87,8.21,7.15,7.43,11027500,0
2002-09-27,7.36,7.69,7.19,7.2,7394800,0
2002-09-30,7.05,7.35,6.8,6.97,10192700,0
2002-10-01,7.13,7.79,6.9,7.76,10169400,0
2002-10-02,7.71,7.71,6.92,7,15037800,0
2002-10-03,7.05,7.47,6.97,7.18,10176200,0
2002-10-04,7.38,7.4,6.39,6.45,12150900,0
2002-10-07,6.35,6.58,5.84,5.9,9197400,0
2002-10-08,6.1,6.27,5.7,5.87,11936600,0
2002-10-09,5.67,6.45,5.47,6.05,11421600,0
2002-10-10,6.13,6.78,5.95,6.64,15874200,0
2002-10-11,6.98,7.28,6.85,7.06,11233000,0
2002-10-14,6.81,7.37,6.74,7.14,5211300,0
2002-10-15,7.75,8,7.53,7.94,16980800,0
2002-10-16,7.18,7.67,7.09,7.13,7480500,0
2002-10-17,7.82,7.95,7.69,7.8,12776700,0
2002-10-18,7.45,7.92,7.4,7.8,8607200,0
2002-10-21,7.6,8.77,7.55,8.49,9004200,0
2002-10-22,8.22,8.67,8.04,8.23,9837200,0
2002-10-23,8.19,9,8.06,8.99,9331000,0
2002-10-24,9.14,9.27,8.33,8.52,14575200,0
2002-10-25,7.99,8.53,7.69,8.44,14912000,0
2002-10-28,8.5,8.66,8,8.26,9068400,0
2002-10-29,8.25,8.61,7.51,7.9,8961500,0
2002-10-30,7.92,8.66,7.91,8.47,13238300,0
2002-10-31,8.54,8.7,8.16,8.36,9318900,0
2002-11-01,8.44,8.93,8.2,8.93,9367000,0
2002-11-04,9.41,10.2,9.4,9.76,18086700,0
2002-11-05,9.49,9.8,9.34,9.66,9118200,0
2002-11-06,9.89,10.01,9.5,9.99,9941800,0
2002-11-07,9.6,9.75,8.93,9.08,9385500,0
2002-11-08,8.9,9.33,8.31,8.34,10497100,0
2002-11-11,8.31,8.62,7.99,8,6904600,0
2002-11-12,8,8.72,7.88,8.33,9896300,0
2002-11-13,8.28,8.63,8.05,8.47,6493600,0
2002-11-14,8.9,9.57,8.89,9.55,9037700,0
2002-11-15,9.19,9.88,9.15,9.47,7074300,0
2002-11-18,9.75,9.89,9.22,9.38,10917800,0
2002-11-19,9.26,9.35,8.55,8.83,10496200,0
2002-11-20,8.88,9.55,8.88,9.48,7831600,0
2002-11-21,9.75,10.53,9.71,10.5,20352200,0
2002-11-22,10.77,11.45,10.68,11.15,20910600,0
2002-11-25,11.24,11.9,11.17,11.85,14896600,0
2002-11-26,11.5,11.6,10.79,11.01,11833000,0
2002-11-27,11.5,11.5,11.15,11.15,7340100,0
2002-11-29,11.4,11.59,11,11.01,3184600,0
2002-12-02,11.6,12.04,11.13,11.66,14216100,0
2002-12-03,11.35,11.38,10.71,11.12,10176700,0
2002-12-04,10.58,10.97,10.08,10.41,14458000,0
2002-12-05,10.7,10.81,10.02,10.04,8972600,0
2002-12-06,9.62,10.3,9.55,10.08,8954200,0
2002-12-09,9.89,9.95,9.01,9.2,15416000,0
2002-12-10,9.39,9.57,9.06,9.32,9438900,0
2002-12-11,9.19,9.87,9.17,9.47,10113800,0
2002-12-12,9.93,10.2,9.68,9.78,11885500,0
2002-12-13,9.63,9.67,9.01,9.08,9481700,0
2002-12-16,9.24,9.45,9,9.34,7727700,0
2002-12-17,9.29,9.55,9.14,9.3,7286600,0
2002-12-18,9.08,9.17,8.43,8.53,11429900,0
2002-12-19,8.52,8.86,8.23,8.31,8539400,0
2002-12-20,8.53,8.94,8.37,8.6,8793700,0
2002-12-23,8.48,9,8.34,8.62,5848500,0
2002-12-24,8.54,8.81,8.45,8.65,2532100,0
2002-12-26,8.75,8.95,8.6,8.71,4895500,0
2002-12-27,8.56,8.71,8.39,8.49,3791000,0
2002-12-30,8.51,8.68,7.99,8.09,7845000,0
2002-12-31,8.01,8.33,8.01,8.19,6463500,0
2003-01-02,8.37,9.18,8.32,9.15,8028300,0
2003-01-03,9.11,9.35,8.8,9.08,8331900,0
2003-01-06,9.04,9.19,8.8,9,12588400,0
2003-01-07,9.09,9.7,9.07,9.45,13012900,0
2003-01-08,9.36,9.42,8.78,9.01,14058900,0
2003-01-09,9.15,9.5,9.15,9.36,10412900,0
2003-01-10,9.17,9.73,9.1,9.38,7533300,0
2003-01-13,9.56,9.74,9.15,9.34,9606800,0
2003-01-14,9.1,9.13,8.84,9.01,14209500,0
2003-01-15,9.04,9.12,8.6,8.7,9949300,0
2003-01-16,8.63,8.9,8.44,8.49,8052100,0
2003-01-17,8.24,8.25,7.78,7.85,15166600,0
2003-01-21,8.05,8.09,7.43,7.44,8509800,0
2003-01-22,7.48,7.61,7.29,7.51,9914200,0
2003-01-23,7.79,8.25,7.59,8.17,13380300,0
2003-01-24,8.56,8.8,8.03,8.18,20848300,0
2003-01-27,8.01,8.57,7.86,8.26,12459800,0
2003-01-28,8.48,8.67,8.25,8.51,10374200,0
2003-01-29,8.33,8.69,8.13,8.57,8823800,0
2003-01-30,8.69,8.75,8.03,8.05,8711500,0
2003-01-31,7.9,8.2,7.73,8.07,10231900,0
2003-02-03,8.26,8.26,7.98,8,4972700,0
2003-02-04,7.86,8.19,7.81,8.15,7235000,0
2003-02-05,8.2,8.46,8.09,8.3,8303800,0
2003-02-06,8.23,8.29,7.97,8.06,7712500,0
2003-02-07,8.14,8.3,7.78,7.83,9248500,0
2003-02-10,7.87,7.93,7.52,7.84,9186600,0
2003-02-11,7.93,8.01,7.65,7.73,6590400,0
2003-02-12,7.67,7.72,7.35,7.35,8057800,0
2003-02-13,7.5,7.58,7.15,7.53,7861100,0
2003-02-14,7.6,7.96,7.48,7.93,7795800,0
2003-02-18,8.02,8.38,8.01,8.28,8201900,0
2003-02-19,8.19,8.19,7.92,8.03,7559400,0
2003-02-20,8.15,8.2,7.97,8.12,5206600,0
2003-02-21,8.07,8.12,7.73,8.12,8265200,0
2003-02-24,8.1,8.12,7.92,8.05,7347800,0
2003-02-25,7.9,8.23,7.87,8.14,7214700,0
2003-02-26,7.99,8.24,7.94,8.1,10079300,0
2003-02-27,8.2,8.32,8.15,8.19,8107500,0
2003-02-28,8.24,8.68,8.21,8.68,8411700,0
2003-03-03,8.81,9.07,8.48,8.56,10728100,0
2003-03-04,8.53,8.84,8.5,8.64,7614800,0
2003-03-05,8.58,8.93,8.51,8.74,6734100,0
2003-03-06,8.72,8.96,8.63,8.87,6193500,0
2003-03-07,8.73,8.87,8.61,8.61,7436700,0
2003-03-10,8.54,8.57,8.28,8.34,4730100,0
2003-03-11,8.42,8.59,8.31,8.45,7267200,0
2003-03-12,8.31,8.77,8.3,8.74,8158700,0
2003-03-13,9.06,9.5,9.05,9.38,13538500,0
2003-03-14,9.48,9.79,9.39,9.56,10814400,0
2003-03-17,9.28,9.83,9.21,9.6,16996300,0
2003-03-18,9.6,9.65,9.25,9.49,8276100,0
2003-03-19,9.55,9.61,9,9.3,9805700,0
2003-03-20,9.13,9.7,9.09,9.35,6915400,0
2003-03-21,9.73,9.9,9.46,9.61,13330500,0
2003-03-24,9.29,9.32,9,9.06,7484000,0
2003-03-25,9.05,9.46,9.03,9.33,6680700,0
2003-03-26,9.33,9.42,9.14,9.3,5777100,0
2003-03-27,9.27,9.37,9.13,9.3,3749500,0
2003-03-28,9.23,9.4,9.06,9.15,4907600,0
2003-03-31,8.91,8.94,8.54,8.72,9271200,0
2003-04-01,8.8,8.83,8.6,8.62,5821900,0
2003-04-02,9.02,9.1,8.9,8.95,7017000,0
2003-04-03,9.05,9.09,8.85,9,5352555,0
2003-04-04,9.04,9.08,8.68,8.7,6524892,0
2003-04-07,9.25,9.32,8.81,8.85,7763451,0
2003-04-08,8.9,8.9,8.68,8.7,5175433,0
2003-04-09,8.8,8.82,8.47,8.53,4590820,0
2003-04-10,8.61,8.62,8.22,8.27,5341824,0
2003-04-11,8.41,8.7,8.19,8.27,5302298,0
2003-04-14,8.31,8.43,8.17,8.27,5145163,0
2003-04-15,8.19,8.38,8.11,8.34,6794570,0
2003-04-16,8.34,8.72,8.34,8.48,5840447,0
2003-04-17,8.55,8.93,8.43,8.91,7820295,0
2003-04-21,8.88,9.14,8.76,9.14,9567899,0
2003-04-22,9.09,9.36,8.98,9.31,8413819,0
2003-04-23,9.3,9.47,8.98,9.43,7886728,0
2003-04-24,9.2,9.37,8.99,9.08,6863272,0
2003-04-25,8.56,8.8,8.05,8.35,21072370,0
2003-04-28,8.26,8.65,8.25,8.53,8627791,0
2003-04-29,8.6,8.66,8.43,8.57,7188004,0
2003-04-30,8.56,8.87,8.53,8.77,8475444,0
2003-05-01,8.56,8.75,8.46,8.59,4436938,0
2003-05-02,8.58,8.74,8.5,8.58,7988088,0
2003-05-05,8.8,9.05,8.55,8.92,7738983,0
2003-05-06,8.95,9.25,8.92,9.06,8788772,0
2003-05-07,9.06,9.15,8.85,9.01,6463880,0
2003-05-08,8.84,8.99,8.75,8.79,4518843,0
2003-05-09,8.95,9.23,8.89,9.19,7704119,0
2003-05-12,9.15,9.48,9.04,9.38,7428023,0
2003-05-13,9.22,9.66,9.22,9.4,10274093,0
2003-05-14,9.63,9.64,9.2,9.26,8088959,0
2003-05-15,9.37,9.76,9.28,9.74,7931344,0
2003-05-16,9.65,10,9.57,9.73,10953612,0
2003-05-19,9.67,9.67,9.05,9.12,7050844,0
2003-05-20,9.15,9.3,8.82,8.91,5732943,0
2003-05-21,8.96,9.17,8.83,9.14,3737385,0
2003-05-22,9.17,9.29,9.02,9.15,6122029,0
2003-05-23,9.06,9.27,9.03,9.2,3954757,0
2003-05-27,9.19,9.6,9.01,9.57,9419721,0
2003-05-28,9.71,9.89,9.57,9.63,10722102,0
2003-05-29,9.73,10.13,9.65,10.02,13343356,0
2003-05-30,10.29,10.6,10.05,10.5,17602152,0
2003-06-02,10.5,10.83,10.15,10.17,14579603,0
2003-06-03,10.18,10.55,9.91,10.12,11085271,0
2003-06-04,10.82,11.61,10.65,11.56,24688308,0
2003-06-05,11.31,11.63,11.04,11.55,14004382,0
2003-06-06,11.97,12.02,10.6,10.73,19455636,0
2003-06-09,10.55,10.72,10.22,10.46,8630832,0
2003-06-10,10.53,10.75,10.35,10.68,6746219,0
2003-06-11,10.53,10.65,10.05,10.57,16390006,0
2003-06-12,10.79,10.99,10.56,10.77,8324010,0
2003-06-13,10.86,10.89,10.21,10.26,9053579,0
2003-06-16,10.35,10.48,10.05,10.45,10072491,0
2003-06-17,10.6,10.7,10.23,10.63,8686999,0
2003-06-18,10.55,11.15,10.43,10.76,12065452,0
2003-06-19,10.81,11.09,10.52,10.66,8916148,0
2003-06-20,10.94,10.96,10.53,10.67,6655034,0
2003-06-23,10.67,10.72,10.25,10.45,6955003,0
2003-06-24,10.08,10.08,9.94,10.08,9956233,0
2003-06-25,10.08,10.42,9.98,10.07,10483413,0
2003-06-26,10.02,10.44,10.02,10.4,9632129,0
2003-06-27,10.44,10.57,10.34,10.57,10611469,0
2003-06-30,10.67,10.77,10.27,10.43,6133522,0
2003-07-01,10.16,10.46,10.07,10.34,7244978,0
2003-07-02,10.55,10.73,10.45,10.69,9800613,0
2003-07-03,10.58,10.7,10.45,10.52,3898747,0
2003-07-07,10.92,10.93,10.69,10.81,5915907,0
2003-07-08,10.78,11.75,10.7,11.57,11277202,0
2003-07-09,11.58,12.16,11.55,11.83,11793884,0
2003-07-10,11.66,11.74,11.32,11.45,8192034,0
2003-07-11,11.72,11.86,11.72,11.72,5162330,0
2003-07-14,12.1,12.61,12.07,12.36,11190638,0
2003-07-15,12.57,12.73,12.16,12.25,9878636,0
2003-07-16,12.3,12.39,11.65,11.83,7824420,0
2003-07-17,11.32,11.32,10.76,10.94,15200999,0
2003-07-18,11.13,11.19,10.93,10.99,8928309,0
2003-07-21,10.99,11.07,10.72,10.92,7549919,0
2003-07-22,11.04,11.6,10.91,11.45,6827240,0
2003-07-23,11.42,11.61,11.26,11.41,4117162,0
2003-07-24,11.63,11.78,11.17,11.2,8894761,0
2003-07-25,11,11.24,10.93,11.14,10507537,0
2003-07-28,11.24,11.78,11.14,11.67,6200073,0
2003-07-29,11.8,11.99,11.32,11.68,8460229,0
2003-07-30,11.75,11.75,11.4,11.52,4879077,0
2003-07-31,11.1,11.26,10.95,11,20208430,0
2003-08-01,11.18,11.31,11.02,11.09,21975652,0
2003-08-04,11.15,11.39,11,11.27,7250448,0
2003-08-05,11.28,11.36,11.1,11.13,5328609,0
2003-08-06,11.14,11.24,10.96,11.05,6904483,0
2003-08-07,11,11.06,10.68,10.95,7197975,0
2003-08-08,11.07,11.15,10.58,10.67,7047533,0
2003-08-11,10.7,10.9,10.64,10.71,7225033,0
2003-08-12,10.81,11.19,10.78,11.14,5551381,0
2003-08-13,11.2,11.43,11.1,11.32,8568517,0
2003-08-14,11.3,11.36,11.17,11.23,9331284,0
2003-08-15,11.27,11.53,11.15,11.25,2508589,0
2003-08-18,11.35,11.73,11.27,11.65,9931311,0
2003-08-19,12.19,12.91,12.05,12.84,31955526,0
2003-08-20,12.59,13.09,12.37,12.81,18217030,0
2003-08-21,12.81,13.27,12.81,13.13,13739960,0
2003-08-22,13.39,13.4,12.64,12.75,9715944,0
2003-08-25,12.74,12.79,12.34,12.6,6319811,0
2003-08-26,12.45,12.71,12.17,12.7,10042714,0
2003-08-27,12.79,13.31,12.75,13.3,10751369,0
2003-08-28,13.32,13.5,12.97,13.22,13606189,0
2003-08-29,13.23,13.52,13.14,13.48,5775508,0
2003-09-02,13.5,13.63,13.03,13.4,13784984,0
2003-09-03,13.53,13.76,13.38,13.66,9573116,0
2003-09-04,13.63,14.45,13.63,14.24,17959498,0
2003-09-05,14.26,14.66,14.06,14.14,12539736,0
2003-09-08,14.21,15.01,14.19,14.96,13761569,0
2003-09-09,14.87,14.9,14.16,14.18,10871390,0
2003-09-10,13.96,14.05,13.64,13.65,9541180,0
2003-09-11,13.75,14.23,13.72,14.16,7939437,0
2003-09-12,14.08,14.12,13.93,14.11,7198863,0
2003-09-15,14.12,14.25,13.87,14.1,7690481,0
2003-09-16,14.1,15.17,14.1,15,19154232,0
2003-09-17,15.14,15.14,14.7,14.85,13835116,0
2003-09-18,15,15.26,14.71,15.09,9002289,0
2003-09-19,15.33,15.5,15.07,15.34,9789615,0
2003-09-22,15.02,15.22,14.87,15.12,7232964,0
2003-09-23,15.09,15.82,15.09,15.82,10471328,0
2003-09-24,15.53,15.8,14.98,15,8692601,0
2003-09-25,14,14.62,13.82,13.9,48730364,0
2003-09-26,14.02,14.25,13.55,13.62,12065366,0
2003-09-29,14.18,14.48,13.94,14.44,9813395,0
2003-09-30,14.41,14.41,14.02,14.22,11786531,0
2003-10-01,14.18,14.47,13.56,13.96,24110008,0
2003-10-02,14.14,14.16,13.83,14.04,11037949,0
2003-10-03,14.3,14.58,14.16,14.45,8195944,0
2003-10-06,14.45,14.53,14.24,14.47,5806766,0
2003-10-07,14.33,14.66,14.12,14.62,6182050,0
2003-10-08,14.65,14.81,14.38,14.46,6204009,0
2003-10-09,14.76,14.9,14.52,14.67,6837756,0
2003-10-10,14.69,14.97,14.68,14.95,5605521,0
2003-10-13,14.96,15.34,14.95,15.27,9036834,0
2003-10-14,15.27,15.74,15.15,15.55,8944836,0
2003-10-15,15.73,15.95,15.47,15.54,13451147,0
2003-10-16,15.43,15.51,15.15,15.31,4959146,0
2003-10-17,15.35,15.44,15.07,15.13,4413763,0
2003-10-20,15.16,15.36,15.01,15.23,5511063,0
2003-10-21,15.37,15.71,15.25,15.62,6171035,0
2003-10-22,15.39,15.48,14.78,15.02,10063442,0
2003-10-23,14.35,14.42,14.11,14.18,19035202,0
2003-10-24,14,14.08,13.55,13.89,12633072,0
2003-10-27,14,14.07,13.8,13.87,5555878,0
2003-10-28,13.97,14.5,13.94,14.48,6674222,0
2003-10-29,14.52,14.6,14.25,14.47,5659183,0
2003-10-30,14.75,14.89,14.29,14.36,6699946,0
2003-10-31,14.47,14.52,13.83,13.99,6800448,0
2003-11-03,14.26,14.32,13.99,14.14,5744287,0
2003-11-04,13.98,14.5,13.95,14.3,6285871,0
2003-11-05,14.37,14.5,13.97,14.17,6193906,0
2003-11-06,14.41,14.44,14.2,14.32,5088301,0
2003-11-07,14.53,15.21,14.52,14.86,11386625,0
2003-11-10,14.86,14.95,14.55,14.75,6059406,0
2003-11-11,14.64,14.76,14.46,14.71,5270046,0
2003-11-12,14.79,15.25,14.75,15.17,5054657,0
2003-11-13,15.02,15.39,14.85,15.39,4698229,0
2003-11-14,15.43,15.45,14.76,14.79,5763168,0
2003-11-17,14.51,14.8,14.36,14.6,6401154,0
2003-11-18,14.75,15.01,14.55,14.55,8630494,0
2003-11-19,14.54,14.59,14.2,14.28,8551808,0
2003-11-20,14.22,14.73,14.1,14.31,7682243,0
2003-11-21,14.51,14.53,14.21,14.43,5340997,0
2003-11-24,14.55,15,14.53,14.96,6030738,0
2003-11-25,14.91,15.53,14.86,15.39,5912139,0
2003-11-26,15.58,16.2,15.09,15.84,15559013,0
2003-11-28,15.98,16.25,15.87,16,4077831,0
2003-12-01,16.2,16.23,15.4,15.67,9755470,0
2003-12-02,15.67,15.67,15.19,15.25,11290760,0
2003-12-03,15.08,15.38,14.66,14.71,12148539,0
2003-12-04,14.76,15.14,14.75,15.13,11498614,0
2003-12-05,14.9,15.1,14.68,14.83,4948395,0
2003-12-08,14.8,15.02,14.53,14.78,6043284,0
2003-12-09,14.96,15.09,14.08,14.21,8288878,0
2003-12-10,14.22,14.47,13.75,13.99,7210171,0
2003-12-11,14.05,14.77,14,14.61,7263574,0
2003-12-12,14.7,14.75,14.31,14.37,4614891,0
2003-12-15,14.88,14.99,14.23,14.27,5515146,0
2003-12-16,14.26,14.41,14.01,14.24,4226741,0
2003-12-17,14.23,14.4,13.81,13.94,7025814,0
2003-12-18,13.89,14.86,13.89,14.81,10585726,0
2003-12-19,14.9,15.01,14.47,14.89,10658112,0
2003-12-22,14.91,14.91,14.59,14.75,3546564,0
2003-12-23,14.61,14.9,14.55,14.77,5505006,0
2003-12-24,14.89,14.94,14.61,14.68,3983801,0
2003-12-26,14.65,14.7,14.44,14.46,3579220,0
2003-12-29,14.63,14.78,14.5,14.7,6388568,0
2003-12-30,14.78,14.84,14.5,14.66,5461376,0
2003-12-31,14.69,14.88,14.68,14.8,3355795,0
2004-01-02,14.92,15.07,14.8,15.05,3834337,0
2004-01-05,15.45,15.55,15.21,15.48,7882884,0
2004-01-06,15.44,15.86,15.36,15.78,9981118,0
2004-01-07,15.8,15.89,15.5,15.82,4982619,0
2004-01-08,16.27,16.74,16,16.47,13143832,0
2004-01-09,16.2,16.89,16.05,16.57,8449564,0
2004-01-12,16.59,16.75,16.27,16.73,7076103,0
2004-01-13,16.63,16.89,16.02,16.25,5905793,0
2004-01-14,16.53,16.75,16.31,16.51,6980193,0
2004-01-15,16.64,16.75,16.18,16.26,7864205,0
2004-01-16,16.42,16.65,16.26,16.61,11870940,0
2004-01-20,16.8,17.63,16.75,17.39,12992726,0
2004-01-21,16.98,17.41,16.8,17.32,7649261,0
2004-01-22,18.11,18.25,17.35,17.5,11739198,0
2004-01-23,18,18.37,17.54,17.8,10056889,0
2004-01-26,17.87,17.95,17.42,17.77,5489752,0
2004-01-27,17.76,17.84,17.05,17.07,9516706,0
2004-01-28,18.7,18.77,18.25,18.44,35103352,0
2004-01-29,18.48,18.81,17.81,18.16,12910306,0
2004-01-30,18.36,19.03,18.25,18.93,9595528,0
2004-02-02,19.26,19.43,18.45,18.54,11622643,0
2004-02-03,18.5,18.91,18.38,18.87,6744446,0
2004-02-04,18.6,18.65,17.81,17.96,9011418,0
2004-02-05,18.05,18.28,17.6,17.75,8696267,0
2004-02-06,18.1,18.9,18.08,18.86,7399524,0
2004-02-09,19,19.09,18.49,18.51,5365212,0
2004-02-10,18.5,18.8,18.43,18.77,6644782,0
2004-02-11,18.88,19.38,18.69,19.31,6895643,0
2004-02-12,19.18,19.35,18.9,18.98,4570560,0
2004-02-13,19.44,19.49,18.59,18.6,6613627,0
2004-02-17,18.86,19.2,18.75,19.05,6982078,0
2004-02-18,19,19.06,18.7,18.89,8224413,0
2004-02-19,19.46,19.62,18.7,18.77,8348584,0
2004-02-20,18.58,18.8,18.24,18.56,6831221,0
2004-02-23,18.64,18.73,17.75,17.9,6755548,0
2004-02-24,17.86,17.86,17.14,17.36,10526780,0
2004-02-25,17.6,17.77,17.25,17.77,6870568,0
2004-02-26,17.7,18.43,17.53,18.4,6945523,0
2004-02-27,18.4,18.6,17.74,18.01,6481807,0
2004-03-01,18.02,18.39,17.86,18.33,3322095,0
2004-03-02,18.16,18.87,18.14,18.4,6856248,0
2004-03-03,18.36,18.5,18.15,18.24,5810283,0
2004-03-04,18.2,18.8,18.2,18.7,6382740,0
2004-03-05,18.25,18.7,18.18,18.26,7184989,0
2004-03-08,18.43,18.46,17.35,17.4,7157544,0
2004-03-09,17.45,17.7,16.65,16.83,11095355,0
2004-03-10,16.91,17.12,16.24,16.32,8804728,0
2004-03-11,16.16,16.49,15.76,16.2,9118411,0
2004-03-12,16.5,16.91,16.5,16.9,5578038,0
2004-03-15,16.83,16.84,16.27,16.29,5644292,0
2004-03-16,16.52,16.84,16.45,16.62,5986096,0
2004-03-17,17.06,17.29,16.72,16.9,4831762,0
2004-03-18,16.91,17.15,16.61,16.98,4745204,0
2004-03-19,17.14,17.14,16.42,16.46,5440239,0
2004-03-22,16.41,16.41,15.96,16.2,5837104,0
2004-03-23,16.45,16.65,15.87,15.98,8549567,0
2004-03-24,15.92,16.11,15.71,15.87,8255765,0
2004-03-25,16.15,16.31,15.87,16.13,7945917,0
2004-03-26,16.2,16.49,16.05,16.37,4453959,0
2004-03-29,16.65,16.8,16.38,16.54,4149862,0
2004-03-30,16.5,17.2,16.46,17.15,8750265,0
2004-03-31,17.19,17.26,16.87,17.09,4817888,0
2004-04-01,17.24,17.59,17.17,17.37,6648553,0
2004-04-02,17.37,18.04,17.37,17.9,6028980,0
2004-04-05,17.9,18.29,17.81,18.25,4339231,0
2004-04-06,18.06,18.41,17.95,18.05,5613984,0
2004-04-07,18.15,18.36,17.83,17.9,4636623,0
2004-04-08,18.27,18.47,18.07,18.12,5170431,0
2004-04-12,18.55,18.59,18.21,18.3,4105605,0
2004-04-13,18.6,18.68,17.76,17.87,3886513,0
2004-04-14,17.65,18.18,17.51,17.93,4050001,0
2004-04-15,17.99,18.08,17.5,17.63,4061847,0
2004-04-16,17.63,17.65,17.03,17.03,5099422,0
2004-04-19,17.15,17.5,16.97,17.47,3994206,0
2004-04-20,17.63,17.84,17.09,17.13,3517768,0
2004-04-21,17.54,17.82,17.12,17.69,7567236,0
2004-04-22,17.6,18.36,17.51,18.26,8938785,0
2004-04-23,18.48,19.12,18.4,18.85,8944104,0
2004-04-26,18.97,19,18.23,18.43,6426925,0
2004-04-27,18.48,18.66,18.27,18.46,7957723,0
2004-04-28,17.29,17.5,16.49,17.19,17534116,0
2004-04-29,17.04,17.27,16.28,16.67,6614456,0
2004-04-30,16.69,16.79,16.05,16.07,5876389,0
2004-05-03,16.17,16.62,16.13,16.32,5774547,0
2004-05-04,16.33,16.4,15.71,16.28,6413913,0
2004-05-05,16.33,16.48,16.12,16.44,3314663,0
2004-05-06,16.2,16.23,15.74,16.01,4747714,0
2004-05-07,15.99,16.45,15.89,16.02,5818184,0
2004-05-10,15.94,16.11,15.71,15.89,6636323,0
2004-05-11,16.18,16.32,15.83,16.06,5655007,0
2004-05-12,15.85,16,15.32,15.82,7692178,0
2004-05-13,15.87,16.35,15.77,16.15,5184662,0
2004-05-14,16,16.17,15.64,15.78,5264902,0
2004-05-17,15.54,15.59,15.23,15.31,5231557,0
2004-05-18,15.58,15.93,15.43,15.82,5421948,0
2004-05-19,16.3,16.89,16.19,16.22,7294725,0
2004-05-20,16.34,16.47,15.98,16.37,6595301,0
2004-05-21,16.61,16.63,16.1,16.27,4124062,0
2004-05-24,16.5,16.71,16.28,16.71,3573853,0
2004-05-25,16.61,17.09,16.42,17.05,4212698,0
2004-05-26,16.87,17.32,16.82,17.23,3721258,0
2004-05-27,17.39,17.73,17.37,17.58,4454323,0
2004-05-28,17.55,17.7,17.51,17.56,2688639,0
2004-06-01,17.51,17.79,17.48,17.71,4444608,0
2004-06-02,17.77,17.95,17.16,17.23,5724294,0
2004-06-03,17.14,17.2,16.36,16.42,7834171,0
2004-06-04,17.15,17.31,16.78,16.95,6869198,0
2004-06-07,17.16,17.26,17,17.15,4438465,0
2004-06-08,17.02,17.32,16.9,17.27,6072799,0
2004-06-09,17.14,17.2,16.73,16.81,4938304,0
2004-06-10,16.96,17.02,16.8,16.93,3125276,0
2004-06-14,16.83,16.91,16.24,16.42,4887278,0
2004-06-15,16.54,16.79,16.43,16.5,5076475,0
2004-06-16,16.53,16.6,16.22,16.38,4897936,0
2004-06-17,15.75,15.9,15.14,15.31,16152667,0
2004-06-18,15.39,15.53,14.85,15,11660899,0
2004-06-21,15.13,15.51,14.95,14.95,5066208,0
2004-06-22,14.95,15.39,14.92,15.28,4358143,0
2004-06-23,15.28,15.42,15.15,15.35,3933841,0
2004-06-24,15.4,15.55,15.2,15.28,5199702,0
2004-06-25,15.34,15.5,15.25,15.5,3449717,0
2004-06-28,15.61,15.66,15.19,15.37,4207341,0
2004-06-29,15.73,16.26,15.65,15.98,9819292,0
2004-06-30,16.14,16.14,15.71,15.95,4914835,0
2004-07-01,15.9,15.95,15.4,15.44,5702046,0
2004-07-02,15.5,15.55,15.34,15.42,4785235,0
2004-07-06,15.52,15.58,14.58,14.69,8376173,0
2004-07-07,14.64,14.98,14.03,14.24,11880234,0
2004-07-08,14.26,14.42,14.08,14.11,6811468,0
2004-07-09,14.29,14.51,14.19,14.37,4147891,0
2004-07-12,14.32,14.36,13.83,14.05,4888731,0
2004-07-13,14.13,14.3,13.87,14.01,4009640,0
2004-07-14,13.93,14.2,13.71,13.8,4401281,0
2004-07-15,13.83,14.16,13.8,13.9,4420085,0
2004-07-16,14.13,14.23,13.99,14.1,5663426,0
2004-07-19,14.25,14.29,13.9,14.06,10761244,0
2004-07-20,13,13.65,12.82,13.59,20117992,0
2004-07-21,13.74,13.84,13,13.06,6995990,0
2004-07-22,13.04,13.61,12.9,13.33,6625952,0
2004-07-23,12.55,12.75,12.36,12.5,13900360,0
2004-07-26,12.49,12.59,12.05,12.19,6508298,0
2004-07-27,12.11,12.33,12.03,12.17,6378225,0
2004-07-28,12.1,12.2,11.63,11.91,8833445,0
2004-07-29,12.11,12.47,12.05,12.44,6163634,0
2004-07-30,12.51,12.6,12.25,12.57,5457180,0
2004-08-02,12.38,12.55,12.1,12.51,3864863,0
2004-08-03,12.54,12.58,12.01,12.09,3607966,0
2004-08-04,12.07,12.42,12.01,12.25,4141867,0
2004-08-05,12.29,12.42,11.88,11.96,2826615,0
2004-08-06,11.85,11.96,11.25,11.27,6783904,0
2004-08-09,11.38,11.49,11.19,11.25,4130078,0
2004-08-10,11.35,11.39,11.15,11.37,6050398,0
2004-08-11,10.8,10.95,10.51,10.64,11976400,0
2004-08-12,10.53,10.54,10.06,10.08,11021949,0
2004-08-13,10.24,10.41,10.15,10.3,4581166,0
2004-08-16,10.42,10.83,10.32,10.65,5533822,0
2004-08-17,10.72,10.99,10.65,10.94,7854234,0
2004-08-18,10.87,11.23,10.74,11.2,5636497,0
2004-08-19,11.06,11.42,10.97,11.37,5354523,0
2004-08-20,11.29,11.55,11.25,11.48,4001384,0
2004-08-23,11.45,11.65,11.45,11.53,3361103,0
2004-08-24,11.61,11.75,11.41,11.7,8799892,0
2004-08-25,11.62,11.88,11.55,11.77,7596342,0
2004-08-26,11.76,12.78,11.68,12.61,18904002,0
2004-08-27,12.79,13.03,12.65,12.85,8897265,0
2004-08-30,12.79,12.82,12.35,12.53,5619096,0
2004-08-31,12.59,12.65,12.22,12.41,5098763,0
2004-09-01,12.4,12.85,12.34,12.51,5220829,0
2004-09-02,12.6,13.26,12.53,13.2,6807284,0
2004-09-03,12.76,13.08,12.58,12.63,5841883,0
2004-09-07,12.73,12.9,12.49,12.55,4584012,0
2004-09-08,12.48,12.56,12.21,12.27,5190848,0
2004-09-09,12.51,13.23,12.5,13.09,9480810,0
2004-09-10,13.09,13.18,12.9,13.16,7199663,0
2004-09-13,13.38,13.55,13.09,13.3,6193844,0
2004-09-14,13.71,13.74,13.41,13.59,6779266,0
2004-09-15,13.15,13.19,12.61,12.66,10028380,0
2004-09-16,12.75,12.98,12.62,12.71,4819131,0
2004-09-17,12.78,12.93,12.62,12.91,3913796,0
2004-09-20,12.91,13.11,12.7,12.76,4818759,0
2004-09-21,12.87,13.32,12.85,13.2,5894776,0
2004-09-22,13.31,13.64,13.23,13.4,11077186,0
2004-09-23,13.42,13.73,13.41,13.53,5452166,0
2004-09-24,13.57,13.64,13.35,13.47,4698132,0
2004-09-27,13.3,13.4,13.13,13.25,4843431,0
2004-09-28,13.2,13.29,12.95,13.18,5069326,0
2004-09-29,13.22,13.33,12.8,13.25,9415319,0
2004-09-30,13.35,13.47,13,13.25,10038621,0
2004-10-01,13.29,13.68,13.26,13.55,11035474,0
2004-10-04,13.84,14,13.75,13.85,8038866,0
2004-10-05,13.85,14,13.7,13.8,6610306,0
2004-10-06,13.82,14,13.57,13.95,5936715,0
2004-10-07,13.82,14.05,13.81,13.87,5910132,0
2004-10-08,13.78,13.85,13.07,13.14,6319355,0
2004-10-11,13.14,13.2,12.95,13.05,5338691,0
2004-10-12,12.83,13.09,12.62,12.99,4772183,0
2004-10-13,13.54,13.67,13.05,13.08,4668105,0
2004-10-14,12.72,12.96,12.6,12.67,4704422,0
2004-10-15,12.63,12.77,12.5,12.53,4068280,0
2004-10-18,12.5,12.93,12.43,12.85,3369715,0
2004-10-19,13.03,13.16,12.84,12.88,4402436,0
2004-10-20,12.78,13.1,12.71,13.06,3779330,0
2004-10-21,13.16,13.27,12.75,12.98,5978414,0
2004-10-22,13.02,13.09,12.56,12.58,2953185,0
2004-10-25,12.5,12.72,12.46,12.54,4654311,0
2004-10-26,11.26,11.72,11.02,11.67,29258088,0
2004-10-27,11.69,12.14,11.43,11.98,13558871,0
2004-10-28,11.97,12.04,11.75,11.9,4244746,0
2004-10-29,12,12.16,11.85,12.05,8374443,0
2004-11-01,11.9,12.4,11.82,12.4,7267208,0
2004-11-02,12.44,13.13,12.39,13.04,13707031,0
2004-11-03,13.27,13.44,12.74,12.89,11337158,0
2004-11-04,12.83,13.18,12.72,13.01,7169991,0
2004-11-05,13.14,13.44,13.06,13.25,6144502,0
2004-11-08,13.3,13.57,13.2,13.51,4641119,0
2004-11-09,13.32,13.76,13.31,13.59,6973275,0
2004-11-10,13.34,13.68,13.29,13.58,6695541,0
2004-11-11,13.62,14.36,13.58,14.26,10633916,0
2004-11-12,14.28,14.53,14.15,14.51,5465072,0
2004-11-15,14.25,14.75,14.2,14.53,6582765,0
2004-11-16,14.36,14.63,14.2,14.53,6933801,0
2004-11-17,14.71,15,14.66,14.84,7295404,0
2004-11-18,14.83,14.9,14.63,14.85,5175938,0
2004-11-19,14.83,14.9,14.47,14.51,4609038,0
2004-11-22,14.39,14.8,14.36,14.71,4547766,0
2004-11-23,14.6,14.71,14.38,14.45,4752056,0
2004-11-24,14.84,14.84,14.51,14.64,3523122,0
2004-11-26,14.66,14.68,14.53,14.59,1098368,0
2004-11-29,14.8,15.01,14.47,14.59,6023133,0
2004-11-30,14.52,14.65,14.28,14.35,7646562,0
2004-12-01,14.38,14.83,14.35,14.72,6436501,0
2004-12-02,14.45,14.6,14.32,14.42,6761444,0
2004-12-03,14.64,14.67,14.32,14.36,5964482,0
2004-12-06,14.42,14.48,14.23,14.25,5904518,0
2004-12-07,14.31,14.4,13.87,13.88,6693160,0
2004-12-08,13.89,13.98,13.59,13.74,5741191,0
2004-12-09,13.57,13.94,13.33,13.78,7451860,0
2004-12-10,13.72,13.78,13.55,13.69,2861731,0
2004-12-13,13.69,13.8,13.67,13.79,3286116,0
2004-12-14,14.71,14.73,14.3,14.5,12151642,0
2004-12-15,14.52,14.79,14.39,14.67,5409433,0
2004-12-16,14.57,14.67,14.24,14.36,5853531,0
2004-12-17,14.59,14.69,14.02,14.05,6660299,0
2004-12-20,14.25,14.46,14.06,14.31,4580813,0
2004-12-21,14.3,14.41,14.14,14.28,5309566,0
2004-12-22,14.08,14.21,13.91,14.12,5639291,0
2004-12-23,13.99,14.06,13.87,14,3823707,0
2004-12-27,13.93,14.06,13.7,13.77,4565234,0
2004-12-28,13.68,13.88,13.67,13.83,3673987,0
2004-12-29,13.82,13.96,13.75,13.95,3481891,0
2004-12-30,13.96,14.05,13.78,13.81,2979078,0
2004-12-31,13.75,13.92,13.75,13.82,2466103,0
2005-01-03,13.91,14.02,13.37,13.5,4107795,0
2005-01-04,13.61,13.65,12.8,13.03,7188044,0
2005-01-05,12.83,13.25,12.77,13,5124039,0
2005-01-06,13.06,13.2,12.72,12.75,4016465,0
2005-01-07,12.85,12.88,12.53,12.54,4914629,0
2005-01-10,12.51,12.73,12.39,12.67,5026068,0
2005-01-11,12.54,12.79,12.48,12.58,4077991,0
2005-01-12,12.6,12.75,12.5,12.72,3218449,0
2005-01-13,12.69,12.71,12.42,12.43,4067197,0
2005-01-14,12.77,13.01,12.73,12.98,8618842,0
2005-01-18,12.99,13.19,12.91,13.13,4629729,0
2005-01-19,13.2,13.2,12.8,12.81,4148985,0
2005-01-20,12.81,12.95,12.75,12.79,4382902,0
2005-01-21,12.85,12.99,12.63,12.65,5137407,0
2005-01-24,12.61,12.76,12.44,12.53,5894002,0
2005-01-25,12.5,12.8,12.31,12.42,7451438,0
2005-01-26,13.18,14.01,13.17,13.94,21529346,0
2005-01-27,13.89,14.19,13.62,14.1,8834476,0
2005-01-28,14.05,14.15,13.52,13.7,9399846,0
2005-01-31,13.95,14.21,13.83,14.15,5710315,0
2005-02-01,14.16,14.17,13.96,14.1,4655729,0
2005-02-02,14.1,14.17,13.74,14.01,4406422,0
2005-02-03,13.99,13.99,13.71,13.76,5169852,0
2005-02-04,13.81,14.15,13.75,14.14,4917325,0
2005-02-07,14.11,14.39,13.93,14.09,4057474,0
2005-02-08,14.08,14.4,14.03,14.16,3490298,0
2005-02-09,14.14,14.2,13.75,13.75,5306671,0
2005-02-10,13.76,13.99,13.63,13.81,3569027,0
2005-02-11,13.78,14.19,13.61,14.15,5126084,0
2005-02-14,14.4,14.44,14.03,14.09,3616217,0
2005-02-15,14.15,14.43,14.03,14.31,6634874,0
2005-02-16,14.19,14.3,14,14.02,4515285,0
2005-02-17,14,14.06,13.63,13.67,5757070,0
2005-02-18,13.61,13.87,13.47,13.49,3992574,0
2005-02-22,13.3,13.36,13.17,13.19,5249492,0
2005-02-23,13.35,13.43,13.14,13.37,5043501,0
2005-02-24,13.26,13.72,13.17,13.72,4691829,0
2005-02-25,13.82,13.96,13.5,13.75,4089033,0
2005-02-28,13.63,13.8,13.25,13.35,4462859,0
2005-03-01,13.37,13.55,13.3,13.48,5445240,0
2005-03-02,13.38,13.66,13.28,13.46,3860660,0
2005-03-03,13.52,13.63,13.39,13.39,4556562,0
2005-03-04,13.5,13.92,13.49,13.78,6533842,0
2005-03-07,13.8,14.06,13.71,13.86,7123975,0
2005-03-08,13.78,13.93,13.27,13.3,8217936,0
2005-03-09,13.24,13.39,12.87,12.91,9348839,0
2005-03-10,12.97,13.05,12.75,12.86,6850015,0
2005-03-11,12.87,13,12.5,12.6,8694945,0
2005-03-14,12.83,12.85,12.55,12.58,6354519,0
2005-03-15,12.69,12.69,12.27,12.36,8049094,0
2005-03-16,12.25,12.26,11.77,12.07,9223919,0
2005-03-17,12.09,12.48,11.98,12.3,7221528,0
2005-03-18,12.28,12.37,12.1,12.23,5668407,0
2005-03-21,12.16,12.36,12.13,12.29,3633327,0
2005-03-22,12.36,12.38,12.05,12.1,3921664,0
2005-03-23,12.06,12.28,12.06,12.1,4725682,0
2005-03-24,12.17,12.34,12.12,12.16,5512440,0
2005-03-28,12.2,12.28,12.09,12.1,3428151,0
2005-03-29,12.07,12.23,12.03,12.16,5294624,0
2005-03-30,12.16,12.33,12.15,12.25,5302692,0
2005-03-31,12.24,12.28,12.01,12.04,4026572,0
2005-04-01,12.13,12.21,11.85,11.9,5524723,0
2005-04-04,11.85,12.07,11.84,11.95,4932630,0
2005-04-05,11.97,11.99,11.86,11.92,5610318,0
2005-04-06,12.04,12.25,12,12.16,5950395,0
2005-04-07,12.15,12.22,11.89,11.99,5516598,0
2005-04-08,11.94,12.27,11.92,12.14,6867579,0
2005-04-11,12.13,12.2,11.88,11.89,2608525,0
2005-04-12,11.86,11.9,11.55,11.74,5323161,0
2005-04-13,11.71,11.77,11.38,11.47,8598195,0
2005-04-14,11.45,11.56,11.1,11.18,8320168,0
2005-04-15,10.81,10.96,10.43,10.45,11675968,0
2005-04-18,10.43,10.85,10.43,10.56,6213916,0
2005-04-19,10.62,10.92,10.49,10.77,7342135,0
2005-04-20,10.82,10.92,10.7,10.74,4827660,0
2005-04-21,10.9,11.3,10.86,11.28,7947530,0
2005-04-22,11.28,11.3,11.05,11.21,5252540,0
2005-04-25,11.26,11.35,11.18,11.29,4629454,0
2005-04-26,11.19,11.29,11.02,11.06,5433652,0
2005-04-27,10.92,11.07,10.82,10.94,4727209,0
2005-04-28,10.77,10.77,10.51,10.64,5942820,0
2005-04-29,11.05,11.24,10.89,11.15,15657874,0
2005-05-02,11.21,11.24,11.04,11.1,5410164,0
2005-05-03,11.05,11.17,11.02,11.08,4860269,0
2005-05-04,11.1,11.42,11.05,11.41,5180372,0
2005-05-05,11.47,11.51,11.2,11.27,3986618,0
2005-05-06,11.38,11.46,11.08,11.45,6069365,0
2005-05-09,11.37,11.61,11.3,11.56,5956289,0
2005-05-10,11.5,11.83,11.4,11.74,7800855,0
2005-05-11,11.76,11.98,11.73,11.96,5933120,0
2005-05-12,11.99,12.01,11.91,11.95,8012125,0
2005-05-13,12.1,12.46,12.03,12.37,10884816,0
2005-05-16,12.4,12.5,12.28,12.46,6174844,0
2005-05-17,12.45,12.62,12.33,12.62,4401250,0
2005-05-18,12.62,12.8,12.49,12.7,4577834,0
2005-05-19,12.72,12.8,12.66,12.76,3197426,0
2005-05-20,12.63,12.86,12.59,12.86,2415982,0
2005-05-23,12.83,12.87,12.63,12.76,3366086,0
2005-05-24,12.66,12.85,12.6,12.72,4882348,0
2005-05-25,12.72,12.76,12.56,12.68,4423848,0
2005-05-26,12.77,12.84,12.66,12.74,4806269,0
2005-05-27,12.74,12.8,12.68,12.75,1889529,0
2005-05-31,12.82,12.91,12.76,12.78,3611986,0
2005-06-01,12.77,12.92,12.71,12.85,2897475,0
2005-06-02,12.78,13.34,12.75,13.25,10236139,0
2005-06-03,13.27,13.29,12.98,13.01,3006760,0
2005-06-06,13.03,13.36,13.01,13.36,5483351,0
2005-06-07,13.37,13.53,13.03,13.07,8644454,0
2005-06-08,13.15,13.36,13.11,13.31,3991282,0
2005-06-09,13.28,13.4,13.16,13.31,3920904,0
2005-06-10,13.32,13.46,13.07,13.22,2618278,0
2005-06-13,13.15,13.58,13.12,13.37,4007592,0
2005-06-14,13.44,13.58,13.31,13.37,3091728,0
2005-06-15,13.5,13.55,13.1,13.4,3687415,0
2005-06-16,13.4,13.43,13.21,13.38,3218305,0
2005-06-17,13.54,13.56,13.37,13.5,4137631,0
2005-06-20,13.39,13.58,13.36,13.56,2327754,0
2005-06-21,13.5,13.54,13.3,13.41,5185425,0
2005-06-22,13.58,13.71,13.4,13.71,5591605,0
2005-06-23,13.67,13.95,13.5,13.52,6518334,0
2005-06-24,13.52,13.54,13.14,13.22,3669252,0
2005-06-27,13.17,13.23,12.92,13.08,3185597,0
2005-06-28,13.08,13.23,13.04,13.13,4518359,0
2005-06-29,13.1,13.18,12.95,13.11,5548011,0
2005-06-30,13.12,13.45,13.12,13.21,5259686,0
2005-07-01,13.25,13.37,13.08,13.18,1882580,0
2005-07-05,13.08,13.33,12.98,13.27,2332518,0
2005-07-06,13.29,13.45,13.18,13.22,3033489,0
2005-07-07,13.05,13.21,12.95,13.14,3179326,0
2005-07-08,13.1,13.35,12.92,13.33,3957224,0
2005-07-11,13.4,13.63,13.2,13.59,4781169,0
2005-07-12,13.5,13.81,13.5,13.69,5106065,0
2005-07-13,13.67,13.86,13.56,13.74,2720344,0
2005-07-14,13.76,13.88,13.72,13.84,3844472,0
2005-07-15,13.9,14.03,13.85,13.93,4757632,0
2005-07-18,13.82,13.97,13.82,13.83,2321322,0
2005-07-19,13.88,14.05,13.85,14.01,2672846,0
2005-07-20,13.87,14.26,13.86,14.25,4039350,0
2005-07-21,14.11,14.37,14.05,14.24,4646033,0
2005-07-22,14.16,14.16,13.8,13.9,4614076,0
2005-07-25,13.83,14.13,13.55,13.67,3937315,0
2005-07-26,13.72,13.88,13.66,13.7,4372860,0
2005-07-27,13.5,13.82,13.4,13.51,8578102,0
2005-07-28,13.47,13.71,13.38,13.67,4332213,0
2005-07-29,13.6,13.84,13.51,13.54,3178739,0
2005-08-01,13.54,13.69,13.53,13.6,3446268,0
2005-08-02,13.65,13.67,13.24,13.29,5412075,0
2005-08-03,13.18,13.32,13.02,13.11,6993595,0
2005-08-04,13.02,13.17,12.7,12.79,5999962,0
2005-08-05,12.75,12.91,12.68,12.7,3687373,0
2005-08-08,12.69,12.85,12.67,12.77,5345952,0
2005-08-09,13,13.16,12.95,12.97,6396494,0
2005-08-10,13.07,13.2,13.02,13.05,5272087,0
2005-08-11,13.02,13.4,13.01,13.36,5609372,0
2005-08-12,13.25,13.3,13.18,13.29,3647656,0
2005-08-15,13.19,13.46,13.17,13.41,2358596,0
2005-08-16,13.33,13.38,13.08,13.11,2574068,0
2005-08-17,13.06,13.24,13.04,13.17,2586841,0
2005-08-18,13.15,13.24,13.03,13.18,2917359,0
2005-08-19,13.12,13.48,13.12,13.36,4320453,0
2005-08-22,13.36,13.5,13.14,13.19,3099308,0
2005-08-23,13.25,13.32,13.06,13.18,2693501,0
2005-08-24,13.11,13.23,12.9,12.93,4595862,0
2005-08-25,12.97,13.11,12.91,13.06,3159742,0
2005-08-26,13,13.15,12.94,12.97,1825916,0
2005-08-29,12.9,13.08,12.85,13.04,3925569,0
2005-08-30,12.93,13.31,12.79,12.92,4427704,0
2005-08-31,12.9,13.09,12.81,13.06,3215425,0
2005-09-01,13.03,13.1,12.83,12.84,3472165,0
2005-09-02,12.84,12.95,12.8,12.93,1792343,0
2005-09-06,12.9,13.14,12.9,13.11,2353674,0
2005-09-07,13.07,13.5,13.03,13.49,3928459,0
2005-09-08,13.5,13.73,13.44,13.51,6579269,0
2005-09-09,13.5,13.85,13.5,13.84,5250841,0
2005-09-12,13.86,13.99,13.69,13.72,4359129,0
2005-09-13,13.75,13.85,13.62,13.64,3596158,0
2005-09-14,13.6,13.68,13.21,13.33,3733237,0
2005-09-15,13.29,13.37,12.99,13.09,4240379,0
2005-09-16,13.1,13.1,12.8,12.89,6018465,0
2005-09-19,12.89,13.08,12.8,12.9,3902730,0
2005-09-20,12.89,13.04,12.51,12.66,4547180,0
2005-09-21,12.66,12.74,12.39,12.6,4778378,0
2005-09-22,12.66,12.68,12.21,12.41,5482290,0
2005-09-23,12.38,12.6,12.3,12.5,2981526,0
2005-09-26,12.56,12.64,12.35,12.49,3531739,0
2005-09-27,12.45,12.49,12.19,12.27,2575748,0
2005-09-28,12.41,12.59,12.27,12.56,4524908,0
2005-09-29,12.57,12.71,12.47,12.6,5257282,0
2005-09-30,12.6,12.88,12.56,12.85,4981074,0
2005-10-03,12.89,12.95,12.75,12.8,3888330,0
2005-10-04,12.82,12.82,12.35,12.39,4529286,0
2005-10-05,12.52,12.52,12,12.01,5546927,0
2005-10-06,12.06,12.41,12.02,12.22,5914380,0
2005-10-07,12.22,12.27,11.9,11.92,5743573,0
2005-10-10,11.95,12.11,11.85,11.92,4269711,0
2005-10-11,11.9,12,11.65,11.77,5385931,0
2005-10-12,11.77,11.9,11.62,11.68,3581246,0
2005-10-13,11.6,11.92,11.6,11.88,3803393,0
2005-10-14,11.84,11.89,11.69,11.82,5471495,0
2005-10-17,11.89,12.04,11.71,11.8,4058204,0
2005-10-18,11.72,11.8,11.57,11.57,3252588,0
2005-10-19,11.55,12.19,11.52,12.16,8192032,0
2005-10-20,12.16,12.22,11.87,11.92,5965726,0
2005-10-21,12.15,12.15,11.76,11.8,6513349,0
2005-10-24,11.83,12.06,11.8,12.03,7283760,0
2005-10-25,11.94,12.3,11.86,12.1,7819628,0
2005-10-26,9.76,9.8,8.97,9.2,77555328,0
2005-10-27,9.3,9.49,9.13,9.26,17391892,0
2005-10-28,9.4,9.6,9.31,9.6,13829101,0
2005-10-31,9.6,9.74,9.24,9.27,14978964,0
2005-11-01,9.28,9.49,9.25,9.45,8377859,0
2005-11-02,9.5,9.55,9.35,9.52,6973024,0
2005-11-03,9.57,9.6,9.25,9.26,11464155,0
2005-11-04,9.26,9.43,9.21,9.4,7525071,0
2005-11-07,9.49,9.75,9.38,9.61,7004570,0
2005-11-08,9.63,10.09,9.59,9.95,11343555,0
2005-11-09,9.96,10.04,9.73,9.83,6744452,0
2005-11-10,9.9,9.99,9.8,9.91,6554518,0
2005-11-11,9.91,10.08,9.85,10.08,5729651,0
2005-11-14,10.07,10.28,10.06,10.17,5821580,0
2005-11-15,10.19,10.25,10.03,10.09,4978372,0
2005-11-16,10.04,10.1,9.83,9.86,7014008,0
2005-11-17,9.9,10.1,9.84,10.1,5363479,0
2005-11-18,10.2,10.25,9.98,10,6288814,0
2005-11-21,10,10.05,9.75,9.89,6073428,0
2005-11-22,9.86,10.24,9.8,10.06,6333059,0
2005-11-23,10.1,10.45,10.02,10.45,9993247,0
2005-11-25,10.44,10.89,10.36,10.81,5061179,0
2005-11-28,10.8,10.95,10.41,10.56,11279150,0
2005-11-29,10.56,10.65,10.08,10.11,9083645,0
2005-11-30,10.1,10.33,10.1,10.32,11765713,0
2005-12-01,10.41,10.78,10.3,10.78,8791668,0
2005-12-02,10.81,10.83,10.68,10.74,4826017,0
2005-12-05,10.75,10.8,10.47,10.57,5062554,0
2005-12-06,10.58,10.85,10.57,10.79,7422319,0
2005-12-07,10.82,10.85,10.52,10.63,7044950,0
2005-12-08,10.63,10.78,10.43,10.55,4926525,0
2005-12-09,10.52,10.74,10.46,10.68,4508623,0
2005-12-12,10.66,10.83,10.6,10.8,6817447,0
2005-12-13,10.69,11.29,10.69,11.06,12842581,0
2005-12-14,11,11.11,10.62,10.69,8155678,0
2005-12-15,10.69,10.87,10.69,10.8,3817082,0
2005-12-16,10.79,10.92,10.74,10.75,8089510,0
2005-12-19,11.05,11.22,10.82,10.85,5576238,0
2005-12-20,10.91,10.98,10.78,10.85,6833289,0
2005-12-21,10.85,11.07,10.8,10.94,5741254,0
2005-12-22,10.85,11.17,10.83,11.12,5540566,0
2005-12-23,11.13,11.19,10.98,11.03,4926541,0
2005-12-27,11.02,11.15,10.8,10.86,4255921,0
2005-12-28,10.85,10.87,10.63,10.67,4355621,0
2005-12-29,10.63,10.69,10.44,10.53,4848681,0
2005-12-30,10.3,10.48,10.27,10.44,5227750,0
2006-01-03,10.48,10.55,10.24,10.42,6887853,0
2006-01-04,10.48,10.95,10.47,10.94,7306323,0
2006-01-05,10.96,11.08,10.82,10.97,3852698,0
2006-01-06,11.06,11.2,10.97,11.17,4983219,0
2006-01-09,11.13,11.29,11.06,11.29,3477905,0
2006-01-10,11.2,11.21,10.97,11.1,3059064,0
2006-01-11,11.1,11.21,11.02,11.05,4160012,0
2006-01-12,11.01,11.05,10.66,10.78,6120605,0
2006-01-13,10.74,10.78,10.39,10.72,6168956,0
2006-01-17,10.63,10.83,10.62,10.82,4233853,0
2006-01-18,10.64,10.9,10.56,10.82,4421872,0
2006-01-19,10.81,10.99,10.72,10.98,8359333,0
2006-01-20,10.9,10.93,10.53,10.57,8238849,0
2006-01-23,10.55,10.69,10.4,10.53,3174735,0
2006-01-24,10.51,10.81,10.5,10.65,3675885,0
2006-01-25,10.65,10.95,10.63,10.79,6417359,0
2006-01-26,10.84,10.94,10.67,10.8,6531006,0
2006-01-27,10.79,10.84,10.38,10.55,7492412,0
2006-01-30,10.57,10.64,10.4,10.5,7149609,0
2006-01-31,10.54,10.56,10.27,10.46,10019478,0
2006-02-01,9.8,10.77,9.63,10.76,31266904,0
2006-02-02,10.6,10.61,10.2,10.37,12356555,0
2006-02-03,10.3,10.3,10,10.02,6202805,0
2006-02-06,10.05,10.16,9.95,10.1,5200672,0
2006-02-07,10.07,10.2,10.06,10.17,4857316,0
2006-02-08,10.21,10.38,10.15,10.16,5161233,0
2006-02-09,10.2,10.25,10.05,10.08,4545157,0
2006-02-10,10.05,10.11,9.9,10.08,4415019,0
2006-02-13,10.08,10.1,9.97,10.01,3795835,0
2006-02-14,10,10.05,9.92,9.98,3788253,0
2006-02-15,10,10.25,9.94,10.15,4811902,0
2006-02-16,10.22,10.4,10.18,10.27,4890597,0
2006-02-17,10.25,10.49,10.25,10.41,5858978,0
2006-02-21,10.6,10.75,10.4,10.42,6399093,0
2006-02-22,10.42,10.62,10.4,10.55,5740112,0
2006-02-23,10.48,10.55,10.28,10.47,6710928,0
2006-02-24,10.43,10.75,10.42,10.71,6619609,0
2006-02-27,10.71,10.83,10.65,10.7,5660569,0
2006-02-28,10.64,10.86,10.62,10.79,5930246,0
2006-03-01,10.76,10.81,10.42,10.46,6280949,0
2006-03-02,10.41,10.6,10.38,10.54,2667173,0
2006-03-03,10.41,10.64,10.22,10.3,5825009,0
2006-03-06,10.3,10.48,10.23,10.29,3823850,0
2006-03-07,10.25,10.3,10.07,10.23,4618815,0
2006-03-08,10.15,10.38,10.04,10.26,5590372,0
2006-03-09,10.34,10.36,10.06,10.11,4919701,0
2006-03-10,10.11,10.37,10.08,10.29,4279007,0
2006-03-13,10.18,10.31,10.05,10.11,5402613,0
2006-03-14,10.07,10.22,10.06,10.2,3686196,0
2006-03-15,10.18,10.37,10.12,10.37,3465074,0
2006-03-16,10.35,10.37,10.13,10.17,4954779,0
2006-03-17,10.17,10.24,10.08,10.15,4450349,0
2006-03-20,10.23,10.34,10.12,10.17,3311188,0
2006-03-21,10.2,10.41,10.12,10.12,5988386,0
2006-03-22,10.06,10.25,10.03,10.17,3024573,0
2006-03-23,10.13,10.3,10.09,10.18,4553082,0
2006-03-24,10.18,10.28,10.15,10.27,3016958,0
2006-03-27,10.21,10.32,10.16,10.23,3014564,0
2006-03-28,10.2,10.24,10.12,10.18,4980527,0
2006-03-29,10.1,10.5,10.07,10.43,9643123,0
2006-03-30,10.39,10.57,10.35,10.41,4199229,0
2006-03-31,10.37,10.45,10.29,10.35,2301593,0
2006-04-03,10.35,10.45,10.28,10.45,5035218,0
2006-04-04,10.45,10.79,10.42,10.76,7762646,0
2006-04-05,10.73,10.9,10.67,10.85,6410964,0
2006-04-06,10.89,11.04,10.82,10.88,10778992,0
2006-04-07,10.9,10.97,10.7,10.83,4169343,0
2006-04-10,10.77,10.8,10.7,10.78,3234171,0
2006-04-11,10.77,10.84,10.41,10.51,4835182,0
2006-04-12,10.54,10.7,10.45,10.68,3583707,0
2006-04-13,10.6,10.87,10.54,10.78,3284604,0
2006-04-17,11.09,11.4,11.05,11.23,14403945,0
2006-04-18,11.24,11.55,11.19,11.51,7924333,0
2006-04-19,11.46,11.48,11.3,11.36,3169669,0
2006-04-20,11.36,11.38,11.11,11.16,7067484,0
2006-04-21,11.18,11.28,11.05,11.11,4463864,0
2006-04-24,11.11,11.15,10.89,11.08,4531848,0
2006-04-25,11.08,11.19,10.91,10.99,6126731,0
2006-04-26,11.08,11.44,11.08,11.38,7533202,0
2006-04-27,11.3,11.63,11.12,11.47,8774304,0
2006-04-28,11.23,11.71,11.2,11.36,9400575,0
2006-05-01,11.49,11.56,11.03,11.13,6261499,0
2006-05-02,11.27,11.76,11.18,11.71,9877680,0
2006-05-03,11.65,11.75,11.42,11.67,4803921,0
2006-05-04,11.63,12.06,11.61,12.05,5840511,0
2006-05-05,12.11,12.15,11.85,11.89,3559901,0
2006-05-08,11.79,12.24,11.68,12.23,8188667,0
2006-05-09,12.2,12.55,11.98,12.46,9637396,0
2006-05-10,12.45,12.45,12.07,12.18,5040532,0
2006-05-11,12.14,12.18,11.81,11.96,8512073,0
2006-05-12,11.9,12.05,11.82,11.83,4494809,0
2006-05-15,11.75,11.81,11.46,11.5,5093988,0
2006-05-16,11.45,11.64,11.31,11.38,7223550,0
2006-05-17,11.31,11.44,10.94,11.01,5896142,0
2006-05-18,11.07,11.31,10.93,11,6632331,0
2006-05-19,11,11.38,11,11.14,5992960,0
2006-05-22,11,11.15,10.77,10.95,4022936,0
2006-05-23,11.02,11.25,10.85,10.87,5126130,0
2006-05-24,10.79,11.17,10.78,11.08,5121119,0
2006-05-25,11.08,11.35,11.01,11.3,3935989,0
2006-05-26,11.37,11.51,11.24,11.39,4047460,0
2006-05-30,11.32,11.45,11.1,11.18,4117437,0
2006-05-31,11.14,11.36,11.09,11.26,3321782,0
2006-06-01,11.2,11.53,11.1,11.5,3837628,0
2006-06-02,11.53,11.56,11.38,11.5,2760957,0
2006-06-05,11.41,11.47,11.17,11.26,3503543,0
2006-06-06,11.19,11.36,11,11.13,5972930,0
2006-06-07,11.13,11.13,10.75,10.82,6493835,0
2006-06-08,10.66,10.77,10.15,10.46,8977269,0
2006-06-09,10.46,10.63,10.38,10.52,4757549,0
2006-06-12,10.58,10.61,10.2,10.28,4562848,0
2006-06-13,10.15,10.26,9.62,9.95,13188633,0
2006-06-14,9.96,10.16,9.79,10.12,7325401,0
2006-06-15,10.15,10.57,10.13,10.55,6667611,0
2006-06-16,10.52,10.52,10.18,10.25,4250946,0
2006-06-19,10.25,10.31,10.03,10.13,3206216,0
2006-06-20,10.05,10.52,10.05,10.39,5242926,0
2006-06-21,10.44,10.66,10.38,10.48,7821445,0
2006-06-22,10.48,10.54,10.14,10.26,3116930,0
2006-06-23,10.26,10.3,10.08,10.15,3485108,0
2006-06-26,10.13,10.19,10.04,10.1,3463739,0
2006-06-27,10.13,10.17,9.77,9.84,4639279,0
2006-06-28,9.92,10.18,9.84,10.16,6044240,0
2006-06-29,10.27,10.68,10.18,10.68,5216521,0
2006-06-30,10.76,10.76,10.55,10.62,2881277,0
2006-07-03,10.64,10.79,10.59,10.77,1168426,0
2006-07-05,10.72,10.72,10.45,10.57,2696551,0
2006-07-06,10.57,10.76,10.47,10.55,2573903,0
2006-07-07,10.49,10.55,10.25,10.31,1749499,0
2006-07-10,10.31,10.42,10.05,10.14,2940761,0
2006-07-11,10.08,10.17,9.84,10.05,5505032,0
2006-07-12,10.12,10.16,9.83,9.96,5305682,0
2006-07-13,9.9,10.08,9.8,10.02,6354151,0
2006-07-14,10.02,10.09,9.95,10,3096718,0
2006-07-17,9.95,10.16,9.94,10.11,4046477,0
2006-07-18,10.02,10.23,9.96,10.17,6609691,0
2006-07-19,10.17,10.5,10.12,10.38,4239327,0
2006-07-20,10.28,10.54,10.28,10.4,4713433,0
2006-07-21,10.3,10.43,10,10.14,4487463,0
2006-07-24,10.1,10.4,10.1,10.39,2564153,0
2006-07-25,10.26,10.61,10.22,10.6,3767540,0
2006-07-26,11,11.51,10.79,11.29,12345431,0
2006-07-27,11.3,11.48,11.01,11.15,5208197,0
2006-07-28,11.18,11.3,11.11,11.25,3627843,0
2006-07-31,11.19,11.39,11.08,11.34,2606878,0
2006-08-01,11.3,11.36,11,11.12,2744438,0
2006-08-02,11.09,11.5,11.04,11.22,5455016,0
2006-08-03,11.11,11.55,11.11,11.54,7520498,0
2006-08-04,11.6,11.76,11.39,11.62,5682531,0
2006-08-07,11.6,11.6,11.42,11.5,2320046,0
2006-08-08,11.5,11.78,11.45,11.6,4060170,0
2006-08-09,11.75,11.89,11.65,11.72,6599797,0
2006-08-10,11.63,11.68,11.47,11.61,3668627,0
2006-08-11,11.56,11.68,11.49,11.59,1867158,0
2006-08-14,11.65,11.78,11.59,11.6,5117124,0
2006-08-15,11.72,11.95,11.58,11.83,5950516,0
2006-08-16,11.87,12.03,11.66,11.94,5614415,0
2006-08-17,11.87,12.05,11.84,12.03,3775613,0
2006-08-18,12.03,12.1,11.9,12.08,3148765,0
2006-08-21,12.05,12.1,11.86,12.01,3615243,0
2006-08-22,11.93,12.09,11.81,11.84,3664864,0
2006-08-23,11.9,12,11.49,11.68,3489552,0
2006-08-24,11.75,11.75,11.44,11.63,2076519,0
2006-08-25,11.54,11.75,11.44,11.59,2334125,0
2006-08-28,11.56,11.78,11.51,11.67,2265983,0
2006-08-29,11.61,11.67,11.38,11.65,2755407,0
2006-08-30,11.63,11.75,11.54,11.71,2375115,0
2006-08-31,11.68,11.84,11.63,11.79,2462709,0
2006-09-01,11.8,11.9,11.74,11.77,1651875,0
2006-09-05,11.68,11.8,11.46,11.72,2939171,0
2006-09-06,11.64,11.64,11.25,11.31,4068474,0
2006-09-07,11.25,11.89,11.12,11.67,7010796,0
2006-09-08,11.65,11.94,11.53,11.91,3221277,0
2006-09-11,11.78,12,11.55,11.89,5187404,0
2006-09-12,11.89,12.1,11.79,12.07,4577091,0
2006-09-13,12.37,12.65,12.17,12.36,8428839,0
2006-09-14,12.3,12.56,12.3,12.55,6236227,0
2006-09-15,12.6,12.64,12.37,12.44,5654074,0
2006-09-18,12.44,12.64,12.31,12.4,4981791,0
2006-09-19,12.49,12.5,11.98,12.23,4726996,0
2006-09-20,12.35,12.59,12.26,12.54,4675781,0
2006-09-21,12.55,12.59,12.29,12.35,4929801,0
2006-09-22,12.28,12.4,12.08,12.18,3087118,0
2006-09-25,12.16,12.61,11.85,12.49,6118587,0
2006-09-26,12.43,12.68,12.39,12.58,5342990,0
2006-09-27,12.63,13.1,12.62,12.8,9094967,0
2006-09-28,12.8,13.1,12.75,12.97,4276611,0
2006-09-29,12.93,12.98,12.6,12.64,3028690,0
2006-10-02,12.64,12.93,12.59,12.61,3101472,0
2006-10-03,12.58,12.81,12.44,12.7,4280919,0
2006-10-04,12.64,12.99,12.49,12.96,4012403,0
2006-10-05,12.96,12.98,12.8,12.9,2156994,0
2006-10-06,12.77,12.86,12.67,12.69,2320977,0
2006-10-09,12.56,12.68,12.42,12.57,4520344,0
2006-10-10,12.55,12.64,12.28,12.48,3691947,0
2006-10-11,12.42,13.25,12.32,13.13,10089872,0
2006-10-12,13.13,13.18,12.89,13.16,4487874,0
2006-10-13,13.08,13.2,13.01,13.19,2897797,0
2006-10-16,13.19,13.26,13.01,13.13,4316044,0
2006-10-17,13.01,13.1,12.67,12.84,3828568,0
2006-10-18,12.92,12.92,12.53,12.67,3561942,0
2006-10-19,12.67,12.94,12.56,12.84,4551020,0
2006-10-20,12.82,12.89,12.58,12.71,4739901,0
2006-10-23,12.64,12.84,12.29,12.41,6295163,0
2006-10-24,12.35,12.5,12.21,12.47,8831529,0
2006-10-25,11.9,12.22,11.81,12.1,17933710,0
2006-10-26,12.08,12.25,11.69,11.99,12156012,0
2006-10-27,12.02,12.02,11.61,11.76,5153689,0
2006-10-30,11.68,11.92,11.62,11.81,7169490,0
2006-10-31,11.8,11.85,11.51,11.6,7930726,0
2006-11-01,11.63,11.67,11.28,11.28,5443606,0
2006-11-02,11.27,11.46,11.27,11.37,3916724,0
2006-11-03,11.36,11.49,11.2,11.34,4294781,0
2006-11-06,11.35,11.6,11.33,11.46,4807664,0
2006-11-07,11.47,11.7,11.46,11.52,6386114,0
2006-11-08,11.5,11.58,11.41,11.51,4758784,0
2006-11-09,11.63,11.74,11.43,11.53,4752820,0
2006-11-10,11.56,11.69,11.56,11.64,4361204,0
2006-11-13,11.63,11.7,11.58,11.69,3833580,0
2006-11-14,11.76,11.76,11.46,11.64,3838021,0
2006-11-15,11.65,11.81,11.54,11.69,5793780,0
2006-11-16,11.7,11.77,11.58,11.74,4385019,0
2006-11-17,11.68,11.71,11.4,11.61,4662094,0
2006-11-20,11.52,11.65,11.48,11.5,4614236,0
2006-11-21,11.5,11.58,11.48,11.55,3418769,0
2006-11-22,11.56,11.56,11.4,11.5,5388690,0
2006-11-24,11.45,11.45,11.31,11.37,2114366,0
2006-11-27,11.31,11.38,11.12,11.21,4911417,0
2006-11-28,11.21,11.21,11.02,11.08,5287189,0
2006-11-29,11.15,11.33,11.07,11.26,6958797,0
2006-11-30,11.26,11.34,11.1,11.25,5312856,0
2006-12-01,11.29,11.44,11.23,11.3,8086445,0
2006-12-04,11.3,11.58,11.25,11.44,5743812,0
2006-12-05,11.44,11.58,11.41,11.48,4001958,0
2006-12-06,11.49,11.77,11.49,11.75,6880435,0
2006-12-07,11.82,11.96,11.68,11.72,6383650,0
2006-12-08,11.66,11.89,11.6,11.71,4064036,0
2006-12-11,11.64,11.9,11.6,11.69,6309558,0
2006-12-12,11.62,11.77,11.5,11.61,9682576,0
2006-12-13,11.69,11.7,11.4,11.55,4481409,0
2006-12-14,11.55,11.86,11.45,11.73,5343984,0
2006-12-15,11.8,11.93,11.76,11.83,7164690,0
2006-12-18,11.89,11.99,11.76,11.82,5086936,0
2006-12-19,11.76,11.79,11.45,11.61,4345036,0
2006-12-20,11.6,11.73,11.56,11.61,3142475,0
2006-12-21,11.54,11.6,11.34,11.42,2634130,0
2006-12-22,11.42,11.48,11.17,11.35,4951678,0
2006-12-26,11.27,11.4,11.25,11.36,3603486,0
2006-12-27,11.42,11.54,11.38,11.44,3304988,0
2006-12-28,11.36,11.5,11.35,11.49,3707209,0
2006-12-29,11.5,11.56,11.46,11.48,3925919,0
2007-01-03,11.53,11.69,11.25,11.39,9324555,0
2007-01-04,11.4,11.6,11.21,11.53,5961789,0
2007-01-05,11.53,11.6,11.25,11.59,6601258,0
2007-01-08,11.54,11.81,11.54,11.73,5490962,0
2007-01-09,11.63,11.77,11.54,11.58,6801611,0
2007-01-10,11.5,11.72,11.49,11.63,7092378,0
2007-01-11,11.73,11.95,11.64,11.81,5145166,0
2007-01-12,11.77,12.12,11.77,12.08,6045476,0
2007-01-16,12.08,12.22,12.04,12.16,5245226,0
2007-01-17,12.22,12.28,11.82,11.95,7056657,0
2007-01-18,11.95,12.02,11.75,11.81,4043966,0
2007-01-19,11.7,11.91,11.7,11.83,4609381,0
2007-01-22,11.78,11.83,11.49,11.56,4334276,0
2007-01-23,11.56,11.66,11.51,11.56,4875559,0
2007-01-24,11.56,11.68,11.5,11.56,7166401,0
2007-01-25,11.53,11.58,11.33,11.34,4982298,0
2007-01-26,11.4,11.45,11.16,11.31,5186878,0
2007-01-29,11.22,11.38,11.11,11.25,5292917,0
2007-01-30,11.3,11.45,11.25,11.4,5789185,0
2007-01-31,11.61,11.71,11.34,11.63,13538097,0
2007-02-01,11.64,12,11.56,11.61,5937278,0
2007-02-02,11.61,11.71,11.46,11.49,5177664,0
2007-02-05,11.49,11.57,11.13,11.15,8355240,0
2007-02-06,11.15,11.42,11.09,11.39,11068841,0
2007-02-07,11.45,11.67,11.44,11.55,12304137,0
2007-02-08,11.55,11.64,11.47,11.6,6212630,0
2007-02-09,11.6,11.67,11.4,11.49,5220439,0
2007-02-12,11.51,11.51,11.23,11.4,5684700,0
2007-02-13,11.37,11.54,11.35,11.54,4156036,0
2007-02-14,11.61,11.78,11.52,11.69,5385970,0
2007-02-15,11.64,12.08,11.64,12.01,11327432,0
2007-02-16,11.95,12.02,11.8,11.96,7701695,0
2007-02-20,11.87,11.97,11.57,11.88,5852642,0
2007-02-21,11.85,12.07,11.76,12.02,5684113,0
2007-02-22,12.1,12.11,11.9,12.01,4588632,0
2007-02-23,11.99,12.02,11.79,11.92,4117750,0
2007-02-26,11.96,12,11.65,11.74,4681783,0
2007-02-27,11.54,11.6,11.23,11.28,8386167,0
2007-02-28,11.26,11.31,10.92,10.93,11736247,0
2007-03-01,10.79,11.08,10.68,10.98,7862580,0
2007-03-02,10.91,11.02,10.71,10.8,7119558,0
2007-03-05,10.85,10.95,10.67,10.8,5830381,0
2007-03-06,10.9,11.13,10.89,11.09,7095104,0
2007-03-07,11.04,11.06,10.92,10.97,4535734,0
2007-03-08,11.1,11.14,10.99,11,3713851,0
2007-03-09,11.11,11.15,10.97,11.07,3532801,0
2007-03-12,11.05,11.31,10.98,11.25,4461053,0
2007-03-13,11.04,11.22,10.97,11.07,6172430,0
2007-03-14,11.03,11.22,11.02,11.1,8584023,0
2007-03-15,11.08,11.22,11.06,11.15,4710017,0
2007-03-16,11.15,11.21,10.9,11.01,5981499,0
2007-03-19,11.08,11.09,10.98,11.04,3510123,0
2007-03-20,11.12,11.2,11,11.02,7460111,0
2007-03-21,11.05,11.33,10.98,11.33,5414991,0
2007-03-22,10.96,11.15,10.66,11.08,12613907,0
2007-03-23,11.05,11.28,11,11.17,3192090,0
2007-03-26,11.17,11.27,11.07,11.19,4331397,0
2007-03-27,11.16,11.22,11.01,11.02,4913953,0
2007-03-28,10.98,11.03,10.72,10.75,7727261,0
2007-03-29,10.79,10.98,10.64,10.85,5149655,0
2007-03-30,10.84,10.97,10.78,10.94,4577084,0
2007-04-02,10.94,11.07,10.8,10.91,5949265,0
2007-04-03,10.93,10.99,10.85,10.95,6496668,0
2007-04-04,10.95,11.14,10.94,11.11,3778163,0
2007-04-05,11.08,11.14,10.96,11.02,5191372,0
2007-04-09,11.02,11.07,10.97,11.05,3598105,0
2007-04-10,11.01,11.04,10.86,10.92,5330864,0
2007-04-11,10.9,10.96,10.79,10.87,5632336,0
2007-04-12,10.9,11.04,10.89,10.97,7408319,0
2007-04-13,10.96,11.06,10.89,11.06,3672302,0
2007-04-16,11.07,11.25,11.03,11.23,3541444,0
2007-04-17,11.21,11.38,11.16,11.35,4379164,0
2007-04-18,11.27,11.29,11.13,11.14,3592982,0
2007-04-19,11.08,11.26,11.01,11.16,5573024,0
2007-04-20,11.32,11.32,11.06,11.12,6236631,0
2007-04-23,11.12,11.18,11.03,11.1,4831816,0
2007-04-24,11.09,11.13,10.96,11.1,4032870,0
2007-04-25,11.04,11.26,11.01,11.16,4626370,0
2007-04-26,11.16,11.3,11.05,11.26,6747914,0
2007-04-27,11.51,12.15,11.51,11.62,13914895,0
2007-04-30,11.67,11.69,11.12,11.15,7397053,0
2007-05-01,11.15,11.29,10.99,11.27,7272068,0
2007-05-02,11.27,11.61,11.19,11.49,7067429,0
2007-05-03,11.54,11.75,11.31,11.67,6203601,0
2007-05-04,11.68,11.8,11.53,11.65,5136491,0
2007-05-07,11.49,11.63,11.4,11.48,3886760,0
2007-05-08,11.43,11.7,11.31,11.66,5075598,0
2007-05-09,11.52,11.79,11.5,11.72,4159836,0
2007-05-10,11.67,11.68,11.2,11.41,6868952,0
2007-05-11,11.38,11.48,11.27,11.47,2719066,0
2007-05-14,11.47,11.59,11.31,11.33,5813042,0
2007-05-15,11.46,11.62,11.28,11.29,5454342,0
2007-05-16,11.3,11.42,11.17,11.38,4175881,0
2007-05-17,11.3,11.38,11.18,11.2,4058050,0
2007-05-18,11.23,11.28,11.15,11.21,4016623,0
2007-05-21,11.19,11.43,11.18,11.34,3884064,0
2007-05-22,11.3,11.4,11.25,11.35,4651198,0
2007-05-23,11.35,11.37,11.21,11.34,6077474,0
2007-05-24,11.35,11.42,11.23,11.27,5927708,0
2007-05-25,11.29,11.32,11.12,11.13,4163398,0
2007-05-29,11.11,11.19,11.09,11.1,3648361,0
2007-05-30,11.09,11.3,10.98,11.3,5423555,0
2007-05-31,11.31,11.57,11.27,11.55,5164391,0
2007-06-01,11.57,11.76,11.44,11.7,6697684,0
2007-06-04,11.72,11.75,11.24,11.54,25089724,0
2007-06-05,11.4,11.46,10.7,10.91,26761196,0
2007-06-06,10.91,11.08,10.86,11.05,13356754,0
2007-06-07,10.86,11.07,10.86,10.89,8713572,0
2007-06-08,10.89,10.94,10.77,10.86,5623464,0
2007-06-11,10.88,11.2,10.87,11.11,6999610,0
2007-06-12,11.08,11.2,11.02,11.05,6727280,0
2007-06-13,11.06,11.15,11.03,11.13,4719967,0
2007-06-14,11.11,11.25,11.07,11.13,4591929,0
2007-06-15,11.24,11.24,10.99,11.08,9630785,0
2007-06-18,11.08,11.2,11.06,11.18,6253876,0
2007-06-19,11.16,11.22,11.13,11.19,4207435,0
2007-06-20,11.21,11.23,11.03,11.06,3585920,0
2007-06-21,11.05,11.33,10.99,11.28,5707355,0
2007-06-22,11.28,11.44,11.06,11.1,5785361,0
2007-06-25,11.11,11.14,10.93,10.98,7214319,0
2007-06-26,11,11.04,10.76,10.8,6739973,0
2007-06-27,10.75,11.06,10.75,11.03,6088098,0
2007-06-28,11.03,11.17,11,11.16,4955029,0
2007-06-29,11.15,11.17,10.77,10.8,6526843,0
2007-07-02,10.87,11.1,10.87,11.05,4742340,0
2007-07-03,11.02,11.18,11.02,11.18,1757960,0
2007-07-05,11.13,11.15,10.91,11.04,3934586,0
2007-07-06,11.05,11.07,10.93,11.03,2684706,0
2007-07-09,11.02,11.11,10.86,11.09,4465959,0
2007-07-10,11.06,11.09,10.89,10.89,4010412,0
2007-07-11,10.91,11.05,10.83,10.99,4646591,0
2007-07-12,10.97,11.16,10.95,11.13,6231068,0
2007-07-13,11.15,11.2,11.04,11.08,3579792,0
2007-07-16,11.24,11.39,11.2,11.27,7742827,0
2007-07-17,11.28,11.71,11.27,11.39,10793326,0
2007-07-18,11.41,11.48,11.23,11.26,5576728,0
2007-07-19,11.29,11.53,11.28,11.45,6373875,0
2007-07-20,11.68,11.68,11.36,11.4,4759257,0
2007-07-23,11.49,11.55,11.45,11.48,3625657,0
2007-07-24,11.47,11.57,11.26,11.4,9737526,0
2007-07-25,11.41,11.54,11.35,11.48,6792165,0
2007-07-26,11.23,11.29,10.9,11.16,18537956,0
2007-07-27,11.32,11.42,11.13,11.17,9342725,0
2007-07-30,11.1,11.39,11.09,11.14,8373956,0
2007-07-31,11.23,11.24,11.12,11.17,10045504,0
2007-08-01,11.17,11.39,11.1,11.38,9343062,0
2007-08-02,11.39,11.46,11.35,11.44,5625838,0
2007-08-03,11.46,11.47,11.1,11.1,5500316,0
2007-08-06,11.02,11.2,10.91,11.03,7145743,0
2007-08-07,11.06,11.13,10.88,11.13,5393691,0
2007-08-08,11.28,11.54,11.28,11.54,8494218,0
2007-08-09,11.38,11.72,11.26,11.47,8886474,0
2007-08-10,11.44,11.85,11.44,11.71,6897096,0
2007-08-13,11.72,11.72,11.47,11.58,4617548,0
2007-08-14,11.58,11.63,11.32,11.32,5588504,0
2007-08-15,11.29,11.35,11.02,11.02,6279264,0
2007-08-16,10.96,11.18,10.81,11.07,7023130,0
2007-08-17,11,11.26,10.85,11.15,8668446,0
2007-08-20,11.11,11.11,10.94,10.99,5186709,0
2007-08-21,11.03,11.11,10.87,10.97,3555908,0
2007-08-22,10.99,11.19,10.8,11.18,6723118,0
2007-08-23,11.15,11.16,10.9,10.92,4873018,0
2007-08-24,10.95,11.14,10.89,11.14,3212558,0
2007-08-27,11.12,11.22,10.98,10.98,3191152,0
2007-08-28,10.92,10.98,10.8,10.8,3230805,0
2007-08-29,10.85,11.2,10.82,11.18,5213282,0
2007-08-30,11.15,11.33,11.1,11.33,5581681,0
2007-08-31,11.33,11.45,11.31,11.39,8697632,0
2007-09-04,11.39,11.76,11.31,11.75,7949420,0
2007-09-05,11.69,12.11,11.6,11.91,9377386,0
2007-09-06,11.99,12.13,11.91,12.02,5477403,0
2007-09-07,11.89,12.01,11.81,11.87,5874976,0
2007-09-10,11.96,11.99,11.76,11.92,4097596,0
2007-09-11,11.91,12.04,11.69,11.92,8089455,0
2007-09-12,11.85,11.96,11.75,11.77,4689173,0
2007-09-13,11.89,11.94,11.77,11.92,3428067,0
2007-09-14,11.81,11.92,11.77,11.8,3008224,0
2007-09-17,11.78,11.81,11.69,11.76,3944298,0
2007-09-18,11.76,11.92,11.58,11.92,6562443,0
2007-09-19,11.91,11.93,11.65,11.68,7771075,0
2007-09-20,11.67,11.83,11.57,11.61,5020197,0
2007-09-21,11.5,11.71,11.5,11.6,7751033,0
2007-09-24,11.58,11.61,11.45,11.49,4934052,0
2007-09-25,11.48,11.57,11.42,11.57,5070646,0
2007-09-26,11.58,11.65,11.4,11.47,4557054,0
2007-09-27,11.55,11.56,11.26,11.4,6749172,0
2007-09-28,11.24,11.29,11.05,11.18,16363668,0
2007-10-01,11.18,11.61,11.17,11.2,25700316,0
2007-10-02,11.34,11.48,11.26,11.28,9940660,0
2007-10-03,11.36,11.39,11.2,11.27,12668684,0
2007-10-04,11.31,11.38,11.14,11.19,8425779,0
2007-10-05,11.16,11.58,11.15,11.46,10191406,0
2007-10-08,11.46,11.6,11.38,11.43,7189513,0
2007-10-09,11.38,11.6,11.38,11.56,5238304,0
2007-10-10,11.6,11.8,11.5,11.72,6370040,0
2007-10-11,11.8,11.81,11.32,11.35,8486248,0
2007-10-12,11.4,11.59,11.33,11.42,8162852,0
2007-10-15,11.4,11.51,11.23,11.41,6845735,0
2007-10-16,11.46,11.65,11.36,11.62,6583496,0
2007-10-17,11.66,12.06,11.57,11.86,12330322,0
2007-10-18,11.79,12.12,11.79,12.02,9148702,0
2007-10-19,12.15,12.2,11.47,11.5,12025300,0
2007-10-22,11.4,11.7,11.35,11.48,6664924,0
2007-10-23,11.51,11.88,11.31,11.84,17204790,0
2007-10-24,11.86,11.92,11.6,11.82,11992118,0
2007-10-25,11.93,11.96,11.42,11.53,7182477,0
2007-10-26,11.84,12.13,11.77,12.07,7703228,0
2007-10-29,12.1,12.4,12.1,12.32,6897535,0
2007-10-30,12.29,12.51,12.16,12.3,6699086,0
2007-10-31,12.27,12.31,12,12.31,7395643,0
2007-11-01,12.25,12.4,12,12.05,8385514,0
2007-11-02,12.17,12.51,12,12.3,10508429,0
2007-11-05,12.2,12.3,12.07,12.18,5688291,0
2007-11-06,12.27,13.32,12.02,13.28,14656324,0
2007-11-07,13.2,13.6,12.75,13.24,16107313,0
2007-11-08,13.2,13.36,12.71,12.83,8148949,0
2007-11-09,12.64,12.73,12.43,12.47,9812501,0
2007-11-12,12.51,12.69,12.1,12.11,8386166,0
2007-11-13,12.25,12.5,12.11,12.16,10999397,0
2007-11-14,12.21,12.46,12.13,12.26,6970381,0
2007-11-15,12.2,12.25,11.82,11.89,11353407,0
2007-11-16,12.01,12.11,11.83,11.98,8789836,0
2007-11-19,11.98,12.06,11.83,11.92,8027198,0
2007-11-20,11.96,12.04,11.48,11.73,7428427,0
2007-11-21,11.55,12.1,11.44,12.06,9597097,0
2007-11-23,12.06,12.14,11.98,12.05,2527563,0
2007-11-26,12.05,12.36,11.96,11.96,9811924,0
2007-11-27,12.01,12.13,11.75,12.03,5263479,0
2007-11-28,12.13,12.32,11.97,12.06,11399559,0
2007-11-29,12.02,12.23,11.99,12.19,7448668,0
2007-11-30,12.25,12.38,11.95,11.96,10248913,0
2007-12-03,11.97,12.16,11.91,12.01,6734569,0
2007-12-04,11.83,12.12,11.76,11.95,7082680,0
2007-12-05,12.01,12.2,11.66,11.91,8758539,0
2007-12-06,11.93,12.03,11.75,11.93,5806808,0
2007-12-07,11.98,12.03,11.87,11.96,3100495,0
2007-12-10,12.02,12.17,11.88,11.98,4231759,0
2007-12-11,11.94,12.14,11.79,11.8,6175309,0
2007-12-12,11.96,12,11.69,11.84,3477392,0
2007-12-13,11.76,11.89,11.6,11.82,4943127,0
2007-12-14,11.67,11.77,11.46,11.55,5653025,0
2007-12-17,11.68,11.98,11.51,11.53,7855911,0
2007-12-18,11.7,11.86,11.46,11.8,8812214,0
2007-12-19,11.74,12.04,11.63,11.91,7963241,0
2007-12-20,11.95,12.2,11.73,12.15,8199046,0
2007-12-21,12.17,12.2,11.98,12.16,9343017,0
2007-12-24,12.2,12.21,12.07,12.12,2068226,0
2007-12-26,12.07,12.18,12.06,12.15,3509481,0
2007-12-27,12.16,12.17,12.01,12.02,3197951,0
2007-12-28,12.02,12.19,11.91,12.12,3350094,0
2007-12-31,12.1,12.18,12.05,12.06,5297655,0
2008-01-02,12.1,12.17,11.55,11.65,8800388,0
2008-01-03,11.7,11.9,11.65,11.77,7861512,0
2008-01-04,11.7,11.8,11.11,11.16,11053288,0
2008-01-07,11.18,11.39,11.15,11.23,7865386,0
2008-01-08,11.23,11.28,10.88,11.01,10799256,0
2008-01-09,10.95,11,10.58,10.9,11667304,0
2008-01-10,10.8,11.04,10.72,11,7168081,0
2008-01-11,10.85,10.99,10.7,10.74,5929589,0
2008-01-14,10.9,11.12,10.77,11.03,5355773,0
2008-01-15,10.88,10.95,10.57,10.8,6136700,0
2008-01-16,10.82,10.87,9.91,10.08,18360436,0
2008-01-17,10.17,10.3,9.84,9.9,13197639,0
2008-01-18,9.87,10.05,9.4,9.74,14258908,0
2008-01-22,9.29,9.66,9.27,9.3,9755757,0
2008-01-23,9.15,9.74,9.11,9.66,10201347,0
2008-01-24,9.68,10,9.6,9.87,7384972,0
2008-01-25,10,10.09,9.69,9.74,7657030,0
2008-01-28,9.83,10.07,9.63,10.07,6106661,0
2008-01-29,10.1,10.31,9.98,10.31,10972531,0
2008-01-30,10.75,11.98,10.57,11.6,26513944,0
2008-01-31,11.41,11.76,11.2,11.7,11387758,0
2008-02-01,11.78,12.17,11.65,11.91,14080902,0
2008-02-04,12.03,12.15,11.71,11.82,8031766,0
2008-02-05,11.5,11.66,11.13,11.13,9212869,0
2008-02-06,11.16,11.48,11.07,11.15,8701577,0
2008-02-07,11,11.34,10.8,11.15,11749571,0
2008-02-08,11.05,11.21,10.92,11.15,7132758,0
2008-02-11,11.17,11.35,11.01,11.33,5751060,0
2008-02-12,11.42,11.5,11.15,11.21,8276936,0
2008-02-13,11.4,11.64,11.31,11.6,6690031,0
2008-02-14,11.5,11.54,10.84,10.84,10902335,0
2008-02-15,10.8,10.97,10.76,10.89,6347256,0
2008-02-19,11.11,11.14,10.64,10.66,6681214,0
2008-02-20,10.64,10.82,10.45,10.75,7153799,0
2008-02-21,10.82,10.82,10.5,10.51,4916091,0
2008-02-22,10.61,10.67,10.33,10.56,5667568,0
2008-02-25,10.51,10.93,10.42,10.75,8560690,0
2008-02-26,10.78,10.97,10.7,10.76,6725757,0
2008-02-27,10.72,10.85,10.54,10.69,5464022,0
2008-02-28,10.56,10.75,10.46,10.55,4571484,0
2008-02-29,10.41,10.46,10.04,10.14,6750276,0
2008-03-03,10.22,10.32,10.01,10.3,5957369,0
2008-03-04,10.25,10.41,10,10.29,5998808,0
2008-03-05,10.29,10.54,10.22,10.44,4593004,0
2008-03-06,10.49,10.55,10.22,10.24,4582192,0
2008-03-07,10.01,10.32,9.91,10.08,5556717,0
2008-03-10,10.13,10.27,9.78,9.78,5630867,0
2008-03-11,9.94,10.01,9.49,9.74,12563764,0
2008-03-12,9.94,10.13,9.89,9.96,6316662,0
2008-03-13,9.76,10.06,9.68,9.95,6979298,0
2008-03-14,10.09,10.12,9.57,9.62,9077901,0
2008-03-17,9.48,9.61,9.28,9.28,6879180,0
2008-03-18,9.45,9.75,9.36,9.75,7021233,0
2008-03-19,9.6,9.83,9.56,9.61,8887176,0
2008-03-20,9.61,9.69,9.46,9.62,10194195,0
2008-03-24,9.65,10.15,9.6,10.07,9227081,0
2008-03-25,10.02,10.26,9.9,10.21,5716051,0
2008-03-26,9.95,10.02,9.62,9.76,10870815,0
2008-03-27,9.75,9.8,9.51,9.51,6126663,0
2008-03-28,9.62,9.7,9.22,9.26,8103641,0
2008-03-31,9.33,9.43,9.23,9.39,7159449,0
2008-04-01,9.61,9.8,9.46,9.8,8896114,0
2008-04-02,9.84,10,9.8,9.91,6740290,0
2008-04-03,9.9,9.95,9.64,9.68,9199290,0
2008-04-04,9.76,10.02,9.63,9.93,6392329,0
2008-04-07,10.05,10.05,9.52,9.58,7894794,0
2008-04-08,9.52,9.81,9.48,9.67,4879639,0
2008-04-09,9.72,9.74,9.37,9.43,4989079,0
2008-04-10,9.4,9.79,9.37,9.66,5607803,0
2008-04-11,9.56,9.56,9.26,9.34,6946041,0
2008-04-14,9.32,9.51,9.28,9.28,5239297,0
2008-04-15,9.28,9.33,9.14,9.29,5454325,0
2008-04-16,9.31,9.7,9.31,9.66,4988070,0
2008-04-17,9.67,9.76,9.55,9.64,3797435,0
2008-04-18,9.75,10.02,9.71,9.91,7409359,0
2008-04-21,9.86,9.98,9.75,9.82,5081317,0
2008-04-22,9.76,9.77,9.56,9.71,4830950,0
2008-04-23,9.81,9.81,9.62,9.65,6251770,0
2008-04-24,9.68,10.09,9.49,10.09,8816793,0
2008-04-25,10.05,10.23,9.83,10.21,8632087,0
2008-04-28,10.27,10.43,10.03,10.16,12331280,0
2008-04-29,10.18,10.42,9.98,10.36,8125066,0
2008-04-30,10.86,10.93,10.38,10.39,13547370,0
2008-05-01,10.38,10.97,10.34,10.96,8621683,0
2008-05-02,11.08,11.1,10.75,11.01,10843242,0
2008-05-05,10.94,11.04,10.61,10.67,7053466,0
2008-05-06,10.57,10.79,10.55,10.76,10837091,0
2008-05-07,10.71,10.88,10.62,10.7,3942132,0
2008-05-08,10.6,10.65,10.45,10.56,8696407,0
2008-05-09,10.47,10.6,10.4,10.51,4014112,0
2008-05-12,10.55,10.97,10.53,10.87,8787652,0
2008-05-13,10.85,10.87,10.66,10.77,4589612,0
2008-05-14,10.79,10.9,10.72,10.73,5774898,0
2008-05-15,10.7,10.92,10.63,10.87,8700111,0
2008-05-16,10.84,10.84,10.35,10.71,17453380,0
2008-05-19,10.67,10.89,10.67,10.79,10374783,0
2008-05-20,10.75,10.79,10.48,10.53,6759108,0
2008-05-21,10.5,10.59,10.35,10.4,5789156,0
2008-05-22,10.47,10.52,10.28,10.49,6394929,0
2008-05-23,10.43,10.43,10.22,10.29,4940655,0
2008-05-27,10.34,10.59,10.27,10.58,6581566,0
2008-05-28,10.58,10.63,10.46,10.58,6136170,0
2008-05-29,10.57,10.69,10.51,10.58,5004779,0
2008-05-30,10.56,10.74,10.53,10.71,6129104,0
2008-06-02,10.73,10.74,10.35,10.59,6021697,0
2008-06-03,10.65,10.74,10.5,10.61,5890586,0
2008-06-04,10.59,10.95,10.56,10.88,6835922,0
2008-06-05,10.87,11.23,10.74,11.23,8355449,0
2008-06-06,11.09,11.14,10.75,10.92,8817823,0
2008-06-09,10.99,11.1,10.75,10.93,5629696,0
2008-06-10,10.84,11.05,10.78,10.96,5623194,0
2008-06-11,10.96,10.96,10.53,10.55,8542711,0
2008-06-12,10.65,10.76,10.5,10.6,9234637,0
2008-06-13,10.71,10.96,10.66,10.92,7057021,0
2008-06-16,10.83,10.99,10.82,10.96,7815135,0
2008-06-17,10.94,10.94,10.62,10.65,6178303,0
2008-06-18,10.58,10.7,10.28,10.35,7665838,0
2008-06-19,10.3,10.61,10.02,10.53,15206532,0
2008-06-20,10.4,10.48,10.09,10.16,10101651,0
2008-06-23,10.22,10.23,9.81,9.81,8829585,0
2008-06-24,9.84,9.9,9.58,9.64,9407117,0
2008-06-25,9.98,10.32,9.92,10.12,12085541,0
2008-06-26,9.89,9.99,9.63,9.7,9690484,0
2008-06-27,9.61,9.65,9.41,9.47,7881301,0
2008-06-30,9.45,9.6,9.39,9.4,5784153,0
2008-07-01,9.36,9.42,9.12,9.35,9516294,0
2008-07-02,9.34,9.34,8.69,8.72,19440480,0
2008-07-03,8.76,9.12,8.7,8.86,11767406,0
2008-07-07,8.91,9.04,8.76,8.93,9374581,0
2008-07-08,8.92,9.14,8.84,9.07,11971409,0
2008-07-09,9.11,9.12,8.75,8.75,7386561,0
2008-07-10,8.77,9.14,8.74,9.13,9241735,0
2008-07-11,8.98,9.08,8.73,8.84,8474302,0
2008-07-14,8.98,9.11,8.65,8.89,10750916,0
2008-07-15,8.82,9.13,8.65,8.91,8678694,0
2008-07-16,9.02,9.27,8.88,9.23,10115337,0
2008-07-17,9.4,9.6,9.31,9.6,6854465,0
2008-07-18,9.48,9.76,9.36,9.39,7850105,0
2008-07-21,9.5,9.53,9.22,9.24,5406680,0
2008-07-22,9.34,9.39,9.07,9.38,6818508,0
2008-07-23,9.44,9.59,9.29,9.45,6610486,0
2008-07-24,9.1,9.3,8.99,8.99,10500304,0
2008-07-25,8.91,8.96,8.52,8.79,16430301,0
2008-07-28,8.75,8.99,8.65,8.7,7262067,0
2008-07-29,8.78,9.3,8.72,9.28,12032098,0
2008-07-30,9.28,9.38,9.02,9.12,7413897,0
2008-07-31,9.05,9.26,8.93,8.93,7867796,0
2008-08-01,8.98,9.21,8.61,9.06,9756620,0
2008-08-04,9.02,9.08,8.85,9,6706259,0
2008-08-05,9.13,9.14,8.89,9.07,7923481,0
2008-08-06,9.03,9.05,8.69,8.76,13505581,0
2008-08-07,8.72,8.99,8.67,8.94,8610374,0
2008-08-08,8.91,9.24,8.9,9.23,6154447,0
2008-08-11,9.14,9.3,9.1,9.23,8988264,0
2008-08-12,9.18,9.25,9.1,9.19,9410809,0
2008-08-13,9.14,9.3,9.01,9.17,9107429,0
2008-08-14,9.1,9.51,9.08,9.51,7445678,0
2008-08-15,9.57,9.57,9.37,9.44,8402564,0
2008-08-18,9.45,9.57,9.27,9.29,7327319,0
2008-08-19,9.27,9.43,9.02,9.12,7414675,0
2008-08-20,9.18,9.27,9.06,9.12,10405150,0
2008-08-21,9.07,9.13,8.99,9.01,8415136,0
2008-08-22,9.09,9.19,9.02,9.15,8141966,0
2008-08-25,9.11,9.11,8.87,8.88,7612080,0
2008-08-26,8.89,8.97,8.8,8.85,7005613,0
2008-08-27,8.93,9.05,8.87,8.99,7781245,0
2008-08-28,9.03,9.29,9.03,9.18,8723160,0
2008-08-29,9.11,9.17,8.91,8.92,11031455,0
2008-09-02,9.21,9.23,8.45,8.47,17769624,0
2008-09-03,8.52,8.7,8.47,8.68,11478905,0
2008-09-04,8.64,8.97,8.39,8.42,15418853,0
2008-09-05,8.41,8.45,8.13,8.3,11493995,0
2008-09-08,8.57,8.64,8.36,8.54,9483616,0
2008-09-09,8.5,8.54,8.04,8.06,12213615,0
2008-09-10,8.18,8.18,7.87,8.02,11142038,0
2008-09-11,7.87,8.34,7.81,8.33,12419926,0
2008-09-12,8.28,8.49,8.19,8.44,10005434,0
2008-09-15,8.14,8.49,8.11,8.23,11144924,0
2008-09-16,8.05,8.23,7.8,8.06,12156222,0
2008-09-17,7.93,8.03,7.55,7.58,10000297,0
2008-09-18,7.78,7.85,7.29,7.66,14112242,0
2008-09-19,7.89,8.06,7.7,8.05,13483280,0
2008-09-22,7.98,8.11,7.55,7.55,7922788,0
2008-09-23,7.62,7.78,7.56,7.58,5816474,0
2008-09-24,7.6,7.63,7.31,7.41,6823296,0
2008-09-25,7.46,7.59,7.38,7.53,6887644,0
2008-09-26,7.3,7.73,7.22,7.71,8399667,0
2008-09-29,7.55,7.61,6.98,7.04,11566177,0
2008-09-30,7.23,7.23,6.97,7.08,8888628,0
2008-10-01,6.98,7.2,6.91,6.97,8952128,0
2008-10-02,6.98,6.99,6.42,6.43,10961387,0
2008-10-03,6.41,6.62,5.88,5.9,20914056,0
2008-10-06,5.36,5.75,5.13,5.72,19040408,0
2008-10-07,5.72,5.77,5.25,5.27,14433289,0
2008-10-08,5.09,5.23,4.55,5.11,28894248,0
2008-10-09,4.51,5.7,4.5,5.28,23094208,0
2008-10-10,4.95,5.38,4.66,4.97,18028364,0
2008-10-13,5.13,5.3,4.8,5.28,15008853,0
2008-10-14,5.47,5.48,4.92,4.92,15162814,0
2008-10-15,4.82,4.97,4.45,4.46,8378968,0
2008-10-16,4.44,4.46,4.13,4.4,16800958,0
2008-10-17,4.33,4.5,4.2,4.35,11586921,0
2008-10-20,4.48,4.78,4.46,4.57,10870818,0
2008-10-21,4.5,4.64,4.27,4.27,9337284,0
2008-10-22,4.26,4.29,4.06,4.23,15264187,0
2008-10-23,4.24,4.27,3.62,3.74,13688276,0
2008-10-24,3.38,4.29,3.36,3.83,17140152,0
2008-10-27,3.76,4.6,3.67,3.75,14802188,0
2008-10-28,3.89,4.11,3.7,4.1,17097824,0
2008-10-29,4.12,4.25,3.86,4.1,10907502,0
2008-10-30,4.21,4.35,4.03,4.12,12437504,0
2008-10-31,4.09,4.28,4.01,4.18,11951542,0
2008-11-03,4.23,4.41,4.21,4.3,11622472,0
2008-11-04,4.49,4.52,4.17,4.29,10726703,0
2008-11-05,4.21,4.23,3.99,4.01,8701853,0
2008-11-06,3.94,3.99,3.34,3.51,13144917,0
2008-11-07,3.54,3.74,3.5,3.68,7774145,0
2008-11-10,3.87,3.97,3.49,3.53,7746009,0
2008-11-11,3.48,3.52,3.32,3.4,7178072,0
2008-11-12,3.37,3.73,3.02,3.12,14358054,0
2008-11-13,3.1,3.39,3.01,3.39,17334956,0
2008-11-14,3.2,3.31,3.06,3.06,6523116,0
2008-11-17,3.09,3.09,2.92,2.96,7560948,0
2008-11-18,2.93,3.05,2.62,2.65,16645102,0
2008-11-19,2.6,2.7,2.2,2.27,13396750,0
2008-11-20,2.26,2.26,1.23,1.6,77299088,0
2008-11-21,1.78,1.99,1.66,1.99,21022720,0
2008-11-24,2.1,2.29,2.01,2.29,16401981,0
2008-11-25,2.3,2.34,2.13,2.19,11590212,0
2008-11-26,2.15,2.52,2.1,2.5,10449718,0
2008-11-28,2.46,2.52,2.27,2.34,5985330,0
2008-12-01,2.29,2.33,2.13,2.19,9801836,0
2008-12-02,2.23,2.3,2.06,2.25,8518738,0
2008-12-03,2.18,2.4,2.12,2.38,7217146,0
2008-12-04,2.28,2.34,2.15,2.16,9200897,0
2008-12-05,2.14,2.31,2.1,2.26,8694036,0
2008-12-08,2.38,2.47,2.33,2.39,8974148,0
2008-12-09,2.33,2.51,2.28,2.42,9833003,0
2008-12-10,2.39,2.63,2.39,2.59,11979418,0
2008-12-11,2.57,2.59,2.31,2.39,8501155,0
2008-12-12,2.31,2.37,2.12,2.21,11870624,0
2008-12-15,2.24,2.28,1.91,2,21874602,0
2008-12-16,2.03,2.22,2,2.15,17189568,0
2008-12-17,2.12,2.52,2.07,2.42,14267905,0
2008-12-18,2.46,2.51,2.25,2.25,8427373,0
2008-12-19,2.27,2.52,2.25,2.49,11481079,0
2008-12-22,2.53,2.64,2.31,2.39,6729121,0
2008-12-23,2.44,2.5,2.33,2.37,4589405,0
2008-12-24,2.37,2.45,2.25,2.27,2132523,0
2008-12-26,2.27,2.29,2.22,2.25,2172262,0
2008-12-29,2.3,2.35,2.2,2.27,8324913,0
2008-12-30,2.23,2.52,2.21,2.51,9947162,0
2008-12-31,2.51,2.67,2.43,2.56,6362275,0
2009-01-02,2.55,2.86,2.52,2.83,10891917,0
2009-01-05,2.85,2.92,2.7,2.77,16103165,0
2009-01-06,2.82,3.25,2.81,3.19,14625211,0
2009-01-07,3.14,3.25,2.99,3.23,8589066,0
2009-01-08,3.23,3.26,3.04,3.16,12206917,0
2009-01-09,3.16,3.22,2.95,2.96,7654409,0
2009-01-12,3,3.12,2.68,2.79,10263932,0
2009-01-13,2.83,3.02,2.7,3,10565759,0
2009-01-14,2.8,2.86,2.51,2.81,16420443,0
2009-01-15,2.77,2.94,2.68,2.92,12561079,0
2009-01-16,2.95,3,2.65,2.91,10018915,0
2009-01-20,2.81,2.82,2.52,2.56,8811432,0
2009-01-21,2.58,2.83,2.56,2.8,11769432,0
2009-01-22,2.56,2.69,2.55,2.63,10896720,0
2009-01-23,2.59,2.64,2.5,2.56,10804821,0
2009-01-26,2.56,2.67,2.51,2.63,5998216,0
2009-01-27,2.63,2.71,2.55,2.62,7824354,0
2009-01-28,2.66,2.72,2.55,2.72,8854735,0
2009-01-29,2.45,2.74,2.44,2.67,15266773,0
2009-01-30,2.64,2.8,2.53,2.61,8570060,0
2009-02-02,2.57,2.71,2.55,2.71,10001953,0
2009-02-03,2.67,2.74,2.65,2.72,6153209,0
2009-02-04,2.77,3.05,2.7,2.91,11721647,0
2009-02-05,2.86,3.03,2.71,2.89,10689450,0
2009-02-06,2.89,3.06,2.8,2.91,8694629,0
2009-02-09,2.96,3.03,2.76,2.78,9149226,0
2009-02-10,2.78,2.86,2.64,2.71,8537278,0
2009-02-11,2.73,2.85,2.55,2.62,8267473,0
2009-02-12,2.56,2.76,2.56,2.73,5863920,0
2009-02-13,2.73,2.85,2.67,2.75,4521081,0
2009-02-17,2.65,2.72,2.46,2.5,6398748,0
2009-02-18,2.5,2.67,2.37,2.48,7004359,0
2009-02-19,2.5,2.56,2.28,2.28,8092122,0
2009-02-20,2.26,2.52,2.23,2.48,8223636,0
2009-02-23,2.47,2.51,2.22,2.22,8060313,0
2009-02-24,2.24,2.49,2.21,2.44,6791074,0
2009-02-25,2.43,2.44,2.24,2.26,6336100,0
2009-02-26,2.27,2.34,2.12,2.12,5052933,0
2009-02-27,2.1,2.27,2.04,2.06,7069350,0
2009-03-02,2.02,2.12,1.88,1.94,7136744,0
2009-03-03,1.97,2.21,1.96,2.09,9860275,0
2009-03-04,2.09,2.42,2.02,2.33,11023686,0
2009-03-05,2.25,2.37,2.12,2.14,7888544,0
2009-03-06,2.2,2.29,1.87,1.94,6747129,0
2009-03-09,1.96,2.13,1.81,1.86,6164958,0
2009-03-10,1.9,2.21,1.88,2.21,11294708,0
2009-03-11,2.18,2.35,2.17,2.24,8109269,0
2009-03-12,2.23,2.46,2.2,2.43,9036842,0
2009-03-13,2.47,2.55,2.4,2.54,8865446,0
2009-03-16,2.52,2.58,2.45,2.5,8191117,0
2009-03-17,2.55,2.66,2.48,2.64,7583449,0
2009-03-18,2.63,2.65,2.43,2.64,11416885,0
2009-03-19,2.65,2.74,2.53,2.55,7889337,0
2009-03-20,2.66,2.66,2.32,2.36,8707620,0
2009-03-23,2.52,2.65,2.45,2.65,7707392,0
2009-03-24,2.62,2.7,2.52,2.55,4712248,0
2009-03-25,2.59,2.74,2.41,2.5,7558740,0
2009-03-26,2.62,3.02,2.59,3.02,15658056,0
2009-03-27,3.02,3.1,2.87,2.93,8764146,0
2009-03-30,2.87,2.92,2.62,2.75,8586424,0
2009-03-31,2.8,2.98,2.79,2.89,7557976,0
2009-04-01,2.81,3.03,2.75,2.94,8897000,0
2009-04-02,3.05,3.37,3.03,3.27,15869426,0
2009-04-03,3.21,3.37,3.12,3.33,5116142,0
2009-04-06,3.1,3.28,3.08,3.18,4625218,0
2009-04-07,3.12,3.13,2.97,3.02,6686044,0
2009-04-08,3.03,3.15,3.02,3.08,4863215,0
2009-04-09,3.12,3.7,3.12,3.57,11721341,0
2009-04-13,3.53,3.61,3.34,3.45,4425014,0
2009-04-14,3.4,3.51,3.34,3.39,7400293,0
2009-04-15,3.35,3.56,3.34,3.55,6829620,0
2009-04-16,3.68,3.89,3.51,3.81,7925835,0
2009-04-17,3.79,4.12,3.68,4.1,12070298,0
2009-04-20,3.98,4,3.51,3.57,8687281,0
2009-04-21,3.54,3.79,3.5,3.74,4539971,0
2009-04-22,3.68,3.92,3.55,3.84,7607383,0
2009-04-23,3.88,3.91,3.6,3.78,7842975,0
2009-04-24,3.74,3.93,3.71,3.85,6501223,0
2009-04-27,3.74,3.81,3.66,3.73,9698662,0
2009-04-28,3.69,3.77,3.64,3.7,5197287,0
2009-04-29,3.74,3.96,3.74,3.89,5963146,0
2009-04-30,3.91,4.05,3.79,3.88,8978863,0
2009-05-01,3.86,4.03,3.85,3.97,5040555,0
2009-05-04,4,4.2,3.95,4.2,5103948,0
2009-05-05,4.19,4.23,4.04,4.11,7453436,0
2009-05-06,4.21,4.24,4.04,4.23,8668799,0
2009-05-07,4.23,4.3,3.87,3.98,6820667,0
2009-05-08,4.02,4.13,3.9,3.93,6733549,0
2009-05-11,3.87,3.91,3.62,3.77,5644742,0
2009-05-12,3.8,3.82,3.48,3.5,13116040,0
2009-05-13,3.36,3.4,3.12,3.19,13417145,0
2009-05-14,3.21,3.97,3.21,3.5,10222043,0
2009-05-15,3.5,3.62,3.36,3.5,6857171,0
2009-05-18,3.52,3.72,3.41,3.69,9338106,0
2009-05-19,3.67,3.8,3.58,3.74,5190121,0
2009-05-20,3.75,3.83,3.52,3.59,6551760,0
2009-05-21,3.54,3.57,3.28,3.35,6484073,0
2009-05-22,3.39,3.43,3.2,3.3,7200692,0
2009-05-26,3.29,3.71,3.24,3.7,9871572,0
2009-05-27,3.7,3.7,3.48,3.51,7619545,0
2009-05-28,3.53,3.67,3.42,3.65,7038461,0
2009-05-29,3.67,3.96,3.61,3.96,10753501,0
2009-06-01,3.98,4.28,3.9,4.23,9806784,0
2009-06-02,4.19,4.25,4.07,4.15,6167904,0
2009-06-03,4.06,4.1,3.91,3.98,4551005,0
2009-06-04,3.97,4.17,3.96,4.15,4919402,0
2009-06-05,4.15,4.23,4.05,4.1,6308302,0
2009-06-08,4.06,4.16,3.93,4.13,4422608,0
2009-06-09,4.11,4.27,4.06,4.21,7249662,0
2009-06-10,4.22,4.36,4.09,4.27,6618787,0
2009-06-11,4.28,4.73,4.22,4.62,10224522,0
2009-06-12,4.58,4.6,4.35,4.4,4894772,0
2009-06-15,4.34,4.37,4.12,4.2,5013617,0
2009-06-16,4.32,4.38,4.13,4.14,6931627,0
2009-06-17,4.14,4.22,3.99,4.1,10285498,0
2009-06-18,4.1,4.26,4,4.24,5446446,0
2009-06-19,4.32,4.39,4.25,4.35,6878637,0
2009-06-22,4.21,4.23,3.89,3.97,5959865,0
2009-06-23,3.98,4.07,3.95,4.03,3823080,0
2009-06-24,4.03,4.18,4.01,4.07,6092530,0
2009-06-25,4.09,4.32,4.04,4.22,9403579,0
2009-06-26,4.19,4.25,4.1,4.21,5622905,0
2009-06-29,4.21,4.25,4.04,4.09,8786672,0
2009-06-30,4.09,4.19,4.05,4.15,6640661,0
2009-07-01,4.21,4.38,4.15,4.32,7370080,0
2009-07-02,4.26,4.28,4.1,4.11,5415391,0
2009-07-06,4.09,4.2,3.97,4.16,6974486,0
2009-07-07,4.15,4.19,4.01,4.11,8838032,0
2009-07-08,4.1,4.1,4,4.04,7685541,0
2009-07-09,4.04,4.17,3.95,4.13,7813326,0
2009-07-10,4.09,4.11,3.94,4.08,7167271,0
2009-07-13,4.09,4.4,3.96,4.34,10588941,0
2009-07-14,4.31,4.77,4.24,4.57,8406017,0
2009-07-15,4.7,4.99,4.62,4.91,10745894,0
2009-07-16,4.86,4.94,4.64,4.81,8625468,0
2009-07-17,4.88,4.94,4.71,4.9,6424958,0
2009-07-20,4.93,4.99,4.84,4.95,9708548,0
2009-07-21,4.89,4.94,4.7,4.94,12558322,0
2009-07-22,4.91,5.33,4.83,5.18,11094748,0
2009-07-23,5.22,5.64,5.15,5.53,17406417,0
2009-07-24,5.49,5.54,5.3,5.52,5498528,0
2009-07-27,5.48,5.55,5.29,5.35,8514275,0
2009-07-28,5.39,5.41,5.27,5.37,6620574,0
2009-07-29,5.36,5.4,5.07,5.13,12950771,0
2009-07-30,4.82,5.11,4.5,5.02,21632035,0
2009-07-31,5.06,5.36,4.94,5.32,12603524,0
2009-08-03,5.41,5.56,5.37,5.54,13432331,0
2009-08-04,5.49,5.69,5.34,5.41,11154537,0
2009-08-05,5.41,5.47,5.37,5.42,11955413,0
2009-08-06,5.4,5.43,5.28,5.3,5413620,0
2009-08-07,5.42,5.61,5.34,5.58,6002715,0
2009-08-10,5.56,5.77,5.53,5.75,10073224,0
2009-08-11,5.72,5.74,5.43,5.57,11364570,0
2009-08-12,5.58,5.9,5.58,5.84,9336266,0
2009-08-13,5.86,5.9,5.65,5.71,8573939,0
2009-08-14,5.68,5.72,5.48,5.6,4641007,0
2009-08-17,5.46,5.47,5.2,5.23,7627385,0
2009-08-18,5.27,5.62,5.27,5.59,8319659,0
2009-08-19,5.48,5.61,5.38,5.61,10320821,0
2009-08-20,5.53,5.65,5.52,5.64,4825327,0
2009-08-21,5.93,5.99,5.77,5.83,9951578,0
2009-08-24,5.85,5.88,5.6,5.64,7244386,0
2009-08-25,5.79,5.8,5.65,5.7,8518431,0
2009-08-26,5.66,5.79,5.59,5.72,8002763,0
2009-08-27,5.74,5.8,5.59,5.78,5549946,0
2009-08-28,5.84,6.22,5.82,6.17,13099584,0
2009-08-31,6.06,6.14,5.89,5.93,8552260,0
2009-09-01,5.91,5.98,5.62,5.68,8503056,0
2009-09-02,5.62,5.79,5.57,5.64,6784896,0
2009-09-03,5.74,5.92,5.63,5.91,6743759,0
2009-09-04,5.88,6.07,5.86,6.06,6604419,0
2009-09-08,6.07,6.15,5.88,5.97,10739181,0
2009-09-09,5.96,6.24,5.86,6.23,17402429,0
2009-09-10,6.26,6.62,6.22,6.57,13250598,0
2009-09-11,6.71,6.75,6.5,6.58,9279226,0
2009-09-14,6.54,6.65,6.38,6.63,7821190,0
2009-09-15,6.65,6.94,6.61,6.92,8944907,0
2009-09-16,7.69,7.74,7.36,7.46,25891564,0
2009-09-17,7.49,7.49,7.16,7.29,12065991,0
2009-09-18,7.35,7.41,7.2,7.37,11259818,0
2009-09-21,7.34,7.41,7.25,7.32,6572608,0
2009-09-22,7.38,7.6,7.32,7.52,10001185,0
2009-09-23,7.57,7.69,7.41,7.41,11264115,0
2009-09-24,7.5,7.55,7.06,7.1,9012514,0
2009-09-25,7.04,7.1,6.87,6.92,8640318,0
2009-09-28,7.01,7.26,6.96,7.18,9270155,0
2009-09-29,7.2,7.25,7.04,7.19,14772194,0
2009-09-30,7.36,7.49,7.07,7.47,21735500,0
2009-10-01,7.42,7.42,6.97,6.97,11375534,0
2009-10-02,6.82,7.01,6.74,6.94,8397594,0
2009-10-05,7,7.19,6.97,7.1,6354866,0
2009-10-06,7.19,7.36,7.11,7.26,7934622,0
2009-10-07,7.2,7.29,7.11,7.27,6385290,0
2009-10-08,7.34,7.45,7.21,7.39,6450513,0
2009-10-09,7.37,7.5,7.28,7.49,7064194,0
2009-10-12,7.51,7.67,7.45,7.63,8122572,0
2009-10-13,7.58,7.75,7.36,7.64,11768719,0
2009-10-14,7.82,7.97,7.74,7.85,8596923,0
2009-10-15,7.78,7.85,7.7,7.84,7659876,0
2009-10-16,7.78,7.81,7.45,7.58,8901951,0
2009-10-19,7.59,7.86,7.55,7.76,10485307,0
2009-10-20,7.76,7.79,7.44,7.51,9912112,0
2009-10-21,7.48,7.77,7.45,7.47,7947570,0
2009-10-22,7.46,7.54,7.25,7.51,7555237,0
2009-10-23,7.51,7.51,7.16,7.24,9243487,0
2009-10-26,7.25,7.48,7.03,7.11,14989106,0
2009-10-27,7.17,7.32,6.68,6.73,15809851,0
2009-10-28,6.69,6.77,6.42,6.43,20956043,0
2009-10-29,6.6,6.88,6.59,6.75,11531975,0
2009-10-30,6.72,6.79,6.41,6.48,10993383,0
2009-11-02,6.52,6.7,6.32,6.44,14040363,0
2009-11-03,6.4,6.76,6.34,6.72,10997371,0
2009-11-04,6.75,6.84,6.66,6.73,11068453,0
2009-11-05,6.85,7.15,6.85,7.1,9083512,0
2009-11-06,6.97,7.09,6.81,6.94,5842041,0
2009-11-09,7,7.08,6.94,7.05,8211925,0
2009-11-10,7.01,7.18,7,7.15,6364418,0
2009-11-11,7.2,7.32,7.15,7.18,7586855,0
2009-11-12,7.22,7.24,7.07,7.12,5885912,0
2009-11-13,7.14,7.15,7.03,7.09,7826908,0
2009-11-16,7.14,7.32,7.1,7.31,8234619,0
2009-11-17,7.26,7.33,7.16,7.32,5530252,0
2009-11-18,7.26,7.36,7.23,7.35,8712901,0
2009-11-19,7.27,7.28,6.92,7.2,11187239,0
2009-11-20,7.06,7.24,7.02,7.17,8069512,0
2009-11-23,7.27,7.49,7.25,7.47,11835595,0
2009-11-24,7.44,7.52,7.24,7.3,6932003,0
2009-11-25,7.34,7.44,7.22,7.4,3522977,0
2009-11-27,7.05,7.24,6.98,7.14,6138553,0
2009-11-30,7.27,7.35,6.86,7.07,12321737,0
2009-12-01,7.2,7.44,7.15,7.38,11078105,0
2009-12-02,7.32,7.57,7.32,7.51,11017979,0
2009-12-03,7.55,7.64,7.28,7.28,10615035,0
2009-12-04,7.46,7.56,7.2,7.28,10794972,0
2009-12-07,7.28,7.44,7.25,7.3,3708726,0
2009-12-08,7.25,7.34,7.09,7.11,8578514,0
2009-12-09,7.09,7.27,6.97,7.26,8459848,0
2009-12-10,7.27,7.32,7.07,7.14,6809431,0
2009-12-11,7.22,7.23,7,7.06,6659533,0
2009-12-14,7.16,7.18,7,7.1,6539993,0
2009-12-15,7.1,7.24,7.05,7.09,6745397,0
2009-12-16,7.11,7.29,7.1,7.2,5877799,0
2009-12-17,7.14,7.14,6.99,7.07,9138580,0
2009-12-18,7.11,7.15,7.03,7.05,9190680,0
2009-12-21,7.14,7.35,7.11,7.3,6051909,0
2009-12-22,7.43,7.56,7.31,7.55,8907083,0
2009-12-23,7.59,7.59,7.4,7.41,5262725,0
2009-12-24,7.46,7.55,7.45,7.52,1600561,0
2009-12-28,7.54,7.6,7.38,7.47,4902222,0
2009-12-29,7.44,7.45,7.34,7.42,3490368,0
2009-12-30,7.38,7.45,7.34,7.4,4001262,0
2009-12-31,7.36,7.44,7.28,7.31,4056316,0
2010-01-04,7.39,7.49,7.33,7.36,7225913,0
2010-01-05,7.36,7.44,7.22,7.29,8108028,0
2010-01-06,7.29,7.34,7.22,7.27,9776874,0
2010-01-07,7.24,7.33,7.09,7.23,9928635,0
2010-01-08,7.19,7.29,7.15,7.26,6587329,0
2010-01-11,7.23,7.27,7.08,7.14,5344937,0
2010-01-12,7.1,7.1,6.86,7.04,8418389,0
2010-01-13,7.07,7.27,6.92,7.25,9609219,0
2010-01-14,7.17,7.32,7.13,7.22,6218609,0
2010-01-15,7.26,7.29,7.01,7.08,6084908,0
2010-01-19,7.12,7.35,7.1,7.26,6655149,0
2010-01-20,7.17,7.23,6.9,7.04,8379658,0
2010-01-21,7.06,7.26,6.96,7.11,12216992,0
2010-01-22,7.08,7.16,6.81,6.82,7334989,0
2010-01-25,6.89,6.98,6.79,6.91,5763657,0
2010-01-26,6.86,6.87,6.52,6.57,18236186,0
2010-01-27,6.78,7.11,6.75,7.1,22493225,0
2010-01-28,6.9,6.91,6.32,6.6,24486662,0
2010-01-29,6.85,6.89,6.32,6.34,16046665,0
2010-02-01,6.41,6.66,6.4,6.58,9508733,0
2010-02-02,6.6,6.87,6.58,6.83,8063289,0
2010-02-03,6.76,6.98,6.75,6.88,8406295,0
2010-02-04,6.81,6.83,6.45,6.6,13334996,0
2010-02-05,6.6,6.73,6.48,6.53,17320664,0
2010-02-08,6.53,6.74,6.4,6.48,12484642,0
2010-02-09,6.59,6.69,6.53,6.64,11149902,0
2010-02-10,6.61,6.77,6.58,6.71,5907775,0
2010-02-11,6.69,6.91,6.63,6.87,8921932,0
2010-02-12,6.71,6.82,6.59,6.79,7412327,0
2010-02-16,6.84,6.98,6.75,6.91,6660789,0
2010-02-17,6.97,7.09,6.94,7.04,4674261,0
2010-02-18,7.02,7.28,6.96,7.22,7742246,0
2010-02-19,7.11,7.38,7.08,7.27,7216541,0
2010-02-22,7.28,7.33,7.19,7.2,4137231,0
2010-02-23,7.2,7.25,6.88,7.04,7651006,0
2010-02-24,7.15,7.27,7.09,7.13,7622747,0
2010-02-25,7.03,7.05,6.83,6.96,9130198,0
2010-02-26,6.99,7.01,6.83,6.96,5994287,0
2010-03-01,7,7.2,6.97,7.16,6009438,0
2010-03-02,7.16,7.21,7.06,7.1,8475376,0
2010-03-03,7.13,7.24,7.1,7.15,5248721,0
2010-03-04,7.16,7.21,7.08,7.21,4097691,0
2010-03-05,7.21,7.32,7.19,7.28,3933394,0
2010-03-08,7.26,7.3,7.18,7.23,3889935,0
2010-03-09,7.23,7.25,7.17,7.22,3726773,0
2010-03-10,7.19,7.49,7.17,7.46,10397495,0
2010-03-11,7.46,7.49,7.35,7.44,3706868,0
2010-03-12,7.44,7.46,7.34,7.39,2524444,0
2010-03-15,7.46,7.48,7.35,7.44,3979927,0
2010-03-16,7.44,7.68,7.4,7.67,8582470,0
2010-03-17,7.65,7.84,7.6,7.74,5733181,0
2010-03-18,7.7,7.83,7.61,7.68,5919024,0
2010-03-19,7.71,7.83,7.61,7.75,14100691,0
2010-03-22,7.7,7.99,7.68,7.84,10262407,0
2010-03-23,8.01,8.38,8,8.23,14719967,0
2010-03-24,8.13,8.18,7.99,8.03,8238081,0
2010-03-25,8.14,8.19,7.89,7.91,7295993,0
2010-03-26,7.98,8,7.79,7.86,5816130,0
2010-03-29,7.91,8,7.89,7.95,3668878,0
2010-03-30,7.97,8.06,7.91,7.95,5497828,0
2010-03-31,7.92,7.98,7.81,7.84,5680738,0
2010-04-01,7.85,7.95,7.71,7.81,4474177,0
2010-04-05,7.88,8,7.85,7.97,5773948,0
2010-04-06,7.91,7.95,7.86,7.94,4747208,0
2010-04-07,7.93,7.94,7.8,7.84,6305077,0
2010-04-08,8.01,8.05,7.75,7.91,9043695,0
2010-04-09,7.95,8.02,7.89,7.92,5622176,0
2010-04-12,7.99,8.2,7.93,8.11,8622069,0
2010-04-13,8.12,8.14,7.89,7.93,7490811,0
2010-04-14,7.98,8.17,7.93,8.14,14832822,0
2010-04-15,8.11,8.15,8,8.02,6015616,0
2010-04-16,8.03,8.05,7.79,7.92,6258875,0
2010-04-19,7.86,7.89,7.61,7.77,6641786,0
2010-04-20,7.78,7.94,7.75,7.87,6236376,0
2010-04-21,7.89,7.93,7.7,7.81,5311817,0
2010-04-22,7.7,8.06,7.58,8,11088782,0
2010-04-23,8.06,8.26,8.02,8.25,9484553,0
2010-04-26,8.3,8.37,8.11,8.13,0,0
2010-04-27,8.12,8.27,7.88,7.94,10636506,0
2010-04-28,7.81,7.99,7.55,7.91,17562758,0
2010-04-29,7.94,8.13,7.9,8.08,7938535,0
2010-04-30,8.06,8.14,7.69,7.74,7614653,0
2010-05-03,7.88,8.09,7.86,7.89,8062773,0
2010-05-04,7.72,7.75,7.35,7.49,9642609,0
2010-05-05,7.38,7.65,7.28,7.47,8927631,0
2010-05-06,7.39,7.62,6.43,7.1,14860649,0
2010-05-07,7.06,7.22,6.79,6.97,19384472,0
2010-05-10,7.3,7.37,6.81,7.25,10040500,0
2010-05-11,7.13,7.37,7.05,7.22,8161425,0
2010-05-12,7.17,7.39,7.17,7.35,8431962,0
2010-05-13,7.27,7.38,7.16,7.22,6519882,0
2010-05-14,7.16,7.16,6.79,6.95,7758271,0
2010-05-17,6.94,7.12,6.75,6.98,8248886,0
2010-05-18,7,7.06,6.69,6.79,8277191,0
2010-05-19,6.81,6.84,6.56,6.67,7787217,0
2010-05-20,6.52,6.55,6.34,6.36,9388155,0
2010-05-21,6.28,6.52,6.08,6.42,10535794,0
2010-05-24,6.34,6.57,6.29,6.43,6615707,0
2010-05-25,6.3,6.4,6.12,6.4,8955113,0
2010-05-26,6.54,6.63,6.38,6.39,14940416,0
2010-05-27,6.58,6.75,6.5,6.74,6676651,0
2010-05-28,6.73,6.77,6.41,6.56,9071899,0
2010-06-01,6.48,6.57,6.34,6.35,8160617,0
2010-06-02,6.38,6.54,6.3,6.53,7845831,0
2010-06-03,6.49,6.81,6.48,6.8,9946415,0
2010-06-04,6.55,6.68,6.33,6.38,10899617,0
2010-06-07,6.4,6.48,6.14,6.15,5732440,0
2010-06-08,6.2,6.4,6.01,6.32,15875508,0
2010-06-09,6.36,6.71,6.36,6.47,13609909,0
2010-06-10,6.5,6.73,6.5,6.61,5961457,0
2010-06-11,6.49,6.75,6.47,6.67,6076709,0
2010-06-14,6.76,6.88,6.63,6.63,4424041,0
2010-06-15,6.67,6.93,6.66,6.91,5534656,0
2010-06-16,6.85,6.85,6.62,6.73,7360378,0
2010-06-17,6.74,6.76,6.62,6.68,5096082,0
2010-06-18,6.68,6.73,6.56,6.72,8349575,0
2010-06-21,6.82,6.85,6.53,6.61,7780108,0
2010-06-22,6.6,6.71,6.29,6.34,12106873,0
2010-06-23,6.48,6.55,6.32,6.45,10758993,0
2010-06-24,6.43,6.44,6.25,6.28,5941602,0
2010-06-25,6.36,6.39,6.26,6.29,5706495,0
2010-06-28,6.3,6.32,6.15,6.17,11237035,0
2010-06-29,6.01,6.01,5.5,5.52,18222106,0
2010-06-30,5.56,5.78,5.53,5.6,17575932,0
2010-07-01,5.57,5.74,5.44,5.71,11657863,0
2010-07-02,5.72,5.81,5.53,5.68,8032400,0
2010-07-06,5.79,5.89,5.65,5.71,12461874,0
2010-07-07,5.74,5.89,5.7,5.88,7189282,0
2010-07-08,5.88,6.01,5.84,5.95,9532288,0
2010-07-09,5.97,6.08,5.84,6.07,6142920,0
2010-07-12,6.06,6.17,5.92,6.15,8955972,0
2010-07-13,6.25,6.56,6.22,6.52,15334736,0
2010-07-14,6.58,6.84,6.55,6.71,15608719,0
2010-07-15,6.71,6.78,6.49,6.66,5890793,0
2010-07-16,6.61,6.68,6.38,6.4,8309740,0
2010-07-19,6.46,6.65,6.43,6.58,5708960,0
2010-07-20,6.36,6.4,6.08,6.27,16171597,0
2010-07-21,6.3,6.4,6.17,6.19,10872568,0
2010-07-22,6.28,6.58,6.23,6.56,10899814,0
2010-07-23,6.32,6.32,6.02,6.25,19818232,0
2010-07-26,6.14,6.36,6.11,6.35,8388484,0
2010-07-27,6.4,6.52,6.24,6.31,6750331,0
2010-07-28,6.29,6.35,6.19,6.21,7947314,0
2010-07-29,6.34,6.47,6.1,6.21,8319395,0
2010-07-30,6.14,6.25,6.05,6.22,6293718,0
2010-08-02,6.32,6.47,6.23,6.3,7023625,0
2010-08-03,6.27,6.32,6.14,6.16,5787601,0
2010-08-04,6.18,6.23,6.08,6.08,6570948,0
2010-08-05,6.06,6.19,6.01,6.13,10651500,0
2010-08-06,6.11,6.18,6.01,6.17,6423278,0
2010-08-09,6.17,6.21,6.14,6.18,3858274,0
2010-08-10,6.09,6.14,5.85,5.85,9453117,0
2010-08-11,5.76,5.78,5.63,5.7,9236152,0
2010-08-12,5.5,5.55,5.28,5.32,18106369,0
2010-08-13,5.35,5.42,5.3,5.31,5175492,0
2010-08-16,5.33,5.47,5.15,5.18,14021630,0
2010-08-17,5.25,5.47,5.25,5.35,18998892,0
2010-08-18,5.31,5.55,5.25,5.52,11657530,0
2010-08-19,5.49,5.65,5.36,5.37,13930074,0
2010-08-20,5.42,5.52,5.32,5.35,10883102,0
2010-08-23,5.37,5.42,5.32,5.36,8339695,0
2010-08-24,5.28,5.29,5.06,5.06,14749256,0
2010-08-25,5.07,5.28,4.97,5.23,11451820,0
2010-08-26,5.29,5.3,5.03,5.03,5110417,0
2010-08-27,5.09,5.15,5,5.11,12672968,0
2010-08-30,5.08,5.16,5.02,5.03,3438002,0
2010-08-31,4.99,5,4.86,4.93,8609853,0
2010-09-01,5.07,5.28,5.03,5.18,11192417,0
2010-09-02,5.15,5.48,5.14,5.48,9993827,0
2010-09-03,5.5,5.58,5.42,5.47,6145177,0
2010-09-07,5.4,5.42,5.25,5.26,6471739,0
2010-09-08,5.3,5.48,5.27,5.46,8338602,0
2010-09-09,5.51,5.61,5.49,5.56,8217971,0
2010-09-10,5.56,5.61,5.43,5.52,7737088,0
2010-09-13,5.65,5.67,5.57,5.63,4555143,0
2010-09-14,5.61,5.65,5.55,5.58,6793151,0
2010-09-15,5.56,5.72,5.51,5.71,4931609,0
2010-09-16,5.69,5.72,5.62,5.62,3043838,0
2010-09-17,5.63,5.65,5.52,5.55,7262740,0
2010-09-20,5.58,5.89,5.56,5.87,5720644,0
2010-09-21,5.86,5.86,5.73,5.84,6706093,0
2010-09-22,5.84,5.9,5.66,5.69,5418986,0
2010-09-23,5.59,5.79,5.51,5.67,4788246,0
2010-09-24,5.77,5.96,5.75,5.96,4513742,0
2010-09-27,5.91,6.02,5.87,5.99,5242720,0
2010-09-28,6.02,6.04,5.77,5.96,6616917,0
2010-09-29,5.94,6.16,5.9,6.07,8087825,0
2010-09-30,6.12,6.15,5.96,6.04,6044270,0
2010-10-01,6.1,6.14,6.01,6.04,4143347,0
2010-10-04,6.03,6.07,5.9,5.97,4853700,0
2010-10-05,6.08,6.2,6.05,6.15,3863491,0
2010-10-06,6.12,6.17,6.02,6.06,5832772,0
2010-10-07,6.12,6.16,6.06,6.14,4412052,0
2010-10-08,6.09,6.14,5.95,5.99,8733057,0
2010-10-11,5.95,6.11,5.94,6.07,3878751,0
2010-10-12,6.07,6.13,5.95,6.08,2613990,0
2010-10-13,6.11,6.24,6.09,6.22,3607111,0
2010-10-14,6.2,6.22,6.08,6.13,4089996,0
2010-10-15,6.18,6.18,6.02,6.13,4658945,0
2010-10-18,6.12,6.16,6.08,6.13,2240482,0
2010-10-19,6.06,6.14,5.97,6.11,6433028,0
2010-10-20,6.09,6.18,6.08,6.14,3892975,0
2010-10-21,6.17,6.25,6.13,6.15,5284349,0
2010-10-22,6.16,6.24,6.11,6.23,2407551,0
2010-10-25,6.25,6.38,6.24,6.36,3798936,0
2010-10-26,6.3,6.45,6.27,6.37,4086421,0
2010-10-27,6.34,6.45,6.3,6.4,6092363,0
2010-10-28,6.95,7.15,6.78,7.11,16263039,0
2010-10-29,7.05,7.24,7,7.17,6773708,0
2010-11-01,7.22,7.24,7,7.03,7651841,0
2010-11-02,7.07,7.2,7.04,7.05,5633705,0
2010-11-03,7.1,7.13,6.95,7.02,8630066,0
2010-11-04,7.13,7.21,7.07,7.21,5988725,0
2010-11-05,7.19,7.23,7.15,7.21,3789846,0
2010-11-08,7.2,7.34,7.13,7.17,5410915,0
2010-11-09,7.19,7.2,7.05,7.11,3088477,0
2010-11-10,7.14,7.15,6.97,7,4047274,0
2010-11-11,6.76,6.93,6.54,6.91,8805027,0
2010-11-12,6.78,6.92,6.68,6.75,7720036,0
2010-11-15,6.8,6.96,6.77,6.87,5805001,0
2010-11-16,6.76,7.05,6.75,6.84,12977733,0
2010-11-17,6.8,7.09,6.76,6.91,12239327,0
2010-11-18,7.02,7.25,7,7.12,10838116,0
2010-11-19,7.09,7.11,6.99,7.1,5895508,0
2010-11-22,7.03,7.21,6.98,7.1,4076078,0
2010-11-23,7.01,7.05,6.97,7,4798969,0
2010-11-24,7.1,7.31,7.07,7.15,4308971,0
2010-11-26,7.1,7.14,7.05,7.11,1327248,0
2010-11-29,7.06,7.06,6.86,7,7480412,0
2010-11-30,6.92,7.25,6.88,7.22,20711448,0
2010-12-01,7.33,7.43,7.31,7.37,5701520,0
2010-12-02,7.36,7.48,7.33,7.47,4007128,0
2010-12-03,7.39,7.48,7.37,7.48,2139515,0
2010-12-06,7.45,7.77,7.4,7.74,6792978,0
2010-12-07,7.82,7.92,7.75,7.78,4727304,0
2010-12-08,7.78,7.9,7.75,7.86,6073124,0
2010-12-09,7.85,7.89,7.75,7.79,4663134,0
2010-12-10,7.81,7.94,7.74,7.87,5633497,0
2010-12-13,7.85,7.9,7.71,7.71,2902928,0
2010-12-14,7.76,7.83,7.71,7.8,2354992,0
2010-12-15,7.78,7.78,7.55,7.59,6092507,0
2010-12-16,7.56,7.74,7.55,7.71,3734131,0
2010-12-17,7.64,7.7,7.48,7.66,9734766,0
2010-12-20,7.69,7.73,7.57,7.65,5082261,0
2010-12-21,7.76,8,7.73,7.89,5687054,0
2010-12-22,7.88,7.91,7.74,7.81,3112700,0
2010-12-23,7.77,7.86,7.73,7.82,3104390,0
2010-12-27,7.77,7.89,7.71,7.85,1992358,0
2010-12-28,7.86,7.9,7.76,7.87,2700454,0
2010-12-29,7.88,8.03,7.86,7.98,4240794,0
2010-12-30,7.93,7.95,7.72,7.83,2535306,0
2010-12-31,7.83,7.94,7.66,7.85,3308582,0
2011-01-03,7.98,8.21,7.97,8.04,4782979,0
2011-01-04,8.03,8.06,7.9,7.95,4443410,0
2011-01-05,7.92,7.97,7.77,7.89,6472587,0
2011-01-06,7.93,7.99,7.88,7.97,2011383,0
2011-01-07,8.01,8.2,7.98,8.11,8047352,0
2011-01-10,8.08,8.19,7.94,8.16,6314931,0
2011-01-11,8.17,8.2,8.09,8.18,2897797,0
2011-01-12,8.2,8.37,8.13,8.32,4947810,0
2011-01-13,8.31,8.32,8.13,8.3,4225921,0
2011-01-14,8.29,8.39,8.22,8.39,2748375,0
2011-01-18,8.36,8.48,8.33,8.42,4385695,0
2011-01-19,8.44,8.5,8.3,8.36,6599032,0
2011-01-20,8.25,8.32,8.03,8.22,9972702,0
2011-01-21,8.37,8.46,7.86,8.01,11940357,0
2011-01-24,8.01,8.38,8,8.32,5967771,0
2011-01-25,8.29,8.33,8.15,8.18,7525765,0
2011-01-26,8.21,8.39,8.19,8.28,4378673,0
2011-01-27,8.31,8.45,8.28,8.39,4690371,0
2011-01-28,8.4,8.44,7.94,8.06,7150854,0
2011-01-31,8.06,8.11,7.96,7.99,7702738,0
2011-02-01,7.99,8.08,7.98,8.01,10738274,0
2011-02-02,8.01,8.02,7.96,8,4478482,0
2011-02-03,7.99,8.01,7.84,7.99,4945012,0
2011-02-04,8,8.01,7.9,7.97,6798226,0
2011-02-07,7.98,7.99,7.9,7.94,6389121,0
2011-02-08,7.93,7.95,7.77,7.84,8445531,0
2011-02-09,7.82,7.96,7.72,7.95,11025061,0
2011-02-10,7.9,8.05,7.78,8.03,4506887,0
2011-02-11,7.94,8.04,7.77,8.04,7585376,0
2011-02-14,8.01,8.24,8,8.21,6107379,0
2011-02-15,8.21,8.23,8.09,8.17,5611708,0
2011-02-16,8.15,8.35,8.11,8.24,5722193,0
2011-02-17,8.28,8.44,8.24,8.44,4115888,0
2011-02-18,8.41,8.45,8.3,8.42,3651917,0
2011-02-22,8.24,8.33,8.09,8.11,4643428,0
2011-02-23,8.06,8.14,7.9,7.95,15187778,0
2011-02-24,8.1,8.23,8.01,8.07,9930416,0
2011-02-25,8.15,8.25,7.96,8.12,4928854,0
2011-02-28,8.14,8.19,8,8.09,6188209,0
2011-03-01,8.14,8.18,7.9,7.9,6440228,0
2011-03-02,7.86,7.93,7.67,7.75,10715705,0
2011-03-03,7.86,8.15,7.85,8.13,7695701,0
2011-03-04,8.13,8.18,7.95,8.04,3773341,0
2011-03-07,8.11,8.12,7.75,7.83,5471804,0
2011-03-08,7.9,8.07,7.72,7.93,3767826,0
2011-03-09,7.9,7.93,7.6,7.62,7661222,0
2011-03-10,7.53,7.58,7.34,7.41,6199738,0
2011-03-11,7.37,7.61,7.26,7.55,6376160,0
2011-03-14,7.46,7.6,7.39,7.52,5437899,0
2011-03-15,7.19,7.49,7.18,7.41,5302907,0
2011-03-16,7.33,7.4,7.14,7.24,9487126,0
2011-03-17,7.33,7.34,7.08,7.17,9070396,0
2011-03-18,7.27,7.42,7.15,7.21,19879710,0
2011-03-21,7.33,7.4,7.2,7.21,6809870,0
2011-03-22,7.19,7.31,7.16,7.18,6392001,0
2011-03-23,7.22,7.38,7.17,7.33,4924578,0
2011-03-24,7.39,7.43,7.25,7.36,5639041,0
2011-03-25,7.36,7.43,7.28,7.34,2626700,0
2011-03-28,7.37,7.39,7.28,7.29,3930814,0
2011-03-29,7.25,7.6,7.13,7.43,9176509,0
2011-03-30,7.44,7.66,7.44,7.61,11915049,0
2011-03-31,7.57,7.59,7.44,7.47,4507122,0
2011-04-01,7.53,7.53,7.22,7.25,5827864,0
2011-04-04,7.34,7.39,7.17,7.28,3994931,0
2011-04-05,7.28,7.33,7.1,7.21,4390511,0
2011-04-06,7.26,7.33,7.18,7.29,4001296,0
2011-04-07,7.25,7.4,7.24,7.27,3349846,0
2011-04-08,7.33,7.43,7.23,7.28,4814654,0
2011-04-11,7.25,7.25,6.98,7.09,6989579,0
2011-04-12,7.01,7.05,6.91,6.96,5188915,0
2011-04-13,6.99,7.06,6.83,7,9511518,0
2011-04-14,7,7.16,6.94,7.02,8781623,0
2011-04-15,6.99,7.09,6.95,7.07,3953600,0
2011-04-18,6.97,7.01,6.87,7.01,4380315,0
2011-04-19,7.04,7.09,6.91,6.96,4021437,0
2011-04-20,7.08,7.25,7.05,7.17,4944430,0
2011-04-21,7.15,7.29,7.15,7.29,3213076,0
2011-04-25,7.25,7.38,7.24,7.3,3454462,0
2011-04-26,7.3,7.52,7.28,7.47,7802870,0
2011-04-27,7.47,7.53,7.29,7.51,7010577,0
2011-04-28,7.05,7.32,7,7.2,16182231,0
2011-04-29,7.06,7.13,6.95,6.97,15576882,0
2011-05-02,6.97,7.05,6.85,6.99,7326707,0
2011-05-03,7.01,7.03,6.85,6.91,8642602,0
2011-05-04,6.93,7,6.83,6.85,8176390,0
2011-05-05,6.84,7,6.82,6.95,6989190,0
2011-05-06,6.99,7.14,6.98,7.02,9287988,0
2011-05-09,7,7.09,6.92,6.93,9823996,0
2011-05-10,6.95,7.08,6.94,7.07,3164346,0
2011-05-11,7.03,7.12,6.98,7,3876367,0
2011-05-12,6.99,7.07,6.96,7.05,3567871,0
2011-05-13,7.04,7.06,6.96,6.96,3873984,0
2011-05-16,6.91,6.96,6.88,6.89,5731219,0
2011-05-17,6.81,6.83,6.63,6.76,9993849,0
2011-05-18,6.69,6.83,6.61,6.68,9966160,0
2011-05-19,6.74,6.77,6.59,6.75,8654517,0
2011-05-20,6.68,6.87,6.67,6.8,4987065,0
2011-05-23,6.66,6.86,6.65,6.8,6302049,0
2011-05-24,6.82,6.9,6.78,6.79,5955720,0
2011-05-25,6.9,7.06,6.85,7.04,8880458,0
2011-05-26,7.01,7.09,7,7.04,4357964,0
2011-05-27,7.08,7.14,7.03,7.11,4473120,0
2011-05-31,7.15,7.3,7.1,7.24,7452314,0
2011-06-01,7.26,7.28,7.04,7.07,9619034,0
2011-06-02,7.06,7.2,7.01,7.04,6532312,0
2011-06-03,6.98,7.02,6.86,6.88,5591378,0
2011-06-06,6.8,6.96,6.79,6.88,9095712,0
2011-06-07,6.89,7.01,6.84,6.85,9061278,0
2011-06-08,6.83,6.92,6.76,6.77,9852983,0
2011-06-09,6.79,7.04,6.78,6.95,10186458,0
2011-06-10,6.94,7.13,6.86,7.03,9750505,0
2011-06-13,7.01,7.06,6.89,6.93,7175789,0
2011-06-14,6.98,7.06,6.94,7,6441753,0
2011-06-15,6.96,6.96,6.78,6.78,3569769,0
2011-06-16,6.79,6.8,6.53,6.59,7234054,0
2011-06-17,6.62,6.66,6.29,6.3,16515910,0
2011-06-20,6.3,6.34,6.21,6.27,6514821,0
2011-06-21,6.27,6.45,6.23,6.41,3788855,0
2011-06-22,6.38,6.69,6.36,6.43,9981459,0
2011-06-23,6.39,6.41,6.29,6.34,9273665,0
2011-06-24,6.36,6.47,6.34,6.4,5730451,0
2011-06-27,6.38,6.42,6.3,6.36,5131411,0
2011-06-28,6.36,6.37,6.2,6.3,8841594,0
2011-06-29,6.26,6.5,6.25,6.44,4952521,0
2011-06-30,6.47,6.5,6.36,6.42,9363562,0
2011-07-01,6.44,6.61,6.42,6.6,3879867,0
2011-07-05,6.61,6.69,6.47,6.55,2683420,0
2011-07-06,6.49,6.6,6.4,6.47,4677500,0
2011-07-07,6.56,6.69,6.48,6.69,5532859,0
2011-07-08,6.66,6.66,6.48,6.59,4862870,0
2011-07-11,6.53,6.53,6.37,6.4,4310541,0
2011-07-12,6.39,6.41,6.25,6.28,4292619,0
2011-07-13,6.33,6.49,6.24,6.4,5185956,0
2011-07-14,6.37,6.46,6.23,6.27,5341168,0
2011-07-15,6.26,6.35,6.12,6.14,4687495,0
2011-07-18,6.13,6.17,5.98,6.15,4230622,0
2011-07-19,6.2,6.33,6.15,6.32,3237965,0
2011-07-20,6.23,6.36,6.22,6.28,2446001,0
2011-07-21,6.3,6.45,6.23,6.41,5166758,0
2011-07-22,6.34,7.11,6.34,7.01,12120693,0
2011-07-25,6.96,6.98,6.66,6.72,7219566,0
2011-07-26,6.74,6.85,6.7,6.72,2733852,0
2011-07-27,6.72,6.74,6.52,6.55,6307211,0
2011-07-28,6.51,6.59,6.43,6.46,2855803,0
2011-07-29,6.42,6.55,6.31,6.45,3331703,0
2011-08-01,6.49,6.57,6.24,6.27,4840779,0
2011-08-02,6.27,6.43,6.02,6.03,5633289,0
2011-08-03,6.03,6.12,5.8,6.09,7824206,0
2011-08-04,6.02,6.05,5.71,5.71,8711535,0
2011-08-05,5.8,5.93,5.45,5.66,8816399,0
2011-08-08,5.47,5.56,5.09,5.17,10427931,0
2011-08-09,5.29,5.42,5.05,5.41,7433574,0
2011-08-10,5.27,5.35,5.11,5.16,9785541,0
2011-08-11,5.23,5.69,5.2,5.54,13137386,0
2011-08-12,5.61,5.76,5.52,5.55,10513893,0
2011-08-15,5.55,5.71,5.53,5.71,10734683,0
2011-08-16,5.66,5.78,5.61,5.7,4997789,0
2011-08-17,5.71,5.74,5.64,5.65,5906996,0
2011-08-18,5.48,5.5,5.14,5.19,8151976,0
2011-08-19,5.12,5.28,5.09,5.15,6235993,0
2011-08-22,5.3,5.3,5.09,5.1,5147290,0
2011-08-23,5.17,5.39,5.1,5.38,4901097,0
2011-08-24,5.38,5.44,5.25,5.42,2642508,0
2011-08-25,5.42,5.5,5.26,5.27,5675486,0
2011-08-26,5.26,5.49,5.25,5.49,3610520,0
2011-08-29,5.54,5.8,5.5,5.8,3096806,0
2011-08-30,5.75,5.82,5.68,5.76,3105835,0
2011-08-31,5.81,5.88,5.73,5.75,4154472,0
2011-09-01,5.8,5.89,5.66,5.66,3970056,0
2011-09-02,5.56,5.6,5.4,5.42,2474192,0
2011-09-06,5.34,5.43,5.26,5.42,3649654,0
2011-09-07,5.52,5.7,5.49,5.68,2960911,0
2011-09-08,5.6,5.77,5.54,5.54,3224652,0
2011-09-09,5.43,5.61,5.38,5.39,4354397,0
2011-09-12,5.31,5.51,5.3,5.51,3154563,0
2011-09-13,5.5,5.64,5.45,5.61,2195522,0
2011-09-14,5.64,5.85,5.56,5.78,2632988,0
2011-09-15,5.86,5.96,5.83,5.92,2276902,0
2011-09-16,5.92,6.04,5.86,5.92,3865492,0
2011-09-19,5.81,5.99,5.79,5.99,3192797,0
2011-09-20,6.04,6.07,5.85,5.87,2712715,0
2011-09-21,5.87,6.01,5.76,5.76,4845349,0
2011-09-22,5.65,5.66,5.35,5.44,5958236,0
2011-09-23,5.36,5.63,5.35,5.5,3452527,0
2011-09-26,5.55,5.62,5.37,5.61,3574978,0
2011-09-27,5.72,5.92,5.62,5.77,9917542,0
2011-09-28,5.89,5.99,5.75,5.79,8012304,0
2011-09-29,5.9,6,5.64,5.84,5374912,0
2011-09-30,5.74,5.83,5.62,5.63,3747413,0
2011-10-03,5.61,5.68,5.35,5.42,4367181,0
2011-10-04,5.36,5.71,5.32,5.68,5058815,0
2011-10-05,5.7,5.99,5.57,5.95,5052744,0
2011-10-06,5.9,6.05,5.87,6.04,3418425,0
2011-10-07,6.05,6.2,5.94,6.07,3280706,0
2011-10-10,6.17,6.36,6.11,6.34,3046631,0
2011-10-11,6.3,6.35,6.21,6.31,2361572,0
2011-10-12,6.31,6.4,6.28,6.34,2926021,0
2011-10-13,6.3,6.42,6.28,6.36,2926964,0
2011-10-14,6.42,6.48,6.33,6.48,2568478,0
2011-10-17,6.44,6.49,6.25,6.33,3317756,0
2011-10-18,6.34,6.46,6.19,6.44,2952333,0
2011-10-19,6.45,6.49,6.07,6.1,4050468,0
2011-10-20,6.08,6.16,5.92,6.11,3977857,0
2011-10-21,6.23,6.79,6.21,6.59,16076293,0
2011-10-24,6.6,6.69,6.57,6.65,5063159,0
2011-10-25,6.56,6.7,6.46,6.62,4064009,0
2011-10-26,6.65,6.72,6.48,6.63,4641488,0
2011-10-27,6.72,6.78,6.58,6.75,5424548,0
2011-10-28,6.67,6.76,6.59,6.68,3220714,0
2011-10-31,6.66,6.69,6.51,6.57,3733668,0
2011-11-01,6.34,6.5,6.26,6.38,4696881,0
2011-11-02,6.52,6.57,6.31,6.46,5033466,0
2011-11-03,6.64,6.7,6.41,6.68,3418737,0
2011-11-04,6.64,6.71,6.53,6.68,3791487,0
2011-11-07,6.67,6.68,6.4,6.6,2377741,0
2011-11-08,6.61,6.67,6.48,6.64,3081440,0
2011-11-09,6.46,6.49,6.18,6.18,3410541,0
2011-11-10,6.28,6.3,6.15,6.18,2012568,0
2011-11-11,6.27,6.4,6.19,6.34,1594404,0
2011-11-14,6.32,6.35,6.21,6.23,2248664,0
2011-11-15,6.22,6.49,6.21,6.45,2303117,0
2011-11-16,6.35,6.41,6.2,6.21,5427921,0
2011-11-17,6.18,6.22,5.88,5.88,5031458,0
2011-11-18,5.87,5.91,5.76,5.8,3277239,0
2011-11-21,5.71,5.78,5.6,5.74,3353663,0
2011-11-22,5.69,5.8,5.6,5.68,2746903,0
2011-11-23,5.65,5.68,5.55,5.55,3882606,0
2011-11-25,5.5,5.6,5.46,5.46,770087,0
2011-11-28,5.62,5.77,5.6,5.66,4730289,0
2011-11-29,5.66,5.67,5.45,5.52,3419654,0
2011-11-30,5.62,5.97,5.59,5.97,7231283,0
2011-12-01,5.94,5.97,5.82,5.91,4596600,0
2011-12-02,5.98,6.06,5.91,5.93,3533521,0
2011-12-05,6.01,6.14,5.99,6.04,2833117,0
2011-12-06,6.1,6.1,5.95,5.98,3679492,0
2011-12-07,5.98,6.09,5.91,6.02,3405391,0
2011-12-08,5.97,6.01,5.62,5.69,3986476,0
2011-12-09,5.7,5.99,5.7,5.9,5120738,0
2011-12-12,5.85,6.09,5.82,6.06,6698446,0
2011-12-13,6.1,6.13,5.85,5.89,4004070,0
2011-12-14,5.87,5.9,5.79,5.84,4831445,0
2011-12-15,5.89,5.92,5.84,5.88,3876895,0
2011-12-16,5.85,5.97,5.79,5.79,6365778,0
2011-12-19,5.79,5.82,5.71,5.72,3795643,0
2011-12-20,5.84,5.97,5.82,5.88,4953529,0
2011-12-21,5.84,5.91,5.58,5.66,7142143,0
2011-12-22,5.65,5.86,5.65,5.82,4328433,0
2011-12-23,5.92,6,5.88,5.93,5273055,0
2011-12-27,5.92,6.05,5.9,5.93,5071178,0
2011-12-28,5.97,5.99,5.66,5.67,8082705,0
2011-12-29,5.68,5.75,5.63,5.7,6654587,0
2011-12-30,5.73,5.735,5.66,5.66,6756810,0
2012-01-03,5.8,5.91,5.78,5.83,6257525,0
2012-01-04,5.82,5.93,5.73,5.82,6340114,0
2012-01-05,5.85,5.89,5.74,5.81,7185647,0
2012-01-06,5.82,5.87,5.75,5.75,7013091,0
2012-01-09,5.79,5.95,5.76,5.82,6277757,0
2012-01-10,5.94,6.06,5.91,5.97,12031341,0
2012-01-11,5.97,6.21,5.97,6.2,8055979,0
2012-01-12,6.23,6.3,6.1,6.26,3062751,0
2012-01-13,6.2,6.31,6.17,6.22,3091617,0
2012-01-17,6.25,6.33,6.17,6.21,4389788,0
2012-01-18,6.23,6.44,6.19,6.43,5663561,0
2012-01-19,6.42,6.74,6.33,6.72,10471292,0
2012-01-20,6.61,6.84,6.52,6.72,8898132,0
2012-01-23,6.64,6.8,6.64,6.73,4210805,0
2012-01-24,6.67,6.83,6.61,6.8,4940085,0
2012-01-25,6.78,6.82,6.6,6.76,4509541,0
2012-01-26,6.77,6.91,6.75,6.83,4477776,0
2012-01-27,6.82,6.89,6.75,6.75,4735678,0
2012-01-30,6.69,6.81,6.67,6.76,4775018,0
2012-01-31,6.82,6.9,6.75,6.87,4208109,0
2012-02-01,6.93,7.12,6.88,7.09,6357032,0
2012-02-02,7.07,7.08,6.94,6.99,4152589,0
2012-02-03,7.04,7.22,7.03,7.14,5231230,0
2012-02-06,7.14,7.19,7.07,7.12,3357301,0
2012-02-07,7.12,7.12,6.93,6.97,5043629,0
2012-02-08,6.95,7.02,6.89,6.94,5955973,0
2012-02-09,6.98,7.13,6.93,7.12,7309919,0
2012-02-10,7,7.08,6.94,6.97,3746355,0
2012-02-13,6.99,7.04,6.92,6.98,4956713,0
2012-02-14,6.94,6.99,6.87,6.98,6244015,0
2012-02-15,6.99,7.04,6.89,6.92,4559024,0
2012-02-16,6.96,7.02,6.92,6.99,6524167,0
2012-02-17,6.99,7.03,6.88,6.93,4700963,0
2012-02-21,6.92,7.04,6.89,7,5085613,0
2012-02-22,6.97,7.03,6.91,6.96,3733772,0
2012-02-23,6.95,7.24,6.93,7.21,5831005,0
2012-02-24,7.25,7.37,7.16,7.17,4044466,0
2012-02-27,7.12,7.17,7.01,7.03,3393678,0
2012-02-28,7.03,7.11,7,7.1,6021986,0
2012-02-29,7.09,7.14,7,7.05,6863773,0
2012-03-01,7.09,7.31,7.02,7.17,6832603,0
2012-03-02,7.14,7.49,7.14,7.28,11720126,0
2012-03-05,7.23,7.25,6.96,6.99,8013568,0
2012-03-06,6.91,6.94,6.76,6.82,10847495,0
2012-03-07,6.82,6.9,6.75,6.88,5759575,0
2012-03-08,6.88,7.11,6.85,7.06,4901520,0
2012-03-09,7.1,7.23,7.09,7.17,2791676,0
2012-03-12,7.17,7.19,7.06,7.15,2086207,0
2012-03-13,7.19,7.34,7.15,7.34,3175095,0
2012-03-14,7.34,7.4,7.25,7.34,3049010,0
2012-03-15,7.31,7.45,7.31,7.42,2445985,0
2012-03-16,7.39,7.43,7.32,7.39,4235901,0
2012-03-19,7.35,7.45,7.32,7.35,2214732,0
2012-03-20,7.35,7.35,7.21,7.23,2313625,0
2012-03-21,7.23,7.28,7.13,7.17,2870298,0
2012-03-22,7.14,7.2,7.03,7.09,2831203,0
2012-03-23,7.13,7.13,7.01,7.04,3109932,0
2012-03-26,7.12,7.26,7.1,7.23,8362605,0
2012-03-27,7.19,7.28,7.12,7.22,6642382,0
2012-03-28,7.23,7.37,7.17,7.35,5638415,0
2012-03-29,7.28,7.3,7.14,7.28,4166080,0
2012-03-30,7.3,7.35,7.2,7.22,2796291,0
2012-04-02,7.2,7.33,7.14,7.3,3677475,0
2012-04-03,7.21,7.4,7.16,7.3,4336861,0
2012-04-04,7.23,7.24,7.03,7.09,2716244,0
2012-04-05,7.05,7.09,7,7.03,1266992,0
2012-04-09,7.12,7.19,6.95,7.06,7466705,0
2012-04-10,7.05,7.1,6.83,6.85,3020843,0
2012-04-11,6.92,6.99,6.86,6.95,2241259,0
2012-04-12,6.94,7.17,6.88,7.03,3321183,0
2012-04-13,6.99,7.01,6.85,6.85,3388987,0
2012-04-16,6.9,6.94,6.79,6.88,3137055,0
2012-04-17,6.93,7.15,6.91,7.08,5071717,0
2012-04-18,7.08,7.08,6.89,6.9,4095074,0
2012-04-19,6.89,6.99,6.77,6.8,3736967,0
2012-04-20,6.86,6.88,6.78,6.79,3410371,0
2012-04-23,6.72,6.75,6.57,6.67,4937973,0
2012-04-24,6.69,6.71,6.54,6.6,3996491,0
2012-04-25,6.64,6.71,6.59,6.7,2654119,0
2012-04-26,6.66,6.75,6.61,6.74,2663531,0
2012-04-27,6.73,6.8,6.66,6.72,2709711,0
2012-04-30,6.7,6.71,6.63,6.675,2194108,0
2012-05-01,6.7,6.82,6.61,6.77,2851734,0
2012-05-02,6.73,7.15,6.73,7.11,9182185,0
2012-05-03,7.08,7.1,6.87,6.88,3961112,0
2012-05-04,6.8,6.86,6.66,6.69,4323684,0
2012-05-07,6.67,6.71,6.64,6.66,5603998,0
2012-05-08,6.61,6.73,6.56,6.67,6026590,0
2012-05-09,6.6,6.72,6.59,6.66,5662492,0
2012-05-10,6.71,6.75,6.61,6.65,4765062,0
2012-05-11,6.63,6.75,6.6,6.64,4047260,0
2012-05-14,6.58,6.64,6.56,6.59,3977848,0
2012-05-15,6.7,6.92,6.66,6.74,5914485,0
2012-05-16,6.77,6.85,6.61,6.62,4463730,0
2012-05-17,6.61,6.69,6.55,6.55,4306485,0
2012-05-18,6.56,6.71,6.38,6.39,5711944,0
2012-05-21,6.39,6.7,6.35,6.63,5792040,0
2012-05-22,6.59,6.67,6.46,6.51,3951719,0
2012-05-23,6.45,6.51,6.34,6.48,4132828,0
2012-05-24,6.48,6.49,6.33,6.38,4413382,0
2012-05-25,6.41,6.49,6.39,6.42,2595623,0
2012-05-29,6.56,6.57,6.4,6.46,4141285,0
2012-05-30,6.38,6.43,6.31,6.36,5021248,0
2012-05-31,6.35,6.5,6.28,6.42,8154824,0
2012-06-01,6.28,6.3,6.13,6.14,6724695,0
2012-06-04,6.15,6.26,6.13,6.23,5423598,0
2012-06-05,6.18,6.46,6.18,6.41,7516474,0
2012-06-06,6.48,6.68,6.41,6.64,4391470,0
2012-06-07,6.65,6.83,6.65,6.72,8809535,0
2012-06-08,6.67,6.71,6.64,6.7,5368167,0
2012-06-11,6.72,6.73,6.42,6.44,3424663,0
2012-06-12,6.45,6.57,6.41,6.55,2706043,0
2012-06-13,6.51,6.56,6.39,6.43,2810111,0
2012-06-14,6.41,6.42,6.27,6.3,4424056,0
2012-06-15,6.29,6.43,6.26,6.4,5008182,0
2012-06-18,6.42,6.45,6.34,6.42,3610426,0
2012-06-19,6.43,6.6,6.42,6.54,2841263,0
2012-06-20,6.52,6.68,6.45,6.65,4713639,0
2012-06-21,6.61,6.62,6.27,6.29,4637455,0
2012-06-22,6.35,6.39,6.25,6.37,3400712,0
2012-06-25,6.3,6.32,6.19,6.25,3137422,0
2012-06-26,6.25,6.29,6.13,6.24,3690878,0
2012-06-27,6.24,6.28,6.17,6.25,2707408,0
2012-06-28,6.17,6.19,5.98,6.11,4114854,0
2012-06-29,6.24,6.28,6.15,6.2,5677795,0
2012-07-02,6.25,6.28,6.12,6.2,3977368,0
2012-07-03,6.23,6.53,6.15,6.5,3153144,0
2012-07-05,6.47,6.62,6.38,6.59,2425064,0
2012-07-06,6.54,6.55,6.3,6.36,2409168,0
2012-07-09,6.36,6.36,6.2,6.22,2325291,0
2012-07-10,6.26,6.37,6.15,6.21,3002261,0
2012-07-11,6.18,6.19,6.1,6.12,2546816,0
2012-07-12,6.06,6.07,5.98,6.02,3566724,0
2012-07-13,6.04,6.11,5.97,6.08,1864478,0
2012-07-16,6.04,6.06,5.91,5.96,2143500,0
2012-07-17,5.99,6.04,5.88,6.04,2098024,0
2012-07-18,6.01,6.34,5.99,6.25,3778575,0
2012-07-19,6.26,6.35,6.24,6.3,3026412,0
2012-07-20,6.29,6.37,6.19,6.21,3382418,0
2012-07-23,6.03,6.13,5.94,6.12,2018786,0
2012-07-24,6.11,6.22,5.96,6.06,3567573,0
2012-07-25,6.08,6.34,6.08,6.25,5648442,0
2012-07-26,6.36,6.48,6.24,6.35,4015363,0
2012-07-27,6.37,6.5,6.26,6.49,4047640,0
2012-07-30,6.5,6.61,6.39,6.42,2100773,0
2012-07-31,6.41,6.5,6.36,6.41,3184639,0
2012-08-01,6.44,6.47,6.24,6.31,3125590,0
2012-08-02,6.24,6.26,6.03,6.05,4115755,0
2012-08-03,6.17,6.41,6.09,6.36,5489606,0
2012-08-06,6.41,6.43,6.31,6.34,3299147,0
2012-08-07,6.59,6.91,6.54,6.74,11080941,0
2012-08-08,6.74,6.78,6.61,6.65,5097276,0
2012-08-09,6.67,6.72,6.62,6.64,3239788,0
2012-08-10,6.66,6.7,6.57,6.65,2347338,0
2012-08-13,6.64,6.68,6.54,6.6,2246332,0
2012-08-14,6.61,6.6501,6.54,6.575,3430433,0
2012-08-15,6.57,6.655,6.54,6.57,3758634,0
2012-08-16,6.61,6.66,6.55,6.63,3396607,0
2012-08-17,6.67,6.82,6.58,6.81,3601727,0
2012-08-20,6.79,6.845,6.7,6.77,2378923,0
2012-08-21,6.77,6.83,6.74,6.81,3829340,0
2012-08-22,6.77,6.7998,6.62,6.71,2849804,0
2012-08-23,6.68,6.76,6.635,6.675,2813558,0
2012-08-24,6.64,6.73,6.56,6.67,2143247,0
2012-08-27,6.67,6.73,6.59,6.63,3670277,0
2012-08-28,6.64,6.75,6.61,6.64,3818986,0
2012-08-29,6.64,6.75,6.59,6.75,2349521,0
2012-08-30,6.67,6.69,6.57,6.6,2474194,0
2012-08-31,6.68,6.75,6.57,6.73,3679466,0
2012-09-04,6.78,6.79,6.53,6.65,4370707,0
2012-09-05,6.65,6.69,6.59,6.63,2788365,0
2012-09-06,6.66,6.89,6.62,6.8,4347670,0
2012-09-07,6.82,6.82,6.71,6.73,3806022,0
2012-09-10,6.7,6.76,6.5325,6.55,4402304,0
2012-09-11,6.54,6.625,6.49,6.5,4290789,0
2012-09-12,6.5,6.56,6.42,6.45,2746743,0
2012-09-13,6.42,6.48,6.35,6.45,5102297,0
2012-09-14,6.48,6.64,6.42,6.61,6853082,0
2012-09-17,6.66,6.67,6.47,6.5,4900300,0
2012-09-18,6.49,6.59,6.28,6.34,9571414,0
2012-09-19,6.35,6.39,6.22,6.24,9153371,0
2012-09-20,6.18,6.24,6.135,6.17,4355897,0
2012-09-21,6.15,6.35,6.15,6.22,12105510,0
2012-09-24,6.24,6.25,6.12,6.14,4317635,0
2012-09-25,6.18,6.26,6.14,6.18,9501730,0
2012-09-26,6.13,6.15,6.01,6.065,5756842,0
2012-09-27,6.06,6.19,6.01,6.12,5694981,0
2012-09-28,6.11,6.13,6,6,3850266,0
2012-10-01,6.02,6.05,5.95,6,4159169,0
2012-10-02,6,6.09,5.95,6.08,3147608,0
2012-10-03,6.07,6.09,5.98,6.03,4866187,0
2012-10-04,6.05,6.08,5.97,6.02,3350450,0
2012-10-05,6.03,6.13,6.03,6.11,4350280,0
2012-10-08,6.06,6.12,6,6.07,3259890,0
2012-10-09,6.03,6.06,5.95,5.96,5157423,0
2012-10-10,5.96,5.97,5.8716,5.9,3573633,0
2012-10-11,5.98,6.03,5.9,6.02,4269682,0
2012-10-12,5.92,5.99,5.91,5.94,2515160,0
2012-10-15,5.94,6.03,5.91,6.01,3087525,0
2012-10-16,6.02,6.15,5.98,6.12,7942911,0
2012-10-17,6.11,6.34,6.05,6.28,4918450,0
2012-10-18,6.27,6.28,6.095,6.12,3571593,0
2012-10-19,5.92,6.08,5.92,5.96,7341252,0
2012-10-22,5.94,6,5.88,5.95,3439023,0
2012-10-23,5.88,5.91,5.81,5.89,3389174,0
2012-10-24,5.9,5.93,5.81,5.86,3189306,0
2012-10-25,5.9,5.94,5.79,5.8,3681263,0
2012-10-26,5.78,5.82,5.64,5.66,8028905,0
2012-10-31,5.65,5.79,5.61,5.77,5329879,0
2012-11-01,5.8,5.94,5.66,5.91,5084182,0
2012-11-02,5.9,5.95,5.74,5.74,5141446,0
2012-11-05,5.74,5.99,5.74,5.94,4664918,0
2012-11-06,6,6.135,5.97,6.09,5057945,0
2012-11-07,6.06,6.16,5.91,5.97,4672546,0
2012-11-08,5.96,6.03,5.96,5.96,2396153,0
2012-11-09,5.87,6.07,5.87,5.99,3189635,0
2012-11-12,5.97,6.03,5.91,5.92,2162351,0
2012-11-13,5.9,5.96,5.79,5.79,2223203,0
2012-11-14,5.83,5.92,5.58,5.6,4352716,0
2012-11-15,5.6,5.67,5.52,5.55,3986045,0
2012-11-16,5.56,5.59,5.47,5.54,3426100,0
2012-11-19,5.61,5.81,5.605,5.8,3171138,0
2012-11-20,5.76,5.79,5.68,5.73,2159198,0
2012-11-21,5.7,5.8,5.65,5.71,1439419,0
2012-11-23,5.78,5.85,5.745,5.83,911475,0
2012-11-26,5.79,5.84,5.73,5.78,1805832,0
2012-11-27,5.77,5.79,5.64,5.655,4220292,0
2012-11-28,5.65,5.81,5.595,5.775,3115689,0
2012-11-29,5.78,5.845,5.74,5.82,2030648,0
2012-11-30,5.78,5.9,5.76,5.795,3879803,0
2012-12-03,5.82,5.855,5.74,5.77,3671444,0
2012-12-04,5.8,5.87,5.75,5.8,3136960,0
2012-12-05,5.78,5.93,5.77,5.91,3139747,0
2012-12-06,5.86,6,5.78,5.96,4489375,0
2012-12-07,5.95,6,5.92,5.945,2049919,0
2012-12-10,5.86,5.95,5.78,5.84,2498157,0
2012-12-11,5.84,6.37,5.82,6.09,10462187,0
2012-12-12,6.14,6.18,6.005,6.11,4190340,0
2012-12-13,6.1,6.14,6,6.08,6318355,0
2012-12-14,6.07,6.2,6.01,6.09,4769074,0
2012-12-17,6.09,6.14,6.05,6.135,4872012,0
2012-12-18,6.15,6.2,6.03,6.17,14144659,0
2012-12-19,6.09,6.21,6.06,6.1,13059086,0
2012-12-20,6.14,6.34,6.02,6.31,13033327,0
2012-12-21,6.15,6.34,6.1,6.235,20241731,0
2012-12-24,6.27,6.36,6.15,6.22,2783702,0
2012-12-26,6.19,6.29,6.15,6.17,4266611,0
2012-12-27,6.11,6.22,6.1,6.17,3274146,0
2012-12-28,6.08,6.17,6.045,6.06,2638915,0
2012-12-31,6.05,6.23,6.04,6.21,3668781,0
2013-01-02,6.32,6.4,6.23,6.38,4230244,0
2013-01-03,6.35,6.47,6.31,6.33,2307798,0
2013-01-04,6.38,6.44,6.36,6.39,2029802,0
2013-01-07,6.31,6.41,6.28,6.39,2121181,0
2013-01-08,6.33,6.35,6.25,6.27,1787070,0
2013-01-09,6.31,6.315,6.23,6.3,1742634,0
2013-01-10,6.39,6.43,6.29,6.37,2321657,0
2013-01-11,6.36,6.54,6.35,6.46,2743660,0
2013-01-14,6.46,6.46,6.35,6.4,1660114,0
2013-01-15,6.34,6.47,6.32,6.46,1669524,0
2013-01-16,6.47,6.75,6.41,6.65,5439921,0
2013-01-17,6.64,6.67,6.55,6.639,3683407,0
2013-01-18,6.65,6.665,6.55,6.65,3612720,0
2013-01-22,6.62,6.7,6.6,6.675,5928948,0
2013-01-23,6.62,6.685,6.58,6.64,2324252,0
2013-01-24,6.64,6.86,6.57,6.72,6379028,0
2013-01-25,6.1,6.45,6.06,6.44,18317975,0
2013-01-28,6.4,6.45,6.2,6.23,10496695,0
2013-01-29,6.17,6.22,6.09,6.2,5359569,0
2013-01-30,6.15,6.25,6.15,6.18,3505501,0
2013-01-31,6.2,6.265,6.17,6.21,4403498,0
2013-02-01,6.21,6.37,6.2,6.32,6236107,0
2013-02-04,6.22,6.34,6.22,6.32,4355396,0
2013-02-05,6.38,6.525,6.32,6.5,4469252,0
2013-02-06,6.49,6.6,6.46,6.58,6228953,0
2013-02-07,6.61,6.71,6.56,6.6,10134552,0
2013-02-08,6.64,6.69,6.58,6.59,3086066,0
2013-02-11,6.54,6.71,6.51,6.66,11116802,0
2013-02-12,6.59,6.71,6.5,6.62,6868439,0
2013-02-13,6.64,6.71,6.525,6.6,4054659,0
2013-02-14,6.6,6.65,6.51,6.6,3635275,0
2013-02-15,6.59,6.68,6.54,6.68,3140742,0
2013-02-19,6.68,6.68,6.58,6.63,3747499,0
2013-02-20,6.6,6.63,6.565,6.6,4373558,0
2013-02-21,6.55,6.6,6.53,6.59,4726694,0
2013-02-22,6.58,6.64,6.56,6.59,5559820,0
2013-02-25,6.59,6.63,6.48,6.6,8130530,0
2013-02-26,6.6,6.62,6.5,6.6,6502077,0
2013-02-27,6.58,6.63,6.57,6.61,4085738,0
2013-02-28,6.6,6.65,6.58,6.65,6657618,0
2013-03-01,6.65,6.66,6.57,6.63,4869934,0
2013-03-04,6.58,6.7,6.55,6.66,4369564,0
2013-03-05,6.68,6.79,6.61,6.77,3558556,0
2013-03-06,6.74,6.78,6.645,6.7,2549508,0
2013-03-07,6.67,6.81,6.66,6.78,2863699,0
2013-03-08,6.81,6.835,6.79,6.81,2988313,0
2013-03-11,6.78,6.94,6.71,6.93,4733454,0
2013-03-12,6.94,6.95,6.83,6.83,4041958,0
2013-03-13,6.83,6.89,6.81,6.85,1336700,0
2013-03-14,6.88,6.9,6.85,6.89,1484225,0
2013-03-15,6.87,6.89,6.81,6.825,3124395,0
2013-03-18,6.77,6.86,6.75,6.78,3551364,0
2013-03-19,6.82,6.895,6.82,6.87,2844593,0
2013-03-20,6.89,6.93,6.85,6.889,2677516,0
2013-03-21,6.81,6.85,6.68,6.71,4763683,0
2013-03-22,6.72,6.78,6.69,6.71,6498617,0
2013-03-25,6.73,6.76,6.63,6.73,4684150,0
2013-03-26,6.75,6.75,6.67,6.7,6624256,0
2013-03-27,6.66,6.85,6.62,6.79,4261962,0
2013-03-28,6.76,6.79,6.69,6.76,4012049,0
2013-04-01,6.76,6.82,6.63,6.64,4670922,0
2013-04-02,6.67,6.77,6.65,6.67,5111686,0
2013-04-03,6.67,6.76,6.63,6.66,5964255,0
2013-04-04,6.65,6.75,6.64,6.72,4495292,0
2013-04-05,6.65,6.72,6.6,6.67,3574731,0
2013-04-08,6.76,6.86,6.73,6.78,6535629,0
2013-04-09,6.76,6.87,6.76,6.83,2199401,0
2013-04-10,6.8,6.95,6.7801,6.95,2196142,0
2013-04-11,6.95,6.95,6.85,6.92,1554862,0
2013-04-12,6.89,6.915,6.82,6.86,2163552,0
2013-04-15,6.81,6.84,6.7,6.7,4540425,0
2013-04-16,6.75,6.94,6.73,6.89,3072502,0
2013-04-17,6.9499,6.9499,6.67,6.72,6297152,0
2013-04-18,6.7,6.75,6.61,6.66,5397137,0
2013-04-19,6.71,6.77,6.66,6.69,2918771,0
2013-04-22,6.62,6.71,6.62,6.69,3683055,0
2013-04-23,6.74,6.87,6.71,6.82,2430015,0
2013-04-24,6.79,6.9,6.75,6.86,3524294,0
2013-04-25,6.9,7,6.8916,6.96,2350921,0
2013-04-26,6.9,6.94,6.85,6.87,1689048,0
2013-04-29,6.9,7,6.89,6.98,2496998,0
2013-04-30,6.95,7.15,6.95,7.15,6111918,0
2013-05-01,7,7.04,6.84,6.84,7379607,0
2013-05-02,6.85,6.925,6.82,6.83,4958617,0
2013-05-03,6.76,6.95,6.76,6.94,7428141,0
2013-05-06,6.9,7.15,6.8625,7.14,5643398,0
2013-05-07,7.12,7.2,7.1,7.18,2431492,0
2013-05-08,7.17,7.225,7.07,7.21,2822134,0
2013-05-09,7.18,7.21,7.1,7.15,5407433,0
2013-05-10,7.15,7.3,7.14,7.19,3916112,0
2013-05-13,7.21,7.21,7.05,7.11,7457048,0
2013-05-14,7.13,7.23,7.09,7.17,9621009,0
2013-05-15,7.19,7.3,7.17,7.29,5197717,0
2013-05-16,7.3,7.39,7.21,7.22,5076585,0
2013-05-17,7.29,7.385,7.2615,7.38,3890860,0
2013-05-20,7.33,7.44,7.33,7.38,3337165,0
2013-05-21,7.38,7.54,7.34,7.54,6432594,0
2013-05-22,7.54,7.59,7.31,7.35,4371649,0
2013-05-23,7.04,7.38,7.01,7.31,5667938,0
2013-05-24,7.27,7.44,7.23,7.4,3058491,0
2013-05-28,7.25,7.41,7.17,7.32,6021520,0
2013-05-29,7.3,7.365,7.25,7.32,4374782,0
2013-05-30,7.36,7.45,7.29,7.43,6837991,0
2013-05-31,7.43,7.56,7.39,7.46,5722378,0
2013-06-03,7.5,7.54,7.41,7.5,4115775,0
2013-06-04,7.48,7.71,7.47,7.61,7119220,0
2013-06-05,7.58,7.65,7.5,7.51,5805537,0
2013-06-06,7.51,7.75,7.5,7.66,6874252,0
2013-06-07,7.67,7.92,7.67,7.89,6554787,0
2013-06-10,7.88,7.9,7.77,7.85,6035461,0
2013-06-11,7.73,7.84,7.72,7.78,3706487,0
2013-06-12,7.81,7.88,7.62,7.64,4561448,0
2013-06-13,7.64,7.74,7.57,7.74,2982821,0
2013-06-14,7.76,7.8,7.61,7.64,3869591,0
2013-06-17,7.69,7.75,7.55,7.63,4574474,0
2013-06-18,7.61,7.68,7.59,7.65,4852268,0
2013-06-19,7.58,7.68,7.52,7.57,4514962,0
2013-06-20,7.43,7.57,7.42,7.445,5424606,0
2013-06-21,7.49,7.53,7.375,7.445,5287806,0
2013-06-24,7.34,7.4,7.28,7.32,3642010,0
2013-06-25,7.36,7.46,7.3,7.41,4157973,0
2013-06-26,7.45,7.51,7.41,7.47,2096291,0
2013-06-27,7.5,7.783,7.49,7.71,8329053,0
2013-06-28,7.68,7.795,7.58,7.74,5207788,0
2013-07-01,7.75,7.84,7.75,7.81,4645787,0
2013-07-02,7.77,7.8401,7.69,7.73,3500378,0
2013-07-03,7.72,7.8,7.66,7.75,1061353,0
2013-07-05,7.71,7.84,7.69,7.78,2296023,0
2013-07-08,7.69,7.78,7.65,7.68,3698009,0
2013-07-09,7.75,7.81,7.69,7.79,3971766,0
2013-07-10,7.79,7.89,7.78,7.86,3548588,0
2013-07-11,7.9,7.95,7.825,7.87,3377232,0
2013-07-12,7.85,7.94,7.85,7.92,3016383,0
2013-07-15,7.91,8,7.88,7.95,3920665,0
2013-07-16,7.97,8.035,7.93,7.94,4041205,0
2013-07-17,7.98,8.0301,7.9498,7.99,4468966,0
2013-07-18,7.96,8.02,7.86,7.97,3469183,0
2013-07-19,7.97,8.02,7.9,8.02,3171057,0
2013-07-22,7.97,8.09,7.97,8.05,3584222,0
2013-07-23,8.09,8.18,8.05,8.13,3473900,0
2013-07-24,8.09,8.2,8.09,8.13,2395833,0
2013-07-25,8.08,8.19,8.08,8.14,6189129,0
2013-07-26,8.31,8.6,8.22,8.42,7848290,0
2013-07-29,8.36,8.52,8.355,8.5,3776867,0
2013-07-30,8.33,8.66,8.33,8.6,4330345,0
2013-07-31,8.65,8.75,8.59,8.66,5923764,0
2013-08-01,8.77,8.94,8.72,8.91,5545890,0
2013-08-02,8.85,8.87,8.745,8.8,5197417,0
2013-08-05,8.76,8.88,8.75,8.86,4045311,0
2013-08-06,8.8,8.98,8.8,8.96,5149635,0
2013-08-07,8.9,9.08,8.89,8.99,5656613,0
2013-08-08,9,9.18,9,9.06,3824948,0
2013-08-09,9.595,9.595,8.99,9.07,2869472,0
2013-08-12,9.01,9.07,8.96,9,2967306,0
2013-08-13,9.07,9.19,8.981,9.16,4372400,0
2013-08-14,9.16,9.2,9.1,9.14,3854099,0
2013-08-15,9.12,9.13,8.93,8.94,3465853,0
2013-08-16,8.95,9.1,8.86,9.03,4183485,0
2013-08-19,9.02,9.0625,8.97,9,7614959,0
2013-08-20,9,9.08,8.99,9.01,3976835,0
2013-08-21,9.03,9.07,8.92,9.005,5554852,0
2013-08-22,9.05,9.19,9.02,9.15,3082962,0
2013-08-23,9.19,9.206,8.89,8.94,10438020,0
2013-08-26,8.9,8.96,8.79,8.85,6933884,0
2013-08-27,8.69,8.9,8.68,8.765,7128040,0
2013-08-28,8.75,8.96,8.74,8.9,7447090,0
2013-08-29,8.87,9.13,8.87,9.03,7084628,0
2013-08-30,9.08,9.0899,8.89,8.98,4976122,0
2013-09-03,9.01,9.1,8.93,8.94,3974913,0
2013-09-04,8.94,9.14,8.94,9.1,17179456,0
2013-09-05,9.15,9.2,9.07,9.19,5298115,0
2013-09-06,9.2,9.24,9.09,9.23,2980039,0
2013-09-09,9.24,9.45,9.22,9.45,8798342,0
2013-09-10,9.5,9.71,9.48,9.5,7200516,0
2013-09-11,9.44,9.51,9.35,9.5,5354323,0
2013-09-12,9.48,9.49,9.33,9.355,2889187,0
2013-09-13,9.35,9.44,9.33,9.4,2286758,0
2013-09-16,9.47,9.48,9.28,9.28,4576170,0
2013-09-17,9.32,9.34,9.18,9.19,11028146,0
2013-09-18,9.15,9.37,9.07,9.29,8241651,0
2013-09-19,9.31,9.37,9.23,9.34,8692098,0
2013-09-20,9.34,9.39,9.23,9.27,5846317,0
2013-09-23,9.22,9.27,9.06,9.19,3693664,0
2013-09-24,9.22,9.28,9.14,9.16,2653600,0
2013-09-25,9.17,9.29,9.13,9.27,3700900,0
2013-09-26,9.25,9.3,9.14,9.14,3383300,0
2013-09-27,9.09,9.22,9.05,9.14,4018100,0
2013-09-30,9.1,9.16,9.05,9.09,4494234,0
2013-10-01,9.05,9.21,9.05,9.2,2967632,0
2013-10-02,9.11,9.25,9.11,9.25,3321620,0
2013-10-03,9.2,9.26,9.11,9.21,3422400,0
2013-10-04,9.2,9.25,9.15,9.17,1772900,0
2013-10-07,9.08,9.14,9.07,9.08,1770719,0
2013-10-08,9.07,9.13,8.88,8.89,2479900,0
2013-10-09,8.87,8.94,8.69,8.79,3097400,0
2013-10-10,8.87,8.95,8.79,8.87,3360800,0
2013-10-11,8.84,9.03,8.82,8.99,3656100,0
2013-10-14,8.93,9.1,8.88,9.05,3115300,0
2013-10-15,9.02,9.15,8.95,9.06,4967331,0
2013-10-16,9.14,9.19,9.06,9.19,3918010,0
2013-10-17,9.11,9.29,9.11,9.22,2423400,0
2013-10-18,9.23,9.26,9.17,9.205,3193718,0
2013-10-21,9.17,9.26,9.16,9.23,2148400,0
2013-10-22,9.23,9.31,9.2,9.25,1943600,0
2013-10-23,9.25,9.29,9.12,9.15,2387000,0
2013-10-24,9.16,9.21,9.08,9.15,2912100,0
2013-10-25,9.14,9.15,8.83,8.88,6097213,0
2013-10-28,8.82,9.03,8.82,8.98,3309624,0
2013-10-29,8.95,8.98,8.75,8.85,9017400,0
2013-10-30,8.43,8.47,7.75,7.86,17212400,0
2013-10-31,7.86,7.94,7.82,7.89,6676981,0
2013-11-01,7.86,7.95,7.83,7.93,5661200,0
2013-11-04,7.93,8,7.84,7.93,4472500,0
2013-11-05,7.89,7.98,7.79,7.81,13226772,0
2013-11-06,7.82,7.9,7.79,7.8,4347900,0
2013-11-07,7.84,7.86,7.69,7.765,5981155,0
2013-11-08,7.78,7.79,7.66,7.7,2470300,0
2013-11-11,7.7,7.73,7.63,7.66,3043500,0
2013-11-12,7.62,7.66,7.52,7.54,8910002,0
2013-11-13,7.5,7.67,7.42,7.62,9283321,0
2013-11-14,7.6,7.63,7.51,7.56,3627000,0
2013-11-15,7.6,7.74,7.55,7.74,6238900,0
2013-11-18,7.74,7.79,7.7,7.74,7648100,0
2013-11-19,7.73,7.76,7.49,7.52,8569000,0
2013-11-20,7.59,7.59,7.44,7.47,4709200,0
2013-11-21,7.51,7.57,7.47,7.53,4104800,0
2013-11-22,7.51,7.6,7.41,7.48,6195900,0
2013-11-25,7.45,7.59,7.43,7.5,4512900,0
2013-11-26,7.52,7.56,7.44,7.51,5092100,0
2013-11-27,7.5,7.58,7.49,7.56,3677500,0
2013-11-29,7.55,7.63,7.54,7.58,1510176,0
2013-12-02,7.6,7.6,7.42,7.42,4552400,0
2013-12-03,7.44,7.49,7.36,7.45,9289700,0
2013-12-04,7.2,7.42,7.19,7.33,5874135,0
2013-12-05,7.32,7.39,7.29,7.31,3219178,0
2013-12-06,7.33,7.5,7.29,7.48,3575700,0
2013-12-09,7.5,7.54,7.32,7.32,3906700,0
2013-12-10,7.32,7.35,7.23,7.25,4003900,0
2013-12-11,7.27,7.29,7.11,7.13,5267300,0
2013-12-12,7.15,7.2,7.11,7.15,3916300,0
2013-12-13,7.01,7.2,7.01,7.15,2427100,0
2013-12-16,7.21,7.44,7.18,7.36,6593900,0
2013-12-17,7.35,7.51,7.33,7.48,5286477,0
2013-12-18,7.4,7.44,7.2,7.28,7475900,0
2013-12-19,7.29,7.4,7.19,7.38,4700800,0
2013-12-20,7.4,7.61,7.38,7.53,8630400,0
2013-12-23,7.57,7.68,7.54,7.65,4671300,0
2013-12-24,7.65,7.75,7.61,7.71,1487965,0
2013-12-26,7.7,7.74,7.59,7.69,2610000,0
2013-12-27,7.67,7.75,7.64,7.71,2383000,0
2013-12-30,7.75,7.79,7.7,7.76,1956900,0
2013-12-31,7.79,7.791,7.72,7.77,1875326,0
2014-01-02,7.72,7.77,7.635,7.71,5093318,0
2014-01-03,7.73,7.76,7.65,7.71,7900335,0
2014-01-06,7.75,7.79,7.64,7.7,3621700,0
2014-01-07,7.71,7.74,7.63,7.68,4540000,0
2014-01-08,7.68,7.74,7.64,7.67,1825300,0
2014-01-09,7.72,7.79,7.61,7.72,5781000,0
2014-01-10,7.75,7.77,7.62,7.65,4282100,0
2014-01-13,7.65,7.68,7.56,7.62,6307400,0
2014-01-14,7.77,7.84,7.65,7.75,4871400,0
2014-01-15,7.75,7.85,7.7,7.85,8176375,0
2014-01-16,7.86,7.89,7.78,7.84,4539300,0
2014-01-17,7.86,7.89,7.68,7.72,5110000,0
2014-01-21,7.81,7.81,7.65,7.69,3791900,0
2014-01-22,7.65,7.72,7.61,7.68,8516800,0
2014-01-23,7.62,7.72,7.57,7.63,9692300,0
2014-01-24,7.65,7.7,7.48,7.5,11985648,0
2014-01-27,7.48,7.54,7.41,7.5,5361700,0
2014-01-28,7.49,7.66,7.45,7.66,5622244,0
2014-01-29,7.63,7.77,7.54,7.7,8570000,0
2014-01-30,8.3,8.51,8.02,8.27,26030300,0
2014-01-31,8.23,8.31,8.11,8.15,8153500,0
2014-02-03,8.22,8.32,8,8.11,9032064,0
2014-02-04,8.16,8.2,8.06,8.14,4718162,0
2014-02-05,8.15,8.22,8.11,8.19,12812456,0
2014-02-06,8.19,8.37,8.18,8.33,3791326,0
2014-02-07,8.35,8.525,8.34,8.5,6062962,0
2014-02-10,8.46,8.58,8.43,8.57,4186131,0
2014-02-11,8.54,8.75,8.51,8.75,5228774,0
2014-02-12,8.73,8.9,8.7,8.76,6972667,0
2014-02-13,8.74,8.9,8.71,8.89,6541210,0
2014-02-14,8.86,9.11,8.81,9.09,7991920,0
2014-02-18,9.09,9.12,9,9.1,4218301,0
2014-02-19,9.03,9.19,9.02,9.085,5388984,0
2014-02-20,9.1,9.21,9.02,9.18,2721054,0
2014-02-21,9.2,9.24,9.15,9.18,3122849,0
2014-02-24,9.47,9.54,9.4,9.42,5753420,0
2014-02-25,9.47,9.47,9.21,9.3,4760071,0
2014-02-26,9.42,9.46,9.21,9.26,6934131,0
2014-02-27,9.21,9.24,8.99,9.07,8706708,0
2014-02-28,9.09,9.09,8.9,8.95,7798177,0
2014-03-03,8.82,8.97,8.79,8.97,4812540,0
2014-03-04,9,9.25,9,9.23,6470085,0
2014-03-05,9.23,9.35,9.21,9.25,4655545,0
2014-03-06,9.26,9.3,9.135,9.15,3711508,0
2014-03-07,9.18,9.26,9.08,9.1,3880695,0
2014-03-10,9.01,9.11,8.94,9.03,3855863,0
2014-03-11,9.1,9.11,8.93,8.96,4520075,0
2014-03-12,8.92,9.16,8.86,9.15,3653567,0
2014-03-13,9.2,9.24,9.02,9.03,4568663,0
2014-03-14,8.99,9.22,8.98,9.11,4450947,0
2014-03-17,9.15,9.29,9.13,9.26,3320248,0
2014-03-18,9.3,9.48,9.27,9.42,5181850,0
2014-03-19,9.38,9.4701,9.355,9.37,3663954,0
2014-03-20,9.35,9.46,9.35,9.41,3693699,0
2014-03-21,9.43,9.49,9.38,9.42,3445000,0
2014-03-24,9.44,9.45,9.3,9.37,4284692,0
2014-03-25,9.37,9.48,9.275,9.3,3509662,0
2014-03-26,9.37,9.45,9.16,9.16,3630600,0
2014-03-27,9.16,9.26,9.055,9.09,4334535,0
2014-03-28,9.09,9.17,9,9.09,3587124,0
2014-03-31,9.09,9.29,9.03,9.24,4219022,0
2014-04-01,9.29,9.37,9.185,9.29,9642987,0
2014-04-02,9.29,9.405,9.26,9.34,7646220,0
2014-04-03,9.35,9.555,9.34,9.42,9140511,0
2014-04-04,9.46,9.56,9.255,9.26,5940413,0
2014-04-07,9.1801,9.2504,8.91,9,5707123,0
2014-04-08,9.05,9.2,8.97,9.18,4407441,0
2014-04-09,9.18,9.41,9.18,9.37,4197654,0
2014-04-10,9.36,9.45,9.22,9.23,4237936,0
2014-04-11,9.17,9.26,9.05,9.08,2854164,0
2014-04-14,9.12,9.22,9.03,9.16,4271501,0
2014-04-15,9.15,9.24,9.02,9.19,3364226,0
2014-04-16,9.22,9.38,9.2001,9.35,4945451,0
2014-04-17,9.34,9.53,9.3,9.42,5564420,0
2014-04-21,9.44,9.44,9.221,9.39,4160348,0
2014-04-22,9.43,9.52,9.38,9.44,4204914,0
2014-04-23,9.47,9.63,9.46,9.55,5194092,0
2014-04-24,9.6,9.63,9.29,9.46,5526751,0
2014-04-25,9.45,9.46,9.32,9.32,2574626,0
2014-04-28,9.32,9.37,8.99,9.01,8550273,0
2014-04-29,9,9.085,8.86,8.93,6533615,0
2014-04-30,8.89,9.05,8.82,8.99,13864767,0
2014-05-01,9.31,9.31,8.982,9.23,11589050,0
2014-05-02,9.06,9.49,9.06,9.36,7612061,0
2014-05-05,9.31,9.51,9.215,9.5,20827834,0
2014-05-06,9.47,9.599,9.41,9.46,8382909,0
2014-05-07,9.45,9.49,9.315,9.43,7076344,0
2014-05-08,9.56,9.74,9.5,9.56,8491366,0
2014-05-09,9.42,9.608,9.3,9.52,4849350,0
2014-05-12,9.42,9.65,9.4,9.63,5541722,0
2014-05-13,9.75,9.76,9.52,9.58,3781723,0
2014-05-14,9.6,9.655,9.54,9.56,3282219,0
2014-05-15,9.59,9.62,9.325,9.37,4645965,0
2014-05-16,9.3,9.53,9.3,9.5,3006699,0
2014-05-19,9.37,9.7,9.37,9.62,3191430,0
2014-05-20,9.55,9.575,9.43,9.46,3075493,0
2014-05-21,9.47,9.67,9.39,9.6,5434044,0
2014-05-22,9.7,10.06,9.7,10.04,10682545,0
2014-05-23,10.08,10.25,10,10.19,11492439,0
2014-05-27,10.19,10.19,10.04,10.06,5883506,0
2014-05-28,10.05,10.1,9.925,10.09,5370610,0
2014-05-29,10.1,10.215,10.09,10.19,8285885,0
2014-05-30,10.21,10.22,10.08,10.17,7328624,0
2014-06-02,10.21,10.29,10.12,10.29,5277132,0
2014-06-03,10.28,10.4,10.24,10.37,4343608,0
2014-06-04,10.38,10.72,10.335,10.7,9431308,0
2014-06-05,10.76,10.86,10.69,10.83,5170474,0
2014-06-06,10.9,11.06,10.83,10.99,9801883,0
2014-06-09,10.91,11.2,10.91,11.17,5831861,0
2014-06-10,11.14,11.435,11.12,11.32,6659226,0
2014-06-11,11.25,11.38,11.162,11.35,4215167,0
2014-06-12,11.33,11.42,11.22,11.32,6471232,0
2014-06-13,11.27,11.46,11.27,11.32,4087474,0
2014-06-16,11.27,11.33,11.15,11.24,4715512,0
2014-06-17,11.27,11.3,11.11,11.16,6720404,0
2014-06-18,10.81,11.17,10.79,11.17,5556330,0
2014-06-19,11.09,11.25,11.045,11.24,3104807,0
2014-06-20,11.24,11.26,11.09,11.11,4047636,0
2014-06-23,11.15,11.15,11.04,11.08,2685217,0
2014-06-24,11.04,11.14,10.955,10.99,3504290,0
2014-06-25,10.95,11.1,10.86,11.07,2538942,0
2014-06-26,11.05,11.14,11.05,11.11,2006247,0
2014-06-27,11.08,11.21,11.07,11.2,2628544,0
2014-06-30,11.1,11.195,11,11.07,3064935,0
2014-07-01,11.19,11.49,11.16,11.23,4505138,0
2014-07-02,11.21,11.3,11.16,11.19,3910900,0
2014-07-03,11.25,11.34,11.22,11.27,1900730,0
2014-07-07,11.2,11.25,11,11.005,4499751,0
2014-07-08,11.02,11.04,10.74,10.93,4430682,0
2014-07-09,10.96,11.03,10.86,10.98,1834582,0
2014-07-10,10.8,10.97,10.77,10.92,2368554,0
2014-07-11,10.77,10.97,10.73,10.96,1740660,0
2014-07-14,11,11.06,10.905,10.92,3645771,0
2014-07-15,10.93,10.99,10.76,10.8,3196277,0
2014-07-16,10.87,10.9,10.74,10.75,3343065,0
2014-07-17,10.78,10.9,10.74,10.8,6322874,0
2014-07-18,10.83,11.04,10.83,10.96,5310103,0
2014-07-21,10.98,11,10.73,10.9,3943032,0
2014-07-22,10.99,11.19,10.95,11.11,10454008,0
2014-07-23,11.16,11.28,10.98,11.27,4483766,0
2014-07-24,11.41,11.41,11.23,11.24,5146882,0
2014-07-25,11.12,11.12,10.63,10.84,4806087,0
2014-07-28,10.8,10.93,10.785,10.86,3880253,0
2014-07-29,10.84,10.89,10.75,10.76,3653576,0
2014-07-30,10.77,10.81,10.5,10.55,4386826,0
2014-07-31,10.47,10.48,10.25,10.39,4613618,0
2014-08-01,10.28,10.46,10.28,10.295,3636798,0
2014-08-04,10.36,10.51,10.3,10.5,3949157,0
2014-08-05,10.41,10.42,10.28,10.33,2620999,0
2014-08-06,10.51,10.62,10.45,10.5,4135074,0
2014-08-07,10.58,10.64,10.35,10.42,3867718,0
2014-08-08,10.44,10.59,10.37,10.56,2728815,0
2014-08-11,10.64,10.79,10.56,10.67,2673423,0
2014-08-12,10.65,10.7,10.485,10.51,2678428,0
2014-08-13,10.58,10.63,10.49,10.63,2957668,0
2014-08-14,10.6,10.68,10.56,10.57,1895532,0
2014-08-15,10.63,10.65,10.47,10.58,2422298,0
2014-08-18,10.63,10.73,10.56,10.68,1440858,0
2014-08-19,10.66,10.855,10.66,10.82,2929816,0
2014-08-20,10.83,10.92,10.74,10.88,2355077,0
2014-08-21,10.88,11.04,10.87,10.97,2720665,0
2014-08-22,10.98,10.99,10.77,10.83,2405435,0
2014-08-25,10.89,10.95,10.79,10.83,3235779,0
2014-08-26,10.84,11.03,10.785,11,5759661,0
2014-08-27,11.05,11.13,10.96,10.985,5010201,0
2014-08-28,10.95,10.97,10.77,10.97,2309077,0
2014-08-29,10.97,11.13,10.97,11.04,2466211,0
2014-09-02,11.06,11.17,10.97,11.1,3470608,0
2014-09-03,11.5,11.83,11.43,11.52,13879575,0
2014-09-04,11.48,11.51,11.17,11.21,5389072,0
2014-09-05,11.16,11.22,10.95,11.03,5609829,0
2014-09-08,11.02,11.21,10.99,11.18,3777697,0
2014-09-09,11.14,11.19,11.1,11.13,3324626,0
2014-09-10,11.1,11.17,11.01,11.05,3402115,0
2014-09-11,11.1,11.18,11.02,11.07,3217501,0
2014-09-12,11.05,11.1,10.98,11.02,3667788,0
2014-09-15,10.99,11.02,10.83,10.88,2882103,0
2014-09-16,10.85,10.94,10.81,10.89,2951053,0
2014-09-17,10.82,10.94,10.78,10.84,4723351,0
2014-09-18,10.87,11.02,10.87,10.93,4327555,0
2014-09-19,10.96,11.015,10.77,10.845,5075141,0
2014-09-22,10.76,10.84,10.65,10.68,3746305,0
2014-09-23,10.66,10.85,10.61,10.79,3222361,0
2014-09-24,10.8,10.88,10.77,10.81,2636286,0
2014-09-25,10.84,10.84,10.42,10.51,5120723,0
2014-09-26,10.51,10.62,10.48,10.51,3254372,0
2014-09-29,10.43,10.49,10.33,10.35,4438986,0
2014-09-30,10.34,10.4,10.28,10.32,4135826,0
2014-10-01,10.3,10.31,9.95,10,6879675,0
2014-10-02,9.98,10.07,9.77,9.99,3518302,0
2014-10-03,10,10.255,9.98,10.22,9881398,0
2014-10-06,10.23,10.45,10.2,10.3,5073758,0
2014-10-07,10.22,10.28,10.06,10.1,7425790,0
2014-10-08,10.13,10.33,9.91,10.28,9895425,0
2014-10-09,10.28,10.38,10.05,10.1,5423958,0
2014-10-10,9.9,9.99,9.06,9.06,8036380,0
2014-10-13,8.97,9.02,8.64,8.75,6042266,0
2014-10-14,8.79,9.05,8.69,8.8,6148721,0
2014-10-15,8.79,8.83,8.46,8.76,6738635,0
2014-10-16,8.59,9.06,8.54,8.86,6274519,0
2014-10-17,8.98,9.185,8.82,8.89,3770302,0
2014-10-20,8.84,8.98,8.81,8.95,3494940,0
2014-10-21,9,9.33,9,9.18,4233165,0
2014-10-22,9.2,9.32,9.04,9.07,4201639,0
2014-10-23,9.2,9.22,9.08,9.21,4363016,0
2014-10-24,9.25,9.36,9.18,9.33,2578867,0
2014-10-27,9.3,9.34,9.19,9.27,3154257,0
2014-10-28,9.34,9.82,9.32,9.795,4278684,0
2014-10-29,9.79,9.96,9.74,9.83,6074528,0
2014-10-30,9.9,10.57,9.87,10.26,7448441,0
2014-10-31,10.72,10.88,10.59,10.72,10426959,0
2014-11-03,10.69,10.91,10.65,10.78,4063991,0
2014-11-04,10.77,10.89,10.69,10.79,4022991,0
2014-11-05,10.91,10.948,10.72,10.89,4609738,0
2014-11-06,10.85,10.97,10.77,10.88,3454991,0
2014-11-07,10.86,10.93,10.76,10.86,3041767,0
2014-11-10,10.89,11.08,10.73,10.74,6726415,0
2014-11-11,10.74,10.94,10.74,10.92,3196720,0
2014-11-12,10.88,11.07,10.79,11.03,5323300,0
2014-11-13,11.01,11.12,10.85,10.89,3474521,0
2014-11-14,11.06,11.12,10.93,11.095,4798669,0
2014-11-17,11.09,11.14,10.97,10.98,2314108,0
2014-11-18,10.98,11.19,10.97,11.08,6286725,0
2014-11-19,11.07,11.1,10.92,10.99,3056329,0
2014-11-20,10.93,11.125,10.92,11.03,4136738,0
2014-11-21,11.11,11.18,11.05,11.1,6164643,0
2014-11-24,11.13,11.23,11.05,11.2,3170670,0
2014-11-25,11.2,11.25,11.07,11.1,5390298,0
2014-11-26,11.12,11.135,11.06,11.09,2275245,0
2014-11-28,11.06,11.11,11.02,11.09,1728111,0
2014-12-01,11.03,11.22,11,11.11,3549680,0
2014-12-02,11.15,11.25,11.09,11.1,3552913,0
2014-12-03,11.06,11.25,11.06,11.24,6692280,0
2014-12-04,11.23,11.32,11.19,11.27,6634146,0
2014-12-05,11.27,11.32,11.24,11.29,4510431,0
2014-12-08,11.32,11.36,10.96,10.98,4115682,0
2014-12-09,10.843,11.11,10.72,11.095,8161030,0
2014-12-10,11.07,11.13,10.88,10.9,3880164,0
2014-12-11,10.97,11.05,10.79,10.85,4514559,0
2014-12-12,10.77,10.94,10.61,10.62,3385526,0
2014-12-15,10.71,10.845,10.7,10.78,5252404,0
2014-12-16,10.73,11.07,10.68,10.77,5472614,0
2014-12-17,10.78,10.86,10.53,10.68,9682946,0
2014-12-18,10.89,10.96,10.78,10.95,6648854,0
2014-12-19,10.98,11.08,10.92,11.015,3471460,0
2014-12-22,11.01,11.19,11.01,11.13,4911717,0
2014-12-23,11.18,11.18,11.06,11.135,6913356,0
2014-12-24,11.13,11.37,11.13,11.25,5750741,0
2014-12-26,11.28,11.37,11.26,11.32,3991023,0
2014-12-29,11.23,11.375,11.22,11.32,3756064,0
2014-12-30,11.32,11.39,11.18,11.35,2567649,0
2014-12-31,11.38,11.39,11.15,11.18,2343226,0
2015-01-02,11.22,11.24,10.96,11.1,3145314,0
2015-01-05,11.01,11.02,10.75,10.82,4109405,0
2015-01-06,10.82,10.84,10.35,10.47,9527479,0
2015-01-07,10.55,10.91,10.5,10.89,7790980,0
2015-01-08,10.94,11.11,10.92,11.09,3509706,0
2015-01-09,11.1,11.17,11.02,11.09,2579649,0
2015-01-12,11.06,11.12,10.71,10.81,3303904,0
2015-01-13,10.87,11.06,10.65,10.8,4617971,0
2015-01-14,10.73,10.91,10.62,10.81,4791098,0
2015-01-15,10.89,10.93,10.66,10.68,3408662,0
2015-01-16,10.69,10.89,10.62,10.87,2543486,0
2015-01-20,10.97,10.97,10.72,10.74,2859689,0
2015-01-21,10.75,10.9,10.61,10.86,4448909,0
2015-01-22,10.9,10.95,10.75,10.87,3658171,0
2015-01-23,10.95,11.05,10.89,11,3664517,0
2015-01-26,11.04,11.1,10.99,11.04,2796521,0
2015-01-27,10.9,10.99,10.62,10.65,4202520,0
2015-01-28,10.93,10.93,10.56,10.57,4881237,0
2015-01-29,11.09,11.35,10.95,11.35,12199731,0
2015-01-30,11.24,11.255,11,11.12,6647450,0
2015-02-02,11.09,11.25,10.93,11.2,4865924,0
2015-02-03,11.3,11.71,11.27,11.68,6330018,0
2015-02-04,11.68,11.87,11.555,11.62,4586635,0
2015-02-05,11.7,11.94,11.66,11.88,3934229,0
2015-02-06,11.89,11.91,11.69,11.74,3705737,0
2015-02-09,11.7,11.845,11.61,11.63,3276512,0
2015-02-10,11.74,11.9,11.6,11.86,3165571,0
2015-02-11,11.81,11.95,11.76,11.93,3953872,0
2015-02-12,12,12.16,11.94,12.14,4229537,0
2015-02-13,12.15,12.16,11.89,12.05,5749823,0
2015-02-17,12.02,12.25,12,12.15,4155638,0
2015-02-18,12.2,12.25,11.98,12.03,5717171,0
2015-02-19,12.04,12.21,11.97,12.07,3090175,0
2015-02-20,12.07,12.23,12,12.23,2780402,0
2015-02-23,12.25,12.26,12.06,12.21,2484005,0
2015-02-24,12.23,12.44,12.22,12.4,4604449,0
2015-02-25,12.39,12.44,12.25,12.29,2589488,0
2015-02-26,12.3,12.48,12.25,12.28,4554119,0
2015-02-27,12.32,12.35,12.12,12.18,7612542,0
2015-03-02,12.15,12.36,12.15,12.23,4081600,0
2015-03-03,12.19,12.21,11.89,11.92,6133400,0
2015-03-04,11.92,12.07,11.8,11.94,6790200,0
2015-03-05,11.96,12.02,11.9,11.96,3121900,0
2015-03-06,11.93,11.94,11.7,11.76,3471200,0
2015-03-09,11.76,11.82,11.62,11.65,3565700,0
2015-03-10,11.53,11.65,11.35,11.41,3274500,0
2015-03-11,11.41,11.55,11.34,11.48,2338100,0
2015-03-12,11.41,11.59,11.41,11.55,1765400,0
2015-03-13,11.65,11.78,11.57,11.69,2938800,0
2015-03-16,11.73,11.93,11.69,11.9,3435000,0
2015-03-17,11.82,12,11.8,11.95,3957800,0
2015-03-18,12,12.24,11.91,12.08,4936700,0
2015-03-19,12.06,12.23,12.03,12.12,4422300,0
2015-03-20,12.25,12.35,12.18,12.28,3328900,0
2015-03-23,12.38,12.4,12.22,12.36,2692200,0
2015-03-24,12.34,12.5,12.31,12.45,4287400,0
2015-03-25,12.46,12.61,12.21,12.21,7488600,0
2015-03-26,12.18,12.41,12.12,12.34,5464000,0
2015-03-27,12.25,12.45,12.25,12.38,2939200,0
2015-03-30,12.44,12.74,12.4,12.65,4233500,0
2015-03-31,12.62,12.78,12.6,12.675,6397487,0
2015-04-01,12.61,12.63,12.44,12.57,4864400,0
2015-04-02,12.6,12.65,12.47,12.52,3543700,0
2015-04-06,12.41,12.63,12.4,12.59,2723100,0
2015-04-07,12.6,12.74,12.53,12.565,2550268,0
2015-04-08,12.6,12.79,12.55,12.79,3188200,0
2015-04-09,12.72,12.86,12.65,12.775,2441585,0
2015-04-10,12.71,12.84,12.66,12.84,1940500,0
2015-04-13,12.83,12.83,12.59,12.61,2402000,0
2015-04-14,12.59,12.61,12.42,12.55,3951300,0
2015-04-15,12.64,12.79,12.6,12.755,3105671,0
2015-04-16,12.67,12.72,12.585,12.61,1898074,0
2015-04-17,12.48,12.55,12.2,12.35,2675600,0
2015-04-20,12.36,12.515,12.325,12.46,2004383,0
2015-04-21,12.5,12.54,12.38,12.45,2053763,0
2015-04-22,12.45,12.61,12.18,12.59,2652196,0
2015-04-23,12.58,12.64,12.38,12.53,2784500,0
2015-04-24,12.5,12.54,12.29,12.35,2592223,0
2015-04-27,12.36,12.46,12.19,12.27,2382900,0
2015-04-28,12.22,12.32,12.045,12.17,3193819,0
2015-04-29,12.05,12.32,12.05,12.22,3685500,0
2015-04-30,11.64,11.86,11.31,11.52,6683100,0
2015-05-01,11.52,11.89,11.48,11.89,8430800,0
2015-05-04,12,12.1,11.92,12.03,7080200,0
2015-05-05,12.01,12.07,11.75,11.89,5738600,0
2015-05-06,11.92,11.96,11.63,11.805,7158748,0
2015-05-07,11.85,11.94,11.78,11.87,4384474,0
2015-05-08,11.98,12.02,11.9,11.96,5223200,0
2015-05-11,11.93,12.06,11.91,12.05,3230700,0
2015-05-12,11.96,12.13,11.915,12.08,3309283,0
2015-05-13,12.13,12.22,12.05,12.11,2965853,0
2015-05-14,12.2,12.53,12.13,12.52,3097200,0
2015-05-15,12.53,12.56,12.42,12.54,2996255,0
2015-05-18,12.49,12.6,12.425,12.57,2241046,0
2015-05-19,12.57,12.6,12.47,12.5,2706527,0
2015-05-20,12.47,12.63,12.465,12.51,3114305,0
2015-05-21,12.44,12.48,12.17,12.26,4693300,0
2015-05-22,12.12,12.29,12.09,12.26,2526900,0
2015-05-26,12.07,12.35,12.07,12.14,2936402,0
2015-05-27,12.14,12.27,12.11,12.22,2484400,0
2015-05-28,12.14,12.27,12.14,12.21,3138631,0
2015-05-29,12.21,12.24,12.08,12.15,3575800,0
2015-06-01,12.23,12.23,12,12.05,2930958,0
2015-06-02,11.96,12.12,11.94,12.1,4323040,0
2015-06-03,12.1,12.22,12.03,12.16,3173600,0
2015-06-04,11.99,12.15,11.93,12.08,5910600,0
2015-06-05,12.09,12.14,12,12.14,1902200,0
2015-06-08,12.07,12.15,12.01,12.02,3636600,0
2015-06-09,11.98,12.06,11.93,12.01,4637690,0
2015-06-10,12.09,12.18,12.03,12.1,2623115,0
2015-06-11,12.11,12.21,12.09,12.11,1274448,0
2015-06-12,12.01,12.11,11.95,12.05,1906200,0
2015-06-15,12.02,12.07,11.89,12.05,2216600,0
2015-06-16,11.98,12.11,11.95,12.05,4212500,0
2015-06-17,12.02,12.16,12.01,12.06,2612400,0
2015-06-18,11.91,12.1,11.91,12.06,4135400,0
2015-06-19,11.95,12.08,11.95,12.06,3676400,0
2015-06-22,12.05,12.15,12.01,12.15,2072000,0
2015-06-23,12.14,12.22,12.06,12.08,2707213,0
2015-06-24,12,12.11,11.8,11.89,5731200,0
2015-06-25,11.93,11.94,11.83,11.85,4174300,0
2015-06-26,11.85,11.9,11.77,11.84,3755300,0
2015-06-29,11.75,11.77,11.54,11.56,6210400,0
2015-06-30,11.6,11.72,11.29,11.31,3919574,0
2015-07-01,11.35,11.47,11.28,11.31,2716300,0
2015-07-02,11.37,11.4,11.22,11.31,1966800,0
2015-07-06,11.2,11.2,11.02,11.09,2453500,0
2015-07-07,11.08,11.21,10.93,11.19,3967800,0
2015-07-08,11.05,11.17,10.85,10.85,3537600,0
2015-07-09,10.99,10.99,10.78,10.85,5190300,0
2015-07-10,10.99,11.11,10.9,11.09,4096500,0
2015-07-13,11.11,11.17,10.72,10.76,4828200,0
2015-07-14,10.79,10.92,10.74,10.88,4989310,0
2015-07-15,10.85,10.96,10.735,10.75,3951519,0
2015-07-16,10.76,10.93,10.72,10.85,6871400,0
2015-07-17,10.86,10.93,10.76,10.79,2475200,0
2015-07-20,10.8,10.82,10.63,10.68,3110200,0
2015-07-21,10.64,10.98,10.61,10.89,4752700,0
2015-07-22,10.75,10.83,10.71,10.77,4265800,0
2015-07-23,10.89,11.03,10.75,10.89,4651700,0
2015-07-24,11.02,11.49,10.73,10.75,7949200,0
2015-07-27,10.62,10.84,10.53,10.63,4051100,0
2015-07-28,10.7,10.81,10.64,10.76,3749500,0
2015-07-29,10.73,10.945,10.68,10.94,5060873,0
2015-07-30,10.95,11.02,10.81,11,2992700,0
2015-07-31,11,11.07,10.91,11.01,3569400,0
2015-08-03,10.99,11,10.75,10.89,4501386,0
2015-08-04,10.84,11.01,10.81,10.9,3362100,0
2015-08-05,11,11.28,10.97,11.23,4020700,0
2015-08-06,11.27,11.31,10.965,11,2355770,0
2015-08-07,10.97,11.06,10.92,11.04,5168800,0
2015-08-10,11.13,11.3,11.13,11.26,2599200,0
2015-08-11,11.15,11.21,11,11.06,2645550,0
2015-08-12,11.02,11.15,10.83,11.14,4019700,0
2015-08-13,11.15,11.27,11.05,11.1,2491600,0
2015-08-14,11.06,11.17,11.03,11.17,3135700,0
2015-08-17,11.13,11.23,11.02,11.18,2278000,0
2015-08-18,11.08,11.23,11.08,11.09,2036700,0
2015-08-19,11.01,11.06,10.87,10.96,3024500,0
2015-08-20,10.87,10.92,10.73,10.73,2994000,0
2015-08-21,10.65,10.71,10.43,10.51,4783200,0
2015-08-24,9.78,10.52,9.55,10.08,4980234,0
2015-08-25,10.57,10.65,9.9,9.9,5775500,0
2015-08-26,10.04,10.33,9.97,10.32,4646800,0
2015-08-27,10.49,10.7,10.44,10.61,3400400,0
2015-08-28,10.6,10.76,10.55,10.6,2176800,0
2015-08-31,10.48,10.63,10.41,10.51,3228400,0
2015-09-01,10.25,10.38,10.09,10.15,3323800,0
2015-09-02,10.2,10.33,10.14,10.32,1861300,0
2015-09-03,10.33,10.62,10.26,10.51,3007200,0
2015-09-04,10.33,10.43,10.29,10.29,2083900,0
2015-09-08,10.5,10.59,10.41,10.55,3225700,0
2015-09-09,10.89,10.92,10.66,10.81,4069400,0
2015-09-10,10.8,10.95,10.78,10.85,3205904,0
2015-09-11,10.78,10.85,10.7,10.83,2473900,0
2015-09-14,10.9,10.93,10.77,10.81,2030800,0
2015-09-15,10.63,10.98,10.63,10.96,1937100,0
2015-09-16,10.97,11.17,10.91,11.11,2204400,0
2015-09-17,11.15,11.335,11.02,11.13,1929158,0
2015-09-18,10.95,11.06,10.86,10.87,3323100,0
2015-09-21,10.98,11.03,10.73,10.76,3059700,0
2015-09-22,10.5,10.78,10.36,10.44,3171500,0
2015-09-23,10.41,10.52,10.33,10.37,1321564,0
2015-09-24,10.29,10.41,10.15,10.35,2109189,0
2015-09-25,10.54,10.68,10.35,10.42,3316600,0
2015-09-28,10.37,10.45,10.22,10.27,2272389,0
2015-09-29,10.25,10.35,10.12,10.34,3022200,0
2015-09-30,10.47,10.61,10.45,10.54,3127600,0
2015-10-01,10.5,10.58,10.38,10.53,2465000,0
2015-10-02,10.38,10.73,10.35,10.72,1833300,0
2015-10-05,10.73,11.04,10.73,10.99,2635208,0
2015-10-06,11.03,11.06,10.85,10.97,3027800,0
2015-10-07,11.01,11.17,10.8,10.93,7959459,0
2015-10-08,10.95,10.99,10.84,10.92,2487900,0
2015-10-09,11.05,11.19,10.92,11.18,4942000,0
2015-10-12,11.2,11.27,11.08,11.19,2709666,0
2015-10-13,11.17,11.27,11.11,11.13,3456400,0
2015-10-14,11.17,11.34,11.09,11.22,3207837,0
2015-10-15,11.3,11.48,11.28,11.47,3982000,0
2015-10-16,11.43,11.5,11.25,11.29,2925900,0
2015-10-19,11.27,11.3,11.14,11.2,5279638,0
2015-10-20,12,12.095,11.75,11.79,10227591,0
2015-10-21,11.82,11.82,11.44,11.48,3119400,0
2015-10-22,11.49,11.59,11.23,11.33,7147100,0
2015-10-23,11.4,11.57,11.29,11.57,7113700,0
2015-10-26,11.58,11.59,11.34,11.37,3597100,0
2015-10-27,11.28,11.36,11.15,11.23,5043400,0
2015-10-28,11.22,11.47,11.09,11.44,6370900,0
2015-10-29,11.41,11.49,11.33,11.42,4943500,0
2015-10-30,11.43,11.51,11.39,11.39,4792400,0
2015-11-02,11.51,11.64,11.43,11.58,5358574,0
2015-11-03,11.64,11.81,11.58,11.77,12898466,0
2015-11-04,11.8,11.85,11.65,11.7,16737597,0
2015-11-05,11.73,11.8,11.66,11.72,3019600,0
2015-11-06,11.75,11.82,11.61,11.73,5575200,0
2015-11-09,11.68,11.74,11.57,11.61,2702693,0
2015-11-10,11.54,11.62,11.42,11.46,3197900,0
2015-11-11,11.53,11.61,11.37,11.39,2402800,0
2015-11-12,11.3,11.39,11.11,11.13,3929600,0
2015-11-13,11.07,11.13,10.93,11.05,4371200,0
2015-11-16,11.05,11.19,10.99,11.15,3383500,0
2015-11-17,11.15,11.21,10.89,10.92,5870500,0
2015-11-18,11,11.09,10.81,11.04,29889800,0
2015-11-19,11.07,11.21,11.06,11.13,9756588,0
2015-11-20,11.26,11.29,11.17,11.24,5946800,0
2015-11-23,11.25,11.27,11.19,11.24,5048000,0
2015-11-24,11.27,11.3,11.15,11.24,4582900,0
2015-11-25,11.22,11.29,11.13,11.17,2932700,0
2015-11-27,11.14,11.26,11.13,11.22,1065900,0
2015-11-30,11.23,11.34,11.2,11.25,4835600,0
2015-12-01,11.34,11.48,11.26,11.46,5170887,0
2015-12-02,11.35,11.49,11.16,11.18,3035475,0
2015-12-03,11.24,11.315,11.09,11.15,4875197,0
2015-12-04,11.16,11.39,11.12,11.33,3252200,0
2015-12-07,11.27,11.31,11.06,11.13,13775400,0
2015-12-08,11.01,11.11,10.89,10.94,9202813,0
2015-12-09,10.92,11.06,10.76,10.8,7397500,0
2015-12-10,10.77,10.98,10.71,10.8,5303900,0
2015-12-11,10.92,11.36,10.78,10.87,6958300,0
2015-12-14,10.87,10.88,10.63,10.83,6722844,0
2015-12-15,10.86,11.13,10.86,11.04,7624700,0
2015-12-16,11.12,11.25,10.95,11.04,7095300,0
2015-12-17,11.09,11.19,10.95,11.02,6945300,0
2015-12-18,10.99,11.08,10.75,10.81,37717000,0
2015-12-21,10.89,10.98,10.73,10.9,4705700,0
2015-12-22,10.91,11.09,10.83,11.06,3123452,0
2015-12-23,11.09,11.31,11.07,11.3,3544700,0
2015-12-24,11.3,11.43,11.25,11.42,1920203,0
2015-12-28,11.35,11.45,11.25,11.31,3352589,0
2015-12-29,11.39,11.47,11.31,11.38,2314250,0
2015-12-30,11.33,11.45,11.27,11.29,2875461,0
2015-12-31,11.26,11.34,11.185,11.21,3250876,0
2016-01-04,11.05,11.13,10.92,11.105,4079927,0
2016-01-05,11.13,11.21,10.965,11.15,6783555,0
2016-01-06,10.97,11.03,10.875,10.96,8664277,0
2016-01-07,10.82,10.91,10.78,10.825,14541269,0
2016-01-08,10.89,10.9,10.18,10.18,8614251,0
2016-01-11,10.16,10.17,9.76,10.02,8326891,0
2016-01-12,10.15,10.22,9.83,10.05,4218693,0
2016-01-13,10.04,10.16,9.72,9.75,3054532,0
2016-01-14,9.75,9.78,9.59,9.75,6839469,0
2016-01-15,9.51,9.62,9.21,9.35,6314520,0
2016-01-19,9.47,9.61,9.13,9.25,5256400,0
2016-01-20,9.11,9.24,8.845,9.1,7206941,0
2016-01-21,9.15,9.3,9.025,9.1,5169869,0
2016-01-22,9.26,9.54,9.24,9.52,5474302,0
2016-01-25,9.5,9.52,9.35,9.36,4532168,0
2016-01-26,9.67,9.9,9.618,9.79,6123806,0
2016-01-27,9.72,9.935,9.56,9.59,5449315,0
2016-01-28,9.59,9.9,9.48,9.53,5354361,0
2016-01-29,10.88,10.88,10.15,10.48,14167459,0
2016-02-01,10.54,10.57,10.2,10.4,8695120,0
2016-02-02,10.2,10.3599,10.01,10.08,6187025,0
2016-02-03,10.18,10.24,9.77,10.02,8953413,0
2016-02-04,10.23,10.29,10.03,10.19,6975216,0
2016-02-05,10.18,10.24,9.99,10.06,6068143,0
2016-02-08,9.91,10,9.7,9.83,6768096,0
2016-02-09,9.69,10.1,9.69,9.94,4466219,0
2016-02-10,9.97,10.24,9.97,10.03,5105991,0
2016-02-11,9.84,10.145,9.8,9.97,5491391,0
2016-02-12,10.03,10.23,10.025,10.15,4803353,0
2016-02-16,10.3,10.59,10.25,10.505,5802331,0
2016-02-17,10.57,10.685,10.55,10.6,4641211,0
2016-02-18,10.62,10.825,10.51,10.52,6364725,0
2016-02-19,10.66,10.66,10.33,10.59,3582673,0
2016-02-22,10.61,10.74,10.58,10.7,3159074,0
2016-02-23,10.68,10.71,10.48,10.57,3371691,0
2016-02-24,10.41,10.715,10.3,10.69,2769796,0
2016-02-25,10.67,10.8,10.63,10.79,3289832,0
2016-02-26,10.82,10.95,10.79,10.82,2473346,0
2016-02-29,10.87,10.96,10.73,10.86,3287568,0
2016-03-01,10.95,11.13,10.89,11.08,3031359,0
2016-03-02,11.05,11.2,11,11.12,3190292,0
2016-03-03,11.11,11.36,11.11,11.34,2399587,0
2016-03-04,11.32,11.45,11.21,11.3,2664219,0
2016-03-07,11.3,11.575,11.1,11.33,4979971,0
2016-03-08,11.22,11.27,10.995,11.135,3048564,0
2016-03-09,11.17,11.305,11.09,11.24,2881035,0
2016-03-10,11.27,11.32,11.01,11.13,2049378,0
2016-03-11,11.2,11.44,11.14,11.4,2856536,0
2016-03-14,11.4,11.58,11.4,11.46,2543476,0
2016-03-15,11.4,11.52,11.385,11.48,3385165,0
2016-03-16,11.42,11.68,11.41,11.66,3276030,0
2016-03-17,11.59,11.82,11.51,11.77,4340370,0
2016-03-18,11.78,11.93,11.72,11.83,3489105,0
2016-03-21,11.87,11.9696,11.73,11.76,4019858,0
2016-03-22,11.71,12.02,11.7,12.01,5267230,0
2016-03-23,11.99,12,11.8,11.91,5717888,0
2016-03-24,11.8,11.9425,11.6,11.77,4153752,0
2016-03-28,11.75,11.88,11.69,11.8,2816974,0
2016-03-29,11.75,11.84,11.59,11.8,5284422,0
2016-03-30,11.84,11.97,11.82,11.94,3281658,0
2016-03-31,11.94,12.11,11.9,12.06,2785627,0
2016-04-01,11.98,12.22,11.89,12.22,3914394,0
2016-04-04,12.26,12.28,11.955,11.98,2218610,0
2016-04-05,11.88,11.965,11.82,11.83,1636246,0
2016-04-06,11.79,11.98,11.65,11.93,3023440,0
2016-04-07,11.9,11.91,11.72,11.77,3065021,0
2016-04-08,11.84,12.05,11.78,11.8,1901639,0
2016-04-11,11.95,12.14,11.88,11.94,2795695,0
2016-04-12,11.95,12.03,11.76,12.03,2870216,0
2016-04-13,12.11,12.32,12.05,12.29,4220753,0
2016-04-14,12.29,12.37,12.14,12.35,3051145,0
2016-04-15,12.31,12.385,12.15,12.23,2537774,0
2016-04-18,12.23,12.36,12.15,12.25,1906552,0
2016-04-19,12.27,12.38,12.17,12.26,2179011,0
2016-04-20,12.25,12.27,12.12,12.205,2431439,0
2016-04-21,12.18,12.28,12.15,12.2,2954537,0
2016-04-22,12.2,12.33,12.13,12.22,2365425,0
2016-04-25,12.1,12.26,12.0511,12.12,2013897,0
2016-04-26,12.23,12.4,12.12,12.36,2228139,0
2016-04-27,12.28,12.43,12.22,12.42,2438216,0
2016-04-28,12.37,12.42,12.24,12.3,4198724,0
2016-04-29,11.9,12.27,11.39,12.15,12529540,0
2016-05-02,12.14,12.58,12,12.53,5804395,0
2016-05-03,12.44,12.45,12.24,12.38,3102864,0
2016-05-04,12.29,12.42,12.18,12.2,3523627,0
2016-05-05,12.18,12.26,12.05,12.07,3721714,0
2016-05-06,12.06,12.21,12.03,12.14,2490938,0
2016-05-09,12.19,12.32,12.08,12.11,2817056,0
2016-05-10,12.11,12.22,11.92,12.11,4969833,0
2016-05-11,12.09,12.165,12,12.04,4081230,0
2016-05-12,12.33,12.39,11.93,12.14,5499641,0
2016-05-13,12.06,12.26,11.99,12.05,3130742,0
2016-05-16,12.16,12.48,11.99,12.47,4412491,0
2016-05-17,12.45,12.5,12.21,12.23,4463024,0
2016-05-18,12.15,12.53,12.15,12.48,3448548,0
2016-05-19,12.36,12.455,12.15,12.22,3437211,0
2016-05-20,12.23,12.48,12.2,12.36,2772590,0
2016-05-23,12.36,12.5,12.29,12.455,2876465,0
2016-05-24,12.45,12.75,12.35,12.485,5440882,0
2016-05-25,12.43,12.58,12.2,12.31,8721159,0
2016-05-26,12.3,12.42,12.205,12.38,3953827,0
2016-05-27,12.34,12.58,12.28,12.49,2360108,0
2016-05-31,12.44,12.5,12.37,12.45,4167777,0
2016-06-01,12.41,12.75,12.36,12.69,4769797,0
2016-06-02,12.65,12.78,12.56,12.755,2865579,0
2016-06-03,12.71,12.76,12.43,12.715,2952633,0
2016-06-06,12.71,12.79,12.65,12.72,2464218,0
2016-06-07,12.74,12.77,12.62,12.76,3430544,0
2016-06-08,12.75,12.93,12.62,12.9,3525677,0
2016-06-09,12.84,12.95,12.75,12.92,3127622,0
2016-06-10,12.77,12.92,12.671,12.82,2425314,0
2016-06-13,12.75,12.78,12.56,12.62,4350245,0
2016-06-14,12.59,12.94,12.59,12.82,5521582,0
2016-06-15,12.88,13.0299,12.75,12.87,4357349,0
2016-06-16,12.77,12.99,12.77,12.97,3210605,0
2016-06-17,12.93,12.935,12.72,12.79,3068114,0
2016-06-20,12.87,13.06,12.86,12.98,2663217,0
2016-06-21,13.1,13.1,12.9,12.99,2718515,0
2016-06-22,13,13.17,12.98,13.08,3412891,0
2016-06-23,13.15,13.23,13.12,13.19,3313321,0
2016-06-24,12.75,12.86,12.35,12.35,4646060,0
2016-06-27,12.18,12.205,11.64,11.69,9649475,0
2016-06-28,11.94,11.988,11.705,11.85,13497868,0
2016-06-29,11.85,11.97,11.77,11.87,6467143,0
2016-06-30,11.87,11.9,11.635,11.8,8371808,0
2016-07-01,11.76,11.89,11.7,11.78,3823606,0
2016-07-05,11.7,11.77,11.58,11.66,3624737,0
2016-07-06,11.58,11.82,11.51,11.75,5242100,0
2016-07-07,11.81,11.98,11.76,11.8,4284258,0
2016-07-08,11.95,12.61,11.87,12.53,13992371,0
2016-07-11,12.6,12.72,12.48,12.72,4592037,0
2016-07-12,12.8,12.85,12.7,12.775,3772871,0
2016-07-13,12.84,12.86,12.63,12.71,3806304,0
2016-07-14,12.87,13.06,12.73,12.96,5486352,0
2016-07-15,12.9,12.97,12.8,12.89,2880610,0
2016-07-18,12.92,13,12.84,12.87,3393158,0
2016-07-19,12.81,13.05,12.81,12.92,7372587,0
2016-07-20,12.96,13.37,12.9,13.25,8281800,0
2016-07-21,13.3,13.32,13.045,13.14,6537084,0
2016-07-22,12.22,13.06,12.12,13,9561279,0
2016-07-25,13,13.1,12.83,12.96,5570086,0
2016-07-26,12.9,12.92,12.7,12.88,5122072,0
2016-07-27,12.83,12.9,12.56,12.77,5193474,0
2016-07-28,12.7,12.75,12.52,12.64,3643078,0
2016-07-29,12.68,12.73,12.48,12.67,3942382,0
2016-08-01,12.64,12.75,12.5,12.51,3888345,0
2016-08-02,12.54,12.61,12.3,12.35,2831642,0
2016-08-03,12.38,12.57,12.34,12.53,2741537,0
2016-08-04,12.49,12.6,12.45,12.45,1666204,0
2016-08-05,12.52,12.66,12.48,12.65,2875673,0
2016-08-08,12.67,12.745,12.62,12.69,1951353,0
2016-08-09,12.73,12.84,12.66,12.69,4480552,0
2016-08-10,12.66,12.81,12.66,12.79,2672586,0
2016-08-11,12.85,12.87,12.68,12.81,2819685,0
2016-08-12,12.75,12.87,12.68,12.85,2751107,0
2016-08-15,12.84,13.07,12.79,12.935,5747755,0
2016-08-16,12.95,13.01,12.8095,12.93,3341247,0
2016-08-17,12.92,12.94,12.7,12.72,3469132,0
2016-08-18,12.68,12.81,12.61,12.755,1880156,0
2016-08-19,12.74,12.88,12.6995,12.88,1671975,0
2016-08-22,12.8,12.875,12.66,12.82,1701871,0
2016-08-23,12.86,12.89,12.77,12.79,2711829,0
2016-08-24,12.81,12.91,12.73,12.87,4320694,0
2016-08-25,12.89,13,12.88,12.97,1851871,0
2016-08-26,13,13.12,12.92,12.96,3348959,0
2016-08-29,12.93,13.13,12.93,13.09,3138969,0
2016-08-30,13.21,13.3415,13.2,13.29,4698279,0
2016-08-31,13.2,13.26,13.12,13.24,2689699,0
2016-09-01,13.21,13.27,13.07,13.21,2068996,0
2016-09-02,13.22,13.295,13.21,13.25,1967747,0
2016-09-06,13.26,13.29,13.14,13.21,1658432,0
2016-09-07,13.19,13.225,13.14,13.15,3979806,0
2016-09-08,13.08,13.14,13.015,13.07,4844983,0
2016-09-09,13.05,13.1,12.53,12.6,4174631,0
2016-09-12,12.51,12.67,12.41,12.635,2901311,0
2016-09-13,12.58,12.83,12.5,12.67,7230001,0
2016-09-14,12.66,12.93,12.61,12.9,4291686,0
2016-09-15,12.9,12.98,12.86,12.95,2857492,0
2016-09-16,12.91,12.945,12.805,12.91,1582553,0
2016-09-19,12.99,13.13,12.97,13.07,2239794,0
2016-09-20,13.49,13.49,13.02,13.13,5616210,0
2016-09-21,13.18,13.48,13.155,13.45,5403398,0
2016-09-22,13.63,13.79,13.51,13.62,8867712,0
2016-09-23,13.6,13.67,13.54,13.57,5294679,0
2016-09-26,13.53,13.64,13.46,13.6,2198983,0
2016-09-27,13.53,13.71,13.46,13.69,3751369,0
2016-09-28,13.73,13.81,13.39,13.6,2988714,0
2016-09-29,13.62,13.66,13.35,13.38,2393323,0
2016-09-30,13.45,13.65,13.37,13.62,2706753,0
2016-10-03,13.59,13.7,13.53,13.57,2513887,0
2016-10-04,13.6,13.76,13.535,13.62,2089167,0
2016-10-05,13.86,14.15,13.78,14.04,7342602,0
2016-10-06,14.04,14.16,13.975,14.11,2552251,0
2016-10-07,14.08,14.2,13.95,14.1,2266315,0
2016-10-10,14.22,14.29,14.02,14.03,2029263,0
2016-10-11,14.05,14.05,13.85,13.9,4112540,0
2016-10-12,13.96,13.985,13.78,13.83,4193934,0
2016-10-13,13.7,13.77,13.4,13.63,4115093,0
2016-10-14,13.7,13.8099,13.65,13.71,4495212,0
2016-10-17,13.76,13.86,13.74,13.81,2369236,0
2016-10-18,13.95,13.955,13.83,13.94,2559310,0
2016-10-19,13.89,14.03,13.885,14,2830126,0
2016-10-20,13.98,13.99,13.74,13.8,4591116,0
2016-10-21,13.76,13.78,13.64,13.74,3225687,0
2016-10-24,13.83,13.915,13.64,13.78,2914586,0
2016-10-25,13.75,13.75,13.4,13.54,6329468,0
2016-10-26,13.55,13.97,13.5,13.71,7766249,0
2016-10-27,13.69,14.04,13.62,13.88,8239967,0
2016-10-28,13.34,14.78,13.34,14.49,11017668,0
2016-10-31,14.53,14.58,14.12,14.19,5160973,0
2016-11-01,14.25,14.39,13.97,14.09,4733590,0
2016-11-02,14.05,14.14,13.89,13.92,3300446,0
2016-11-03,13.91,13.98,13.72,13.76,2545771,0
2016-11-04,13.64,13.79,13.59,13.6,3019452,0
2016-11-07,13.84,14.01,13.79,13.92,1809735,0
2016-11-08,13.89,13.94,13.79,13.91,4160124,0
2016-11-09,13.66,14.12,13.35,14.01,3664742,0
2016-11-10,15.09,15.09,13.69,13.89,4285313,0
2016-11-11,13.81,13.96,13.68,13.94,2084824,0
2016-11-14,14.05,14.13,13.865,13.92,2160557,0
2016-11-15,13.94,14.16,13.87,13.95,4949313,0
2016-11-16,14.04,14.3,13.95,14.1,4132134,0
2016-11-17,14.08,14.16,13.98,14.04,2333669,0
2016-11-18,14.11,14.13,13.97,14.03,2347013,0
2016-11-21,14.11,14.18,13.985,14.1,2213743,0
2016-11-22,14.19,14.355,14.1,14.32,2521864,0
2016-11-23,14.32,14.51,14.28,14.5,1994047,0
2016-11-25,14.46,14.58,14.45,14.53,1161838,0
2016-11-28,14.61,14.67,14.385,14.46,3277134,0
2016-11-29,14.49,14.73,14.48,14.54,2676403,0
2016-11-30,14.57,14.63,14.22,14.24,2842531,0
2016-12-01,14.28,14.44,13.98,14.02,2164130,0
2016-12-02,13.98,14.45,13.98,14.38,3639796,0
2016-12-05,14.44,14.605,14.43,14.55,2817996,0
2016-12-06,14.54,14.655,14.53,14.64,2098085,0
2016-12-07,14.65,14.76,14.55,14.7,5319629,0
2016-12-08,14.76,14.94,14.74,14.84,1779238,0
2016-12-09,14.9,14.98,14.74,14.76,2368889,0
2016-12-12,14.71,14.91,14.67,14.78,2188935,0
2016-12-13,14.81,14.93,14.75,14.78,2244589,0
2016-12-14,14.77,14.84,14.52,14.53,2753561,0
2016-12-15,14.51,14.82,14.43,14.72,3199219,0
2016-12-16,14.75,14.81,14.5,14.53,3390945,0
2016-12-19,14.86,14.86,14.455,14.53,3284660,0
2016-12-20,14.59,14.67,14.46,14.6,3016864,0
2016-12-21,14.57,14.77,14.54,14.69,1971334,0
2016-12-22,14.72,14.79,14.6,14.62,1393262,0
2016-12-23,14.61,14.73,14.61,14.64,1017666,0
2016-12-27,14.67,14.735,14.58,14.63,1498755,0
2016-12-28,14.71,14.72,14.33,14.35,1627832,0
2016-12-29,14.31,14.46,14.265,14.4,1219533,0
2016-12-30,14.45,14.47,14.275,14.37,1682901,0
2017-01-03,14.43,14.59,14.31,14.4,2215896,0
2017-01-04,14.41,14.67,14.39,14.6,2294895,0
2017-01-05,14.55,14.65,14.34,14.36,2992197,0
2017-01-06,14.42,14.465,14.345,14.43,2255151,0
2017-01-09,14.46,14.5,14.32,14.33,1819934,0
2017-01-10,14.35,14.64,14.32,14.62,2427486,0
2017-01-11,14.64,14.645,14.48,14.49,2656707,0
2017-01-12,14.48,14.51,14.22,14.43,2651375,0
2017-01-13,14.45,14.73,14.45,14.67,1870610,0
2017-01-17,14.68,14.81,14.54,14.58,2284608,0
2017-01-18,14.63,14.93,14.57,14.76,3792514,0
2017-01-19,14.76,14.94,14.54,14.57,2276322,0
2017-01-20,14.66,14.79,14.54,14.6,2516203,0
2017-01-23,14.64,14.67,14.4,14.61,2457759,0
2017-01-24,14.62,14.97,14.61,14.92,4272595,0
2017-01-25,14.96,15.3,14.94,15.13,4320621,0
2017-01-26,15.19,15.39,15.11,15.29,5827931,0
2017-01-27,15,16.07,14.95,16,12301453,0
2017-01-30,16,16.16,15.745,15.98,6150801,0
2017-01-31,16.01,16.09,15.65,15.67,6098871,0
2017-02-01,15.86,15.94,15.34,15.49,6694146,0
2017-02-02,15.48,15.57,15.33,15.45,5221801,0
2017-02-03,15.39,15.62,15.39,15.55,2975769,0
2017-02-06,15.54,15.74,15.45,15.52,3849710,0
2017-02-07,15.54,15.55,15.37,15.44,2735000,0
2017-02-08,15.42,15.54,15.34,15.35,2417010,0
2017-02-09,15.39,15.81,15.375,15.7,4283174,0
2017-02-10,15.84,16.1,15.75,16,5371347,0
2017-02-13,16.05,16.19,16.04,16.12,3873791,0
2017-02-14,16,16.34,15.95,16.27,5299076,0
2017-02-15,16.42,16.63,16.25,16.53,6845601,0
2017-02-16,16.63,16.68,16.32,16.47,3064400,0
2017-02-17,16.39,16.51,16.28,16.44,4249753,0
2017-02-21,16.62,16.83,16.585,16.79,4241603,0
2017-02-22,16.77,16.79,16.62,16.76,2399614,0
2017-02-23,16.79,16.89,16.55,16.71,2108868,0
2017-02-24,16.56,16.77,16.49,16.73,2910258,0
2017-02-27,16.74,16.785,16.64,16.71,2146343,0
2017-02-28,16.67,16.74,16.45,16.49,3206297,0
2017-03-01,16.62,16.8,16.59,16.7,3112932,0
2017-03-02,16.66,16.74,16.37,16.51,2926018,0
2017-03-03,16.45,16.57,16.39,16.51,3571568,0
2017-03-06,16.36,16.45,16.05,16.27,3554290,0
2017-03-07,16.3,16.62,16.165,16.5,4055141,0
2017-03-08,16.51,16.54,16.32,16.39,2218926,0
2017-03-09,16.34,16.535,16.3,16.5,2247778,0
2017-03-10,16.55,16.69,16.52,16.66,3429334,0
2017-03-13,16.72,16.72,16.57,16.63,1336194,0
2017-03-14,16.53,16.83,16.41,16.79,2312418,0
2017-03-15,16.85,16.95,16.75,16.88,2059387,0
2017-03-16,16.88,16.985,16.83,16.86,2132035,0
2017-03-17,16.79,16.88,16.675,16.8,2575479,0
2017-03-20,16.92,16.94,16.64,16.71,2585758,0
2017-03-21,16.7,16.77,16.33,16.37,2909319,0
2017-03-22,16.11,16.67,16.1,16.61,3854663,0
2017-03-23,16.61,16.8,16.535,16.64,2403604,0
2017-03-24,16.66,16.77,16.51,16.63,1613091,0
2017-03-27,16.41,16.68,16.28,16.62,2132647,0
2017-03-28,16.56,16.68,16.5,16.62,1744099,0
2017-03-29,16.69,16.7,16.535,16.56,2169784,0
2017-03-30,16.6,16.84,16.6,16.79,1504183,0
2017-03-31,16.7,16.88,16.69,16.8,2076271,0
2017-04-03,16.76,16.815,16.42,16.68,1820400,0
2017-04-04,16.58,16.83,16.58,16.7,1953310,0
2017-04-05,16.78,16.84,16.3716,16.41,1941124,0
2017-04-06,16.45,16.48,16.255,16.45,1859398,0
2017-04-07,16.39,16.49,16.29,16.35,1777850,0
2017-04-10,16.37,16.48,16.18,16.22,1697460,0
2017-04-11,16.2,16.28,16.055,16.17,2574425,0
2017-04-12,16.19,16.19,15.93,15.98,2164648,0
2017-04-13,15.94,16.115,15.87,15.93,2113768,0
2017-04-17,15.9,16.06,15.89,16,1708950,0
2017-04-18,15.94,16.08,15.865,15.96,3226111,0
2017-04-19,16.05,16.12,15.98,16,2094057,0
2017-04-20,16.02,16.09,15.9301,15.97,9138765,0
2017-04-21,15.96,16.15,15.875,15.97,3101594,0
2017-04-24,16.15,16.16,15.98,16.1,5268120,0
2017-04-25,16.15,16.32,16.125,16.26,4310187,0
2017-04-26,16.17,16.33,16.04,16.07,3492921,0
2017-04-27,16.08,16.19,15.96,16.02,5914385,0
2017-04-28,15.52,15.825,14.7,15.46,7878001,0
2017-05-01,15.5,15.6101,15.27,15.48,3757675,0
2017-05-02,15.5,15.65,15.42,15.5,3863169,0
2017-05-03,15.41,15.44,15.15,15.33,3602596,0
2017-05-04,15.26,15.4,15.1,15.15,3705078,0
2017-05-05,15.16,15.25,14.97,15.16,5584879,0
2017-05-08,15.15,15.43,15.1,15.29,3739590,0
2017-05-09,15.37,15.485,15.28,15.34,4523693,0
2017-05-10,15.36,15.45,15.185,15.43,3551538,0
2017-05-11,15.49,16.32,15.47,16.26,10228856,0
2017-05-12,16.51,16.79,16.02,16.03,7157577,0
2017-05-15,16.14,16.31,15.99,16.28,5310285,0
2017-05-16,16.34,16.79,16.3,16.71,6097687,0
2017-05-17,16.5,16.56,16.19,16.22,6117607,0
2017-05-18,16.11,16.225,15.98,16.1,5572934,0
2017-05-19,16.13,16.67,16.13,16.51,7466231,0
2017-05-22,16.61,16.86,16.48,16.83,4174909,0
2017-05-23,16.79,16.87,16.52,16.73,3572606,0
2017-05-24,16.59,17.04,16.59,16.98,5202490,0
2017-05-25,17,17.2,16.9,17.13,3971999,0
2017-05-26,17.18,17.2,16.86,16.96,3266284,0
2017-05-30,16.9,17.325,16.87,17.25,3162581,0
2017-05-31,17.23,17.3,16.98,17.26,4089003,0
2017-06-01,17.4,17.645,17.33,17.61,3010326,0
2017-06-02,17.6,17.68,17.5,17.62,3757719,0
2017-06-05,17.53,17.76,17.42,17.44,3181696,0
2017-06-06,17.39,17.51,17.3,17.4,2091609,0
2017-06-07,17.47,17.57,17.18,17.26,2528907,0
2017-06-08,17.42,17.504,17.22,17.35,4654100,0
2017-06-09,17.34,17.51,17.15,17.33,4580492,0
2017-06-12,17.15,17.21,16.55,16.72,5163341,0
2017-06-13,16.46,16.775,16.45,16.71,6138857,0
2017-06-14,16.8,16.85,16.58,16.67,3008640,0
2017-06-15,15.93,16.69,15.92,16.64,3148512,0
2017-06-16,16.46,16.72,16.44,16.5,2438023,0
2017-06-19,16.56,16.88,16.49,16.84,3671609,0
2017-06-20,16.83,16.93,16.7,16.71,2295867,0
2017-06-21,16.81,17.06,16.74,16.93,2954876,0
2017-06-22,16.8,16.9748,16.74,16.87,2612133,0
2017-06-23,16.87,17.185,16.81,17.06,2510357,0
2017-06-26,17.12,17.28,16.9136,16.97,2070161,0
2017-06-27,17.01,17.01,16.44,16.46,2527938,0
2017-06-28,16.55,16.69,16.46,16.64,3781397,0
2017-06-29,16.66,16.75,16.275,16.34,5591354,0
2017-06-30,16.42,16.46,16.07,16.31,9017839,0
2017-07-03,16.44,16.51,16.24,16.24,2009282,0
2017-07-05,16.27,16.4,15.97,16.18,4318410,0
2017-07-06,16.08,16.18,16.03,16.09,3381239,0
2017-07-07,16.14,16.46,16.14,16.29,2133836,0
2017-07-10,16.27,16.4939,16.21,16.43,1980461,0
2017-07-11,16.44,16.68,16.4,16.53,2242335,0
2017-07-12,16.65,16.7,16.53,16.63,1636766,0
2017-07-13,16.66,16.74,16.51,16.56,2177051,0
2017-07-14,16.6,16.85,16.49,16.82,1512873,0
2017-07-17,16.8,16.89,16.7,16.82,1168116,0
2017-07-18,16.83,16.87,16.64,16.78,2276042,0
2017-07-19,16.86,17.075,16.73,16.96,1795692,0
2017-07-20,17.01,17.05,16.74,16.81,2117544,0
2017-07-21,16.79,16.9,16.675,16.74,2812099,0
2017-07-24,17.37,17.3726,16.88,17.08,5564882,0
2017-07-25,17.11,17.175,16.82,17.06,3988628,0
2017-07-26,17.15,17.1558,16.88,16.97,2972688,0
2017-07-27,17.08,17.15,16.83,17.09,5728761,0
2017-07-28,16.75,17,15.78,16.29,12106729,0
2017-07-31,16.31,16.48,15.91,15.99,6991142,0
2017-08-01,16.01,16.34,15.97,16.29,4615150,0
2017-08-02,16.34,16.415,16.08,16.16,3001825,0
2017-08-03,16.15,16.2,15.91,15.95,2521903,0
2017-08-04,15.9,16.1,15.89,16.04,2524667,0
2017-08-07,16.07,16.25,16.03,16.14,1838597,0
2017-08-08,16.17,16.22,15.925,16,6580112,0
2017-08-09,15.87,16.03,15.85,15.96,2203680,0
2017-08-10,15.9,16.005,15.72,15.75,5863609,0
2017-08-11,15.73,15.76,15.62,15.69,2784925,0
2017-08-14,15.78,15.87,15.68,15.84,2968301,0
2017-08-15,15.99,16,15.785,15.81,2022189,0
2017-08-16,15.91,16.21,15.82,16.08,4992920,0
2017-08-17,16.02,16.07,15.8,15.81,5576867,0
2017-08-18,15.76,15.85,15.49,15.52,2908206,0
2017-08-21,15.57,15.68,15.52,15.53,2807814,0
2017-08-22,15.58,15.74,15.54,15.71,2189001,0
2017-08-23,15.64,15.74,15.56,15.63,2104123,0
2017-08-24,15.7,15.93,15.68,15.85,2533301,0
2017-08-25,15.85,15.945,15.71,15.715,1880108,0
2017-08-28,15.79,15.88,15.79,15.87,1509753,0
2017-08-29,15.76,16.035,15.72,15.97,1653505,0
2017-08-30,15.99,16.31,15.98,16.25,2013394,0
2017-08-31,16.29,16.41,16.24,16.27,3646303,0
2017-09-01,16.31,16.55,16.31,16.54,1920442,0
2017-09-05,16.52,16.635,16.22,16.4,2093044,0
2017-09-06,16.44,16.465,16.17,16.24,3745501,0
2017-09-07,16.27,16.42,16.17,16.19,2186133,0
2017-09-08,16.15,16.36,16.09,16.29,1983547,0
2017-09-11,16.4,16.69,16.33,16.66,2597118,0
2017-09-12,16.74,16.89,16.73,16.85,2978969,0
2017-09-13,16.78,16.785,16.54,16.6,2885893,0
2017-09-14,16.61,16.6363,16.505,16.58,2447191,0
2017-09-15,16.6,16.71,16.53,16.69,2101505,0
2017-09-18,16.74,16.815,16.69,16.74,2380974,0
2017-09-19,16.78,16.88,16.69,16.87,4532489,0
2017-09-20,16.88,16.885,16.61,16.75,4795227,0
2017-09-21,16.7,16.835,16.68,16.75,2643004,0
2017-09-22,16.75,16.76,16.56,16.66,1293333,0
2017-09-25,16.57,16.605,16.42,16.58,2921353,0
2017-09-26,16.61,16.91,16.54,16.75,6798884,0
2017-09-27,16.9,16.95,16.64,16.7,4858626,0
2017-09-28,16.68,16.79,16.6,16.72,2773058,0
2017-09-29,16.46,16.74,16.39,16.57,3267839,0
2017-10-02,16.57,16.91,16.56,16.75,2676798,0
2017-10-03,16.81,16.93,16.73,16.79,3284180,0
2017-10-04,16.83,17.05,16.7801,16.9,2807782,0
2017-10-05,16.85,16.985,16.78,16.91,2022532,0
2017-10-06,16.79,17.09,16.75,17.08,1925317,0
2017-10-09,17.12,17.12,16.96,17,1463921,0
2017-10-10,17.1,17.18,16.98,17.16,2212955,0
2017-10-11,17.16,17.33,17.1388,17.31,2190646,0
2017-10-12,17.3,17.475,17.19,17.38,2808490,0
2017-10-13,17.41,17.54,17.26,17.52,2255920,0
2017-10-16,17.59,17.62,17.38,17.61,4742708,0
2017-10-17,17.63,17.63,17.39,17.6,2521985,0
2017-10-18,17.58,17.68,17.46,17.66,3822281,0
2017-10-19,17.55,17.74,17.45,17.71,3475327,0
2017-10-20,17.77,17.86,17.66,17.78,2703753,0
2017-10-23,17.84,17.88,17.66,17.79,3871641,0
2017-10-24,17.83,17.85,17.71,17.78,2712100,0
2017-10-25,17.74,17.88,17.5,17.63,3861602,0
2017-10-26,17.65,17.77,17.31,17.35,7169320,0
2017-10-27,17.47,18.01,17.13,17.99,9165080,0
2017-10-30,17.91,18.01,17.49,17.87,5504581,0
2017-10-31,17.86,18.04,17.67,17.8,5804241,0
2017-11-01,18,18.16,17.8,18.03,6409098,0
2017-11-02,18.02,18.09,17.82,18,3747249,0
2017-11-03,18.06,18.33,17.985,18.27,3706733,0
2017-11-06,18.33,18.47,18.15,18.44,3375026,0
2017-11-07,18.45,18.45,18.21,18.23,3569634,0
2017-11-08,18.31,18.4,18.105,18.36,1927568,0
2017-11-09,18.19,18.41,17.21,18.31,2119761,0
2017-11-10,18.27,18.41,18.2,18.37,1840350,0
