Date,Open,High,Low,Close,Volume,OpenInt
1995-11-03,5.44,5.875,5.095,5.69,18996000,0
1995-11-06,5.625,5.81,5.56,5.72,2947600,0
1995-11-07,5.75,5.75,5.56,5.625,2660000,0
1995-11-08,5.5,5.69,5.5,5.56,667600,0
1995-11-09,5.56,5.75,5.56,5.69,450800,0
1995-11-10,5.56,5.75,5.44,5.44,840000,0
1995-11-13,5.625,5.625,5.44,5.56,386000,0
1995-11-14,5.44,5.625,5.44,5.44,828800,0
1995-11-15,5.44,5.69,5.44,5.55,676800,0
1995-11-16,5.69,5.69,5.44,5.625,498000,0
1995-11-17,5.44,5.69,5.44,5.5,228000,0
1995-11-20,5.5,5.69,5.5,5.5,211200,0
1995-11-21,5.69,5.69,5.5,5.5,274400,0
1995-11-22,5.5,5.69,5.5,5.5,532800,0
1995-11-24,5.69,5.69,5.56,5.675,43600,0
1995-11-27,5.56,5.94,5.56,5.75,432800,0
1995-11-28,5.81,5.875,5.75,5.875,83200,0
1995-11-29,5.75,6.44,5.75,6.375,1223600,0
1995-11-30,6.44,6.5,6.25,6.31,687600,0
1995-12-01,6.31,6.44,6.25,6.31,507600,0
1995-12-04,6.375,6.375,6.06,6.095,312800,0
1995-12-05,6.19,6.19,6.06,6.19,398800,0
1995-12-06,6.19,6.25,6.06,6.22,132000,0
1995-12-07,6.06,6.25,6.06,6.06,384000,0
1995-12-08,6.25,6.25,6.06,6.125,576800,0
1995-12-11,6.125,6.25,6.06,6.125,277200,0
1995-12-12,6.25,6.25,6,6.06,1038000,0
1995-12-13,6,6.06,5.875,5.94,812400,0
1995-12-14,5.81,5.94,5.75,5.81,162800,0
1995-12-15,5.69,5.81,5.69,5.81,246000,0
1995-12-18,5.69,5.81,5.69,5.69,59200,0
1995-12-19,5.81,5.845,5.69,5.81,329600,0
1995-12-20,5.75,5.94,5.75,5.94,375600,0
1995-12-21,5.97,6,5.81,5.81,12800,0
1995-12-22,6,6,5.81,6,13200,0
1995-12-26,5.81,6,5.81,5.81,11600,0
1995-12-27,6,6.69,5.875,6.69,390800,0
1995-12-28,6.75,7.25,6.75,7.06,1364800,0
1995-12-29,7.06,7.375,6.94,7.375,667600,0
1996-01-02,7.25,7.31,6.81,6.81,242400,0
1996-01-03,6.94,6.94,6.44,6.56,615600,0
1996-01-04,6.56,6.56,5.875,6.095,725600,0
1996-01-05,6.125,6.125,5.905,6.06,301600,0
1996-01-08,6.06,6.06,5.905,5.905,21200,0
1996-01-09,6.125,6.125,5.94,5.95,375200,0
1996-01-10,6.06,6.06,5.94,6.06,574000,0
1996-01-11,6.06,6.06,5.94,5.94,193600,0
1996-01-12,6.19,6.19,5.94,5.94,55200,0
1996-01-15,6.19,6.19,5.94,5.94,73600,0
1996-01-16,5.94,6.19,5.94,6.125,21600,0
1996-01-17,6.125,6.19,5.94,6.125,166400,0
1996-01-18,6.095,6.31,6.095,6.31,92800,0
1996-01-19,6.44,6.69,6.31,6.69,410400,0
1996-01-22,6.69,7,6.56,7,294400,0
1996-01-23,7,7.19,7,7.095,258400,0
1996-01-24,7.19,7.19,6.81,7.06,258400,0
1996-01-25,6.81,7.06,6.81,7.06,66400,0
1996-01-26,6.81,7,6.81,6.81,44400,0
1996-01-29,7,7,6.81,7,88400,0
1996-01-30,7,7.19,6.875,7,144400,0
1996-01-31,7.19,7.5,7,7.375,427200,0
1996-02-01,7.5,7.56,7.125,7.125,244400,0
1996-02-02,7.25,7.375,6.81,7.31,292800,0
1996-02-05,7.44,7.5,7.25,7.31,170400,0
1996-02-06,7.5,7.5,7.31,7.375,74800,0
1996-02-07,7.25,7.5,7.25,7.5,44800,0
1996-02-08,7.5,7.5,7.31,7.31,53200,0
1996-02-09,7.31,7.44,7.31,7.375,113200,0
1996-02-12,7.44,7.44,7.31,7.375,326800,0
1996-02-13,7.31,7.5,7.31,7.405,306400,0
1996-02-14,7.5,7.5,7.375,7.375,3440800,0
1996-02-15,7.5,7.5,7.25,7.25,14400,0
1996-02-16,7.25,7.44,7.25,7.31,189600,0
1996-02-20,7.44,7.44,7.25,7.25,41600,0
1996-02-21,7.44,7.44,7.25,7.25,25200,0
1996-02-22,7.44,7.44,7.25,7.44,23200,0
1996-02-23,7.25,7.44,7.25,7.28,234400,0
1996-02-26,7.375,7.375,7.25,7.345,54000,0
1996-02-27,7.375,7.375,7.25,7.25,616000,0
1996-02-28,7.25,7.375,7.25,7.25,11600,0
1996-02-29,7.375,7.375,7.25,7.25,90800,0
1996-03-01,7.345,7.345,7.19,7.31,194000,0
1996-03-04,7.19,7.31,7.19,7.31,100000,0
1996-03-05,7.28,7.5,7.28,7.5,72800,0
1996-03-06,7.5,7.69,7.31,7.625,192400,0
1996-03-07,7.69,7.69,7.5,7.5,31200,0
1996-03-08,7.56,7.56,7.44,7.44,196800,0
1996-03-11,7.44,7.625,7.44,7.56,23600,0
1996-03-12,7.56,7.56,7.44,7.5,236400,0
1996-03-13,7.56,7.56,7.5,7.5,4400,0
1996-03-14,7.5,7.56,7.5,7.56,12400,0
1996-03-15,7.56,7.56,7.5,7.56,19200,0
1996-03-18,7.56,7.56,7.375,7.375,52800,0
1996-03-19,7.5,7.5,7.25,7.25,28000,0
1996-03-20,7.44,7.44,7.25,7.28,129200,0
1996-03-21,7.25,7.375,7.25,7.375,133200,0
1996-03-22,7.25,7.375,7.25,7.25,26400,0
1996-03-25,7.44,7.44,7.25,7.405,7600,0
1996-03-26,7.44,7.44,7.25,7.44,17200,0
1996-03-27,7.44,7.44,7.25,7.375,9600,0
1996-03-28,7.375,7.375,7.25,7.31,18000,0
1996-03-29,7.25,7.375,7.25,7.31,351600,0
1996-04-01,7.44,7.69,7.375,7.69,136400,0
1996-04-02,7.69,7.69,7.625,7.625,32800,0
1996-04-03,7.655,7.69,7.375,7.56,267200,0
1996-04-04,7.56,7.56,7.375,7.375,6400,0
1996-04-08,7.56,7.56,7.375,7.5,363600,0
1996-04-09,7.375,7.56,7.25,7.375,696000,0
1996-04-10,7.44,7.44,7.25,7.25,10800,0
1996-04-11,7.25,7.44,7.25,7.375,14800,0
1996-04-12,7.31,7.31,6.875,7.06,572400,0
1996-04-15,7.31,7.375,7.06,7.31,241200,0
1996-04-16,7.375,8.03,7.375,7.81,218000,0
1996-04-17,7.81,7.81,7.69,7.69,15600,0
1996-04-18,7.69,7.81,7.69,7.69,15600,0
1996-04-19,7.75,7.75,7.69,7.75,37200,0
1996-04-22,7.69,7.75,7.69,7.75,50800,0
1996-04-23,7.75,8.25,7.75,8.25,159200,0
1996-04-24,8.25,8.25,8,8,32400,0
1996-04-25,8.25,8.875,8,8.375,621200,0
1996-04-26,8.56,8.94,8.375,8.75,235600,0
1996-04-29,8.875,9.31,8.75,9.19,510800,0
1996-04-30,9.31,9.31,8.44,9,529200,0
1996-05-01,9.06,9.31,8.875,9.25,158800,0
1996-05-02,9.19,9.81,9.06,9.25,290400,0
1996-05-03,9.19,9.375,9.06,9.06,148000,0
1996-05-06,9.25,9.31,9,9.125,456800,0
1996-05-07,9.125,9.31,9.125,9.31,423200,0
1996-05-08,9.375,9.375,9.125,9.155,79600,0
1996-05-09,9.125,9.31,9.125,9.125,112000,0
1996-05-10,9.125,9.31,9.125,9.125,146800,0
1996-05-13,9.31,9.375,9.06,9.06,166400,0
1996-05-14,9.06,9.31,9.06,9.28,116800,0
1996-05-15,9.06,9.28,9.06,9.06,19200,0
1996-05-16,9.28,9.28,9.06,9.28,253600,0
1996-05-17,9.06,9.28,9.06,9.06,96400,0
1996-05-20,9.28,9.28,9.06,9.06,114400,0
1996-05-21,9.28,9.31,9.06,9.31,256800,0
1996-05-22,9.31,9.31,9.06,9.095,126000,0
1996-05-23,9.06,9.31,9.06,9.08,131200,0
1996-05-24,9.19,9.25,9.06,9.06,30800,0
1996-05-28,9.06,9.25,9.06,9.25,17200,0
1996-05-29,9.25,9.25,9.06,9.06,94000,0
1996-05-30,9.31,9.31,9.06,9.31,595200,0
1996-05-31,9.31,9.31,9.06,9.25,118800,0
1996-06-03,9.25,9.31,9.06,9.06,8800,0
1996-06-04,9.31,9.625,9.06,9.5,258800,0
1996-06-05,9.5,9.845,9.19,9.845,166400,0
1996-06-06,9.875,10.25,9.69,10.19,526000,0
1996-06-07,10.06,10.375,10,10.235,195200,0
1996-06-10,10.25,10.375,10.125,10.125,103200,0
1996-06-11,10.25,10.875,10,10.875,474800,0
1996-06-12,10.875,10.875,10.625,10.75,342000,0
1996-06-13,10.81,10.81,10.19,10.31,336800,0
1996-06-14,10.19,10.625,10.19,10.56,269600,0
1996-06-17,10.56,10.56,9.81,9.905,277600,0
1996-06-18,9.75,10,9.375,9.56,318000,0
1996-06-19,9.5,9.5,9.125,9.31,223200,0
1996-06-20,8.81,9.06,8.75,8.81,500800,0
1996-06-21,8.625,8.845,8.625,8.81,7159200,0
1996-06-24,8.81,9,8.69,8.75,1102000,0
1996-06-25,8.69,8.875,8.69,8.78,553200,0
1996-06-26,8.72,8.81,8.625,8.625,1225600,0
1996-06-27,8.705,9.06,8.625,8.905,725600,0
1996-06-28,9,9.69,8.875,9.56,1196400,0
1996-07-01,9.53,10.06,9.375,10.06,2137200,0
1996-07-02,9.875,10.06,9.5,9.69,1706800,0
1996-07-03,9.75,9.81,9.5,9.625,444000,0
1996-07-05,9.625,9.75,9.56,9.69,191600,0
1996-07-08,9.56,9.75,9.06,9.19,2234800,0
1996-07-09,9.19,9.19,8.69,8.72,606800,0
1996-07-10,8.875,8.875,8.69,8.875,755200,0
1996-07-11,8.69,8.75,8.625,8.625,931200,0
1996-07-12,8.75,8.75,7.97,8.06,1410400,0
1996-07-15,8.06,8.06,7.81,7.905,1130000,0
1996-07-16,7.94,8.06,7.81,8,899600,0
1996-07-17,8.25,8.5,8.19,8.47,1173600,0
1996-07-18,8.5,9.375,8.44,9,1154800,0
1996-07-19,8.94,9.125,8.81,9.125,349200,0
1996-07-22,9.125,9.125,8.94,9.06,384800,0
1996-07-23,8.94,9.125,8.94,9.125,462400,0
1996-07-24,8.94,9.06,8.81,8.875,1028800,0
1996-07-25,8.845,8.97,8.81,8.81,342000,0
1996-07-26,8.81,9.06,8.81,9.06,171600,0
1996-07-29,8.875,9.125,8.875,8.875,291200,0
1996-07-30,8.875,9.25,8.875,9.25,350800,0
1996-07-31,9.25,9.25,9,9.155,210800,0
1996-08-01,9.25,9.25,9.06,9.06,1276000,0
1996-08-02,9.125,9.25,8.625,8.625,679600,0
1996-08-05,8.625,8.75,8,8.375,948000,0
1996-08-06,8.56,8.56,8.31,8.345,1939200,0
1996-08-07,8.31,8.595,8.31,8.56,259200,0
1996-08-08,8.375,8.56,8.31,8.375,199600,0
1996-08-09,8.375,8.5,8.345,8.375,278000,0
1996-08-12,8.5,8.75,8.375,8.75,144000,0
1996-08-13,8.625,8.75,8.625,8.75,46800,0
1996-08-14,8.625,8.81,8.625,8.81,42800,0
1996-08-15,8.75,8.75,8.125,8.345,534800,0
1996-08-16,8.31,8.5,8.31,8.44,30000,0
1996-08-19,8.31,8.5,8.25,8.28,111200,0
1996-08-20,8.31,8.31,8.19,8.31,66000,0
1996-08-21,8.31,8.5,8.25,8.31,178400,0
1996-08-22,8.31,8.31,8.06,8.19,146400,0
1996-08-23,8,8.31,8,8.31,317600,0
1996-08-26,8.125,8.625,8.125,8.5,420800,0
1996-08-27,8.5,8.75,8.5,8.69,213600,0
1996-08-28,8.75,8.75,8.56,8.69,174000,0
1996-08-29,8.5,8.625,8.19,8.5,394400,0
1996-08-30,8.44,8.5,8.31,8.31,47600,0
1996-09-03,8.31,8.31,8.06,8.125,96000,0
1996-09-04,8.125,8.44,8.06,8.25,328400,0
1996-09-05,8.44,8.5,8.31,8.375,175600,0
1996-09-06,8.44,8.81,8.405,8.625,329600,0
1996-09-09,8.625,9.25,8.625,9.125,418400,0
1996-09-10,9.125,9.25,8.625,8.75,991600,0
1996-09-11,8.69,8.75,8.625,8.75,81200,0
1996-09-12,8.69,8.75,8.69,8.75,44400,0
1996-09-13,8.875,8.875,8.44,8.44,299200,0
1996-09-16,8.625,8.75,8.5,8.75,193600,0
1996-09-17,8.75,8.81,8.625,8.69,78800,0
1996-09-18,8.625,9.31,8.625,9.125,1045600,0
1996-09-19,9.125,10.06,9.125,9.905,830000,0
1996-09-20,10.06,10.06,9.69,9.69,1040800,0
1996-09-23,9.69,9.75,9.625,9.625,194800,0
1996-09-24,9.625,9.75,9.44,9.44,398000,0
1996-09-25,9.44,9.44,9,9.19,379600,0
1996-09-26,9.25,9.25,9.125,9.19,42400,0
1996-09-27,9.06,9.44,9.06,9.44,72000,0
1996-09-30,9.5,9.75,9.375,9.625,112400,0
1996-10-01,9.625,9.69,9.56,9.56,166400,0
1996-10-02,9.56,10,9.56,9.81,986400,0
1996-10-03,9.75,10,9.75,9.875,290400,0
1996-10-04,9.94,9.94,9.81,9.94,103200,0
1996-10-07,9.94,10.125,9.875,10.06,649600,0
1996-10-08,10,10.125,9.625,9.75,211200,0
1996-10-09,9.81,9.875,9.56,9.81,608000,0
1996-10-10,9.94,10.125,9.78,9.94,468400,0
1996-10-11,9.94,10.06,9.69,9.69,170400,0
1996-10-14,9.81,9.81,9.625,9.75,62400,0
1996-10-15,9.875,9.875,9.405,9.405,83600,0
1996-10-16,9.44,9.44,9.31,9.33,186800,0
1996-10-17,9.5,9.56,9.375,9.44,105600,0
1996-10-18,9.375,9.5,9.375,9.44,319200,0
1996-10-21,9.375,9.5,9.19,9.25,1529600,0
1996-10-22,9.19,9.375,9.19,9.19,178000,0
1996-10-23,9.19,9.19,9,9.125,181600,0
1996-10-24,9.06,9.31,9.06,9.31,60800,0
1996-10-25,9.125,9.31,9,9,60000,0
1996-10-28,9.19,9.19,9,9,27200,0
1996-10-29,9.19,9.44,8.94,9.375,206400,0
1996-10-30,9.25,9.44,9.25,9.31,57600,0
1996-10-31,9.25,9.94,9.25,9.94,450000,0
1996-11-01,9.94,10,9.625,9.625,268400,0
1996-11-04,9.625,9.75,9,9.06,258400,0
1996-11-05,9.25,9.5,9.19,9.375,323200,0
1996-11-06,9.19,9.375,9.19,9.19,104800,0
1996-11-07,9.31,9.595,9.25,9.44,576800,0
1996-11-08,9.345,9.5,9.31,9.31,67200,0
1996-11-11,9.31,9.75,9.31,9.75,110800,0
1996-11-12,9.625,10.06,9.5,9.58,515600,0
1996-11-13,9.69,9.69,9.25,9.5,64000,0
1996-11-14,9.56,9.625,8.94,9.19,239200,0
1996-11-15,9.31,9.375,9,9,450000,0
1996-11-18,9.19,9.19,9,9.06,171600,0
1996-11-19,9.125,9.125,8.47,8.69,534000,0
1996-11-20,8.81,8.81,8.69,8.75,330800,0
1996-11-21,8.75,8.75,8.25,8.5,366400,0
1996-11-22,8.44,8.94,8.44,8.845,478800,0
1996-11-25,8.845,9.75,8.72,9.69,439600,0
1996-11-26,9.56,10.31,9.5,10.25,1180400,0
1996-11-27,10.25,10.31,9.75,10,1187600,0
1996-11-29,9.81,10.31,9.81,10.19,107600,0
1996-12-02,10.06,10.19,9.97,10.125,196400,0
1996-12-03,9.94,10.125,9.94,9.94,37600,0
1996-12-04,9.94,10,9.94,9.94,57600,0
1996-12-05,10,10,9.81,9.905,243600,0
1996-12-06,9.81,10.06,9.81,9.97,274800,0
1996-12-09,9.845,10.03,9.845,9.905,484800,0
1996-12-10,9.845,10,9.845,9.845,386800,0
1996-12-11,9.845,10.03,9.44,9.625,547600,0
1996-12-12,9.5,9.625,9.25,9.44,634800,0
1996-12-13,9.25,9.25,8.75,8.81,164000,0
1996-12-16,8.81,8.875,8.56,8.72,528000,0
1996-12-17,8.72,8.81,8.655,8.72,421600,0
1996-12-18,8.75,8.75,8.56,8.69,378000,0
1996-12-19,8.75,8.75,8.44,8.56,598800,0
1996-12-20,8.56,8.69,8.5,8.56,1152000,0
1996-12-23,8.625,8.81,8.5,8.81,170800,0
1996-12-24,8.72,8.81,8.655,8.75,51200,0
1996-12-26,8.625,8.81,8.625,8.625,10800,0
1996-12-27,8.625,8.81,8.625,8.625,82000,0
1996-12-30,8.625,8.81,8.625,8.655,60800,0
1996-12-31,8.69,8.81,8.19,8.595,463600,0
1997-01-02,8.5,8.53,8.375,8.53,308800,0
1997-01-03,8.53,8.53,8.375,8.375,404800,0
1997-01-06,8.53,8.53,8.375,8.53,496800,0
1997-01-07,8.5,8.53,8.375,8.53,150400,0
1997-01-08,8.53,8.56,8.44,8.56,98000,0
1997-01-09,8.44,8.875,8.44,8.595,684400,0
1997-01-10,8.5,9,8.5,8.97,271600,0
1997-01-13,9,9.125,8.875,9.125,324800,0
1997-01-14,9.06,9.25,9.06,9.25,40800,0
1997-01-15,9.25,9.69,9.19,9.625,601200,0
1997-01-16,9.625,9.75,9.375,9.44,301600,0
1997-01-17,9.44,9.5,9.345,9.345,211600,0
1997-01-20,9.31,9.44,9.28,9.345,226400,0
1997-01-21,9.28,9.44,9.125,9.125,110800,0
1997-01-22,9.125,9.25,8.81,8.875,258000,0
1997-01-23,8.875,9.03,8.405,8.56,774800,0
1997-01-24,8.69,8.69,8.56,8.69,56000,0
1997-01-27,8.56,8.69,8.56,8.56,206400,0
1997-01-28,8.69,8.69,8.28,8.31,158400,0
1997-01-29,8.28,8.44,7.875,8.125,503200,0
1997-01-30,8.28,8.405,8.19,8.28,310400,0
1997-01-31,8.25,8.44,8.22,8.44,202000,0
1997-02-03,8.25,8.625,8.25,8.595,182400,0
1997-02-04,8.44,8.625,8.44,8.53,194400,0
1997-02-05,8.44,8.69,8.44,8.69,107600,0
1997-02-06,8.69,8.69,8.31,8.5,68800,0
1997-02-07,8.345,8.53,8.345,8.53,41600,0
1997-02-10,8.345,8.56,8.345,8.56,262800,0
1997-02-11,8.405,8.595,8.405,8.405,374400,0
1997-02-12,8.595,8.595,8.375,8.595,2074000,0
1997-02-13,8.375,8.595,8.095,8.345,242000,0
1997-02-14,8.155,8.345,7.81,7.905,5905200,0
1997-02-18,7.905,8,7.69,7.72,848400,0
1997-02-19,7.875,7.94,7.72,7.94,194800,0
1997-02-20,7.94,7.94,7.75,7.75,94800,0
1997-02-21,7.75,7.94,7.75,7.765,110400,0
1997-02-24,7.75,7.845,7.72,7.72,190000,0
1997-02-25,7.75,7.81,7.47,7.47,286800,0
1997-02-26,7.375,7.5,6.125,6.625,2175600,0
1997-02-27,6.78,6.94,6.69,6.875,971600,0
1997-02-28,6.875,6.875,6.625,6.75,446800,0
1997-03-03,6.78,6.81,6.69,6.81,216800,0
1997-03-04,7,7.06,6.81,7,532800,0
1997-03-05,7.06,7.19,6.94,7.06,1640000,0
1997-03-06,7.19,7.22,7,7.125,614000,0
1997-03-07,7.25,7.5,6.78,7.155,883600,0
1997-03-10,7.25,7.31,6.875,6.875,482000,0
1997-03-11,7.06,7.06,6.69,6.81,175200,0
1997-03-12,6.78,6.78,6.25,6.31,848000,0
1997-03-13,6.31,6.375,6.125,6.14,1453200,0
1997-03-14,6.31,6.5,6.125,6.44,557600,0
1997-03-17,6.44,6.44,6.19,6.44,400800,0
1997-03-18,6.44,6.44,6.19,6.44,102800,0
1997-03-19,6.44,6.5,6.19,6.405,136400,0
1997-03-20,6.56,6.72,6.375,6.5,881200,0
1997-03-21,6.56,6.75,6.375,6.655,1252800,0
1997-03-24,6.625,6.94,6.53,6.72,418800,0
1997-03-25,6.94,7.06,6.825,7,465200,0
1997-03-26,7.03,7.31,7,7.19,1114000,0
1997-03-27,7.155,7.56,7.155,7.28,567200,0
1997-03-31,7.28,7.47,7.22,7.25,160400,0
1997-04-01,7.22,7.405,7.22,7.375,1299600,0
1997-04-02,7.31,7.375,7.155,7.25,740800,0
1997-04-03,7.19,7.345,7.155,7.155,293200,0
1997-04-04,7.155,7.25,7.06,7.25,143600,0
1997-04-07,7.25,7.31,7.125,7.25,577200,0
1997-04-08,7.25,7.31,7.19,7.25,374400,0
1997-04-09,7.19,7.31,7.19,7.25,345600,0
1997-04-10,7.31,7.31,7.19,7.25,22800,0
1997-04-11,7.22,7.31,7.22,7.25,1119200,0
1997-04-14,7.25,7.31,7.19,7.19,454800,0
1997-04-15,7.19,7.19,6.72,6.94,772800,0
1997-04-16,6.81,6.94,6.75,6.81,228000,0
1997-04-17,6.75,6.875,6.75,6.81,173600,0
1997-04-18,6.875,6.875,6.75,6.81,562400,0
1997-04-21,6.94,6.94,6.75,6.75,469600,0
1997-04-22,6.78,6.875,6.72,6.72,325600,0
1997-04-23,6.765,6.875,6.72,6.75,510000,0
1997-04-24,6.845,7,6.75,7,1258000,0
1997-04-25,7.06,7.31,6.875,7.31,584400,0
1997-04-28,7.31,7.345,7.155,7.31,490800,0
1997-04-29,7.28,7.375,7.095,7.125,823200,0
1997-04-30,7.06,7.125,6.81,6.94,1334000,0
1997-05-01,7.06,7.095,6.94,7.095,374400,0
1997-05-02,7.125,8,7,7.845,1114800,0
1997-05-05,7.81,8.5,7.81,8.44,1198800,0
1997-05-06,8.25,8.44,7.69,7.75,576400,0
1997-05-07,7.69,7.81,7.625,7.81,494000,0
1997-05-08,7.81,7.81,7.625,7.78,110000,0
1997-05-09,7.81,8.125,7.655,8.125,286800,0
1997-05-12,8.06,8.25,8.06,8.19,758000,0
1997-05-13,8.31,8.44,8.25,8.405,249600,0
1997-05-14,8.31,8.5,8.25,8.375,256400,0
1997-05-15,8.19,8.25,8.125,8.22,306400,0
1997-05-16,8.31,8.44,8.25,8.375,402000,0
1997-05-19,8.25,8.375,8.25,8.25,162000,0
1997-05-20,8.25,8.375,8.19,8.19,556000,0
1997-05-21,8.19,8.47,8.19,8.375,474800,0
1997-05-22,8.44,8.44,8.28,8.36,318800,0
1997-05-23,8.28,8.44,8.28,8.44,520400,0
1997-05-27,8.345,8.56,8.345,8.56,219200,0
1997-05-28,8.56,8.56,8.44,8.44,248400,0
1997-05-29,8.44,8.56,8.44,8.5,154400,0
1997-05-30,8.44,8.44,8.31,8.345,307600,0
1997-06-02,8.31,8.56,8.31,8.5,341200,0
1997-06-03,8.375,8.595,8.375,8.5,356000,0
1997-06-04,8.625,8.72,8.53,8.655,412800,0
1997-06-05,8.75,8.75,8.69,8.705,514800,0
1997-06-06,8.625,8.75,8.625,8.655,133200,0
1997-06-09,8.625,8.75,8.625,8.64,271600,0
1997-06-10,8.75,8.75,8.625,8.69,158800,0
1997-06-11,8.655,8.875,8.655,8.875,294400,0
1997-06-12,8.875,9.25,8.875,8.875,1231200,0
1997-06-13,8.875,9.06,8.81,8.86,460000,0
1997-06-16,8.875,8.875,8.75,8.875,350400,0
1997-06-17,8.94,8.94,8.375,8.5,298800,0
1997-06-18,8.44,8.5,8,8.06,356000,0
1997-06-19,8.125,8.125,7.97,8.03,134800,0
1997-06-20,8.03,8.03,7.81,7.845,1475200,0
1997-06-23,7.94,7.94,7.75,7.81,323600,0
1997-06-24,7.845,7.845,7.5,7.625,327200,0
1997-06-25,7.72,8,7.72,7.94,1385600,0
1997-06-26,7.94,7.94,7.655,7.69,180400,0
1997-06-27,7.75,7.75,7.625,7.64,192000,0
1997-06-30,7.64,7.81,7.56,7.81,1000800,0
1997-07-01,7.81,8.19,7.625,8.11,683600,0
1997-07-02,8.095,8.69,8,8.69,2152800,0
1997-07-03,8.78,8.845,8.69,8.81,658800,0
1997-07-07,8.875,9.19,8.81,9.06,2454400,0
1997-07-08,9.095,9.095,8.875,8.97,850400,0
1997-07-09,9,9.095,8.905,8.97,1460800,0
1997-07-10,8.99,9,8.94,8.97,1206000,0
1997-07-11,9,9.125,8.97,8.985,660800,0
1997-07-14,9,9.095,8.97,9.015,401200,0
1997-07-15,8.97,9.155,8.94,9.125,1028800,0
1997-07-16,9.155,9.31,9.095,9.22,537200,0
1997-07-17,9.28,9.5,9.22,9.47,403600,0
1997-07-18,9.53,9.625,9.28,9.625,924800,0
1997-07-21,9.47,9.5,9.36,9.405,440000,0
1997-07-22,9.375,9.405,9.345,9.39,799600,0
1997-07-23,9.5,9.5,9.25,9.345,483600,0
1997-07-24,9.5,9.5,9.25,9.295,480800,0
1997-07-25,9.28,9.345,9.25,9.265,297600,0
1997-07-28,9.375,9.44,9.205,9.235,192000,0
1997-07-29,9.22,9.375,9.22,9.28,130800,0
1997-07-30,9.31,9.44,9.22,9.25,182400,0
1997-07-31,9.44,9.44,9.25,9.25,35600,0
1997-08-01,9.31,9.75,9.25,9.75,276800,0
1997-08-04,9.875,10.125,9.36,10.08,6054400,0
1997-08-05,10.06,10.125,9.905,10,2320000,0
1997-08-06,10,10,9.44,9.69,1467200,0
1997-08-07,9.69,9.81,9.53,9.69,1044400,0
1997-08-08,9.625,9.72,9.19,9.47,1403600,0
1997-08-11,9.47,9.595,9.03,9.03,638000,0
1997-08-12,9.03,9.235,8.97,9,340000,0
1997-08-13,9.06,9.125,8.94,8.97,636000,0
1997-08-14,8.97,9,8.625,8.845,1667600,0
1997-08-15,8.75,8.795,8.625,8.69,320400,0
1997-08-18,8.69,8.875,8.69,8.81,188800,0
1997-08-19,8.875,8.875,8.75,8.78,845200,0
1997-08-20,8.845,9,8.75,8.94,1090800,0
1997-08-21,9,9,8.81,8.81,216800,0
1997-08-22,8.755,8.94,8.75,8.94,338400,0
1997-08-25,8.94,9,8.875,9,261600,0
1997-08-26,9,9,8.81,8.97,400800,0
1997-08-27,9,9,8.81,9,707200,0
1997-08-28,9,9.155,8.81,8.92,630400,0
1997-08-29,9,9.125,8.81,8.905,1322400,0
1997-09-02,8.875,9.125,8.875,8.97,233600,0
1997-09-03,9,9.155,8.83,8.905,975200,0
1997-09-04,8.94,9.03,8.875,8.94,194400,0
1997-09-05,9.03,9.03,8.72,8.845,163200,0
1997-09-08,8.81,8.875,8.75,8.81,38800,0
1997-09-09,8.72,8.94,8.69,8.875,188400,0
1997-09-10,8.81,8.94,8.44,8.44,671600,0
1997-09-11,8.5,8.625,8.375,8.58,454400,0
1997-09-12,8.53,8.56,8.44,8.545,397600,0
1997-09-15,8.56,8.845,8.545,8.78,325600,0
1997-09-16,8.875,9.125,8.78,9.06,1628400,0
1997-09-17,9.06,9.25,9,9.19,2763200,0
1997-09-18,9.25,9.25,8.78,9,2340800,0
1997-09-19,8.94,9.095,8.845,8.845,1176800,0
1997-09-22,8.905,8.97,8.845,8.97,546000,0
1997-09-23,8.845,8.94,8.845,8.875,763200,0
1997-09-24,8.94,8.94,8.81,8.81,663200,0
1997-09-25,8.845,8.905,8.78,8.86,276000,0
1997-09-26,8.78,8.94,8.78,8.875,563200,0
1997-09-29,8.81,8.94,8.78,8.92,1648800,0
1997-09-30,8.94,8.94,8.78,8.94,2008000,0
1997-10-01,8.94,8.97,8.78,8.94,466800,0
1997-10-02,8.875,8.94,8.83,8.875,194000,0
1997-10-03,8.845,8.94,8.81,8.845,346800,0
1997-10-06,8.81,8.905,8.78,8.845,211200,0
1997-10-07,8.94,9.06,8.78,8.845,702400,0
1997-10-08,8.875,8.97,8.78,8.845,167200,0
1997-10-09,8.81,8.97,8.78,8.97,559600,0
1997-10-10,8.94,9,8.795,9,346400,0
1997-10-13,9,9,8.94,8.94,255200,0
1997-10-14,9,9.125,8.94,9.125,736800,0
1997-10-15,9,9.25,9,9.125,323600,0
1997-10-16,9.125,9.19,9.03,9.03,262400,0
1997-10-17,9.03,9.095,8.905,9,370000,0
1997-10-20,8.94,9.125,8.94,9.06,266800,0
1997-10-21,9.155,9.405,9,9.28,708000,0
1997-10-22,9.405,9.44,9.19,9.31,254400,0
1997-10-23,9.155,9.25,9,9.06,166000,0
1997-10-24,9.25,9.44,9,9,441200,0
1997-10-27,8.94,9.03,8.69,8.845,233600,0
1997-10-28,8.595,8.625,8.25,8.375,1226800,0
1997-10-29,8.375,8.5,8.25,8.345,1527600,0
1997-10-30,8.345,8.375,8.125,8.14,134000,0
1997-10-31,8.25,8.25,7.875,8.22,2076800,0
1997-11-03,8.25,8.595,8.125,8.58,349600,0
1997-11-04,8.81,8.97,8.56,8.845,1102000,0
1997-11-05,8.875,8.875,8.735,8.875,267200,0
1997-11-06,8.875,8.97,8.78,8.94,293600,0
1997-11-07,8.75,9.03,8.75,8.875,218000,0
1997-11-10,8.875,9,8.875,8.89,344400,0
1997-11-11,8.89,8.92,8.845,8.875,69200,0
1997-11-12,8.625,8.81,8.625,8.78,234800,0
1997-11-13,8.625,8.75,8.625,8.735,688000,0
1997-11-14,8.75,8.75,8.625,8.64,446000,0
1997-11-17,8.72,8.72,8.125,8.375,554400,0
1997-11-18,8.5,8.625,8.31,8.455,728000,0
1997-11-19,8.375,8.5,8.31,8.31,398400,0
1997-11-20,8.25,8.625,8.25,8.405,1078800,0
1997-11-21,8.5,8.94,8.42,8.875,6814400,0
1997-11-24,8.75,9.155,8.75,9.11,828000,0
1997-11-25,9.06,9.125,8.81,8.81,1824400,0
1997-11-26,8.81,9.03,8.81,8.81,912800,0
1997-11-28,8.81,8.905,8.78,8.81,266400,0
1997-12-01,8.845,8.875,8.69,8.75,1104400,0
1997-12-02,8.75,8.75,8.515,8.69,989200,0
1997-12-03,8.56,8.845,8.56,8.81,380000,0
1997-12-04,8.81,8.81,8.625,8.75,886800,0
1997-12-05,8.625,8.75,8.56,8.625,521200,0
1997-12-08,8.69,8.81,8.58,8.81,1077200,0
1997-12-09,8.69,8.81,8.69,8.735,902000,0
1997-12-10,8.625,8.81,8.5,8.725,438400,0
1997-12-11,8.625,8.845,8.56,8.81,834400,0
1997-12-12,8.875,8.94,8.78,8.795,719200,0
1997-12-15,8.78,8.86,8.69,8.81,700400,0
1997-12-16,8.69,8.875,8.625,8.72,430800,0
1997-12-17,8.625,8.75,8.5,8.545,1315600,0
1997-12-18,8.56,8.56,8.405,8.405,332400,0
1997-12-19,8.375,8.625,8.25,8.375,1111200,0
1997-12-22,8.56,8.56,8.095,8.22,1145200,0
1997-12-23,8.25,8.31,8.125,8.125,1775600,0
1997-12-24,8.19,8.375,8.125,8.375,305600,0
1997-12-26,8.375,8.405,8.19,8.405,46400,0
1997-12-29,8.25,8.595,8.25,8.42,886000,0
1997-12-30,8.56,8.72,8.56,8.705,512400,0
1997-12-31,8.58,8.81,8.58,8.75,1135200,0
1998-01-02,8.75,8.81,8.53,8.81,289200,0
1998-01-05,8.705,8.705,8.5,8.5,116000,0
1998-01-06,8.47,8.655,8.44,8.595,980800,0
1998-01-07,8.44,8.625,8.44,8.625,268800,0
1998-01-08,8.5,8.69,8.5,8.56,150000,0
1998-01-09,8.53,8.53,8.125,8.125,333200,0
1998-01-12,8.125,8.31,7.5,7.53,705600,0
1998-01-13,7.69,7.78,7.31,7.72,2661600,0
1998-01-14,7.81,7.94,7.5,7.69,1326800,0
1998-01-15,7.655,7.75,7.53,7.75,1316000,0
1998-01-16,7.75,8.19,7.72,8.19,1209200,0
1998-01-20,8,8.595,8,8.595,1119600,0
1998-01-21,8.375,8.655,8.31,8.5,866000,0
1998-01-22,8.625,8.625,8.375,8.595,295200,0
1998-01-23,8.44,8.75,8.44,8.655,604800,0
1998-01-26,8.735,8.735,8.375,8.485,274000,0
1998-01-27,8.345,8.44,8.28,8.28,485200,0
1998-01-28,8.25,8.345,8.19,8.345,944400,0
1998-01-29,8.31,8.5,8.31,8.5,143200,0
1998-01-30,8.31,8.5,8.25,8.25,496400,0
1998-02-02,8.25,8.405,7.875,7.97,340000,0
1998-02-03,7.875,8.5,7.875,8.31,2851200,0
1998-02-04,8.25,8.56,8.25,8.375,280000,0
1998-02-05,8.405,8.56,8.345,8.56,1138400,0
1998-02-06,8.56,8.69,8.44,8.44,562400,0
1998-02-09,8.375,8.75,8.375,8.655,972400,0
1998-02-10,8.56,8.75,8.56,8.75,465600,0
1998-02-11,8.56,9.19,8.56,9.015,3277600,0
1998-02-12,9.03,9.045,8.845,9.015,758400,0
1998-02-13,9,9.045,8.94,9.03,543600,0
1998-02-17,9.015,9.06,8.97,9.06,706000,0
1998-02-18,9.095,9.31,8.97,9.28,1195600,0
1998-02-19,9.265,9.56,9.125,9.56,1751200,0
1998-02-20,9.39,9.69,9.375,9.69,1377600,0
1998-02-23,9.625,9.69,9.44,9.67,932400,0
1998-02-24,9.67,9.845,9.545,9.72,824400,0
1998-02-25,9.655,9.875,9.625,9.75,707200,0
1998-02-26,9.875,9.875,9.69,9.81,426000,0
1998-02-27,9.845,10.25,9.75,10.19,1762400,0
1998-03-02,10.155,10.155,9.905,10.06,3410800,0
1998-03-03,10.125,10.19,9.875,10.14,2791200,0
1998-03-04,10.06,10.22,10,10.11,1327600,0
1998-03-05,9.94,10.06,9.875,9.955,1519600,0
1998-03-06,9.97,10.03,9.905,9.955,1769600,0
1998-03-09,9.94,10.045,9.875,9.875,3313200,0
1998-03-10,9.845,9.94,9.81,9.94,372400,0
1998-03-11,9.92,9.97,9.89,9.97,527600,0
1998-03-12,9.97,9.97,9.845,9.845,166400,0
1998-03-13,9.845,9.89,9.75,9.845,636000,0
1998-03-16,9.78,10,9.78,9.97,485200,0
1998-03-17,9.97,10.03,9.94,9.97,1327600,0
1998-03-18,9.97,10.06,9.97,10,336000,0
1998-03-19,9.97,10.015,9.885,9.97,290800,0
1998-03-20,9.875,9.94,9.75,9.75,302400,0
1998-03-23,9.75,9.875,9.75,9.75,124800,0
1998-03-24,9.72,9.875,9.72,9.81,265200,0
1998-03-25,9.845,9.845,9.75,9.75,110000,0
1998-03-26,9.81,9.81,9.625,9.655,577600,0
1998-03-27,9.72,9.72,9.625,9.655,197600,0
1998-03-30,9.655,9.875,9.625,9.78,381200,0
1998-03-31,9.75,10.5,9.75,10.375,1750000,0
1998-04-01,10.25,10.67,10.25,10.53,1755600,0
1998-04-02,10.595,11,10.5,11,938400,0
1998-04-03,11,11,10.72,10.72,482800,0
1998-04-06,10.72,11,10.72,10.81,786000,0
1998-04-07,10.81,11.125,10.81,10.94,1049600,0
1998-04-08,10.94,10.94,10.75,10.765,700400,0
1998-04-09,10.81,10.845,10.455,10.5,890800,0
1998-04-13,10.625,10.625,10.375,10.375,170800,0
1998-04-14,10.31,10.5,10,10.25,593600,0
1998-04-15,10.125,10.375,9.94,10.375,632000,0
1998-04-16,10.265,10.53,10.265,10.5,250400,0
1998-04-17,10.405,10.56,10.405,10.5,689600,0
1998-04-20,10.56,10.655,10.345,10.44,744400,0
1998-04-21,10.44,10.44,10,10.03,233200,0
1998-04-22,10.06,10.19,9.81,10.11,373200,0
1998-04-23,10.155,10.19,9.72,9.72,438400,0
1998-04-24,9.75,9.78,9.595,9.64,594800,0
1998-04-27,9.5,9.625,9.345,9.44,784800,0
1998-04-28,9.53,9.53,9.28,9.44,404000,0
1998-04-29,9.47,9.81,9.44,9.75,1228800,0
1998-04-30,9.905,9.905,9.72,9.75,190000,0
1998-05-01,9.81,10.03,9.72,9.94,402800,0
1998-05-04,9.875,10.06,9.875,10.06,1264000,0
1998-05-05,10.22,10.31,10,10.03,1711200,0
1998-05-06,10.06,10.095,10,10,1304000,0
1998-05-07,10,10.06,9.655,9.765,487600,0
1998-05-08,9.81,10.06,9.705,10.03,1014400,0
1998-05-11,10.03,10.03,9.875,9.94,993600,0
1998-05-12,9.875,10.03,9.81,10.03,552800,0
1998-05-13,10,10.06,9.94,10.03,880400,0
1998-05-14,9.94,10.19,9.94,10.095,789200,0
1998-05-15,10.06,10.22,10,10.19,880800,0
1998-05-18,10,10.345,10,10.31,614000,0
1998-05-19,10.265,10.765,10.265,10.69,928000,0
1998-05-20,10.61,10.75,10.56,10.72,1014400,0
1998-05-21,10.56,10.72,10.44,10.445,235200,0
1998-05-22,10.44,10.56,10.31,10.31,284800,0
1998-05-27,9.875,9.875,9.53,9.69,464000,0
1998-05-28,9.58,9.72,9.56,9.595,1172400,0
1998-05-29,9.625,9.81,9.58,9.625,571600,0
1998-06-01,9.56,9.69,9.375,9.405,525600,0
1998-06-02,9.5,9.69,9.25,9.69,2082000,0
1998-06-03,9.78,9.81,9.625,9.69,749600,0
1998-06-04,9.735,9.94,9.735,9.94,716800,0
1998-06-05,9.94,10.125,9.69,10.125,422000,0
1998-06-08,10.125,10.25,9.94,9.97,328000,0
1998-06-09,9.97,10.235,9.97,10.095,154400,0
1998-06-10,10.095,10.25,10.06,10.125,63200,0
1998-06-11,10.095,10.25,10.095,10.17,79600,0
1998-06-12,10.125,10.31,10.06,10.31,154800,0
1998-06-15,10.06,10.405,10.03,10.06,317600,0
1998-06-16,10.155,10.155,9.875,10.06,346400,0
1998-06-17,10.03,10.22,10,10.205,122000,0
1998-06-18,10.06,10.19,10.03,10.06,148400,0
1998-06-19,10,10.19,10,10.19,176000,0
1998-06-22,10.19,10.375,10.125,10.375,183200,0
1998-06-23,10.375,10.78,10.25,10.78,1060800,0
1998-06-24,10.625,11.265,10.625,11.22,769600,0
1998-06-25,11.06,11.31,11,11.03,307200,0
1998-06-26,11.125,11.56,11,11.5,372000,0
1998-06-29,11.625,11.78,11.19,11.5,906400,0
1998-06-30,11.25,11.625,11.25,11.53,919600,0
1998-07-01,11.5,11.56,11.125,11.125,450800,0
1998-07-02,11.25,11.25,10.81,11.03,1769200,0
1998-07-06,10.875,11.125,10.875,11.015,299200,0
1998-07-07,10.97,11.39,10.905,11.345,770800,0
1998-07-08,11.375,11.56,11.22,11.25,236400,0
1998-07-09,11.28,11.28,11.14,11.25,161200,0
1998-07-10,11.19,11.655,11.19,11.455,322800,0
1998-07-13,11.5,11.75,11.5,11.75,216800,0
1998-07-14,11.53,11.78,11.53,11.69,544400,0
1998-07-15,11.69,12.095,11.69,12.03,521200,0
1998-07-16,12.19,12.19,12.03,12.125,794000,0
1998-07-17,12.19,12.44,12.06,12.31,422400,0
1998-07-20,12.31,12.78,12.19,12.56,1500800,0
1998-07-21,12.595,12.655,12.28,12.375,485600,0
1998-07-22,12.28,12.47,12.19,12.19,418000,0
1998-07-23,12.31,12.31,11.94,11.985,491200,0
1998-07-24,11.97,12.03,11.5,11.625,335600,0
1998-07-27,11.5,11.75,11.03,11.47,602400,0
1998-07-28,11.25,11.595,11.22,11.5,761600,0
1998-07-29,11.5,11.875,11.5,11.75,1357600,0
1998-07-30,11.81,12.25,11.81,12.155,760400,0
1998-07-31,12.25,12.375,12.03,12.03,1203600,0
1998-08-03,12.155,12.19,11.94,12.11,2575600,0
1998-08-04,12.06,12.44,10.44,11,3602800,0
1998-08-05,11,11.595,10.905,10.97,3406400,0
1998-08-06,11,11,10.53,10.86,1886800,0
1998-08-07,10.875,11.25,10.875,11.25,1431600,0
1998-08-10,11.25,11.25,10.94,11,203600,0
1998-08-11,10.625,10.97,10.53,10.81,219200,0
1998-08-12,10.81,11.25,10.81,11.125,1178400,0
1998-08-13,11.06,11.25,11,11.155,409200,0
1998-08-14,11.22,11.345,11.125,11.25,572800,0
1998-08-17,11.28,11.345,11.22,11.31,276400,0
1998-08-18,11.31,11.655,11.22,11.58,924400,0
1998-08-19,11.5,11.845,11.5,11.625,1209200,0
1998-08-20,11.625,11.75,11.5,11.545,448800,0
1998-08-21,11.625,11.625,11.28,11.5,214000,0
1998-08-24,11.56,11.625,11.47,11.56,516000,0
1998-08-25,11.5,11.625,11.25,11.25,487600,0
1998-08-26,11.19,11.25,10.72,10.735,286000,0
1998-08-27,10.595,10.72,10.39,10.44,233200,0
1998-08-28,10.56,10.56,9.97,10.19,269200,0
1998-08-31,10.19,10.19,9.56,9.625,939200,0
1998-09-01,9.875,10.25,9.625,10.19,966400,0
1998-09-02,10.125,10.125,9.78,10,383600,0
1998-09-03,9.875,9.875,9.5,9.5,1298400,0
1998-09-04,9.5,9.5,9.11,9.375,1439600,0
1998-09-08,9.56,9.625,9.375,9.455,1004400,0
1998-09-09,9.375,9.56,9.345,9.5,838800,0
1998-09-10,9.25,9.56,9.25,9.44,529600,0
1998-09-11,9.44,10.06,9.28,9.78,886400,0
1998-09-14,9.69,9.72,8.97,9.045,1106800,0
1998-09-15,8.875,9.28,8.875,9.19,478400,0
1998-09-16,9.25,9.56,9,9.06,2232400,0
1998-09-17,8.875,8.875,8.545,8.69,1389600,0
1998-09-18,8.81,8.81,8.19,8.265,1074400,0
1998-09-21,8.19,8.25,7.75,8,2896000,0
1998-09-22,8.155,8.61,8.125,8.31,5179200,0
1998-09-23,8.5,8.81,8.375,8.81,1832800,0
1998-09-24,8.81,8.875,8.56,8.75,1148400,0
1998-09-25,8.5,8.75,8.485,8.705,1429600,0
1998-09-28,8.595,8.875,8.585,8.75,800400,0
1998-09-29,8.75,8.875,8.5,8.5,263200,0
1998-09-30,8.405,8.72,8.345,8.69,1064000,0
1998-10-01,8.5,8.655,8.345,8.44,952000,0
1998-10-02,8.405,8.53,8.31,8.5,1308800,0
1998-10-05,8.375,8.5,8.03,8.155,956000,0
1998-10-06,8.19,8.28,8,8.015,188400,0
1998-10-07,7.97,8.03,7.75,7.875,862800,0
1998-10-08,7.75,7.905,7.375,7.56,1027200,0
1998-10-09,7.69,7.69,7.155,7.3,1211600,0
1998-10-12,7.47,7.625,7.375,7.5,2220400,0
1998-10-13,7.375,7.5,7.345,7.345,1165200,0
1998-10-14,7.44,7.44,6.94,7,1315200,0
1998-10-15,7.06,7.345,6.19,7.2,5833200,0
1998-10-16,7.25,7.655,7.19,7.655,5503200,0
1998-10-19,7.625,8,7.56,7.81,1642800,0
1998-10-20,7.985,8.31,7.81,8.22,2167200,0
1998-10-21,8.31,8.56,8.06,8.5,478800,0
1998-10-22,8.595,8.625,8.375,8.625,786000,0
1998-10-23,8.375,9,8.375,8.81,865200,0
1998-10-26,8.905,8.905,8.655,8.845,1160000,0
1998-10-27,8.735,8.94,8.405,8.5,358800,0
1998-10-28,8.405,8.875,8.375,8.845,478800,0
1998-10-29,9,9.44,8.97,9.375,864400,0
1998-10-30,9.125,9.72,9.125,9.67,880000,0
1998-11-02,9.5,10.06,9.295,9.47,1163200,0
1998-11-03,9.625,9.625,9.25,9.33,1712400,0
1998-11-04,9.405,9.53,9.31,9.375,861600,0
1998-11-05,9.375,9.39,8.81,9.155,1366000,0
1998-11-06,9.125,9.31,9.125,9.125,905200,0
1998-11-09,9.06,9.31,8.875,8.97,397600,0
1998-11-10,9.06,9.06,8.875,8.875,153200,0
1998-11-11,9.125,9.19,8.875,8.94,364000,0
1998-11-12,9.06,9.19,8.94,9.14,490400,0
1998-11-13,9.25,9.25,8.81,8.81,907600,0
1998-11-16,9.06,9.06,8.72,8.905,218000,0
1998-11-17,8.72,9,8.25,8.94,3830000,0
1998-11-18,8.875,9.31,8.875,9.28,2039600,0
1998-11-19,9.125,9.625,9.125,9.47,2525600,0
1998-11-20,9.44,9.625,9.44,9.53,5000000,0
1998-11-23,9.5,9.595,9.22,9.25,1676800,0
1998-11-24,9.19,9.375,9.125,9.155,1424400,0
1998-11-25,9.28,9.31,9.125,9.125,412800,0
1998-11-27,9.125,9.31,8.94,8.94,113200,0
1998-11-30,9.125,9.125,8.875,8.875,671600,0
1998-12-01,8.875,9.06,8.875,8.97,1498800,0
1998-12-02,8.94,9.03,8.875,9,1078000,0
1998-12-03,9.06,9.125,8.985,8.985,602800,0
1998-12-04,8.94,9.06,8.75,8.94,1452400,0
1998-12-07,8.875,9.19,8.875,9.095,837600,0
1998-12-08,9.03,9.155,8.94,8.97,2178400,0
1998-12-09,9.125,9.125,8.94,8.985,1576800,0
1998-12-10,8.97,9.125,8.97,9,1075200,0
1998-12-11,9,9.125,8.97,9.125,207600,0
1998-12-14,9.125,9.375,9,9.22,710000,0
1998-12-15,9.31,9.5,9.19,9.5,1314000,0
1998-12-16,9.5,9.69,9.47,9.485,1208400,0
1998-12-17,9.485,9.69,9.485,9.625,832000,0
1998-12-18,9.515,9.75,9.5,9.69,1841600,0
1998-12-21,9.75,9.97,9.655,9.97,756400,0
1998-12-22,9.81,10,9.78,9.78,579200,0
1998-12-23,9.78,10,9.78,9.905,1040000,0
1998-12-24,10,10.095,9.875,10.03,380400,0
1998-12-28,9.94,10.25,9.94,10.155,1568000,0
1998-12-29,10.235,11.31,10.19,11.22,2215200,0
1998-12-30,11.28,11.375,11,11.22,1557600,0
1998-12-31,11.25,11.25,11,11.19,1776000,0
1999-01-04,11.03,11.44,11.03,11.22,1118400,0
1999-01-05,11.06,11.22,10.81,10.81,3639600,0
1999-01-06,10.81,11.455,10.75,11.42,2148800,0
1999-01-07,11.31,11.47,11.19,11.25,566000,0
1999-01-08,11.22,11.625,11.205,11.625,600000,0
1999-01-11,11.5,11.72,11.5,11.58,1115600,0
1999-01-12,11.485,11.485,10.39,10.75,3754000,0
1999-01-13,10.375,11,10.345,11,1110000,0
1999-01-14,11,11,10.06,10.155,1902000,0
1999-01-15,10.155,10.56,10.06,10.53,2975200,0
1999-01-19,10.56,10.69,10.375,10.44,768000,0
1999-01-20,10.375,10.53,10.375,10.5,1926800,0
1999-01-21,10.5,10.53,10.455,10.515,946800,0
1999-01-22,10.405,10.47,10,10.31,981200,0
1999-01-25,10.125,10.31,10.03,10.31,1087200,0
1999-01-26,10.375,10.875,10.265,10.75,1380000,0
1999-01-27,10.765,10.78,10.345,10.345,552000,0
1999-01-28,10.69,10.69,10.31,10.39,607600,0
1999-01-29,10.345,10.69,10.345,10.515,883600,0
1999-02-01,11.06,11.06,10.405,10.47,571200,0
1999-02-02,10.405,10.625,10.28,10.53,1061600,0
1999-02-03,10.44,10.5,10.28,10.5,756800,0
1999-02-04,10.5,10.5,10.31,10.345,886800,0
1999-02-05,9.58,9.58,8.625,8.97,8185600,0
1999-02-08,8.92,9.19,8.78,8.845,4140000,0
1999-02-09,9,9.125,8.845,9,1423600,0
1999-02-10,8.905,9.03,8.47,8.595,1600000,0
1999-02-11,8.595,8.595,8.22,8.375,2443600,0
1999-02-12,8.22,8.545,8.22,8.405,3869200,0
1999-02-16,8.47,8.5,8.31,8.33,2909200,0
1999-02-17,8.25,8.28,8.095,8.095,4600800,0
1999-02-18,8.125,8.125,7.56,7.575,5272400,0
1999-02-19,7.575,7.75,6,6.22,8775600,0
1999-02-22,6.875,7.28,6.655,7.22,5803200,0
1999-02-23,7.19,7.44,6.75,6.94,3265600,0
1999-02-24,6.94,7.03,6.81,6.875,1348800,0
1999-02-25,7.03,7.03,6.375,6.53,2257600,0
1999-02-26,6.625,6.72,6.36,6.405,1171600,0
1999-03-01,6.56,6.56,6.45,6.56,2335600,0
1999-03-02,6.625,7.095,6.625,7,5205200,0
1999-03-03,7.125,7.575,7.06,7.25,4540400,0
1999-03-04,7.31,7.31,7,7.03,2290400,0
1999-03-05,6.97,7.095,6.69,6.75,1328000,0
1999-03-08,6.69,7.155,6.69,7.095,2012800,0
1999-03-09,7.155,7.155,7.03,7.11,1672800,0
1999-03-10,7.075,7.19,6.655,6.69,3599600,0
1999-03-11,6.75,6.81,6.56,6.595,628400,0
1999-03-12,6.56,6.655,6.375,6.45,1966400,0
1999-03-15,6.53,6.53,6.345,6.485,2521200,0
1999-03-16,6.53,6.56,6.47,6.56,1444800,0
1999-03-17,6.55,6.655,6.55,6.56,1711600,0
1999-03-18,6.595,6.75,6.53,6.7,1372000,0
1999-03-19,6.655,6.78,6.655,6.75,2075600,0
1999-03-22,6.72,6.875,6.72,6.81,1962400,0
1999-03-23,6.845,6.875,6.7,6.7,788000,0
1999-03-24,6.75,6.75,6.44,6.595,773600,0
1999-03-25,6.47,6.625,6.29,6.375,1830800,0
1999-03-26,6.39,6.47,6.22,6.265,3232400,0
1999-03-29,6.25,6.45,6.25,6.375,1533200,0
1999-03-30,6.375,6.375,6.22,6.3,1342400,0
1999-03-31,6.345,6.405,6.155,6.31,4084400,0
1999-04-01,6.25,6.405,6.06,6.075,1095200,0
1999-04-05,6.19,6.25,6.125,6.155,915200,0
1999-04-06,6.2,6.2,5.375,5.375,4162800,0
1999-04-07,5.53,5.625,4.89,5.03,6139600,0
1999-04-08,5.125,5.31,5.06,5.2,2846400,0
1999-04-09,5.25,5.405,5.19,5.36,2555200,0
1999-04-12,5.47,5.5,5.19,5.25,3249200,0
1999-04-13,5.405,5.405,5.075,5.11,2286400,0
1999-04-14,5.155,5.375,5.085,5.28,2585200,0
1999-04-15,5.375,6.44,5.25,6.19,2116000,0
1999-04-16,6.125,6.31,5.845,6.075,1042400,0
1999-04-19,6.06,6.235,6.06,6.07,805600,0
1999-04-20,6.03,6.25,6.03,6.125,437200,0
1999-04-21,6.25,6.25,6.06,6.2,221600,0
1999-04-22,6.25,6.25,5.44,5.655,1645600,0
1999-04-23,5.69,5.75,5.375,5.69,807600,0
1999-04-26,5.78,6,5.69,5.97,1489200,0
1999-04-27,5.875,6.72,5.875,6.53,1057600,0
1999-04-28,6.69,6.75,6.31,6.515,849600,0
1999-04-29,6.595,6.845,6.405,6.47,707200,0
1999-04-30,6.575,6.655,6.44,6.55,1526400,0
1999-05-03,6.56,6.56,6.235,6.31,768800,0
1999-05-04,6.735,7.345,6.55,7.2,4218000,0
1999-05-05,7.19,7.2,6.78,6.89,4668400,0
1999-05-06,6.94,6.94,6.5,6.56,1745200,0
1999-05-07,6.625,6.75,6.53,6.655,824800,0
1999-05-10,6.56,6.75,6.44,6.5,683200,0
1999-05-11,6.5,6.75,6.44,6.72,3916800,0
1999-05-12,6.75,7.56,6.655,7.56,2705200,0
1999-05-13,7.56,8.19,7.56,8.06,4722000,0
1999-05-14,8,8.06,7.72,7.8,3675600,0
1999-05-17,7.8,7.875,7.595,7.825,2787600,0
1999-05-18,7.875,7.97,7.75,7.875,1515600,0
1999-05-19,7.81,8.06,7.75,8.06,800400,0
1999-05-20,8.095,8.44,7.925,8.31,1912000,0
1999-05-21,8.44,8.5,7.825,7.86,1882000,0
1999-05-24,7.86,8,7.86,7.925,2690400,0
1999-05-25,7.94,7.94,7.5,7.69,1253200,0
1999-05-26,7.75,7.75,7.56,7.575,208800,0
1999-05-27,7.64,7.64,7.405,7.405,1086800,0
1999-05-28,7.375,7.595,7.375,7.55,771600,0
1999-06-01,7.5,7.61,7.44,7.5,489200,0
1999-06-02,7.53,7.595,7.45,7.485,1776000,0
1999-06-03,7.5,7.53,7.375,7.44,680800,0
1999-06-04,7.375,7.56,6.94,7.31,2465200,0
1999-06-07,7.25,7.56,7.25,7.56,564000,0
1999-06-08,7.56,7.56,7.375,7.44,568000,0
1999-06-09,7.485,7.78,7.405,7.5,804000,0
1999-06-10,7.405,7.53,7.31,7.47,575600,0
1999-06-11,7.49,7.595,7.47,7.55,110000,0
1999-06-14,7.55,7.595,7.47,7.485,528800,0
1999-06-15,7.56,7.61,7.485,7.485,331200,0
1999-06-16,7.56,7.69,7.5,7.56,518800,0
1999-06-17,7.595,7.625,7.485,7.485,269600,0
1999-06-18,7.57,7.94,7.56,7.94,432400,0
1999-06-21,7.875,8.125,7.875,8.125,1021200,0
1999-06-22,8.125,8.75,8.095,8.22,1198800,0
1999-06-23,8.28,8.28,7.97,7.985,207200,0
1999-06-24,8.125,8.22,7.75,7.78,723600,0
1999-06-25,7.75,7.75,7.53,7.625,508000,0
1999-06-28,7.655,7.86,7.53,7.845,886000,0
1999-06-29,7.905,8,7.81,7.875,566800,0
1999-06-30,8,8.03,7.81,7.925,1646800,0
1999-07-01,8,8,7.81,7.905,1074400,0
1999-07-02,7.905,8,7.81,7.905,830000,0
1999-07-06,7.905,7.905,7.625,7.675,2326000,0
1999-07-07,7.72,7.72,7.5,7.53,621600,0
1999-07-08,7.56,7.69,7.5,7.575,693600,0
1999-07-09,7.595,7.595,7.31,7.36,369600,0
1999-07-12,7.405,7.575,7.36,7.5,745200,0
1999-07-13,7.47,7.56,7.31,7.5,928000,0
1999-07-14,7.44,7.47,7.22,7.31,1450400,0
1999-07-15,7.31,7.325,7,7.155,1372800,0
1999-07-16,7.22,7.325,7,7,2449600,0
1999-07-19,7.02,7.05,6.53,6.675,4078400,0
1999-07-20,6.69,6.69,6.095,6.29,4744400,0
1999-07-21,6.345,6.47,6.325,6.375,4212000,0
1999-07-22,6.36,7.28,6.265,6.575,2865200,0
1999-07-23,6.595,6.78,6.345,6.345,3218400,0
1999-07-26,6.39,6.405,6.125,6.14,2772000,0
1999-07-27,6.25,6.25,5.69,5.7,7953200,0
1999-07-28,5.78,5.78,5.095,5.595,7520400,0
1999-07-29,5.5,5.81,5.375,5.75,5374400,0
1999-07-30,5.78,5.78,5.47,5.5,3194400,0
1999-08-02,5.55,5.595,5.19,5.22,3251200,0
1999-08-03,4.28,4.28,3.72,3.875,37596400,0
1999-08-04,3.94,3.94,3.765,3.81,7351600,0
1999-08-05,3.905,3.94,3.845,3.94,4443200,0
1999-08-06,3.97,3.985,3.81,3.86,3935200,0
1999-08-09,3.94,4,3.905,3.985,2487600,0
1999-08-10,4.06,4.06,3.86,3.905,2384800,0
1999-08-11,3.94,4,3.75,3.795,1918000,0
1999-08-12,3.835,3.845,3.595,3.595,3985600,0
1999-08-13,3.72,3.72,3.31,3.42,4199600,0
1999-08-16,3.515,3.515,3.405,3.42,3963600,0
1999-08-17,3.455,3.53,3.42,3.515,5007600,0
1999-08-18,3.53,3.56,3.44,3.5,3813600,0
1999-08-19,3.52,3.72,3.5,3.61,4383200,0
1999-08-20,3.625,4.095,3.61,3.81,4078800,0
1999-08-23,4.015,4.095,3.89,3.905,8297600,0
1999-08-24,4.05,4.595,4,4.55,7112800,0
1999-08-25,4.81,4.845,4.47,4.515,6122000,0
1999-08-26,4.55,4.55,4.36,4.44,1767200,0
1999-08-27,4.54,4.56,4.345,4.405,1298400,0
1999-08-30,4.53,4.53,4.25,4.345,1147600,0
1999-08-31,4.345,4.375,4.125,4.265,1008000,0
1999-09-01,4.31,4.405,4.28,4.375,1214000,0
1999-09-02,4.325,4.405,4.25,4.375,1009600,0
1999-09-03,4.44,4.56,4.44,4.485,2807200,0
1999-09-07,4.47,4.47,4.235,4.325,1960400,0
1999-09-08,4.325,4.325,4.14,4.25,611200,0
1999-09-09,4.28,4.31,4.155,4.2,885200,0
1999-09-10,4.28,4.28,4.06,4.06,1234000,0
1999-09-13,4.125,4.14,4.03,4.11,2164400,0
1999-09-14,4.125,4.125,3.92,3.94,1472000,0
1999-09-15,4,4.03,3.92,3.97,676000,0
1999-09-16,3.92,3.94,3.845,3.845,1503600,0
1999-09-17,3.89,3.97,3.83,3.955,2132000,0
1999-09-20,3.97,4,3.905,3.92,2071600,0
1999-09-21,4,4,3.89,3.92,607600,0
1999-09-22,3.97,3.97,3.75,3.875,873600,0
1999-09-23,3.94,3.94,3.655,3.67,2052400,0
1999-09-24,3.72,3.72,3.53,3.625,1516400,0
1999-09-27,3.655,3.72,3.64,3.69,912800,0
1999-09-28,3.655,3.75,3.58,3.61,1918800,0
1999-09-29,3.64,3.64,3.5,3.515,1641600,0
1999-09-30,3.56,3.61,3.53,3.56,1374000,0
1999-10-01,3.595,3.595,3.5,3.53,1318800,0
1999-10-04,3.56,3.595,3.47,3.505,1070000,0
1999-10-05,3.56,3.58,3.47,3.5,666000,0
1999-10-06,3.545,3.625,3.485,3.625,1408400,0
1999-10-07,3.61,3.845,3.595,3.755,2349200,0
1999-10-08,3.78,3.78,3.735,3.75,765200,0
1999-10-11,3.765,3.78,3.655,3.69,2977200,0
1999-10-12,3.69,3.72,3.595,3.595,608000,0
1999-10-13,3.56,3.61,3.5,3.545,885600,0
1999-10-14,3.595,3.595,3.44,3.485,956000,0
1999-10-15,3.5,3.515,3.375,3.5,838000,0
1999-10-18,3.58,3.58,3.44,3.515,824800,0
1999-10-19,3.53,3.58,3.505,3.545,728400,0
1999-10-20,3.595,3.64,3.515,3.64,1510000,0
1999-10-21,3.64,3.64,3.375,3.44,1818000,0
1999-10-22,2.875,2.875,2.595,2.72,22326400,0
1999-10-25,2.75,2.92,2.735,2.875,5947600,0
1999-10-26,2.955,2.97,2.735,2.735,5112800,0
1999-10-27,2.845,2.845,2.735,2.78,1422000,0
1999-10-28,2.78,2.905,2.78,2.86,2492800,0
1999-10-29,2.97,3.375,2.94,3.25,2662000,0
1999-11-01,3.31,3.33,3.095,3.095,3176000,0
1999-11-02,3.155,3.155,3.03,3.045,1524800,0
1999-11-03,3.045,3.39,3.03,3.345,2256000,0
1999-11-04,3.395,3.56,3.375,3.5,2891600,0
1999-11-05,3.515,3.625,3.455,3.5,1764800,0
1999-11-08,3.515,3.61,3.25,3.25,1358400,0
1999-11-09,3.265,3.405,3.22,3.405,1714400,0
1999-11-10,3.345,3.405,3.25,3.265,1099600,0
1999-11-11,3.25,3.28,3.125,3.17,665600,0
1999-11-12,3.17,3.31,3.17,3.215,660400,0
1999-11-15,3.205,3.31,3.155,3.265,1111200,0
1999-11-17,3.5,3.67,3.485,3.64,1893600,0
1999-11-18,3.695,3.75,3.375,3.455,1060800,0
1999-11-19,3.5,3.56,3.44,3.515,582400,0
1999-11-22,3.56,3.56,3.375,3.455,640000,0
1999-11-23,3.405,3.44,3.155,3.295,1436000,0
1999-11-24,3.25,3.47,3.25,3.31,371200,0
1999-11-26,3.405,3.485,3.345,3.39,119600,0
1999-11-29,3.5,3.5,3.17,3.295,1394400,0
1999-11-30,3.25,3.295,3.19,3.205,787200,0
1999-12-01,3.205,3.31,3.155,3.205,1143600,0
1999-12-02,3.22,3.25,3.14,3.19,680800,0
1999-12-03,3.155,3.205,3.14,3.17,909200,0
1999-12-06,3.17,3.22,3.095,3.11,1001600,0
1999-12-07,3.11,3.14,3,3.03,791200,0
1999-12-08,3.03,3.11,2.97,2.97,1162800,0
1999-12-09,2.985,3.045,2.905,3.015,1540800,0
1999-12-10,3,3.03,2.89,2.97,1407200,0
1999-12-13,3,3.005,2.905,2.97,1208000,0
1999-12-14,2.97,2.985,2.905,2.92,1123200,0
1999-12-15,2.905,2.985,2.905,2.955,917200,0
1999-12-16,2.945,2.97,2.905,2.905,650800,0
1999-12-17,2.905,2.94,2.75,2.75,1606400,0
1999-12-20,2.805,2.855,2.75,2.765,4337200,0
1999-12-21,2.765,2.81,2.705,2.72,1554000,0
1999-12-22,2.705,2.765,2.69,2.75,3690800,0
1999-12-23,2.735,2.75,2.69,2.705,3254400,0
1999-12-27,2.705,3.06,2.69,3,4173600,0
1999-12-28,3.03,3.28,3,3.265,2297200,0
1999-12-29,3.31,3.405,3.22,3.375,1526000,0
1999-12-30,3.43,3.485,3.19,3.25,1436400,0
1999-12-31,3.235,3.485,3.22,3.33,619200,0
2000-01-03,3.485,3.485,3.095,3.155,1693600,0
2000-01-04,3.14,3.14,3,3,728000,0
2000-01-05,3.14,3.22,3.08,3.19,2352000,0
2000-01-06,3.19,3.25,3.125,3.17,848800,0
2000-01-07,3.155,3.31,3.125,3.28,3202800,0
2000-01-10,3.31,3.56,3.28,3.485,1812400,0
2000-01-11,3.5,3.5,3.345,3.405,1167200,0
2000-01-12,3.375,3.5,3.345,3.5,3048800,0
2000-01-13,3.515,4.05,3.5,3.985,3815600,0
2000-01-14,4.015,4.06,3.78,3.845,948400,0
2000-01-18,3.845,4,3.845,3.89,1315600,0
2000-01-19,3.905,3.905,3.53,3.595,788400,0
2000-01-20,3.655,3.75,3.345,3.72,860000,0
2000-01-21,3.67,3.75,3.595,3.64,616800,0
2000-01-24,3.72,3.78,3.53,3.75,661600,0
2000-01-25,3.665,3.765,3.375,3.515,831600,0
2000-01-26,3.44,3.545,3.375,3.375,257200,0
2000-01-27,3.375,3.405,3.22,3.375,798400,0
2000-01-28,3.375,3.545,3.28,3.28,1149200,0
2000-01-31,3.28,3.405,3.28,3.295,415200,0
2000-02-01,3.36,3.405,3.31,3.345,689200,0
2000-02-02,3.33,3.42,3.33,3.345,263200,0
2000-02-03,3.355,3.36,3.22,3.31,936800,0
2000-02-04,3.295,3.345,3.28,3.33,621600,0
2000-02-07,3.31,3.345,3.25,3.33,537600,0
2000-02-08,3.33,3.36,3.295,3.33,682400,0
2000-02-09,3.31,3.39,3.25,3.25,830400,0
2000-02-10,3.36,3.375,3.25,3.375,552800,0
2000-02-11,3.345,3.36,3.125,3.125,2625200,0
2000-02-14,3.28,3.5,3.22,3.44,1046400,0
2000-02-15,3.44,3.5,3.375,3.405,1305600,0
2000-02-16,3.44,3.47,3.155,3.265,1254400,0
2000-02-17,3.245,3.405,3.19,3.345,1638400,0
2000-02-18,3.355,3.36,3.22,3.25,772800,0
2000-02-22,3.53,3.625,3.28,3.375,2935600,0
2000-02-23,3.515,3.69,3.375,3.655,2736000,0
2000-02-24,3.69,3.78,3.625,3.735,1774800,0
2000-02-25,3.72,3.78,3.69,3.735,828800,0
2000-02-28,3.795,4.25,3.72,4.155,2068400,0
2000-02-29,4.31,4.69,4.28,4.69,2949600,0
2000-03-01,4.53,4.7,4,4.55,2662000,0
2000-03-02,4.39,4.405,3.83,3.92,2183600,0
2000-03-03,3.94,4,3.81,3.875,939200,0
2000-03-06,3.875,3.97,3.81,3.905,701200,0
2000-03-07,3.875,4.15,3.845,3.89,1195200,0
2000-03-08,3.875,3.94,3.765,3.905,1481600,0
2000-03-09,3.875,4.125,3.78,4.125,1165600,0
2000-03-10,4.095,4.25,4.015,4.06,726400,0
2000-03-13,4.14,4.155,3.735,3.89,696800,0
2000-03-14,3.96,3.97,3.81,3.94,638400,0
2000-03-15,3.94,3.97,3.765,3.86,465600,0
2000-03-16,3.81,3.97,3.78,3.89,483600,0
2000-03-17,3.845,4.06,3.845,4.03,1770800,0
2000-03-20,4,4.075,3.75,3.75,623200,0
2000-03-21,3.845,4,3.75,3.92,349600,0
2000-03-22,3.97,4.03,3.875,4.005,642400,0
2000-03-23,4.03,4.56,3.94,4.405,2320400,0
2000-03-24,4.425,4.56,4.06,4.28,1024800,0
2000-03-27,4.405,4.5,4.375,4.47,530400,0
2000-03-28,4.5,4.515,4.19,4.235,409200,0
2000-03-29,4.3,4.47,4.095,4.095,338400,0
2000-03-30,4.125,4.265,3.625,3.94,1364000,0
2000-03-31,4.015,4.19,3.92,4.05,804400,0
2000-04-03,4.005,4.095,3.875,3.875,294400,0
2000-04-04,3.905,4.095,3.625,4,1243600,0
2000-04-05,3.94,4.125,3.875,3.985,312400,0
2000-04-06,3.97,4.14,3.94,4.095,365200,0
2000-04-07,4.095,4.125,3.875,4.03,278800,0
2000-04-10,4.015,4.075,3.845,3.905,434400,0
2000-04-11,3.905,4.015,3.72,3.845,283200,0
2000-04-12,3.905,3.905,3.72,3.75,222000,0
2000-04-13,3.875,4,3.845,4,447600,0
2000-04-14,3.75,3.845,3.67,3.72,424400,0
2000-04-17,3.75,3.81,3.28,3.44,2281200,0
2000-04-18,3.485,3.845,3.405,3.79,2026800,0
2000-04-19,3.845,3.905,3.47,3.485,482000,0
2000-04-20,3.595,3.72,3.515,3.595,303600,0
2000-04-24,3.53,3.625,3.5,3.53,361200,0
2000-04-25,3.595,3.64,3.5,3.625,535600,0
2000-04-26,3.625,3.69,3.58,3.595,638400,0
2000-04-27,3.53,3.625,3.44,3.5,539600,0
2000-04-28,3.515,3.595,3.44,3.495,873600,0
2000-05-01,3.485,3.75,3.44,3.75,679200,0
2000-05-02,3.72,3.94,3.655,3.735,514000,0
2000-05-03,3.75,3.83,3.58,3.72,1354000,0
2000-05-04,3.735,3.905,3.625,3.905,274000,0
2000-05-05,3.81,3.97,3.78,3.845,425600,0
2000-05-08,3.86,4.3,3.83,4.095,1220800,0
2000-05-09,4.125,4.44,4.11,4.25,528800,0
2000-05-10,4.06,4.125,3.985,4.015,527600,0
2000-05-11,4.05,4.05,3.92,4.03,474400,0
2000-05-12,4,4.095,3.905,3.97,458400,0
2000-05-15,3.945,4.3,3.905,4.175,236800,0
2000-05-16,4.175,4.31,4.125,4.265,437200,0
2000-05-17,4.2,4.28,4.11,4.25,428000,0
2000-05-18,4.19,4.31,4.125,4.25,301600,0
2000-05-19,4.265,4.3,4.125,4.19,431600,0
2000-05-22,4.22,4.31,4.095,4.28,437600,0
2000-05-23,4.22,4.28,4.14,4.155,678800,0
2000-05-24,4.2,4.25,4.05,4.19,713200,0
2000-05-25,4.125,4.25,4.125,4.19,702000,0
2000-05-26,4.22,4.22,3.975,4.19,444400,0
2000-05-30,4.22,4.345,4.06,4.31,3732800,0
2000-05-31,4.265,4.5,4.155,4.405,2007200,0
2000-06-01,4.44,4.53,4.44,4.515,2586400,0
2000-06-02,4.52,4.625,4.52,4.56,880400,0
2000-06-05,4.425,4.53,4.405,4.45,668000,0
2000-06-06,4.44,4.515,4.44,4.485,470400,0
2000-06-07,4.5,4.515,4.47,4.485,590000,0
2000-06-08,4.48,4.5,4.405,4.5,275600,0
2000-06-09,4.5,4.53,4.44,4.5,572800,0
2000-06-12,4.5,4.56,4.44,4.485,623200,0
2000-06-13,4.45,4.485,4.405,4.47,677200,0
2000-06-14,4.47,4.515,4.425,4.5,407600,0
2000-06-15,4.5,4.61,4.47,4.575,1138000,0
2000-06-16,4.515,4.575,4.44,4.44,1030800,0
2000-06-19,4.44,4.53,4.25,4.39,357200,0
2000-06-20,4.405,4.405,4.25,4.3,237200,0
2000-06-21,4.28,4.375,4.28,4.3,317200,0
2000-06-22,4.45,4.45,4.36,4.375,536400,0
2000-06-23,4.375,4.44,4.19,4.22,304400,0
2000-06-26,4.22,4.235,4.19,4.2,172800,0
2000-06-27,4.19,4.235,4.125,4.125,717200,0
2000-06-28,4.125,4.25,4.095,4.2,497600,0
2000-06-29,4.19,4.31,4.155,4.31,598400,0
2000-06-30,4.28,4.44,4.22,4.31,438400,0
2000-07-03,4.31,4.425,4.3,4.375,392000,0
2000-07-05,4.39,4.44,4.22,4.235,373200,0
2000-07-06,4.28,4.345,4.235,4.265,417200,0
2000-07-07,4.235,4.265,4.22,4.235,212400,0
2000-07-10,4.265,4.265,4.11,4.125,240800,0
2000-07-11,4.095,4.125,3.81,3.905,982800,0
2000-07-12,3.845,3.86,3.69,3.75,776400,0
2000-07-13,3.735,3.75,3.64,3.735,464400,0
2000-07-14,3.75,3.81,3.72,3.765,1428000,0
2000-07-17,3.75,3.78,3.655,3.655,232800,0
2000-07-18,3.735,3.75,3.56,3.58,544400,0
2000-07-19,3.56,3.625,3.53,3.61,330000,0
2000-07-20,3.655,3.72,3.5,3.625,486000,0
2000-07-21,3.58,3.685,3.53,3.53,324000,0
2000-07-24,3.595,3.61,3.405,3.47,366800,0
2000-07-25,3.5,3.5,3.33,3.405,264000,0
2000-07-26,3.405,3.625,3.39,3.53,997600,0
2000-07-27,3.53,3.53,3.455,3.455,344000,0
2000-07-28,3.44,3.53,3.44,3.44,174000,0
2000-07-31,3.515,3.515,3.405,3.515,461200,0
2000-08-01,3.56,4.25,3.56,4.19,2343600,0
2000-08-02,4.155,4.675,3.955,4.64,7485200,0
2000-08-03,4.44,5.155,4.405,4.75,5112800,0
2000-08-04,4.72,4.735,4.47,4.56,493200,0
2000-08-07,4.515,4.605,4.47,4.605,697600,0
2000-08-08,4.5,4.595,4.485,4.5,807600,0
2000-08-09,4.555,4.595,4.485,4.56,457600,0
2000-08-10,4.55,4.56,4.5,4.5,341600,0
2000-08-11,4.515,4.53,4.47,4.515,702800,0
2000-08-14,4.47,4.53,4.47,4.5,88400,0
2000-08-15,4.485,4.5,4.47,4.485,393600,0
2000-08-16,4.5,4.55,4.44,4.5,324800,0
2000-08-17,4.5,4.5,4.405,4.47,787200,0
2000-08-18,4.47,4.53,4.45,4.53,331200,0
2000-08-21,4.53,4.575,4.485,4.55,334400,0
2000-08-22,4.53,4.575,4.47,4.53,287600,0
2000-08-23,4.55,4.55,4.47,4.485,311200,0
2000-08-24,4.5,4.515,4.485,4.5,643600,0
2000-08-25,4.485,4.56,4.47,4.5,494800,0
2000-08-28,4.5,4.515,4.405,4.44,481600,0
2000-08-29,4.5,4.5,4.375,4.47,230400,0
2000-08-30,4.44,4.625,4.375,4.595,765200,0
2000-08-31,4.625,4.625,4.56,4.595,426400,0
2000-09-01,4.61,4.675,4.53,4.655,791200,0
2000-09-05,4.56,4.625,4.5,4.595,384800,0
2000-09-06,4.595,4.595,4.485,4.53,295200,0
2000-09-07,4.56,4.595,4.485,4.485,475600,0
2000-09-08,4.54,4.595,4.5,4.5,374400,0
2000-09-11,4.56,4.675,4.515,4.61,396800,0
2000-09-12,4.625,4.64,4.5,4.53,568400,0
2000-09-13,4.515,4.56,4.44,4.5,280800,0
2000-09-14,4.47,4.56,4.47,4.56,318000,0
2000-09-15,4.595,4.625,4.53,4.595,845200,0
2000-09-18,4.595,4.61,4.53,4.575,555600,0
2000-09-19,4.55,4.675,4.53,4.655,687600,0
2000-09-20,4.61,4.655,4.61,4.625,220000,0
2000-09-21,4.64,4.72,4.56,4.64,937600,0
2000-09-22,4.625,4.655,4.61,4.64,282000,0
2000-09-25,4.645,4.81,4.645,4.7,457200,0
2000-09-26,4.735,4.75,4.7,4.72,761600,0
2000-09-27,4.7,4.97,4.7,4.875,561200,0
2000-09-28,4.875,5,4.875,4.97,666000,0
2000-09-29,4.985,5.11,4.845,4.985,606000,0
2000-10-02,4.97,5.53,4.94,5.53,2249600,0
2000-10-03,5.46,5.53,5,5.375,1280400,0
2000-10-04,5.28,5.345,5.125,5.325,552000,0
2000-10-05,5.345,5.675,5.25,5.47,1559600,0
2000-10-06,5.44,5.75,5.44,5.64,932000,0
2000-10-09,5.72,5.72,5.375,5.375,365200,0
2000-10-10,5.28,5.595,5.28,5.595,622800,0
2000-10-11,5.595,5.595,5.06,5.175,1030800,0
2000-10-12,5.25,5.44,5.19,5.31,441600,0
2000-10-13,5.2,5.44,5.14,5.44,1381600,0
2000-10-16,5.265,5.47,5.2,5.375,492000,0
2000-10-17,5.36,5.5,5.125,5.375,917600,0
2000-10-18,5.265,5.265,4.985,5.175,1694400,0
2000-10-19,5.175,5.22,5.125,5.22,1252400,0
2000-10-20,5.155,5.265,5.155,5.175,468400,0
2000-10-23,5.015,5.3,4.94,5.155,456000,0
2000-10-24,5.155,5.2,4.985,5.095,326800,0
2000-10-25,5.11,5.25,5.075,5.2,387600,0
2000-10-26,5.155,5.25,5.11,5.2,446800,0
2000-10-27,5.125,5.22,5.125,5.155,208000,0
2000-10-30,5.155,5.655,5.13,5.595,1705200,0
2000-10-31,5.61,6.375,5.595,6.095,5252800,0
2000-11-01,6.05,6.265,6.03,6.22,4249200,0
2000-11-02,6.19,6.78,6.19,6.625,6351200,0
2000-11-03,6.5,6.61,6.375,6.375,2054400,0
2000-11-06,6.375,6.47,6.125,6.25,1172800,0
2000-11-07,6.155,6.5,6.155,6.345,1795600,0
2000-11-08,6.28,6.97,6.28,6.655,3007600,0
2000-11-09,6.625,6.64,6.47,6.61,1336000,0
2000-11-10,6.5,6.56,6.405,6.47,753600,0
2000-11-13,6.53,6.53,6,6.155,918000,0
2000-11-14,6.14,6.625,6.14,6.55,2152000,0
2000-11-15,6.595,6.655,6.375,6.55,774000,0
2000-11-16,6.56,6.56,6.28,6.31,567200,0
2000-11-17,6.36,6.47,6.325,6.39,646800,0
2000-11-20,6.31,6.4,5.875,6.06,883200,0
2000-11-21,6.155,6.2,5.97,5.97,596400,0
2000-11-22,5.95,6.185,5.655,5.72,1214000,0
2000-11-24,5.74,6,5.735,5.89,321600,0
2000-11-27,6,6.47,5.97,6.375,1581600,0
2000-11-28,6.25,6.875,6.235,6.625,3248000,0
2000-11-29,6.64,6.64,6.485,6.53,1976000,0
2000-11-30,6.47,6.765,6.47,6.61,1486000,0
2000-12-01,6.61,6.75,6.595,6.69,1110400,0
2000-12-04,6.845,7.56,6.81,7.39,6950000,0
2000-12-05,7.39,7.655,7.095,7.625,6389200,0
2000-12-06,7.575,7.595,7.375,7.595,1442800,0
2000-12-07,7.47,7.56,7.235,7.45,938800,0
2000-12-08,7.5,8.06,7.5,7.905,4132400,0
2000-12-11,7.95,7.97,7.405,7.425,2010000,0
2000-12-12,7.45,7.595,7.075,7.14,1418400,0
2000-12-13,7.19,7.375,7.155,7.28,1062000,0
2000-12-14,7.28,7.53,7.25,7.375,2179600,0
2000-12-15,7.565,7.78,7.375,7.655,3507600,0
2000-12-18,7.81,8.595,7.735,8.28,4498000,0
2000-12-19,8.25,8.5,8.155,8.25,1864000,0
2000-12-20,8.125,8.515,8.125,8.405,3273600,0
2000-12-21,8.485,8.595,8.39,8.515,3356800,0
2000-12-22,8.5,8.53,8.22,8.47,2535200,0
2000-12-26,8.515,9.125,8.455,8.875,1652000,0
2000-12-27,8.905,9,8.67,8.955,1311200,0
2000-12-28,9,9.03,8.595,8.81,872000,0
2000-12-29,8.76,8.81,8.03,8.655,1217600,0
2001-01-02,8.5,8.5,7.875,8.155,3081200,0
2001-01-03,7.94,8.22,7.155,8.03,3236000,0
2001-01-04,7.97,8.03,7.44,7.72,1031200,0
2001-01-05,7.625,7.78,7.28,7.53,2028800,0
2001-01-08,7.425,7.53,7.28,7.53,1699600,0
2001-01-09,7.575,8.19,7.5,7.905,2846800,0
2001-01-10,8.07,8.375,7.925,8.22,5357200,0
2001-01-11,8.25,8.385,7.675,7.8,1388800,0
2001-01-12,7.81,7.845,7.56,7.56,922800,0
2001-01-16,7.56,7.595,6.875,7.05,1627600,0
2001-01-17,7.175,7.53,7.03,7.3,2057200,0
2001-01-18,7.25,7.375,6.81,7.045,1966400,0
2001-01-19,7.11,7.11,6.875,7.03,2168400,0
2001-01-22,7.19,7.72,7.155,7.625,1420000,0
2001-01-23,7.55,7.69,7.44,7.515,858400,0
2001-01-24,7.56,7.94,7.47,7.825,2372400,0
2001-01-25,7.75,7.875,7.44,7.62,370000,0
2001-01-26,7.69,8.08,7.575,7.78,1702000,0
2001-01-29,7.94,8.125,7.69,7.735,1164800,0
2001-01-30,7.765,7.81,7.22,7.7,421600,0
2001-01-31,7.825,7.86,7.125,7.265,786400,0
2001-02-01,7.28,8,7.25,7.845,1381600,0
2001-02-02,7.785,7.81,7.44,7.675,543600,0
2001-02-05,7.625,7.905,7.625,7.825,743600,0
2001-02-06,7.75,8.08,7.72,8.025,616400,0
2001-02-07,8.095,8.19,7.89,8.095,3338800,0
2001-02-08,8.125,8.14,8.03,8.03,340400,0
2001-02-09,8,8.155,7.75,7.8,978800,0
2001-02-12,7.75,8.06,7.655,8,809200,0
2001-02-13,8.01,8.17,8,8.125,1506400,0
2001-02-14,8.11,8.5,8.095,8.36,2358000,0
2001-02-15,8.4,8.44,8.14,8.31,1142400,0
2001-02-16,8.39,8.485,8.25,8.455,914400,0
2001-02-20,8.47,8.515,8.405,8.5,1368000,0
2001-02-21,8.48,8.485,8.125,8.375,671200,0
2001-02-22,8.42,8.42,8.03,8.125,705600,0
2001-02-23,8.15,8.215,7.44,7.845,979200,0
2001-02-26,7.75,8.095,7.75,8.03,1115200,0
2001-02-27,7.97,8.06,7.44,7.44,915200,0
2001-02-28,7.44,7.53,6.97,7.14,1160400,0
2001-03-01,7.22,7.25,6.8,7.155,665600,0
2001-03-02,7,7.53,7,7.47,781600,0
2001-03-05,7.53,7.625,7.31,7.31,1904000,0
2001-03-06,7.625,7.69,7.5,7.64,5121200,0
2001-03-07,7.875,8.39,7.845,8.235,3286000,0
2001-03-08,8.265,8.28,7.97,8.17,1795200,0
2001-03-09,7.81,8.19,7.81,8.11,3117600,0
2001-03-12,8.205,8.655,8.14,8.5,2295600,0
2001-03-13,8.39,8.56,8.375,8.5,3066000,0
2001-03-14,8.39,8.545,8.33,8.375,2938000,0
2001-03-15,8.375,8.515,8.125,8.345,1187200,0
2001-03-16,8.33,8.47,8.155,8.19,781200,0
2001-03-19,8.31,8.485,8.125,8.485,1986800,0
2001-03-20,8.47,8.485,7.97,8.155,641200,0
2001-03-21,8.11,8.485,8,8.36,3180800,0
2001-03-22,8.36,8.5,8.095,8.47,2804400,0
2001-03-23,8.47,8.47,8.235,8.345,2854000,0
2001-03-26,8.39,8.81,8.39,8.5,3277600,0
2001-03-27,8.49,8.5,8.25,8.47,1930000,0
2001-03-28,8.42,8.83,8.405,8.78,2191600,0
2001-03-29,8.78,9.345,8.69,9.28,3246000,0
2001-03-30,9.345,9.36,9.06,9.19,1580400,0
2001-04-02,9.205,9.205,8.015,8.095,2048000,0
2001-04-03,7.825,8.44,7.75,8.205,1896000,0
2001-04-04,8.14,8.22,7.61,8.06,4161600,0
2001-04-05,8.28,8.655,8.17,8.485,1894400,0
2001-04-06,8.405,8.655,8.155,8.58,1130800,0
2001-04-09,8.53,8.965,8.5,8.93,1278400,0
2001-04-10,8.885,9.285,8.875,9.25,3107200,0
2001-04-11,9.26,9.28,8.45,9.09,3079200,0
2001-04-12,9.05,9.05,8.645,8.805,3564800,0
2001-04-16,8.775,9.025,8.69,9,1925600,0
2001-04-17,9.06,9.305,9.045,9.26,3072000,0
2001-04-18,9.33,9.55,8.755,9.035,4582400,0
2001-04-19,9.08,9.51,9,9.465,2151200,0
2001-04-20,9.375,9.6,9.285,9.5,1096400,0
2001-04-23,9.425,9.635,9.35,9.59,1212400,0
2001-04-24,9.6,9.82,9.59,9.695,2250800,0
2001-04-25,9.72,9.755,9.47,9.6,2323600,0
2001-04-26,9.645,9.68,9.365,9.365,1016800,0
2001-04-27,9.375,9.535,9.31,9.51,2214000,0
2001-04-30,9.585,9.64,9.5,9.605,2357600,0
2001-05-01,9.625,9.635,8.595,8.91,3056000,0
2001-05-02,8.95,9.59,8.935,9.28,1682000,0
2001-05-03,9.225,9.4,8.91,9.07,1099200,0
2001-05-04,8.97,9.495,8.965,9.41,1056800,0
2001-05-07,9.44,9.5,9.225,9.305,1909200,0
2001-05-08,9.375,9.625,9.375,9.56,2093600,0
2001-05-09,9.49,9.975,9.465,9.775,1001600,0
2001-05-10,9.695,9.715,9.205,9.615,774800,0
2001-05-11,9.61,9.71,9.55,9.69,868800,0
2001-05-14,9.715,10,9.71,9.89,1390400,0
2001-05-15,9.975,9.99,9.74,9.82,714400,0
2001-05-16,9.84,9.885,9.73,9.875,1525600,0
2001-05-17,9.865,10.125,9.85,10.05,1891200,0
2001-05-18,10.025,10.05,9.945,9.995,700400,0
2001-05-21,9.975,10.145,9.975,10,1250400,0
2001-05-22,10.005,10.01,9.895,9.95,856800,0
2001-05-23,9.895,9.965,9.425,9.5,585600,0
2001-05-24,9.635,10,9.51,9.965,696400,0
2001-05-25,9.905,10,9.55,9.645,523600,0
2001-05-29,9.67,9.68,9.34,9.44,1024400,0
2001-05-30,9.48,9.505,9.4,9.455,804000,0
2001-05-31,9.44,9.49,9.22,9.44,709600,0
2001-06-01,9.425,9.76,9.225,9.7,1102000,0
2001-06-04,9.68,9.75,9.5,9.725,741600,0
2001-06-05,9.75,9.795,9.625,9.76,1082000,0
2001-06-06,9.75,9.85,9.69,9.715,769200,0
2001-06-07,9.725,10.05,9.705,9.99,549600,0
2001-06-08,10,10.06,9.865,9.975,434400,0
2001-06-11,9.85,10,9.81,9.95,266800,0
2001-06-12,9.825,9.91,8.68,9.025,4042400,0
2001-06-13,9.09,9.125,8.955,8.975,2704800,0
2001-06-14,9.015,9.015,8.615,8.65,1268800,0
2001-06-15,8.65,8.81,8.615,8.77,504000,0
2001-06-18,8.74,8.835,8.32,8.535,1174400,0
2001-06-19,8.35,8.725,7.5,8.39,2223200,0
2001-06-20,8.25,8.59,8,8.305,1224000,0
2001-06-21,8.285,8.49,8.275,8.385,1896400,0
2001-06-22,8.37,8.375,7.46,8.26,3592400,0
2001-06-25,8.01,8.17,7.85,7.9,2096000,0
2001-06-26,7.945,8.76,7.895,8.59,2913200,0
2001-06-27,8.625,9.125,8.59,8.69,2557600,0
2001-06-28,8.735,9.11,8.635,8.93,996800,0
2001-06-29,8.965,10.015,8.94,9.56,2884000,0
2001-07-02,9.195,9.275,8.875,8.975,1846000,0
2001-07-03,8.88,8.955,8.64,8.75,539600,0
2001-07-05,8.725,8.76,8.4,8.57,3437200,0
2001-07-06,8.625,8.625,8.45,8.495,1007200,0
2001-07-09,8.525,8.775,8.485,8.75,1502000,0
2001-07-10,8.745,8.795,8.615,8.75,313600,0
2001-07-11,8.74,8.825,8.485,8.715,1370400,0
2001-07-12,8.7,8.8,8.54,8.565,446000,0
2001-07-13,8.625,8.775,8.455,8.475,2027200,0
2001-07-16,8.525,8.525,8.465,8.525,1657600,0
2001-07-17,8.525,8.57,8.4,8.535,1276400,0
2001-07-18,8.565,8.91,8.535,8.82,1024400,0
2001-07-19,8.825,8.825,8.625,8.775,334400,0
2001-07-20,8.75,8.795,8.675,8.75,555600,0
2001-07-23,8.885,9.16,8.75,8.75,804800,0
2001-07-24,8.865,8.975,8.725,8.975,742800,0
2001-07-25,8.975,8.975,8.625,8.675,1342400,0
2001-07-26,8.675,8.81,8.61,8.81,668400,0
2001-07-27,8.85,9.17,8.85,9.125,704000,0
2001-07-30,9.15,9.325,9.115,9.195,868000,0
2001-07-31,9.26,9.34,9.09,9.25,1196800,0
2001-08-01,9.25,9.25,9.035,9.075,2159600,0
2001-08-02,9.06,9.155,8.99,9.075,816000,0
2001-08-03,9,9.075,8.78,8.805,534000,0
2001-08-06,8.865,8.865,8.11,8.285,1298000,0
2001-08-07,8.275,8.605,8.275,8.525,1884000,0
2001-08-08,8.51,8.53,8.135,8.34,2765600,0
2001-08-09,8.325,8.345,8.01,8.215,2307200,0
2001-08-10,8.15,8.245,7.925,7.965,2208000,0
2001-08-13,8.045,8.115,7.9,8.035,2294000,0
2001-08-14,8.125,8.45,8.09,8.285,2201600,0
2001-08-15,8.3,8.68,8.225,8.625,1343200,0
2001-08-16,8.465,8.69,8.455,8.615,575600,0
2001-08-17,8.66,8.81,8.57,8.69,658800,0
2001-08-20,8.675,8.76,8.365,8.695,1209200,0
2001-08-21,8.785,8.785,8.715,8.75,392000,0
2001-08-22,8.785,8.855,8.57,8.855,823200,0
2001-08-23,8.84,9.025,8.775,8.865,871200,0
2001-08-24,8.885,8.885,8.65,8.73,1008800,0
2001-08-27,8.75,9.01,8.75,8.97,766800,0
2001-08-28,8.925,8.995,8.725,8.725,666800,0
2001-08-29,8.85,9.03,8.81,8.91,1475200,0
2001-08-30,8.89,8.93,8.75,8.865,617600,0
2001-08-31,8.91,9.255,8.82,9.08,869200,0
2001-09-04,9.08,9.375,8.92,9.02,1035200,0
2001-09-05,8.98,9.25,8.98,9.145,1090800,0
2001-09-06,9.06,9.125,8.865,8.865,945200,0
2001-09-07,8.88,9.09,8.855,8.925,466000,0
2001-09-10,8.925,9.19,8.925,8.975,647200,0
2001-09-17,8.84,8.875,8.45,8.775,850400,0
2001-09-18,9.285,9.485,9.19,9.385,8387600,0
2001-09-19,9.385,9.48,8.885,9.31,5064400,0
2001-09-20,9.26,9.475,9.055,9.42,19080000,0
2001-09-21,9.195,9.44,9.12,9.15,3269200,0
2001-09-24,9.25,9.375,9.19,9.25,1069200,0
2001-09-25,8.975,9.15,8.83,9.07,18098000,0
2001-09-26,9.01,9.25,8.97,9.18,3024400,0
2001-09-27,9.125,9.925,9.095,9.875,4246000,0
2001-09-28,9.875,10,9.51,9.65,2467600,0
2001-10-01,9.635,10,9.545,9.635,1490400,0
2001-10-02,9.65,9.66,9.525,9.58,2603200,0
2001-10-03,9.6,10.225,9.56,9.9,4275600,0
2001-10-04,9.99,10,9.635,9.78,1798400,0
2001-10-05,9.82,10.01,9.73,10.01,755200,0
2001-10-08,9.945,10.375,9.5,9.76,2986000,0
2001-10-09,9.84,9.85,9.5,9.61,2273600,0
2001-10-10,9.61,9.885,9.55,9.75,1614400,0
2001-10-11,9.805,10.045,9.24,9.35,2324000,0
2001-10-12,9.425,9.455,9.01,9.26,1545600,0
2001-10-15,9.19,9.615,9.06,9.5,1687600,0
2001-10-16,9.49,9.69,9.255,9.305,842000,0
2001-10-17,9.44,9.475,8.775,8.965,1400000,0
2001-10-18,8.965,9.17,8.85,9.01,692400,0
2001-10-19,8.85,9.585,8.85,9.47,865600,0
2001-10-22,9.41,9.885,9.41,9.76,1329200,0
2001-10-23,9.81,9.81,9.035,9.115,3205200,0
2001-10-24,9.15,9.225,8.965,9.02,683200,0
2001-10-25,9.025,9.035,8.9,8.96,898000,0
2001-10-26,8.975,9,8.81,8.83,995600,0
2001-10-29,8.84,8.865,8.355,8.66,1781200,0
2001-10-30,8.595,8.615,7.975,8.38,2231600,0
2001-10-31,8.4,8.81,8.4,8.44,1302000,0
2001-11-01,8.505,8.925,8.31,8.33,1659600,0
2001-11-02,8.29,8.525,8.025,8.05,2585200,0
2001-11-05,8.125,8.485,8.115,8.15,2830800,0
2001-11-06,8.475,9.155,8.475,9.015,9187200,0
2001-11-07,8.975,9.18,8.965,9.03,2536000,0
2001-11-08,9.04,9.05,8.5,8.99,5026000,0
2001-11-09,9.2,9.355,9.055,9.295,2024800,0
2001-11-12,9.27,9.44,9.035,9.41,2002800,0
2001-11-13,9.445,9.865,9.325,9.795,2028400,0
2001-11-14,9.875,9.91,9.595,9.75,1472400,0
2001-11-15,9.75,9.795,9.55,9.56,725200,0
2001-11-16,9.56,9.625,9.455,9.475,1470800,0
2001-11-19,9.45,9.66,9.445,9.495,486000,0
2001-11-20,9.525,9.865,9.47,9.835,758400,0
2001-11-21,9.82,9.945,9.655,9.75,758800,0
2001-11-23,9.75,9.87,9.73,9.795,302000,0
2001-11-26,9.82,9.92,9.77,9.77,909200,0
2001-11-27,9.8,9.91,9.675,9.705,637200,0
2001-11-28,9.69,9.975,9.69,9.94,1542000,0
2001-11-29,9.94,10.025,9.82,10,1430400,0
2001-11-30,10,10.135,9.925,10.05,1984800,0
2001-12-03,10.09,10.09,9.865,9.985,962400,0
2001-12-04,9.91,10.08,9.91,9.99,724400,0
2001-12-05,9.95,10.055,9.905,10.02,1272400,0
2001-12-06,9.975,9.975,9.605,9.7,1108000,0
2001-12-07,9.7,9.82,9.5,9.76,2082800,0
2001-12-10,9.76,9.76,9.4,9.49,708800,0
2001-12-11,9.475,9.55,9.385,9.42,664800,0
2001-12-12,9.56,9.56,9.4,9.4,1567200,0
2001-12-13,9.3,9.3,8.94,8.955,3104000,0
2001-12-14,8.955,9.145,8.895,8.92,3222800,0
2001-12-17,9.01,9.04,8.885,8.975,2623200,0
2001-12-18,9.01,9.035,8.725,8.765,2684800,0
2001-12-19,8.795,8.985,8.725,8.91,3967600,0
2001-12-20,8.95,8.985,8.76,8.885,2610800,0
2001-12-21,8.79,9.05,8.765,8.85,3323600,0
2001-12-24,8.91,8.97,8.86,8.875,380400,0
2001-12-26,8.915,9.135,8.9,8.94,2925200,0
2001-12-27,9.06,9.165,8.965,9.135,1408800,0
2001-12-28,9.185,9.555,9.16,9.345,2275600,0
2001-12-31,9.33,9.405,9.2,9.26,1285200,0
2002-01-02,9.285,9.465,9.215,9.385,2490400,0
2002-01-03,9.405,9.48,9.305,9.33,4280000,0
2002-01-04,9.4,9.4,8.875,9.08,1430000,0
2002-01-07,9.295,9.3,8.89,8.96,2296400,0
2002-01-08,8.96,8.975,8.875,8.955,1245600,0
2002-01-09,8.99,9.2,8.955,9.025,589200,0
2002-01-10,8.975,9.055,8.835,8.965,1385200,0
2002-01-11,8.99,9.31,8.975,9.23,1262000,0
2002-01-14,9.295,9.43,9.2,9.41,1547200,0
2002-01-15,9.805,10.1,9.795,10,6052400,0
2002-01-16,10.025,10.125,9.86,10.025,2407200,0
2002-01-17,10.035,10.625,9.975,10.58,4392000,0
2002-01-18,10.575,10.69,10.44,10.55,3741200,0
2002-01-22,10.56,10.9,10.51,10.795,1929200,0
2002-01-23,10.825,10.875,10.62,10.815,1412000,0
2002-01-24,10.74,10.815,10.55,10.775,1171200,0
2002-01-25,10.765,10.865,10.7,10.795,590400,0
2002-01-28,10.785,10.94,10.76,10.885,827600,0
2002-01-29,10.91,11.115,10.76,10.91,1754400,0
2002-01-30,10.92,11.235,10.85,11.215,3468400,0
2002-01-31,11.15,11.515,11.15,11.475,2971200,0
2002-02-01,11.5,11.525,11.26,11.34,912400,0
2002-02-04,11.31,11.47,11.115,11.285,1002000,0
2002-02-05,11.125,11.305,11.035,11.105,1072400,0
2002-02-06,11.045,11.105,10.855,10.895,1298800,0
2002-02-07,10.88,10.995,10.66,10.78,1413200,0
2002-02-08,10.7,11.25,10.7,11.18,1487600,0
2002-02-11,11.125,11.365,11.125,11.255,1026800,0
2002-02-12,11.225,11.25,10.9,10.97,3186400,0
2002-02-13,10.94,11.1,10.895,10.95,1021200,0
2002-02-14,10.965,11.06,10.785,10.785,1060000,0
2002-02-15,10.79,10.815,10.58,10.775,692000,0
2002-02-19,10.74,10.875,10.625,10.795,625200,0
2002-02-20,10.805,11.1,10.8,11,1154400,0
2002-02-21,11.07,11.275,11.05,11.125,909600,0
2002-02-22,11.115,11.275,11,11.12,872800,0
2002-02-25,11.075,11.175,10.51,10.695,1706800,0
2002-02-26,10.815,10.865,10.61,10.74,867600,0
2002-02-27,10.74,11.24,10.74,11.025,1759200,0
2002-02-28,11.19,11.19,10.645,10.75,932400,0
2002-03-01,10.725,10.965,10.67,10.715,924400,0
2002-03-04,10.7,10.775,10.32,10.465,2083600,0
2002-03-05,10.52,10.52,10.065,10.205,3555200,0
2002-03-06,10.26,10.855,10.235,10.73,2405600,0
2002-03-07,10.73,10.975,10.62,10.74,2898400,0
2002-03-08,10.75,10.82,10.535,10.6,3863200,0
2002-03-11,10.62,10.68,10.52,10.56,1511200,0
2002-03-12,10.525,10.525,10.285,10.345,2098800,0
2002-03-13,10.31,10.69,10.31,10.655,1671600,0
2002-03-14,10.74,10.925,10.73,10.865,749200,0
2002-03-15,10.91,11.035,10.81,10.875,944800,0
2002-03-18,10.815,10.865,10.535,10.625,1092000,0
2002-03-19,10.575,10.72,10.51,10.535,820800,0
2002-03-20,10.51,10.74,10.41,10.47,1074400,0
2002-03-21,10.56,10.565,10.4,10.515,1529200,0
2002-03-22,10.51,10.535,10.385,10.41,1123600,0
2002-03-25,10.4,10.545,10.205,10.285,1376400,0
2002-03-26,10.375,10.67,10.345,10.64,1120400,0
2002-03-27,10.67,11.035,10.67,10.93,2181200,0
2002-03-28,10.98,11.05,10.875,11.01,1107200,0
2002-04-01,11.05,11.05,10.775,10.945,773200,0
2002-04-02,10.9,11.125,10.9,11.1,1645200,0
2002-04-03,11.1,11.35,11.055,11.35,1988000,0
2002-04-04,11.345,11.445,11.09,11.43,1401600,0
2002-04-05,11.34,11.485,11.305,11.43,1059200,0
2002-04-08,11.45,11.5,11.285,11.49,717200,0
2002-04-09,11.425,11.54,11.375,11.43,1058400,0
2002-04-10,11.425,11.59,11.385,11.52,832400,0
2002-04-11,11.59,11.805,11.54,11.705,1222800,0
2002-04-12,11.75,11.875,11.705,11.875,1196400,0
2002-04-15,11.875,11.995,11.77,11.92,976800,0
2002-04-16,11.9,12,11.755,11.945,1080800,0
2002-04-17,11.965,11.965,11.775,11.81,1210800,0
2002-04-18,11.775,11.875,11.615,11.77,1566800,0
2002-04-19,11.725,12.075,11.725,12,683600,0
2002-04-22,12,12.125,11.615,11.7,855200,0
2002-04-23,11.725,11.725,11.5,11.525,661200,0
2002-04-24,11.525,11.555,11.425,11.51,669200,0
2002-04-25,11.51,11.805,11.49,11.765,782400,0
2002-04-26,11.8,11.83,11.64,11.675,479600,0
2002-04-29,11.735,11.74,11.35,11.51,454800,0
2002-04-30,11.55,11.93,11.45,11.9,1149600,0
2002-05-01,11.93,12.275,11.865,12.015,1673600,0
2002-05-02,12.1,12.225,11.83,11.925,1099600,0
2002-05-03,11.905,11.955,11.645,11.84,672000,0
2002-05-06,11.875,11.875,11.605,11.815,813600,0
2002-05-07,12.16,12.41,11.935,12.29,3664400,0
2002-05-08,12.19,12.34,11.715,12.275,2922000,0
2002-05-09,12.125,12.145,11.88,11.93,1449600,0
2002-05-10,11.94,11.945,11.83,11.905,1014400,0
2002-05-13,11.925,12.06,11.82,12.06,966400,0
2002-05-14,12.005,12.26,11.97,12.23,1688800,0
2002-05-15,12.175,12.49,12.15,12.44,1466800,0
2002-05-16,12.375,12.44,12.31,12.31,991600,0
2002-05-17,12.41,12.49,12.295,12.47,1632800,0
2002-05-20,12.425,12.495,12.32,12.465,1225200,0
2002-05-21,12.385,12.53,12.32,12.5,1377600,0
2002-05-22,12.425,12.545,12.325,12.525,1184000,0
2002-05-23,12.44,12.55,12.375,12.5,1296400,0
2002-05-24,12.445,12.65,12.425,12.515,974000,0
2002-05-28,12.475,12.56,12.315,12.365,2070000,0
2002-05-29,12.32,12.535,12.305,12.385,1240800,0
2002-05-30,12.375,12.61,12.365,12.49,1130000,0
2002-05-31,12.44,12.525,12.35,12.395,1079200,0
2002-06-03,12.405,12.45,12.25,12.275,756800,0
2002-06-04,12.215,12.365,12.1,12.245,1496400,0
2002-06-05,12.24,12.275,12.15,12.205,787200,0
2002-06-06,12.19,12.19,11.93,11.965,890800,0
2002-06-07,11.975,12.215,11.81,12.15,601200,0
2002-06-10,12.19,12.44,12.16,12.315,574800,0
2002-06-11,12.3,12.33,12.055,12.125,913200,0
2002-06-12,12.17,12.285,11.76,11.835,1178400,0
2002-06-13,11.895,12.175,11.815,11.91,660800,0
2002-06-14,11.99,12.245,11.635,12.19,1099600,0
2002-06-17,12.275,12.425,12.17,12.41,1134000,0
2002-06-18,12.48,12.6,12.4,12.4,874400,0
2002-06-19,12.5,12.51,12.32,12.33,1009600,0
2002-06-20,12.465,12.47,12.145,12.19,642800,0
2002-06-21,12.26,12.275,11.99,12.025,1084000,0
2002-06-24,12.09,12.09,11.755,11.76,2930400,0
2002-06-25,11.85,11.91,11.25,11.32,2693200,0
2002-06-26,11.285,11.47,11.145,11.4,2203200,0
2002-06-27,11.425,11.615,11.425,11.525,2992800,0
2002-06-28,11.5,11.65,11.115,11.125,2871600,0
2002-07-01,11.095,11.115,10.815,11.005,2734400,0
2002-07-02,11,11.1,10.535,10.73,3546800,0
2002-07-03,10.66,10.75,10.195,10.69,2050000,0
2002-07-05,10.725,11.12,10.655,11.12,636000,0
2002-07-08,11.045,11.215,10.85,11.115,1630000,0
2002-07-09,11.115,11.275,10.9,10.91,3401200,0
2002-07-10,10.865,10.965,10.705,10.785,2456400,0
2002-07-11,10.7,10.855,10.345,10.545,1759200,0
2002-07-12,10.5,10.675,10.375,10.59,1180800,0
2002-07-15,10.475,11.06,9.94,10.315,2265200,0
2002-07-16,10.16,10.555,10.14,10.51,1152000,0
2002-07-17,10.445,10.745,10.445,10.745,918800,0
2002-07-18,10.66,10.775,10.26,10.265,901600,0
2002-07-19,10.365,10.385,10.065,10.235,1060800,0
2002-07-22,10.19,10.345,9.77,9.865,1065600,0
2002-07-23,9.975,10.08,9.825,9.875,1380400,0
2002-07-24,9.875,10.52,9.75,10.31,3361600,0
2002-07-25,10.24,10.735,10.175,10.305,1411200,0
2002-07-26,10.24,10.595,10.225,10.57,1180400,0
2002-07-29,10.58,11.11,10.525,11.045,1125200,0
2002-07-30,11.025,11.025,10.685,10.835,1469200,0
2002-07-31,10.785,10.9,10.65,10.74,1387200,0
2002-08-01,10.7,10.805,10.495,10.545,1096400,0
2002-08-02,10.58,10.8,10.5,10.79,1140800,0
2002-08-05,10.795,10.835,10.49,10.49,813200,0
2002-08-06,10.74,11.11,10.705,10.73,2212000,0
2002-08-07,10.86,11.225,10.755,11.19,1780000,0
2002-08-08,11.26,12.035,11.2,12,2598400,0
2002-08-09,11.965,12.15,11.71,12.02,1474800,0
2002-08-12,11.99,12.325,11.93,12.265,1260000,0
2002-08-13,12.315,12.355,12.075,12.09,1739600,0
2002-08-14,12.09,12.375,11.84,12.375,1637200,0
2002-08-15,12.26,12.84,12.26,12.745,2425600,0
2002-08-16,12.665,13.02,12.58,12.965,2188800,0
2002-08-19,13.025,13.09,12.715,12.885,1823600,0
2002-08-20,12.83,12.885,12.655,12.81,2046000,0
2002-08-21,12.875,13.125,12.81,13.125,2799600,0
2002-08-22,13.125,13.34,12.94,13.225,2015200,0
2002-08-23,13.125,13.17,12.88,12.965,1486000,0
2002-08-26,12.95,13.02,12.815,12.965,1574000,0
2002-08-27,12.965,12.965,12.67,12.75,1262800,0
2002-08-28,12.63,12.63,12.3,12.365,2063600,0
2002-08-29,12.295,12.625,12.205,12.57,1275600,0
2002-08-30,12.555,12.705,12.475,12.49,784000,0
2002-09-03,12.45,12.66,12.265,12.6,962000,0
2002-09-04,12.6,12.965,12.565,12.92,1528800,0
2002-09-05,12.79,13.075,12.78,13.06,1336400,0
2002-09-06,13.08,13.31,13.07,13.31,2067600,0
2002-09-09,13.25,13.475,13.175,13.465,928400,0
2002-09-10,13.47,13.56,13.375,13.51,2223200,0
2002-09-11,13.525,13.745,13.5,13.695,812400,0
2002-09-12,13.625,13.635,13.49,13.56,1415600,0
2002-09-13,13.535,13.57,13.48,13.555,2014000,0
2002-09-16,13.515,13.615,13.465,13.5,1050400,0
2002-09-17,13.525,13.615,13.42,13.475,1941200,0
2002-09-18,13.465,13.5,13.24,13.35,2486000,0
2002-09-19,13.325,13.325,13.1,13.19,1334000,0
2002-09-20,13.215,13.385,13.135,13.275,1309600,0
2002-09-23,13.195,13.29,13.09,13.255,1416000,0
2002-09-24,13.285,13.285,12.82,13.02,2347600,0
2002-09-25,13.01,13.445,12.92,13.355,2478400,0
2002-09-26,13.33,13.6,13.27,13.54,1772000,0
2002-09-27,13.5,13.545,13.225,13.31,2494800,0
2002-09-30,13.4,13.405,13.05,13.19,1444800,0
2002-10-01,13.125,13.295,13.115,13.225,2684800,0
2002-10-02,13,13.195,12.875,12.91,3158800,0
2002-10-03,12.775,13.325,12.775,13.275,3057200,0
2002-10-04,13.275,13.305,12.945,13.15,1429600,0
2002-10-07,13.09,13.18,12.84,12.95,1326000,0
2002-10-08,12.9,13.275,12.79,13.16,1619600,0
2002-10-09,13.195,13.215,12.875,12.885,1263600,0
2002-10-10,12.95,13.24,12.875,13.15,1430400,0
2002-10-11,13.275,13.715,13.135,13.24,1127600,0
2002-10-14,13.26,13.89,13.2,13.89,2674800,0
2002-10-15,14.125,14.43,13.715,13.805,4797200,0
2002-10-16,13.66,13.94,13.445,13.83,2006400,0
2002-10-17,13.9,14.275,13.7,13.755,1725200,0
2002-10-18,13.78,13.815,13.61,13.625,1418000,0
2002-10-21,13.66,13.66,13.375,13.5,1556000,0
2002-10-22,13.41,13.5,13.27,13.34,1316400,0
2002-10-23,13.25,13.635,13.25,13.635,893600,0
2002-10-24,13.665,13.785,13.215,13.25,1795200,0
2002-10-25,13.2,13.98,13.175,13.525,2263600,0
2002-10-28,13.57,13.57,13.055,13.125,2860800,0
2002-10-29,13,13.12,12.92,13.07,1947200,0
2002-10-30,13.09,13.09,12.825,12.84,1339600,0
2002-10-31,12.825,12.995,12.375,12.545,2100800,0
2002-11-01,12.5,13.06,12.5,12.99,2080400,0
2002-11-04,12.925,12.965,12.365,12.365,2596800,0
2002-11-05,12.775,12.865,11.34,11.605,8621200,0
2002-11-06,11.68,12.225,11.655,12.14,3179600,0
2002-11-07,12.035,12.195,11.74,12.195,3186400,0
2002-11-08,12.19,12.3,11.775,11.855,2410000,0
2002-11-11,11.775,11.855,11.585,11.645,1842000,0
2002-11-12,11.625,12.155,11.6,12.02,2273200,0
2002-11-13,11.955,12.33,11.94,12.325,2514000,0
2002-11-14,12.295,12.445,12.225,12.44,1696400,0
2002-11-15,12.34,12.75,12.34,12.555,1478000,0
2002-11-18,12.61,12.715,12.305,12.41,795200,0
2002-11-19,12.365,12.365,11.85,12.08,2643600,0
2002-11-20,12.075,12.34,12.075,12.29,1180000,0
2002-11-21,12.11,12.16,10.875,11.41,8246000,0
2002-11-22,11.395,11.41,10.645,10.9,5008000,0
2002-11-25,10.82,10.885,10.125,10.385,7293200,0
2002-11-26,10.365,10.695,10.26,10.265,4412400,0
2002-11-27,10.325,10.67,10.24,10.625,3115200,0
2002-11-29,10.635,10.805,10.55,10.64,1184000,0
2002-12-02,10.65,10.805,10.295,10.35,2687200,0
2002-12-03,10.25,10.325,10.075,10.105,1815200,0
2002-12-04,10.1,10.525,10.09,10.505,5195600,0
2002-12-05,10.515,10.865,10.46,10.77,2736800,0
2002-12-06,10.725,11.075,10.715,10.95,1789600,0
2002-12-09,10.95,11,10.81,10.875,1674400,0
2002-12-10,10.93,11.28,10.875,11.275,2166400,0
2002-12-11,11.25,11.59,11.15,11.545,2512400,0
2002-12-12,11.535,11.605,11.4,11.415,1808800,0
2002-12-13,11.4,11.425,11.045,11.175,3071600,0
2002-12-16,11.25,11.425,11.2,11.385,2050000,0
2002-12-17,11.4,11.4,11.07,11.105,1533600,0
2002-12-18,11.105,11.115,10.85,10.93,1548400,0
2002-12-19,10.925,11.18,10.865,11.135,2229200,0
2002-12-20,11.115,11.485,11.005,11.18,12414000,0
2002-12-23,11.14,11.49,11.055,11.455,2627600,0
2002-12-24,11.455,11.57,11.405,11.44,527200,0
2002-12-26,11.45,11.645,11.365,11.41,749600,0
2002-12-27,11.325,11.455,11.18,11.205,970000,0
2002-12-30,11.225,11.475,11.055,11.41,1589200,0
2002-12-31,11.385,11.445,11.17,11.25,1279200,0
2003-01-02,11.39,11.65,11.25,11.4,1468000,0
2003-01-03,11.355,11.455,11.065,11.2,1862800,0
2003-01-06,11.245,11.34,11.19,11.225,2002800,0
2003-01-07,11.19,11.19,10.7,10.78,3548000,0
2003-01-08,10.83,10.875,10.685,10.685,1155600,0
2003-01-09,10.69,10.975,10.69,10.925,1002400,0
2003-01-10,10.875,11.025,10.75,10.825,888800,0
2003-01-13,10.865,11.005,10.795,10.82,1308800,0
2003-01-14,10.855,10.885,10.685,10.77,1350400,0
2003-01-15,10.8,10.825,10.5,10.505,2125200,0
2003-01-16,10.505,10.555,10.315,10.415,2032400,0
2003-01-17,10.405,10.715,10.365,10.605,1615600,0
2003-01-21,10.605,10.675,10.555,10.64,1432000,0
2003-01-22,10.58,10.625,10.34,10.42,1450800,0
2003-01-23,10.41,10.42,10.295,10.34,1268400,0
2003-01-24,10.355,10.355,9.95,10.1,2690800,0
2003-01-27,10.1,10.18,9.955,10.115,1136800,0
2003-01-28,10.12,10.245,9.94,10.205,1424000,0
2003-01-29,10.205,10.37,9.96,10.365,1064800,0
2003-01-30,10.365,10.4,9.955,10,1675200,0
2003-01-31,10,10.225,9.885,10.135,1200800,0
2003-02-03,10.25,10.275,10.085,10.105,1300400,0
2003-02-04,10.08,10.1,9.805,9.805,1498000,0
2003-02-05,9.85,9.875,8.895,9.045,5852800,0
2003-02-06,9.09,9.775,9.06,9.775,6704000,0
2003-02-07,9.65,9.84,9.24,9.34,2867600,0
2003-02-10,9.34,9.66,9.275,9.54,2021600,0
2003-02-11,9.57,9.595,9.245,9.305,1547200,0
2003-02-12,9.285,9.405,8.98,9.04,2391200,0
2003-02-13,9.055,9.125,8.88,8.955,1650400,0
2003-02-14,9.065,9.065,8.545,8.74,5527600,0
2003-02-18,8.75,9.27,8.725,9.125,2388800,0
2003-02-19,9.125,9.225,8.87,9.125,2486800,0
2003-02-20,9.17,9.57,9.17,9.385,2706400,0
2003-02-21,9.375,9.745,9.375,9.65,2384000,0
2003-02-24,9.75,9.75,9.395,9.44,1604400,0
2003-02-25,9.47,9.775,9.255,9.71,1611200,0
2003-02-26,9.7,9.745,9.455,9.565,1740800,0
2003-02-27,9.595,9.875,9.51,9.805,1768800,0
2003-02-28,9.885,10.015,9.76,10,2470800,0
2003-03-03,10.15,10.225,10.01,10.175,4045200,0
2003-03-04,10.34,10.5,10.175,10.5,6423200,0
2003-03-05,10.5,10.81,10.49,10.705,4537600,0
2003-03-06,10.65,10.66,10.295,10.49,2712800,0
2003-03-07,10.465,10.575,10.355,10.54,1740000,0
2003-03-10,10.535,10.535,10.29,10.35,1711200,0
2003-03-11,10.335,10.495,10.305,10.465,2032800,0
2003-03-12,10.465,10.56,10.275,10.41,1649600,0
2003-03-13,10.51,10.71,10.43,10.695,2393600,0
2003-03-14,10.73,10.85,10.66,10.785,2209200,0
2003-03-17,10.76,11.06,10.725,10.87,2507200,0
2003-03-18,10.865,10.955,10.75,10.85,1978400,0
2003-03-19,10.85,10.965,10.695,10.83,1581600,0
2003-03-20,10.815,10.94,10.53,10.855,1733200,0
2003-03-21,10.885,11.01,10.83,10.99,1224800,0
2003-03-24,10.94,10.94,10.65,10.755,1976800,0
2003-03-25,10.74,11.24,10.67,11.11,1350000,0
2003-03-26,11.06,11.305,11.045,11.24,1343200,0
2003-03-27,11.16,11.36,10.99,11.235,1057200,0
2003-03-28,11.18,11.34,11.1,11.34,1728000,0
2003-03-31,11.225,11.325,11.005,11.275,1509600,0
2003-04-01,11.345,11.345,11.15,11.275,1568000,0
2003-04-02,11.275,11.625,11.135,11.57,3182800,0
2003-04-03,11.56,11.595,11.14,11.29,2942864,0
2003-04-04,11.255,11.295,10.525,10.805,8108700,0
2003-04-07,10.85,11.035,10.815,10.865,1953100,0
2003-04-08,10.9,10.9,10.635,10.76,1433100,0
2003-04-09,10.725,10.94,10.725,10.81,1603784,0
2003-04-10,10.725,10.995,10.725,10.985,1465044,0
2003-04-11,11.055,11.06,10.615,10.76,1146452,0
2003-04-14,10.75,10.83,10.645,10.82,1603020,0
2003-04-15,10.805,10.875,10.705,10.85,1288636,0
2003-04-16,10.91,10.93,10.595,10.625,2218876,0
2003-04-17,10.38,10.7,10.38,10.475,2761180,0
2003-04-21,10.465,10.615,10.425,10.5,2164020,0
2003-04-22,10.5,10.7,10.41,10.65,2151612,0
2003-04-23,10.785,10.785,10.6,10.635,1830612,0
2003-04-24,10.57,10.625,10.375,10.44,1890060,0
2003-04-25,10.435,10.48,10.225,10.465,1335224,0
2003-04-28,10.485,10.93,10.44,10.7,1596180,0
2003-04-29,10.7,10.865,10.65,10.705,1542372,0
2003-04-30,10.725,10.865,10.615,10.78,1308156,0
2003-05-01,10.775,11.265,10.76,11.225,3595976,0
2003-05-02,11.25,11.465,11.225,11.46,1412512,0
2003-05-05,11.41,11.445,11.23,11.315,2086924,0
2003-05-06,11.5,12.39,11.5,12.355,10258736,0
2003-05-07,12.285,12.565,12.09,12.365,4895964,0
2003-05-08,12.365,12.365,11.935,11.94,3179556,0
2003-05-09,11.915,12.285,11.915,12.215,1457164,0
2003-05-12,12.195,12.375,12.125,12.345,2176516,0
2003-05-13,12.34,12.5,12.215,12.365,1753056,0
2003-05-14,12.385,12.395,12.1,12.225,948116,0
2003-05-15,12.205,12.5,12.205,12.49,1820536,0
2003-05-16,12.455,12.49,12.325,12.35,1452056,0
2003-05-19,12.31,12.375,11.815,11.91,1568544,0
2003-05-20,11.85,11.88,11.68,11.74,1747408,0
2003-05-21,11.805,11.81,11.545,11.75,1928896,0
2003-05-22,11.925,12.3,11.865,12.215,2177668,0
2003-05-23,12.16,12.245,11.96,12.225,1180648,0
2003-05-27,12.24,12.36,12.125,12.305,1390536,0
2003-05-28,12.31,12.375,12.18,12.235,1406404,0
2003-05-29,12.25,12.375,12.19,12.215,1026672,0
2003-05-30,12.225,12.375,12.19,12.29,955896,0
2003-06-02,12.295,12.37,12.18,12.245,1374464,0
2003-06-03,12.205,12.475,12.135,12.425,1322904,0
2003-06-04,12.465,12.58,12.395,12.47,2073208,0
2003-06-05,12.51,12.715,12.43,12.635,1394108,0
2003-06-06,12.65,12.85,12.43,12.435,1808004,0
2003-06-09,12.475,12.48,12.195,12.25,1066284,0
2003-06-10,12.285,12.33,12.17,12.25,1125792,0
2003-06-11,12.25,12.635,12.16,12.635,1248496,0
2003-06-12,12.635,12.715,12.4,12.51,748936,0
2003-06-13,12.55,12.715,12.41,12.565,1385612,0
2003-06-16,12.56,13.035,12.56,13.025,1526424,0
2003-06-17,13.06,13.16,12.95,13.09,973276,0
2003-06-18,13.15,13.315,13,13.215,1942968,0
2003-06-19,13.195,13.21,12.925,13.025,1929332,0
2003-06-20,13.06,13.335,13,13.135,3152148,0
2003-06-23,13.16,13.255,12.885,12.965,1235976,0
2003-06-24,12.965,13.12,12.895,12.98,1001036,0
2003-06-25,12.98,13.115,12.94,13.015,943080,0
2003-06-26,12.905,13.535,12.905,13.44,1693164,0
2003-06-27,13.44,13.44,12.98,13.205,1599492,0
2003-06-30,13.2,13.265,13.08,13.125,1688328,0
2003-07-01,12.91,13.335,12.875,13.26,1375612,0
2003-07-02,13.215,13.295,13.055,13.175,1348060,0
2003-07-03,13.17,13.335,13.125,13.25,1156160,0
2003-07-07,13.225,13.54,13.19,13.54,1496796,0
2003-07-08,13.53,13.695,13.395,13.54,1199452,0
2003-07-09,13.555,13.68,13.39,13.625,1025216,0
2003-07-10,13.64,13.83,13.54,13.735,2158596,0
2003-07-11,13.74,13.88,13.645,13.88,511828,0
2003-07-14,13.9,14.285,13.85,14.025,1425120,0
2003-07-15,14.055,14.205,14.055,14.125,861948,0
2003-07-16,14.145,14.19,13.995,14.035,1018432,0
2003-07-17,14.07,14.07,13.625,13.725,1900272,0
2003-07-18,13.78,13.94,13.635,13.885,1048256,0
2003-07-21,13.875,13.97,13.68,13.97,1057276,0
2003-07-22,13.95,14.15,13.75,13.915,1342764,0
2003-07-23,13.92,13.995,13.57,13.945,1115952,0
2003-07-24,14,14.105,13.725,13.785,1448304,0
2003-07-25,13.77,14.215,13.7,14.19,978940,0
2003-07-28,14.215,14.51,14.155,14.4,1318812,0
2003-07-29,14.4,14.695,14.235,14.67,2598004,0
2003-07-30,14.66,14.785,14.575,14.705,1213008,0
2003-07-31,14.78,14.875,14.39,14.61,1818684,0
2003-08-01,14.49,14.555,14.21,14.29,1636252,0
2003-08-04,14.295,14.325,14.09,14.19,2223352,0
2003-08-05,14.4,14.94,14.29,14.83,4186992,0
2003-08-06,14.44,14.805,14.43,14.455,2752240,0
2003-08-07,14.505,14.51,14.18,14.485,2297028,0
2003-08-08,14.5,14.51,14.285,14.395,1487556,0
2003-08-11,14.375,14.445,14.17,14.35,1184276,0
2003-08-12,14.4,14.45,14.19,14.41,1161504,0
2003-08-13,14.35,14.49,14.19,14.47,1096236,0
2003-08-14,14.365,14.625,14.26,14.545,597884,0
2003-08-15,14.505,14.785,14.125,14.775,539200,0
2003-08-18,14.775,15,14.69,14.975,947824,0
2003-08-19,14.975,15.08,14.865,15,1329308,0
2003-08-20,14.81,14.81,14.24,14.5,3827164,0
2003-08-21,14.5,14.695,14.5,14.555,914148,0
2003-08-22,14.525,14.575,14.115,14.285,957900,0
2003-08-25,14.26,14.3,14.06,14.25,656808,0
2003-08-26,14.25,14.32,13.925,14.285,880872,0
2003-08-27,14.23,14.295,14.01,14.25,732140,0
2003-08-28,14.27,14.355,14.08,14.325,809752,0
2003-08-29,14.355,14.465,14.265,14.43,454964,0
2003-09-02,14.465,14.695,14.32,14.675,1101392,0
2003-09-03,14.645,14.725,14.455,14.475,1234188,0
2003-09-04,14.49,14.5,14.225,14.225,2149712,0
2003-09-05,14.23,14.35,14.09,14.25,992468,0
2003-09-08,14.24,14.5,14.24,14.5,1113376,0
2003-09-09,14.46,14.485,14.155,14.17,1154728,0
2003-09-10,14.16,14.31,14.05,14.055,1095208,0
2003-09-11,14.055,14.18,13.975,14.06,1112884,0
2003-09-12,14.075,14.1,13.795,14.06,1021740,0
2003-09-15,14.075,14.3,14.075,14.15,1143820,0
2003-09-16,14.16,14.29,14.125,14.285,950552,0
2003-09-17,14.295,14.52,14.295,14.45,585060,0
2003-09-18,14.94,14.94,14.535,14.7,1388608,0
2003-09-19,14.83,14.9,13.855,14.615,1764508,0
2003-09-22,14.59,14.725,14.4,14.56,1015836,0
2003-09-23,14.555,14.715,14.43,14.645,538180,0
2003-09-24,14.645,14.645,14.285,14.41,1594912,0
2003-09-25,14.385,14.67,14.27,14.275,1387884,0
2003-09-26,14.275,14.275,13.935,13.975,1239860,0
2003-09-29,14.01,14.16,13.835,14.16,2047816,0
2003-09-30,14.13,14.26,13.965,14.18,1127812,0
2003-10-01,14.18,14.44,14.065,14.25,1153252,0
2003-10-02,14.275,14.31,14.06,14.09,1523360,0
2003-10-03,14.09,14.25,14.01,14.125,1285280,0
2003-10-06,14.135,14.225,14.1,14.18,1079288,0
2003-10-07,14.195,14.295,14,14.205,1323916,0
2003-10-08,14.175,14.275,13.955,14.09,1700240,0
2003-10-09,14.17,14.33,14.01,14.14,1421328,0
2003-10-10,14.09,14.205,14.09,14.195,1929036,0
2003-10-13,14.22,14.425,14.1,14.16,1759972,0
2003-10-14,14.16,14.225,14.07,14.1,1352076,0
2003-10-15,14.135,14.16,13.975,14.075,1745304,0
2003-10-16,14.065,14.56,14.06,14.555,1714500,0
2003-10-17,14.62,14.695,14.31,14.42,1357000,0
2003-10-20,14.285,14.715,14.26,14.705,1612100,0
2003-10-21,14.705,14.705,14.52,14.66,1103652,0
2003-10-22,14.67,14.7,14.4,14.5,984972,0
2003-10-23,14.575,14.695,14.5,14.615,570236,0
2003-10-24,14.59,14.715,14.45,14.695,707452,0
2003-10-27,14.72,14.75,14.5,14.615,848128,0
2003-10-28,14.615,15.07,14.525,15.07,1200032,0
2003-10-29,15.07,15.285,14.96,15.26,1669032,0
2003-10-30,15.26,15.865,15.26,15.62,2276148,0
2003-10-31,15.67,15.9,15.495,15.51,1721536,0
2003-11-03,15.535,16.115,15.525,15.975,2491468,0
2003-11-04,15.555,16.215,15.535,15.6,2722876,0
2003-11-05,15.6,15.91,15.535,15.69,1443432,0
2003-11-06,15.66,15.76,15.43,15.705,1797076,0
2003-11-07,15.715,15.975,15.715,15.9,1817492,0
2003-11-10,15.955,16.205,15.85,16.075,2423032,0
2003-11-11,16.075,16.235,16.025,16.215,1314884,0
2003-11-12,16.24,16.69,16.115,16.42,1848876,0
2003-11-13,16.405,16.975,16.29,16.6,931200,0
2003-11-14,16.6,16.675,16.31,16.33,1604224,0
2003-11-17,16.325,16.405,16.135,16.35,1692752,0
2003-11-18,16.35,16.5,16.03,16.03,1164856,0
2003-11-19,16.07,16.325,16.005,16.26,1039612,0
2003-11-20,16.225,16.315,15.995,16.115,1196852,0
2003-11-21,16.14,16.49,16.025,16.44,1639288,0
2003-11-24,16.455,16.9,16.44,16.875,1632744,0
2003-11-25,16.865,16.935,16.695,16.765,1416184,0
2003-11-26,16.805,17.03,16.515,16.7,842856,0
2003-11-28,16.69,16.89,16.69,16.86,354836,0
2003-12-01,16.86,17.5,16.86,17.225,1983004,0
2003-12-02,17.255,17.3,17.01,17.075,1359156,0
2003-12-03,17.15,17.37,16.825,16.85,1708656,0
2003-12-04,16.8,17.175,16.79,17.06,1388780,0
2003-12-05,17.04,17.075,16.75,16.8,1534668,0
2003-12-08,16.85,17.19,16.85,17.19,1611580,0
2003-12-09,17.13,17.185,16.615,16.67,2175020,0
2003-12-10,16.68,16.725,16.525,16.65,1241872,0
2003-12-11,16.675,17.265,16.6,17.125,1514352,0
2003-12-12,17.12,17.17,16.885,17.1,1237076,0
2003-12-15,17.16,17.235,16.785,16.815,1228452,0
2003-12-16,16.845,17.015,16.7,16.83,965076,0
2003-12-17,16.865,16.93,16.645,16.645,1273804,0
2003-12-18,16.755,16.85,16.7,16.775,1428596,0
2003-12-19,16.725,16.955,16.56,16.875,1856984,0
2003-12-22,16.83,17.1,16.825,17.01,1342964,0
2003-12-23,16.975,17.2,16.92,17.105,1255580,0
2003-12-24,17.045,17.12,16.95,17.015,444176,0
2003-12-26,17.015,17.135,16.915,16.92,275144,0
2003-12-29,16.965,17.19,16.905,17.11,1041040,0
2003-12-30,17.08,17.085,16.94,17.06,801460,0
2003-12-31,16.975,17.19,16.855,16.895,1315456,0
2004-01-02,16.975,17.1,16.675,16.69,1250760,0
2004-01-05,16.75,16.76,16.5,16.7,1545432,0
2004-01-06,16.705,16.855,16.55,16.635,1028588,0
2004-01-07,16.59,16.67,16.475,16.67,1159280,0
2004-01-08,16.68,16.725,16.5,16.67,872496,0
2004-01-09,16.725,17.15,16.7,17.01,2406888,0
2004-01-12,17.06,17.28,17.015,17.24,1032232,0
2004-01-13,17.25,17.575,17.21,17.4,1762400,0
2004-01-14,17.5,17.5,17.375,17.445,2038428,0
2004-01-15,17.135,17.41,17.05,17.165,2357772,0
2004-01-16,17.245,17.275,17.01,17.25,1467428,0
2004-01-20,17.25,17.285,17.075,17.25,1000612,0
2004-01-21,17.21,17.47,17.115,17.375,1047768,0
2004-01-22,17.325,17.81,17.325,17.665,1600684,0
2004-01-23,17.635,17.725,17.55,17.665,1229060,0
2004-01-26,17.61,18.065,17.56,18.01,1939264,0
2004-01-27,18.025,18.035,17.735,17.74,942016,0
2004-01-28,17.81,17.85,17.465,17.465,1297532,0
2004-01-29,17.46,17.65,17.275,17.64,954036,0
2004-01-30,17.655,17.66,17.385,17.54,1216276,0
2004-02-02,17.51,17.64,17.345,17.51,1483812,0
2004-02-03,17.425,17.92,17.38,17.84,1247204,0
2004-02-04,17.795,17.925,17.635,17.715,734524,0
2004-02-05,17.7,17.725,17.415,17.435,919560,0
2004-02-06,17.39,17.655,17.39,17.605,824192,0
2004-02-09,17.47,17.825,17.47,17.615,552904,0
2004-02-10,17.53,17.88,17.515,17.865,555276,0
2004-02-11,17.865,18.305,17.79,18.235,1157284,0
2004-02-12,18.21,18.215,18.01,18.01,451036,0
2004-02-13,18.035,18.365,17.81,17.82,691360,0
2004-02-17,17.81,18.095,17.805,17.9,613772,0
2004-02-18,17.875,17.9,17.705,17.745,926656,0
2004-02-19,17.8,17.96,17.295,17.31,1615184,0
2004-02-20,17.26,17.33,17.045,17.135,2268792,0
2004-02-23,17.08,17.74,17.045,17.635,2039824,0
2004-02-24,17.685,18.125,17.625,17.94,1923636,0
2004-02-25,17.94,17.97,17.755,17.885,1042888,0
2004-02-26,17.885,18.005,17.73,17.91,712272,0
2004-02-27,17.805,17.99,17.71,17.875,710656,0
2004-03-01,17.96,18.19,17.915,18.16,1440004,0
2004-03-02,18.225,18.505,17.96,18.49,2567468,0
2004-03-03,18.44,18.475,18.29,18.39,1370104,0
2004-03-04,18.385,18.385,17.72,17.965,2719144,0
2004-03-05,17.84,18,17.625,17.76,1809872,0
2004-03-08,17.81,18.06,17.725,17.955,1516612,0
2004-03-09,17.865,18.15,17.71,18.06,1940612,0
2004-03-10,18.045,18.29,18.045,18.065,3020892,0
2004-03-11,17.99,18.28,17.96,18.06,1828556,0
2004-03-12,18.09,18.22,17.85,18.165,1385352,0
2004-03-15,18.14,18.185,17.97,18.11,1151240,0
2004-03-16,18.175,18.245,18.005,18.155,1211212,0
2004-03-17,18.1,18.23,18.045,18.155,881360,0
2004-03-18,18.135,18.14,17.9,18.03,1487408,0
2004-03-19,17.99,18.06,17.7,17.74,1288828,0
2004-03-22,17.71,17.76,17.335,17.425,1673612,0
2004-03-23,17.46,17.46,17.225,17.28,1492348,0
2004-03-24,17.275,17.515,17.1,17.395,2219000,0
2004-03-25,17.475,17.67,17.31,17.5,1766104,0
2004-03-26,17.45,17.525,17.33,17.42,1561160,0
2004-03-29,17.445,17.67,17.395,17.6,860304,0
2004-03-30,17.545,17.75,17.47,17.725,837008,0
2004-03-31,17.725,17.94,17.475,17.825,1517312,0
2004-04-01,17.94,18.135,17.875,18.13,1086604,0
2004-04-02,18.25,18.48,18.225,18.42,1039420,0
2004-04-05,18.38,19.005,18.275,19,2227128,0
2004-04-06,18.9,19.015,18.865,18.955,1424544,0
2004-04-07,18.885,19.425,18.885,19.21,1427920,0
2004-04-08,19.35,19.365,19.01,19.095,874348,0
2004-04-12,19.17,19.275,19.085,19.245,514380,0
2004-04-13,19.16,19.25,18.775,18.905,965172,0
2004-04-14,18.85,19.025,18.65,18.725,1061036,0
2004-04-15,18.775,18.815,18.54,18.615,1042340,0
2004-04-16,18.515,19.275,18.51,19.065,1578592,0
2004-04-19,19.12,19.275,19.03,19.275,900204,0
2004-04-20,19.225,19.63,19.045,19.1,1322136,0
2004-04-21,19.08,19.62,19.045,19.47,1817156,0
2004-04-22,19.365,19.81,19.325,19.8,942776,0
2004-04-23,19.805,19.86,19.56,19.6,1083808,0
2004-04-26,19.635,19.685,19.315,19.51,1422792,0
2004-04-27,19.31,19.35,17.58,18.4,4917956,0
2004-04-28,18.4,18.525,17.625,17.76,4621384,0
2004-04-29,17.795,18,17.445,17.74,2438780,0
2004-04-30,17.775,17.99,17.55,17.615,1501072,0
2004-05-03,17.63,18.03,17.6,17.69,1860848,0
2004-05-04,17.71,17.865,17.45,17.46,2819276,0
2004-05-05,17.5,17.875,17.265,17.74,1966576,0
2004-05-06,17.65,17.69,17.255,17.42,1965644,0
2004-05-07,17.38,17.69,17.275,17.325,2106064,0
2004-05-10,17.21,17.37,17,17.135,2157392,0
2004-05-11,17.2,17.45,17.1,17.315,1503988,0
2004-05-12,17.205,17.435,16.955,17.305,1800236,0
2004-05-13,17.265,17.455,17.185,17.3,1378064,0
2004-05-14,17.37,17.435,17.15,17.195,1590524,0
2004-05-17,17.19,17.225,16.8,16.975,1337060,0
2004-05-18,17.045,17.11,16.925,17.05,1510884,0
2004-05-19,17.165,17.385,16.78,16.84,1847708,0
2004-05-20,16.885,16.885,16.245,16.44,3187568,0
2004-05-21,16.5,16.565,16.21,16.335,1711964,0
2004-05-24,16.415,16.585,16.21,16.35,871592,0
2004-05-25,16.35,16.445,16.13,16.42,2113876,0
2004-05-26,16.44,16.815,16.335,16.735,1850140,0
2004-05-27,16.85,16.92,16.725,16.81,2396956,0
2004-05-28,16.775,16.895,16.725,16.79,992548,0
2004-06-01,16.935,17.165,16.85,17.13,1677020,0
2004-06-02,17.17,17.25,17.025,17.135,1163516,0
2004-06-03,17.1,17.21,17.05,17.125,960048,0
2004-06-04,17.17,17.24,17.045,17.1,1087212,0
2004-06-07,17.135,17.235,17.125,17.21,1253656,0
2004-06-08,17.19,17.265,17.08,17.19,1012412,0
2004-06-09,17.17,17.275,16.8,16.85,1769280,0
2004-06-10,16.86,17.025,16.835,16.94,979616,0
2004-06-14,16.975,17.01,16.59,16.64,1326996,0
2004-06-15,16.74,16.815,16.545,16.63,2131480,0
2004-06-16,16.085,16.295,15.9,16.245,4776600,0
2004-06-17,16.19,16.245,15.8,15.915,3521816,0
2004-06-18,15.875,16.085,15.805,15.93,2043868,0
2004-06-21,16.135,16.17,15.75,15.78,1629356,0
2004-06-22,16.025,16.06,15.76,15.79,2055380,0
2004-06-23,15.84,15.88,15.495,15.66,2485724,0
2004-06-24,15.715,16.435,15.63,16.115,3336060,0
2004-06-25,16.17,16.235,15.975,16.15,1567064,0
2004-06-28,16.155,16.17,15.92,15.975,1555684,0
2004-06-29,15.945,16.095,15.735,15.785,2302512,0
2004-06-30,15.74,15.925,15.7,15.785,2291936,0
2004-07-01,15.75,15.94,15.73,15.84,2341060,0
2004-07-02,15.85,16.01,15.805,15.82,1607116,0
2004-07-06,15.83,15.9,15.695,15.73,1301880,0
2004-07-07,15.79,16.025,15.74,15.755,1246656,0
2004-07-08,15.76,15.76,15.455,15.5,1783444,0
2004-07-09,15.615,15.65,15.15,15.195,2087892,0
2004-07-12,15.15,15.535,14.955,15.535,3881684,0
2004-07-13,15.535,16.56,15.4,16.535,6092052,0
2004-07-14,16.31,16.77,16.29,16.525,3019788,0
2004-07-15,16.55,16.61,16.295,16.3,1382168,0
2004-07-16,16.31,16.355,15.84,15.84,1779560,0
2004-07-19,15.91,15.98,15.7,15.865,1505332,0
2004-07-20,15.875,15.975,15.715,15.96,2151136,0
2004-07-21,15.94,16.075,15.42,15.425,1645776,0
2004-07-22,15.44,15.5,15.195,15.35,1421416,0
2004-07-23,15.05,15.33,15.01,15.25,3189016,0
2004-07-26,15.255,15.34,15.16,15.25,2227760,0
2004-07-27,15.795,16.65,15.5,16.525,5690592,0
2004-07-28,16.55,16.62,16.12,16.44,2655320,0
2004-07-29,16.585,16.63,16.275,16.56,1894888,0
2004-07-30,16.505,16.785,16.465,16.775,2000276,0
2004-08-02,16.865,17.005,16.69,16.75,2890964,0
2004-08-03,16.74,16.75,16.415,16.435,1529984,0
2004-08-04,15.775,16.18,15.76,16.1,8313092,0
2004-08-05,16.05,16.1,15.725,15.89,2207064,0
2004-08-06,15.965,16,15.565,15.665,1995540,0
2004-08-09,15.65,15.725,15.355,15.385,1281316,0
2004-08-10,15.415,15.525,15.35,15.51,2894908,0
2004-08-11,15.415,15.745,15.34,15.695,1890448,0
2004-08-12,15.695,15.7,15.215,15.26,1936344,0
2004-08-13,15.275,15.425,15.215,15.295,915220,0
2004-08-16,15.34,15.5,15.315,15.355,1318648,0
2004-08-17,15.41,15.43,15.17,15.285,1499960,0
2004-08-18,15.215,15.3,15.07,15.26,3028352,0
2004-08-19,15.205,15.58,15.11,15.52,2055696,0
2004-08-20,15.555,15.85,15.525,15.795,1742176,0
2004-08-23,15.85,15.9,15.65,15.69,1118016,0
2004-08-24,15.7,15.825,15.55,15.66,1846024,0
2004-08-25,15.7,15.885,15.645,15.87,1614708,0
2004-08-26,15.825,15.895,15.655,15.705,1304860,0
2004-08-27,15.49,15.68,15.25,15.645,5159420,0
2004-08-30,15.58,15.69,15.385,15.43,1413084,0
2004-08-31,15.425,15.605,15.42,15.57,1878204,0
2004-09-01,15.54,15.83,15.475,15.83,1353464,0
2004-09-02,15.84,16.035,15.785,15.97,2102716,0
2004-09-03,16.025,16.03,15.73,16,1661040,0
2004-09-07,16.045,16.325,16.005,16.275,1757320,0
2004-09-08,16.275,16.325,15.89,15.99,1776840,0
2004-09-09,15.99,15.99,15.655,15.84,1996368,0
2004-09-10,15.77,15.875,15.665,15.845,931064,0
2004-09-13,15.91,15.955,15.73,15.905,1141652,0
2004-09-14,15.9,15.965,15.51,15.68,2359416,0
2004-09-15,15.51,15.65,15.445,15.55,1673072,0
2004-09-16,15.615,15.66,15.43,15.5,1109384,0
2004-09-17,15.625,15.675,15.475,15.49,1356548,0
2004-09-20,15.55,15.555,15.365,15.44,1597012,0
2004-09-21,15.495,15.6,15.37,15.59,2458480,0
2004-09-22,15.44,15.47,14.985,15.275,4558060,0
2004-09-23,15.24,15.485,15.19,15.275,2423560,0
2004-09-24,15.225,15.525,15.215,15.23,2258216,0
2004-09-27,15.335,15.41,15.16,15.25,2006240,0
2004-09-28,15.375,15.615,15.35,15.575,2206004,0
2004-09-29,15.585,15.87,15.44,15.86,2351376,0
2004-09-30,15.85,15.875,15.46,15.58,2231820,0
2004-10-01,15.51,15.895,15.49,15.83,1459948,0
2004-10-04,15.785,16.05,15.75,15.975,1303336,0
2004-10-05,16.02,16.08,14.605,14.91,9663452,0
2004-10-06,14.695,15.49,14.645,15.43,19186424,0
2004-10-07,15.315,15.44,15.215,15.31,3762616,0
2004-10-08,15.35,15.38,14.94,15.04,2832808,0
2004-10-11,15.05,15.195,14.99,15.07,1127744,0
2004-10-12,15,15,14.59,14.92,3359568,0
2004-10-13,14.975,15.045,14.68,14.695,2467720,0
2004-10-14,14.7,14.85,14.53,14.59,2172596,0
2004-10-15,14.6,14.69,14.4,14.585,2264220,0
2004-10-18,14.56,14.875,14.52,14.735,3760652,0
2004-10-19,14.725,14.84,14.375,14.4,2586372,0
2004-10-20,14.42,14.6,14.035,14.525,1838148,0
2004-10-21,14.525,14.705,14.45,14.655,2472428,0
2004-10-22,14.7,14.715,14.465,14.535,1251720,0
2004-10-25,14.475,14.805,14.415,14.775,3238700,0
2004-10-26,15,15.35,14.825,15.02,4143000,0
2004-10-27,15.025,15.6,14.995,15.49,3193108,0
2004-10-28,15.49,15.985,15.49,15.91,3041764,0
2004-10-29,15.91,16,15.725,15.805,2638004,0
2004-11-01,15.82,15.84,15.67,15.745,1524860,0
2004-11-02,15.81,15.94,15.5,15.57,1410892,0
2004-11-03,15.885,15.9,15.705,15.835,1374548,0
2004-11-04,15.91,15.945,15.555,15.875,1671184,0
2004-11-05,15.91,16.01,15.76,15.91,1505756,0
2004-11-08,15.955,16.025,15.73,15.825,1831456,0
2004-11-09,15.845,15.925,15.725,15.82,1849100,0
2004-11-10,15.865,15.945,15.685,15.78,1556052,0
2004-11-11,15.85,16,15.79,15.88,1551876,0
2004-11-12,15.845,15.96,15.75,15.95,1615300,0
2004-11-15,15.87,16.545,15.785,16.225,3858500,0
2004-11-16,16.25,16.385,15.92,16.255,2486684,0
2004-11-17,16.405,16.51,16.085,16.495,2450208,0
2004-11-18,16.49,16.64,16.315,16.545,4004980,0
2004-11-19,16.62,16.62,16.245,16.415,2721104,0
2004-11-22,16.4,16.44,16.11,16.295,1168296,0
2004-11-23,16.395,16.395,16.005,16.06,2896824,0
2004-11-24,16.115,16.325,16.06,16.22,819964,0
2004-11-26,16.26,16.33,16.19,16.235,243588,0
2004-11-29,16.185,16.39,16.04,16.335,2644916,0
2004-11-30,16.38,16.47,16.17,16.295,973556,0
2004-12-01,16.365,16.65,16.28,16.65,2097200,0
2004-12-02,16.53,16.9,16.51,16.76,1936936,0
2004-12-03,16.75,16.88,15.945,16.385,4718688,0
2004-12-06,16.5,16.91,16.26,16.815,2882744,0
2004-12-07,16.805,16.99,16.57,16.57,2257452,0
2004-12-08,16.62,17.035,16.43,16.915,2872428,0
2004-12-09,16.955,17.35,16.745,17.3,2535920,0
2004-12-10,17.175,17.26,17.075,17.225,1669192,0
2004-12-13,17.15,17.385,17.085,17.36,1643696,0
2004-12-14,17.345,17.575,17.25,17.575,2678664,0
2004-12-15,17.585,17.595,17.345,17.545,1984732,0
2004-12-16,17.475,17.56,17.275,17.385,1729640,0
2004-12-17,17.48,17.605,17.375,17.42,5792880,0
2004-12-20,17.515,17.54,17.26,17.26,2293968,0
2004-12-21,17.235,17.4,17.115,17.175,1352532,0
2004-12-22,17.22,17.22,16.935,16.985,1240156,0
2004-12-23,17,17,16.875,16.91,1097828,0
2004-12-27,16.91,17.07,16.67,16.965,1099364,0
2004-12-28,16.92,17.145,16.795,17.075,1128768,0
2004-12-29,17.085,17.305,17.08,17.3,784400,0
2004-12-30,17.205,17.445,17.205,17.405,1092472,0
2004-12-31,17.405,17.45,17.31,17.41,801180,0
2005-01-03,17.36,17.405,16.975,17.015,1307668,0
2005-01-04,17.08,17.215,17.02,17.075,1664540,0
2005-01-05,17.08,17.28,16.99,17.06,1903568,0
2005-01-06,17.125,17.185,16.975,17.115,1045148,0
2005-01-07,17.185,17.305,17.115,17.2,1237720,0
2005-01-10,17.155,17.295,17.15,17.21,1066960,0
2005-01-11,17.21,17.44,17.135,17.205,1187240,0
2005-01-12,17.19,17.42,17.165,17.17,2058200,0
2005-01-13,17.205,17.335,17.17,17.2,1344796,0
2005-01-14,17.225,17.495,17.2,17.42,1132284,0
2005-01-18,17.47,17.65,17.31,17.59,993256,0
2005-01-19,17.625,17.625,17.41,17.505,1171860,0
2005-01-20,17.53,17.575,17.33,17.475,455104,0
2005-01-21,17.505,17.51,17.115,17.12,1183976,0
2005-01-24,17.2,17.2,16.825,16.85,1318188,0
2005-01-25,16.99,17.09,16.825,16.87,949804,0
2005-01-26,16.945,16.945,16.65,16.67,1725640,0
2005-01-27,16.635,16.65,16.455,16.495,2291904,0
2005-01-28,16.55,16.595,16.35,16.495,1558972,0
2005-01-31,16.65,17.045,16.615,17.015,2084992,0
2005-02-01,17.1,17.405,17.09,17.155,2211680,0
2005-02-02,17.31,17.31,17.135,17.225,1278200,0
2005-02-03,17.25,17.25,17.085,17.135,731300,0
2005-02-04,17.125,17.435,17.09,17.405,1625600,0
2005-02-07,17.475,17.61,17.42,17.5,1160352,0
2005-02-08,17.54,17.625,17.44,17.475,1649268,0
2005-02-09,17.45,17.545,17.35,17.365,949348,0
2005-02-10,17.47,17.525,17.19,17.315,1593832,0
2005-02-11,17.365,17.6,17.29,17.54,1321668,0
2005-02-14,17.44,17.54,17.29,17.37,1140524,0
2005-02-15,17.36,17.525,17.325,17.5,894036,0
2005-02-16,17.46,18.15,17.46,18.065,2339528,0
2005-02-17,18.1,18.15,17.815,17.95,1464712,0
2005-02-18,17.915,18.415,17.885,18.295,3164900,0
2005-02-22,18.25,18.495,17.975,17.975,2129496,0
2005-02-23,18.09,18.24,18.01,18.135,1161528,0
2005-02-24,18.19,18.49,17.97,18.49,1721736,0
2005-02-25,18.495,18.55,18.34,18.46,1602064,0
2005-02-28,18.28,18.31,17.96,18.085,2803616,0
2005-03-01,18.435,18.985,18.265,18.855,2443652,0
2005-03-02,18.755,20.25,18.35,19.86,9200048,0
2005-03-03,19.65,20.005,19.525,19.665,2087202,0
2005-03-04,19.615,19.99,19.565,19.99,2509628,0
2005-03-07,20,20,19.765,19.995,1841416,0
2005-03-08,20.02,20.095,19.835,19.92,1424564,0
2005-03-09,19.83,19.95,19.665,19.715,1033386,0
2005-03-10,19.105,19.335,18.7,19.075,4051342,0
2005-03-11,19.05,19.22,18.905,19.045,1138294,0
2005-03-14,19.035,19.1,18.9,18.97,1199168,0
2005-03-15,19,19.14,18.91,18.995,1035880,0
2005-03-16,18.975,19,18.465,18.505,1187254,0
2005-03-17,18.46,18.53,18.28,18.395,1907906,0
2005-03-18,18.515,18.515,17.775,17.87,2861576,0
2005-03-21,17.965,18.005,17.655,17.94,840516,0
2005-03-22,17.91,17.985,17.555,17.69,1148244,0
2005-03-23,17.63,18.055,17.605,17.85,1567520,0
2005-03-24,17.96,18.235,17.83,18,1370220,0
2005-03-28,18.12,18.26,17.97,18.185,1235584,0
2005-03-29,18.25,18.32,17.975,18.015,808736,0
2005-03-30,18.095,18.245,17.83,18.14,1066472,0
2005-03-31,18.25,18.25,17.84,17.92,1120100,0
2005-04-01,17.965,18.115,17.83,17.87,919698,0
2005-04-04,17.835,18.29,17.835,18.18,741718,0
2005-04-05,18.1,18.4,18.1,18.31,676022,0
2005-04-06,18.41,18.75,18.265,18.525,1079596,0
2005-04-07,18.52,18.735,18.51,18.73,1045562,0
2005-04-08,18.75,18.915,18.585,18.725,942794,0
2005-04-11,18.655,18.965,18.225,18.23,1145618,0
2005-04-12,18.15,18.5,17.86,18.375,1268992,0
2005-04-13,18.435,18.545,18.025,18.14,545218,0
2005-04-14,18.25,18.35,18.125,18.18,761290,0
2005-04-15,18.14,18.55,18.14,18.255,1033954,0
2005-04-18,18.215,18.585,18.215,18.58,1257470,0
2005-04-19,18.625,18.745,18.46,18.735,931880,0
2005-04-20,18.755,18.83,18.415,18.425,558272,0
2005-04-21,18.465,18.55,18.355,18.445,735254,0
2005-04-22,18.49,18.66,18.375,18.505,807088,0
2005-04-25,18.5,18.785,18.435,18.785,632420,0
2005-04-26,18.74,19.025,18.74,18.98,940206,0
2005-04-27,18.85,19.05,18.71,18.95,1245816,0
2005-04-28,18.98,18.98,18.545,18.585,1040270,0
2005-04-29,18.55,18.835,18.5,18.755,804840,0
2005-05-02,18.8,19.13,18.75,18.905,988222,0
2005-05-03,19,19.03,18.32,18.955,1053326,0
2005-05-04,18.85,19.3,18.79,19.265,709418,0
2005-05-05,19.215,19.425,19.025,19.1,1036674,0
2005-05-06,19.05,19.42,18.875,19.355,544354,0
2005-05-09,19.435,19.49,19.105,19.46,624434,0
2005-05-10,19.275,19.625,19.25,19.53,1243224,0
2005-05-11,19.7,20.43,19.65,20.28,2355420,0
2005-05-12,20.28,20.535,20.165,20.39,2033122,0
2005-05-13,20.495,20.495,19.615,19.975,2461106,0
2005-05-16,19.855,20.275,19.745,20.265,1392892,0
2005-05-17,20.275,20.58,19.98,20.58,950214,0
2005-05-18,20.7,21,20.455,20.99,1410106,0
2005-05-19,21,21.195,20.905,21.155,1283228,0
2005-05-20,21.065,21.175,20.9,21.055,834100,0
2005-05-23,21,21.155,20.945,21.055,1454328,0
2005-05-24,20.645,20.98,20.575,20.63,1072554,0
2005-05-25,20.65,20.7,20.215,20.39,1675904,0
2005-05-26,19.99,20.18,19.095,20.125,4437158,0
2005-05-27,20.035,20.16,19.865,20,1203144,0
2005-05-31,20.065,20.255,19.95,20.225,1225428,0
2005-06-01,20.12,20.44,20.02,20.135,817902,0
2005-06-02,20.185,20.475,20.185,20.4,631608,0
2005-06-03,20.475,20.475,20.17,20.205,605752,0
2005-06-06,20.33,20.375,20.075,20.2,669594,0
2005-06-07,20.15,20.41,19.995,20.06,955212,0
2005-06-08,20.035,20.265,19.885,19.96,989744,0
2005-06-09,19.995,20.165,19.785,20.16,590030,0
2005-06-10,20.305,20.32,19.925,20.06,823732,0
2005-06-13,20.035,20.305,20,20.23,509690,0
2005-06-14,20.285,20.285,20.115,20.145,636130,0
2005-06-15,19.77,20.1,19.6,19.665,2644784,0
2005-06-16,19.64,19.795,19.48,19.52,1177214,0
2005-06-17,19.48,19.62,19.415,19.58,1316128,0
2005-06-20,19.5,19.835,19.47,19.76,711120,0
2005-06-21,19.665,20.575,19.665,20.545,1881244,0
2005-06-22,20.545,20.715,20.465,20.66,1208154,0
2005-06-23,20.75,20.8,20.625,20.685,989908,0
2005-06-24,20.695,20.955,20.68,20.73,974964,0
2005-06-27,20.765,20.765,20.485,20.5,903650,0
2005-06-28,20.555,20.95,20.39,20.78,975614,0
2005-06-29,20.795,20.97,20.65,20.875,816902,0
2005-06-30,20.945,21,20.725,20.76,926622,0
2005-07-01,20.8,21,20.39,20.555,1373480,0
2005-07-05,20.59,20.875,20.565,20.82,666682,0
2005-07-06,20.78,20.84,20.505,20.67,667538,0
2005-07-07,20.4,20.865,20.355,20.695,1046552,0
2005-07-08,20.775,21,20.435,20.975,754022,0
2005-07-11,20.885,21,20.805,20.865,355234,0
2005-07-12,20.845,20.975,20.795,20.95,484376,0
2005-07-13,21,21,20.7,20.84,522192,0
2005-07-14,20.7,20.9,20.7,20.8,434818,0
2005-07-15,20.695,20.975,20.65,20.895,723892,0
2005-07-18,20.92,21.215,20.845,21.05,1163914,0
2005-07-19,21.1,21.365,21.005,21.36,1081666,0
2005-07-20,21.37,21.495,21.11,21.375,749626,0
2005-07-21,21.325,21.52,21.24,21.35,658192,0
2005-07-22,21.4,21.57,21.05,21.37,840806,0
2005-07-25,21.5,21.675,21.305,21.595,863440,0
2005-07-26,21.75,21.85,21.175,21.3,1505070,0
2005-07-27,21.085,21.31,20.95,20.985,1804830,0
2005-07-28,20.975,21.915,20.93,21.645,1645042,0
2005-07-29,21.75,21.75,21.435,21.585,1214048,0
2005-08-01,21.615,21.715,21.25,21.31,596262,0
2005-08-02,21.43,21.43,21,21.17,699256,0
2005-08-03,21.175,21.43,21.025,21.39,612602,0
2005-08-04,21.315,21.5,21.04,21.285,604432,0
2005-08-05,21.305,21.48,20.87,21.05,991000,0
2005-08-08,21.05,21.25,20.98,21.18,455694,0
2005-08-09,21.225,21.36,21.1,21.215,523864,0
2005-08-10,21.325,21.5,21.16,21.4,464208,0
2005-08-11,21.305,21.505,21.295,21.495,430306,0
2005-08-12,21.5,21.745,21.275,21.685,394004,0
2005-08-15,21.58,21.76,21.5,21.57,438488,0
2005-08-16,21.55,21.75,21.525,21.625,675382,0
2005-08-17,21.755,21.775,21.59,21.73,356838,0
2005-08-18,21.71,21.775,21.315,21.35,557946,0
2005-08-19,21.4,21.4,21.02,21.04,991362,0
2005-08-22,21.11,21.11,20.88,21.015,659636,0
2005-08-23,21.045,21.05,20.66,20.775,822444,0
2005-08-24,20.75,20.88,20.5,20.59,1171666,0
2005-08-25,20.575,20.605,20.075,20.495,1011494,0
2005-08-26,20.49,20.495,20.14,20.24,917662,0
2005-08-29,20.15,20.365,20.03,20.185,825684,0
2005-08-30,20.095,20.495,20.05,20.255,516602,0
2005-08-31,20.24,20.905,20.24,20.845,1621072,0
2005-09-01,20.93,21.06,20.77,20.91,893240,0
2005-09-02,20.97,21.1,20.825,20.87,498848,0
2005-09-06,20.79,21.265,20.79,21.245,517686,0
2005-09-07,21.31,21.73,21.265,21.595,2159710,0
2005-09-08,21.595,21.815,21.5,21.665,984204,0
2005-09-09,21.665,22.065,21.565,21.965,910488,0
2005-09-12,21.9,21.95,21.7,21.73,870700,0
2005-09-13,21.66,21.885,21.47,21.735,696058,0
2005-09-14,21.7,21.925,21.48,21.575,900956,0
2005-09-15,21.54,22,21.515,21.75,1519016,0
2005-09-16,21.735,21.98,21.71,21.92,1814734,0
2005-09-19,21.805,21.95,21.435,21.61,664680,0
2005-09-20,21.71,21.735,21.405,21.52,658110,0
2005-09-21,21.395,21.545,21.195,21.36,1090042,0
2005-09-22,21.265,21.405,21.175,21.29,1038038,0
2005-09-23,21.275,21.63,21.26,21.475,358242,0
2005-09-26,21.45,21.745,21.325,21.41,505476,0
2005-09-27,21.43,21.445,21.155,21.295,494190,0
2005-09-28,21.26,21.335,20.925,21.15,704576,0
2005-09-29,21.17,21.335,21.025,21.25,773980,0
2005-09-30,21.235,21.38,21.065,21.31,416302,0
2005-10-03,21.31,21.31,21.065,21.165,859570,0
2005-10-04,21.04,21.6,21.04,21.39,541590,0
2005-10-05,21.34,21.355,20.995,21.005,719928,0
2005-10-06,21,21.03,20.665,20.805,1380928,0
2005-10-07,20.855,21.005,20.83,20.865,681326,0
2005-10-10,20.82,20.905,20.56,20.73,788720,0
2005-10-11,20.765,20.855,20.27,20.285,1149260,0
2005-10-12,20.25,20.39,19.945,20.26,797208,0
2005-10-13,20.31,20.385,20.145,20.36,449080,0
2005-10-14,20.41,20.535,19.975,20.49,569208,0
2005-10-17,20.475,20.5,20.075,20.19,621826,0
2005-10-18,20.225,20.685,19.795,20.595,1257832,0
2005-10-19,20.515,20.625,20.21,20.49,650272,0
2005-10-20,20.46,20.475,20.2,20.385,664272,0
2005-10-21,20.425,20.83,20.425,20.57,802336,0
2005-10-24,20.58,21.035,20.535,21.005,784300,0
2005-10-25,20.28,20.575,20.025,20.345,2686224,0
2005-10-26,20.235,20.24,19.43,19.455,1914668,0
2005-10-27,19.325,19.495,19.045,19.075,1407480,0
2005-10-28,19.15,19.565,19.04,19.26,1529054,0
2005-10-31,19.355,19.875,19.26,19.82,2263610,0
2005-11-01,19.905,20.2,19.895,20.075,1609900,0
2005-11-02,20.22,20.655,20.185,20.515,1438836,0
2005-11-03,20.565,20.685,20.24,20.46,936790,0
2005-11-04,20.455,20.51,20.125,20.225,889134,0
2005-11-07,20.61,20.625,20.145,20.405,597482,0
2005-11-08,20.465,20.465,20.065,20.19,1081564,0
2005-11-09,20.11,20.54,20.11,20.42,795880,0
2005-11-10,20.455,20.66,20.27,20.61,516638,0
2005-11-11,20.66,20.75,20.525,20.735,612504,0
2005-11-14,20.735,20.9,20.56,20.845,431222,0
2005-11-15,20.845,21.22,20.755,21.205,1472514,0
2005-11-16,21.17,21.33,21.13,21.215,1659458,0
2005-11-17,21.275,21.705,21.2,21.645,879062,0
2005-11-18,21.13,21.74,21,21.24,1974072,0
2005-11-21,21.335,21.635,21.215,21.625,1309390,0
2005-11-22,21.425,21.505,21.17,21.385,901332,0
2005-11-23,21.46,21.705,21.275,21.69,417148,0
2005-11-25,21.74,21.74,21.44,21.635,176608,0
2005-11-28,21.6,21.725,21.3,21.3,547822,0
2005-11-29,21.32,21.655,21.285,21.455,536006,0
2005-11-30,21.52,21.57,21.29,21.33,1061552,0
2005-12-01,21.33,21.695,21.33,21.625,892156,0
2005-12-02,21.515,21.74,21.375,21.69,450616,0
2005-12-05,21.585,21.615,21.175,21.315,724776,0
2005-12-06,21.325,21.53,21.175,21.44,444980,0
2005-12-07,21.415,21.69,21.405,21.635,671814,0
2005-12-08,21.645,21.925,21.5,21.71,617926,0
2005-12-09,21.665,22.22,21.665,22.095,1235344,0
2005-12-12,22.125,22.455,22.005,22.415,949200,0
2005-12-13,22.425,22.625,22.3,22.6,785128,0
2005-12-14,22.5,22.965,22.5,22.74,1500508,0
2005-12-15,22.68,22.79,22.175,22.495,952178,0
2005-12-16,22.405,22.575,22.185,22.205,1250196,0
2005-12-19,22.25,22.25,21.875,21.91,665460,0
2005-12-20,21.875,22.07,21.6,21.71,864308,0
2005-12-21,21.655,21.85,21.635,21.815,1735998,0
2005-12-22,21.735,21.97,21.735,21.945,792016,0
2005-12-23,21.83,22,21.725,21.79,876514,0
2005-12-27,21.9,21.985,21.645,21.695,455976,0
2005-12-28,21.675,21.88,21.625,21.75,362428,0
2005-12-29,21.68,22.005,21.555,21.835,592518,0
2005-12-30,21.73,21.915,21.725,21.82,529058,0
2006-01-03,22.02,22.18,21.41,21.84,1663522,0
2006-01-04,21.775,22.04,21.68,21.875,949632,0
2006-01-05,21.875,22.17,21.62,22,850344,0
2006-01-06,22.16,22.725,21.95,22.25,1100896,0
2006-01-09,22.175,22.735,22.175,22.595,1117664,0
2006-01-10,22.495,22.87,22.355,22.515,1103604,0
2006-01-11,22.49,22.835,22.49,22.745,787514,0
2006-01-12,22.865,22.89,22.42,22.44,543030,0
2006-01-13,22.34,22.585,22.275,22.425,832088,0
2006-01-17,22.325,22.43,22.255,22.43,822376,0
2006-01-18,22.375,22.685,22.325,22.6,1574400,0
2006-01-19,22.725,22.75,22.49,22.67,408912,0
2006-01-20,22.67,22.75,22.185,22.43,750350,0
2006-01-23,22.38,22.575,22.245,22.375,421538,0
2006-01-24,22.405,22.585,22.215,22.51,536832,0
2006-01-25,22.605,22.605,21.92,22.135,693446,0
2006-01-26,22.325,22.61,22.205,22.605,397720,0
2006-01-27,22.595,22.945,22.545,22.805,671526,0
2006-01-30,23.4,23.5,23.02,23.105,711520,0
2006-01-31,23.19,23.515,22.825,23.32,827784,0
2006-02-01,23.395,23.48,23.23,23.29,483088,0
2006-02-02,23.35,23.625,23.105,23.335,623198,0
2006-02-03,23.33,23.36,22.91,23.135,734256,0
2006-02-06,23.2,23.27,22.815,23.225,686314,0
2006-02-07,23.2,23.455,22.85,23,462446,0
2006-02-08,23,23.33,22.975,23.3,521038,0
2006-02-09,23.33,23.52,23.25,23.355,602868,0
2006-02-10,23.015,23.275,23,23.095,702804,0
2006-02-13,23.155,23.63,23.075,23.37,612084,0
2006-02-14,23.425,23.87,23.265,23.725,638084,0
2006-02-15,23.855,23.995,23.745,23.915,609608,0
2006-02-16,24.035,24.495,23.99,24.375,977898,0
2006-02-17,24.495,24.6,24.255,24.285,944490,0
2006-02-21,24.365,24.49,23.29,23.365,1381974,0
2006-02-22,23.5,23.67,22.895,23.365,1963790,0
2006-02-23,23.18,23.505,22.845,23.36,1070422,0
2006-02-24,23.435,23.455,23.22,23.445,1060082,0
2006-02-27,22.95,23.45,22.95,23.41,1343698,0
2006-02-28,23.25,23.345,23.02,23.325,682298,0
2006-03-01,23.32,23.75,23.25,23.625,864178,0
2006-03-02,23.605,23.735,23.47,23.655,484476,0
2006-03-03,23.595,23.735,23.465,23.49,377698,0
2006-03-06,23.47,23.55,23.035,23.175,697902,0
2006-03-07,23.015,23.105,22.92,22.985,533922,0
2006-03-08,22.89,23.435,22.705,23.29,591972,0
2006-03-09,23.26,23.26,22.95,22.96,296900,0
2006-03-10,23.015,23.08,22.87,22.955,442144,0
2006-03-13,23,23.3,22.92,23.175,770478,0
2006-03-14,23.08,23.5,22.925,23.425,495394,0
2006-03-15,23.395,23.445,23.25,23.355,988684,0
2006-03-16,23.5,23.66,23.375,23.655,629406,0
2006-03-17,23.61,23.705,23.495,23.63,847276,0
2006-03-20,23.68,23.99,23.505,23.845,666596,0
2006-03-21,23.725,24.025,23.545,23.605,759720,0
2006-03-22,23.465,23.735,23.465,23.66,798454,0
2006-03-23,24.5,24.5,23.825,24.065,1035334,0
2006-03-24,23.975,24.13,23.4,23.42,935282,0
2006-03-27,23.42,23.54,23.31,23.505,381492,0
2006-03-28,23.49,23.685,23.3,23.475,368224,0
2006-03-29,23.44,24.07,23.44,23.71,572220,0
2006-03-30,23.685,23.92,23.64,23.91,382700,0
2006-03-31,23.9,23.965,23.72,23.93,459152,0
2006-04-03,24.01,24.02,23.61,23.69,705782,0
2006-04-04,23.61,23.735,23.3,23.345,792950,0
2006-04-05,23.25,23.345,23.115,23.265,473482,0
2006-04-06,23.3,23.465,22.975,23.125,759270,0
2006-04-07,23.08,23.48,23.08,23.23,421480,0
2006-04-10,23.295,23.455,23.01,23.105,608782,0
2006-04-11,23.125,23.245,22.785,22.99,652372,0
2006-04-12,23,23.415,23,23.25,563742,0
2006-04-13,23.29,23.33,23.12,23.215,503370,0
2006-04-17,23.15,23.235,22.89,22.925,433598,0
2006-04-18,22.915,23.43,22.915,23.345,367402,0
2006-04-19,23.38,23.5,23.045,23.1,621336,0
2006-04-20,23.065,23.385,23.05,23.345,665166,0
2006-04-21,23.455,23.51,22.945,23.115,786762,0
2006-04-24,23.15,23.55,22.84,23.435,574734,0
2006-04-25,23.325,23.34,22.85,23.125,763420,0
2006-04-26,23.175,23.55,23.035,23.375,827802,0
2006-04-27,23.235,23.75,22.85,23.565,796584,0
2006-04-28,23.47,23.565,23.135,23.31,786440,0
2006-05-01,23.37,23.46,23.145,23.195,651800,0
2006-05-02,23.265,23.475,23.13,23.44,515260,0
2006-05-03,23.35,23.42,22.885,23.005,624328,0
2006-05-04,23.08,23.445,23.02,23.355,530612,0
2006-05-05,23.4,23.64,23.335,23.585,903274,0
2006-05-08,23.62,23.925,23.55,23.885,657398,0
2006-05-09,23.92,23.92,23.65,23.75,523166,0
2006-05-10,23.65,23.775,23.625,23.675,475686,0
2006-05-11,23.625,23.75,23.55,23.55,536160,0
2006-05-12,23.575,23.67,23.35,23.405,409178,0
2006-05-15,23.305,23.765,23.2,23.71,1036178,0
2006-05-16,23.75,24.25,23.675,24.205,1182086,0
2006-05-17,24.2,24.785,24.1,24.505,2082046,0
2006-05-18,23.8,24.25,23.445,23.7,3244054,0
2006-05-19,23.75,23.75,23.13,23.32,1474752,0
2006-05-22,23.185,23.46,23.115,23.27,712114,0
2006-05-23,23.325,23.77,23.205,23.445,1395156,0
2006-05-24,23.33,23.755,23.325,23.72,1108404,0
2006-05-25,23.9,23.92,23.435,23.51,815922,0
2006-05-26,23.5,23.71,23.385,23.595,441670,0
2006-05-30,23.495,23.575,23.015,23.04,684044,0
2006-05-31,23.16,23.34,22.905,23.045,1068916,0
2006-06-01,23.105,23.5,23.1,23.49,641586,0
2006-06-02,23.37,23.63,23.34,23.45,451512,0
2006-06-05,23.4,23.555,22.995,23.005,574330,0
2006-06-06,23.095,23.37,22.755,22.855,662618,0
2006-06-07,22.825,23.39,22.825,23.12,891240,0
2006-06-08,23.02,23.13,22.72,22.845,767010,0
2006-06-09,22.92,22.95,22.68,22.88,496528,0
2006-06-12,22.835,23.105,22.83,23.035,1010150,0
2006-06-13,23,23.245,22.845,22.865,1297406,0
2006-06-14,22.805,22.905,22.615,22.87,456604,0
2006-06-15,22.875,23.025,22.705,23.005,670166,0
2006-06-16,23.04,23.05,22.71,22.915,647268,0
2006-06-19,22.885,22.955,22.63,22.665,373630,0
2006-06-20,22.62,22.72,22.515,22.63,449114,0
2006-06-21,22.56,22.96,22.525,22.91,390374,0
2006-06-22,22.815,22.895,22.385,22.575,772442,0
2006-06-23,22.49,22.625,22.185,22.53,760358,0
2006-06-26,22.515,22.66,22.42,22.56,824460,0
2006-06-27,22.5,22.91,22.435,22.83,1331688,0
2006-06-28,22.785,23.05,22.645,22.93,1236688,0
2006-06-29,23.06,23.245,22.895,23.225,774642,0
2006-06-30,23.275,23.405,23.135,23.365,723962,0
2006-07-03,23.35,23.645,23.245,23.61,260316,0
2006-07-05,23.65,23.67,23.08,23.405,711166,0
2006-07-06,23.395,23.875,23.395,23.74,718714,0
2006-07-07,23.7,23.96,23.625,23.875,517926,0
2006-07-10,23.965,24.21,23.925,24.06,475516,0
2006-07-11,24.01,24.45,23.965,24.36,519740,0
2006-07-12,24.27,24.36,24.1,24.28,566290,0
2006-07-13,24.19,24.34,23.935,24.31,840818,0
2006-07-14,24.18,24.235,23.875,24.125,562068,0
2006-07-17,24.185,24.185,23.78,23.93,779078,0
2006-07-18,23.89,23.955,23.41,23.675,833650,0
2006-07-19,23.75,24.02,23.635,23.995,782874,0
2006-07-20,23.95,24.175,23.775,23.825,872862,0
2006-07-21,23.8,23.935,23.505,23.855,358758,0
2006-07-24,23.97,24.15,23.835,24.15,492298,0
2006-07-25,24.08,24.385,24.005,24.27,406684,0
2006-07-26,24.17,24.5,23.985,24.435,601658,0
2006-07-27,24.39,24.495,23.605,23.715,1247990,0
2006-07-28,23.845,24.32,23.75,24.225,594194,0
2006-07-31,24.245,24.245,23.6,23.705,1017212,0
2006-08-01,23.565,23.71,23.19,23.595,536114,0
2006-08-02,23.585,23.855,23.365,23.455,821608,0
2006-08-03,23.32,23.765,23.31,23.625,652244,0
2006-08-04,23.765,23.995,23.6,23.75,482364,0
2006-08-07,23.625,23.805,23.615,23.72,281640,0
2006-08-08,23.69,23.855,23.45,23.575,344606,0
2006-08-09,23.775,23.775,23.42,23.455,524648,0
2006-08-10,23.385,23.765,23.3,23.625,452204,0
2006-08-11,23.545,23.73,23.48,23.555,458324,0
2006-08-14,23.625,23.8,23.5,23.75,596358,0
2006-08-15,23.97,24.09,23.865,23.915,641794,0
2006-08-16,23.93,23.995,23.675,23.835,633484,0
2006-08-17,23.825,24.19,23.79,24.065,618656,0
2006-08-18,24.02,24.19,23.87,24.13,363580,0
2006-08-21,24.125,24.15,23.89,23.975,444182,0
2006-08-22,24.095,24.23,23.94,24.23,363810,0
2006-08-23,24.25,24.295,24.155,24.195,820450,0
2006-08-24,24.3,24.415,24.155,24.36,602240,0
2006-08-25,24.445,24.615,24.265,24.56,617708,0
2006-08-28,24.61,24.945,24.555,24.85,645512,0
2006-08-29,24.875,25.35,24.77,25.275,946822,0
2006-08-30,25.01,25.245,24.895,24.95,1079428,0
2006-08-31,25,25.235,24.9,24.935,1037124,0
2006-09-01,25.025,25.12,24.95,25.075,507262,0
2006-09-05,25,25.065,24.9,24.96,439836,0
2006-09-06,24.9,25.06,24.85,24.93,720148,0
2006-09-07,24.845,25.06,24.775,24.9,450358,0
2006-09-08,24.9,25.13,24.9,25.05,479522,0
2006-09-11,25,25.355,24.9,25.075,853586,0
2006-09-12,25.09,26.12,25.075,26.04,1525486,0
2006-09-13,26,26.175,25.73,25.94,807840,0
2006-09-14,25.85,25.925,25.63,25.735,602964,0
2006-09-15,25.835,25.92,25.67,25.735,532116,0
2006-09-18,25.66,25.775,25.51,25.55,750634,0
2006-09-19,25.515,25.68,25.445,25.575,549466,0
2006-09-20,25.675,25.82,25.49,25.665,636150,0
2006-09-21,25.63,25.83,25.455,25.55,920868,0
2006-09-22,25.455,25.615,25.35,25.51,1097780,0
2006-09-25,25.45,25.59,25.33,25.455,767736,0
2006-09-26,25.365,25.71,25.13,25.325,1085528,0
2006-09-27,25.26,25.29,24.85,24.985,1247612,0
2006-09-28,25.07,25.14,24.875,25.085,1327138,0
2006-09-29,25.15,25.3,24.99,25.07,685070,0
2006-10-02,25.155,25.165,24.735,24.85,473406,0
2006-10-03,24.885,24.97,24.73,24.825,354600,0
2006-10-04,24.855,25.11,24.625,25.085,917090,0
2006-10-05,25.005,25.74,24.925,25.6,1629148,0
2006-10-06,25.505,25.665,25.325,25.435,645840,0
2006-10-09,25.45,25.455,25.2,25.265,327226,0
2006-10-10,25.34,25.495,25.165,25.435,432932,0
2006-10-11,25.36,25.7,25.335,25.525,541606,0
2006-10-12,25.61,25.61,25.305,25.435,525998,0
2006-10-13,25.4,25.495,25.295,25.295,430800,0
2006-10-16,25.365,25.425,25.26,25.325,335788,0
2006-10-17,25.25,25.58,25.1,25.52,601366,0
2006-10-18,25.5,25.755,25.385,25.58,750638,0
2006-10-19,25.65,25.715,25.395,25.5,292182,0
2006-10-20,25.44,25.77,25.365,25.685,466692,0
2006-10-23,25.585,25.97,25.55,25.835,524226,0
2006-10-24,25.75,25.91,25.555,25.605,557434,0
2006-10-25,25.54,25.635,25.125,25.15,626998,0
2006-10-26,25.175,25.71,25.125,25.675,548852,0
2006-10-27,25.67,25.67,25.37,25.515,313928,0
2006-10-30,25.45,25.59,25.29,25.51,457920,0
2006-10-31,25.61,25.645,24.685,24.845,1040182,0
2006-11-01,24.865,25.16,24.475,24.51,908646,0
2006-11-02,24.22,25.38,23.75,24.955,2729706,0
2006-11-03,24.94,25.415,24.94,25.255,1122444,0
2006-11-06,25.36,25.725,25.265,25.63,764394,0
2006-11-07,25.625,25.96,25.57,25.705,1032544,0
2006-11-08,25.625,25.69,25.125,25.25,772292,0
2006-11-09,25.265,25.265,24.91,25.02,560672,0
2006-11-10,25,25.05,24.845,25.035,343244,0
2006-11-13,24.95,25.015,24.695,24.81,769924,0
2006-11-14,24.795,25.03,24.78,24.985,583248,0
2006-11-15,24.875,25.43,24.875,25.35,1111284,0
2006-11-16,25.405,25.52,25.26,25.505,504292,0
2006-11-17,25.49,25.675,25.425,25.665,866496,0
2006-11-20,25.665,25.825,25.56,25.705,502018,0
2006-11-21,25.575,25.74,25.295,25.365,747150,0
2006-11-22,25.45,25.69,25.45,25.66,505308,0
2006-11-24,25.62,25.745,25.42,25.735,274006,0
2006-11-27,25.67,25.71,25.3,25.425,701464,0
2006-11-28,25.46,25.54,25.19,25.205,523638,0
2006-11-29,25.31,25.485,25.3,25.475,619746,0
2006-11-30,25.52,25.8,25.36,25.765,1035718,0
2006-12-01,25.74,26.2,25.63,26.135,1441286,0
2006-12-04,26.15,27.04,26.15,26.895,1903142,0
2006-12-05,25.56,25.99,25,25.22,5281078,0
2006-12-06,25.005,25.31,25,25.19,1180670,0
2006-12-07,25.18,25.48,25.16,25.39,898224,0
2006-12-08,25.38,25.525,24.815,25.36,876810,0
2006-12-11,25.115,25.315,25.04,25.215,1084672,0
2006-12-12,25.185,25.4,25.025,25.175,1072924,0
2006-12-13,25.255,25.265,24.91,25.035,961776,0
2006-12-14,24.98,25.36,24.89,25.125,738682,0
2006-12-15,25.14,25.225,24.93,25.05,1395636,0
2006-12-18,25.06,25.15,24.785,24.915,744806,0
2006-12-19,24.92,24.95,24.7,24.75,1021668,0
2006-12-20,24.72,24.78,24.55,24.575,1159090,0
2006-12-21,24.67,24.785,24.55,24.61,934714,0
2006-12-22,24.565,24.69,24.405,24.53,742582,0
2006-12-26,24.51,24.78,24.4,24.63,507730,0
2006-12-27,24.575,24.935,24.575,24.71,452904,0
2006-12-28,24.62,24.9,24.5,24.78,661514,0
2006-12-29,24.72,24.825,24.335,24.49,581112,0
2007-01-03,24.505,24.75,24.2,24.445,1523278,0
2007-01-04,24.375,24.5,24.19,24.45,1112450,0
2007-01-05,24.35,24.42,24.02,24.205,718312,0
2007-01-08,24.145,24.2,23.95,24.085,1013860,0
2007-01-09,23.535,23.935,23.205,23.3,5034460,0
2007-01-10,23.28,23.45,23.25,23.35,1968990,0
2007-01-11,23.35,23.4,23.225,23.3,1303250,0
2007-01-12,23.265,23.35,22.91,23.135,1984434,0
2007-01-16,23.1,23.335,23.075,23.195,1569458,0
2007-01-17,23.16,23.695,23.11,23.585,1462766,0
2007-01-18,23.47,23.635,23.355,23.575,1107608,0
2007-01-19,23.53,23.995,23.525,23.98,1504428,0
2007-01-22,23.93,24.15,23.875,24.1,1636394,0
2007-01-23,24.095,24.525,24,24.28,1512918,0
2007-01-24,24.32,24.58,24.2,24.48,1121594,0
2007-01-25,24.475,24.745,24.335,24.745,2902678,0
2007-01-26,24.735,24.915,24.63,24.915,1312986,0
2007-01-29,24.95,25.25,24.9,25.08,1118534,0
2007-01-30,25.09,25.385,25.085,25.345,1307524,0
2007-01-31,25.255,25.47,25.19,25.385,806064,0
2007-02-01,25.51,25.66,25.41,25.58,1075278,0
2007-02-02,25.585,25.785,25.565,25.63,887414,0
2007-02-05,25.57,25.815,25.47,25.695,850756,0
2007-02-06,25.8,25.86,25.67,25.79,948530,0
2007-02-07,25.78,26.035,25.7,26.015,512348,0
2007-02-08,25.98,26.225,25.98,26.125,710508,0
2007-02-09,26.065,26.14,26,26.02,628282,0
2007-02-12,26,26.205,25.785,25.85,1337784,0
2007-02-13,25.86,26.025,25.815,25.98,623492,0
2007-02-14,25.955,26.215,25.94,26.12,910172,0
2007-02-15,26.18,26.295,26.155,26.205,606484,0
2007-02-16,26.175,26.25,26.07,26.205,509856,0
2007-02-20,26.215,26.35,25.985,26.255,1337654,0
2007-02-21,26.135,27.17,25.98,27.04,1890570,0
2007-02-22,27.02,27.035,26.555,26.74,1220400,0
2007-02-23,26.7,26.985,26.7,26.93,711104,0
2007-02-26,26.99,26.995,26.73,26.83,641894,0
2007-02-27,26.67,26.78,26.18,26.305,1009772,0
2007-02-28,26.37,26.39,25.95,26.085,1378912,0
2007-03-01,25.885,26.07,25.66,25.87,1325078,0
2007-03-02,25.84,25.995,25.665,25.7,843030,0
2007-03-05,25.575,25.96,25.415,25.615,1068126,0
2007-03-06,25.705,25.805,25.42,25.71,749668,0
2007-03-07,25.74,25.95,25.605,25.795,592748,0
2007-03-08,25.935,26,25.79,25.89,555336,0
2007-03-09,26,26,25.755,25.895,470836,0
2007-03-12,25.93,25.995,25.775,25.935,528832,0
2007-03-13,25.835,25.85,25.455,25.485,611430,0
2007-03-14,25.44,25.69,25.395,25.645,881356,0
2007-03-15,25.67,25.985,25.65,25.94,622846,0
2007-03-16,26.005,26.075,25.83,26.06,1086752,0
2007-03-19,26.125,26.255,26.03,26.195,884332,0
2007-03-20,26.205,26.56,26.095,26.545,603944,0
2007-03-21,26.56,26.635,26.26,26.59,850336,0
2007-03-22,26.635,26.91,26.495,26.87,819928,0
2007-03-23,26.945,27.135,26.86,27.05,968788,0
2007-03-26,27.11,27.155,26.895,27.09,481624,0
2007-03-27,27.07,27.17,26.77,27.1,692066,0
2007-03-28,27.105,27.41,26.955,27.31,941912,0
2007-03-29,27.26,27.48,27.26,27.405,672874,0
2007-03-30,27.49,27.665,27.415,27.59,659074,0
2007-04-02,27.65,27.73,27.55,27.725,577132,0
2007-04-03,27.72,27.83,27.635,27.69,758544,0
2007-04-04,27.74,27.745,27.44,27.575,819442,0
2007-04-05,27.175,27.64,27.15,27.475,829794,0
2007-04-09,27.47,27.585,27.25,27.555,507412,0
2007-04-10,27.61,27.72,27.55,27.595,321358,0
2007-04-11,27.565,27.575,27.21,27.375,626928,0
2007-04-12,27.32,27.55,27.245,27.545,526830,0
2007-04-13,27.605,27.7,27.46,27.675,411264,0
2007-04-16,27.675,28,27.67,27.95,378676,0
2007-04-17,27.44,27.705,26.5,26.9,2827562,0
2007-04-18,26.84,26.885,26.42,26.6,1187586,0
2007-04-19,26.905,27.095,26.755,26.955,967848,0
2007-04-20,27.005,27.05,26.06,26.365,2144664,0
2007-04-23,26.285,26.68,26.285,26.68,968940,0
2007-04-24,26.665,26.885,26.535,26.65,852194,0
2007-04-25,26.68,26.94,26.44,26.855,550414,0
2007-04-26,26.795,26.85,26.395,26.5,751994,0
2007-04-27,26.39,26.5,26.225,26.295,576508,0
2007-04-30,26.36,26.36,26.05,26.065,891740,0
2007-05-01,26.055,26.345,26.005,26.265,1074374,0
2007-05-02,26.335,26.74,26.19,26.615,1388240,0
2007-05-03,26.555,26.635,26.485,26.525,837336,0
2007-05-04,26.51,27.195,26.365,27.17,1236214,0
2007-05-07,27.07,27.25,26.77,27.21,781578,0
2007-05-08,27.125,27.215,26.45,26.63,1397694,0
2007-05-09,26.55,26.86,26.55,26.77,968298,0
2007-05-10,26.705,26.705,26.255,26.335,1206724,0
2007-05-11,26.475,26.78,26.335,26.42,567230,0
2007-05-14,26.375,26.69,26.21,26.26,482058,0
2007-05-15,26.21,26.53,26.15,26.175,542258,0
2007-05-16,26.205,26.305,26.125,26.27,567046,0
2007-05-17,26.175,26.21,25.97,26,551734,0
2007-05-18,26.09,26.235,25.97,26.2,577544,0
2007-05-21,26.17,26.375,26.095,26.275,556820,0
2007-05-22,26.22,26.605,26.095,26.545,670128,0
2007-05-23,26.595,26.74,26.48,26.505,468202,0
2007-05-24,26.45,26.535,26.14,26.155,1191628,0
2007-05-25,26.14,26.29,25.96,26.19,600048,0
2007-05-29,26.2,26.425,26.075,26.175,2004924,0
2007-05-30,26.085,26.45,26.035,26.435,925722,0
2007-05-31,26.415,26.765,26.39,26.765,976946,0
2007-06-01,26.825,27.115,26.79,27.005,776092,0
2007-06-04,26.99,26.99,26.655,26.83,638046,0
2007-06-05,26.74,26.83,26.6,26.695,442712,0
2007-06-06,26.535,26.635,26.43,26.52,604394,0
2007-06-07,26.53,26.765,26.42,26.42,1264424,0
2007-06-08,26.385,26.48,26.13,26.47,1113804,0
2007-06-11,26.395,26.45,26.015,26.26,1112844,0
2007-06-12,26.165,26.435,26,26.225,1269438,0
2007-06-13,26.23,26.315,26.08,26.31,1025264,0
2007-06-14,26.3,26.65,26.255,26.54,589658,0
2007-06-15,26.765,27,26.745,26.87,1030596,0
2007-06-18,26.875,26.975,26.78,26.79,638734,0
2007-06-19,26.735,26.855,26.53,26.83,522182,0
2007-06-20,26.87,27.115,26.8,26.96,869048,0
2007-06-21,26.875,27.005,26.595,26.82,648700,0
2007-06-22,26.65,26.725,26.24,26.415,1529766,0
2007-06-25,26.49,26.605,26.275,26.405,735874,0
2007-06-26,26.45,26.665,26.41,26.635,674756,0
2007-06-27,26.52,26.96,26.36,26.945,587232,0
2007-06-28,26.95,26.965,26.735,26.825,572138,0
2007-06-29,26.955,26.955,26.54,26.715,663300,0
2007-07-02,26.66,27.26,26.66,27.205,784484,0
2007-07-03,27.33,27.455,27.27,27.395,464314,0
2007-07-05,27.475,27.475,27.17,27.285,387150,0
2007-07-06,27.325,27.49,27.16,27.46,386232,0
2007-07-09,27.485,27.705,27.19,27.68,887940,0
2007-07-10,27.715,27.715,27.345,27.375,909074,0
2007-07-11,27.43,27.505,27.315,27.42,911704,0
2007-07-12,27.59,27.905,27.535,27.89,727414,0
2007-07-13,27.915,28.115,27.75,28.09,639720,0
2007-07-16,27.995,28.01,27.76,27.79,412392,0
2007-07-17,27.78,28,27.78,27.885,417148,0
2007-07-18,27.89,28,27.585,27.86,458640,0
2007-07-19,28,28,27.645,27.8,773816,0
2007-07-20,27.795,27.8,27.44,27.55,1206446,0
2007-07-23,27.53,27.81,27.5,27.715,654726,0
2007-07-24,27.54,28.015,27.315,27.755,1076216,0
2007-07-25,27.88,28.045,27.75,27.955,627226,0
2007-07-26,27.755,28.1,27.325,27.43,766694,0
2007-07-27,27.455,27.585,27,27.085,444174,0
2007-07-30,27.06,27.895,26.8,27.665,888774,0
2007-07-31,27.785,27.92,27.17,27.17,987984,0
2007-08-01,27.19,27.575,27.03,27.545,1175716,0
2007-08-02,27.625,27.935,27.38,27.83,776120,0
2007-08-03,27.9,28,27.415,27.415,606270,0
2007-08-06,27.51,28.425,27.375,28.35,1161850,0
2007-08-07,28.405,30.605,27.935,30.3,2918424,0
2007-08-08,29.91,30.92,29.8,30.405,3176090,0
2007-08-09,30.09,30.99,29.805,30.32,2091950,0
2007-08-10,29.44,29.73,28.82,28.92,2060212,0
2007-08-13,29.085,29.485,28.835,28.95,1729900,0
2007-08-14,29,29.215,28.425,28.47,877358,0
2007-08-15,28.415,28.455,27.63,27.9,2147300,0
2007-08-16,27.6,28.085,26.975,27.975,1692660,0
2007-08-17,28.455,28.585,27.975,28.395,876788,0
2007-08-20,28.58,29.055,28.385,28.75,1038176,0
2007-08-21,28.545,29.245,28.545,28.965,1238714,0
2007-08-22,29.085,29.38,28.915,29.025,781094,0
2007-08-23,29.17,29.245,28.62,28.78,1872358,0
2007-08-24,28.78,29.225,28.645,29.15,742216,0
2007-08-27,29.165,29.2,28.955,29.06,529014,0
2007-08-28,28.92,29.13,28.64,28.68,475694,0
2007-08-29,28.915,29.14,28.725,28.965,529974,0
2007-08-30,28.78,29.165,28.78,29.025,595988,0
2007-08-31,29.3,29.33,28.83,29.095,489826,0
2007-09-04,29.02,29.37,28.995,29.1,606850,0
2007-09-05,28.935,29.115,28.615,28.69,897882,0
2007-09-06,28.705,28.9,28.61,28.89,1218760,0
2007-09-07,28.695,28.995,28.69,28.75,985128,0
2007-09-10,28.82,28.88,28.215,28.45,1073070,0
2007-09-11,28.63,28.83,28.43,28.685,802448,0
2007-09-12,28.66,29.475,28.485,29.08,928058,0
2007-09-13,29.205,29.72,29.16,29.53,1321310,0
2007-09-14,29.55,29.875,29.45,29.75,653920,0
2007-09-17,29.725,29.835,29.635,29.715,650830,0
2007-09-18,29.825,30.16,29.67,29.88,1407672,0
2007-09-19,30.01,30.105,29.78,29.785,643594,0
2007-09-20,29.67,29.895,29.615,29.68,789512,0
2007-09-21,29.935,29.98,29.68,29.74,972450,0
2007-09-24,29.7,29.875,29.49,29.615,1076274,0
2007-09-25,29.54,30.375,29.54,30.175,1065746,0
2007-09-26,30.125,30.5,29.855,30.285,506716,0
2007-09-27,30.45,30.52,30.145,30.52,672132,0
2007-09-28,30.48,30.535,30.175,30.42,509226,0
2007-10-01,30.385,31.695,30.27,31.155,7234058,0
2007-10-02,31.185,31.52,31.09,31.375,1654860,0
2007-10-03,31.415,31.5,31.25,31.42,1133982,0
2007-10-04,31.51,31.565,31.19,31.255,818628,0
2007-10-05,31.395,31.575,31.04,31.575,842662,0
2007-10-08,31.475,31.55,31.17,31.55,632160,0
2007-10-09,31.465,31.62,31.365,31.6,539934,0
2007-10-10,31.625,31.725,31.33,31.665,520486,0
2007-10-11,31.725,31.725,31.125,31.165,867250,0
2007-10-12,31.38,31.545,31.14,31.47,505058,0
2007-10-15,31.5,31.5,30.74,30.94,781832,0
2007-10-16,30.985,31.24,30.875,31.035,563576,0
2007-10-17,31.105,31.365,30.485,30.8,927894,0
2007-10-18,30.84,31.41,30.715,31.28,586732,0
2007-10-19,31.365,31.445,30.765,30.765,1199198,0
2007-10-22,30.775,31.45,30.775,31.3,1060354,0
2007-10-23,31.255,31.29,30.66,30.865,1151934,0
2007-10-24,30.855,31.005,30.5,30.925,1125680,0
2007-10-25,31.055,31.35,28.615,29.63,4621296,0
2007-10-26,29.71,29.71,28.695,29.25,1871044,0
2007-10-29,29.36,29.93,29.035,29.93,1666290,0
2007-10-30,29.76,29.76,29.06,29.115,1117884,0
2007-10-31,29.095,30.1,28.975,29.95,1432062,0
2007-11-01,30.615,31.4,30.12,30.675,1784626,0
2007-11-02,31.03,31.265,30.475,31.185,1580970,0
2007-11-05,30.74,31.365,30.73,31.245,1096040,0
2007-11-06,31.25,31.25,30.735,30.905,1387068,0
2007-11-07,30.755,30.92,29.96,30.215,1719424,0
2007-11-08,30.11,30.42,29.72,30.13,1943630,0
2007-11-09,29.685,30.255,29.54,29.545,1426494,0
2007-11-12,29.51,30.455,29.51,30,1682302,0
2007-11-13,30.085,30.485,29.27,29.45,1792458,0
2007-11-14,29.505,29.62,28.88,28.91,1251882,0
2007-11-15,28.925,29.5,28.795,29.05,1196400,0
2007-11-16,29.25,29.545,28.875,29.135,849388,0
2007-11-19,29.095,29.265,28.83,29.21,760910,0
2007-11-20,29.215,29.47,28.5,29.045,1243014,0
2007-11-21,28.775,28.85,27.835,28.17,3898706,0
2007-11-23,28.24,28.475,28,28.255,786506,0
2007-11-26,28.25,28.325,27.745,27.885,1062440,0
2007-11-27,27.94,28.965,27.855,28.905,1180372,0
2007-11-28,28.96,29.325,28.925,29.225,991804,0
2007-11-29,29.035,29.26,28.665,29.125,896452,0
2007-11-30,29.26,29.61,28.915,29.575,1271522,0
2007-12-03,29.38,29.38,28.705,28.715,1107154,0
2007-12-04,28.375,29.085,28.185,29.055,1009166,0
2007-12-05,29.28,29.665,28.96,29.55,1216908,0
2007-12-06,29.65,30.2,29.605,30.2,675048,0
2007-12-07,30.115,30.6,30.03,30.525,929836,0
2007-12-10,30.645,30.925,30.275,30.885,866322,0
2007-12-11,30.895,31.235,30.42,30.42,1228412,0
2007-12-12,30.76,30.76,30.165,30.465,980464,0
2007-12-13,30.615,30.94,30.27,30.925,968822,0
2007-12-14,30.68,30.91,30.475,30.515,651452,0
2007-12-17,30.47,30.48,29.68,29.68,853348,0
2007-12-18,30.06,30.435,29.875,30.36,865754,0
2007-12-19,30.3,30.405,29.855,30.08,894836,0
2007-12-20,30.185,30.4,29.85,30.385,957402,0
2007-12-21,30.995,31.6,30.625,30.94,1705896,0
2007-12-24,30.93,31.29,30.76,31.21,206758,0
2007-12-26,31,31.27,30.735,31.24,1118486,0
2007-12-27,31.335,31.335,30.945,31.015,742284,0
2007-12-28,31.23,31.23,30.83,31.025,579632,0
2007-12-31,30.95,31.055,30.7,30.7,752442,0
2008-01-02,30.97,31.18,29.555,29.635,1823170,0
2008-01-03,29.645,29.9,29.55,29.78,1335896,0
2008-01-04,29.685,29.76,29.32,29.46,1165036,0
2008-01-07,29.45,29.79,29.215,29.47,1230718,0
2008-01-08,29.54,30.445,29.33,30.11,2397804,0
2008-01-09,30.125,30.565,29.76,30.515,1596174,0
2008-01-10,30.445,30.9,30.17,30.765,1541322,0
2008-01-11,30.61,30.86,30.245,30.47,1772238,0
2008-01-14,30.55,30.7,30.29,30.675,1186072,0
2008-01-15,30.52,30.965,30.52,30.815,1483156,0
2008-01-16,30.78,31.81,30.58,31.34,4610878,0
2008-01-17,31.445,31.795,31.14,31.32,2754148,0
2008-01-18,31.23,31.605,31.125,31.45,3072376,0
2008-01-22,30.68,30.93,30.055,30.395,2420566,0
2008-01-23,30.12,30.495,29.875,30.48,3076958,0
2008-01-24,30.31,30.46,29.605,29.945,1920006,0
2008-01-25,30.39,30.43,28.965,29.25,2385670,0
2008-01-28,29.25,29.5,28.94,29.13,2513446,0
2008-01-29,29.25,29.345,28.755,29.135,2879814,0
2008-01-30,29.095,29.095,28.43,28.475,2073974,0
2008-01-31,28.34,29.13,28.25,29.065,1720362,0
2008-02-01,29.03,29.39,28.9,28.99,1428982,0
2008-02-04,28.91,29.48,28.865,28.995,1063146,0
2008-02-05,28.5,29.41,28.395,28.435,1124554,0
2008-02-06,28.745,28.745,28.2,28.25,1276774,0
2008-02-07,28.25,28.8,28.24,28.715,2465344,0
2008-02-08,28.69,29.035,28.69,28.95,1380680,0
2008-02-11,29.075,29.495,28.84,29.33,2188160,0
2008-02-12,29.535,29.89,29.41,29.53,2016206,0
2008-02-13,29.75,29.975,29.645,29.845,924938,0
2008-02-14,29.915,30.27,29.845,30.1,1770572,0
2008-02-15,29.965,30.09,29.39,29.725,1215268,0
2008-02-19,30.185,30.42,29.895,29.995,1093582,0
2008-02-20,29.92,30.69,29.815,30.655,1119966,0
2008-02-21,30.7,30.79,30.075,30.165,1194880,0
2008-02-22,30.39,30.45,29.82,30.19,1482126,0
2008-02-25,29.765,30.38,29.16,30.33,3208264,0
2008-02-26,30.37,31.035,30.21,30.88,2245286,0
2008-02-27,31.03,31.03,30.165,30.37,2828948,0
2008-02-28,30.185,30.62,30.125,30.535,1988886,0
2008-02-29,30.375,30.375,29.8,29.91,5689874,0
2008-03-03,29.76,30.19,29.685,29.945,2512762,0
2008-03-04,29.9,30.03,29.485,29.945,2675146,0
2008-03-05,30.1,30.115,29.385,29.46,1833194,0
2008-03-06,29.37,29.705,29.125,29.135,1483110,0
2008-03-07,29.095,29.22,28.59,28.7,1362932,0
2008-03-10,28.655,28.68,28.32,28.45,1432116,0
2008-03-11,28.76,28.8,28.1,28.495,1847826,0
2008-03-12,28.655,28.86,28.295,28.34,1556828,0
2008-03-13,28.14,28.79,28.04,28.765,1442124,0
2008-03-14,28.845,28.86,27.895,28.1,1707524,0
2008-03-17,27.75,28.31,27.625,27.885,1371896,0
2008-03-18,28.29,28.545,27.975,28.54,1327862,0
2008-03-19,28.63,28.975,28.415,28.425,1203152,0
2008-03-20,28.495,28.84,28.425,28.715,1706538,0
2008-03-24,28.705,28.885,28.515,28.56,1009378,0
2008-03-25,28.665,28.97,28.56,28.75,986170,0
2008-03-26,28.68,28.745,28.225,28.54,1163092,0
2008-03-27,28.65,28.935,28.205,28.575,896302,0
2008-03-28,28.72,28.945,28.31,28.345,1080664,0
2008-03-31,28.52,28.715,28.185,28.7,1420652,0
2008-04-01,28.775,29.68,28.775,29.585,1465540,0
2008-04-02,29.69,29.715,29.125,29.24,1172480,0
2008-04-03,29.15,29.285,28.825,28.9,1638888,0
2008-04-04,28.845,29.105,28.75,28.945,2418966,0
2008-04-07,29,29.18,28.67,28.95,1477600,0
2008-04-08,28.79,28.955,28.57,28.81,757996,0
2008-04-09,28.9,29,28.465,28.55,703722,0
2008-04-10,28.41,28.41,28.015,28.37,1930312,0
2008-04-11,28.085,28.47,27.705,27.73,1272840,0
2008-04-14,27.62,28.11,27.12,27.195,1979024,0
2008-04-15,27.195,27.34,27,27.21,1445110,0
2008-04-16,27.265,27.93,27.235,27.885,1626106,0
2008-04-17,27.76,27.94,26.74,27.15,4029724,0
2008-04-18,27.705,27.97,27.31,27.38,2319310,0
2008-04-21,27.25,27.485,27.045,27.28,1103752,0
2008-04-22,27.025,27.16,26.38,26.88,1347962,0
2008-04-23,27.04,27.29,26.775,27.235,1375804,0
2008-04-24,27.56,27.565,26.485,26.85,2181762,0
2008-04-25,26.83,27.365,26.64,27.275,1269470,0
2008-04-28,27.265,27.885,27.265,27.76,1429598,0
2008-04-29,27.595,27.745,27.5,27.67,810252,0
2008-04-30,27.8,28.075,27.605,27.685,1548750,0
2008-05-01,28,28.565,28,28.475,1757084,0
2008-05-02,28.595,28.75,27.975,28.15,1282734,0
2008-05-05,28.14,28.63,28.035,28.575,1733574,0
2008-05-06,28.215,28.75,27.3,27.97,3358920,0
2008-05-07,28.085,28.16,27.565,27.685,703738,0
2008-05-08,27.68,27.765,27.39,27.6,1251948,0
2008-05-09,27.42,27.605,27.23,27.585,1200510,0
2008-05-12,27.54,27.54,27.155,27.43,1076052,0
2008-05-13,27.475,27.475,27.095,27.42,1737872,0
2008-05-14,27.465,28.005,27.335,27.765,1238106,0
2008-05-15,27.68,28.22,27.54,28.105,1654280,0
2008-05-16,28.26,28.26,27.695,28.04,1120244,0
2008-05-19,27.95,28.055,27.54,27.57,2322560,0
2008-05-20,27.545,27.985,27.3,27.48,1446250,0
2008-05-21,27.405,27.855,27.3,27.35,1456042,0
2008-05-22,27.415,27.95,27.145,27.86,1684950,0
2008-05-23,27.705,27.705,27.245,27.36,935858,0
2008-05-27,27.475,27.75,27.205,27.75,1160276,0
2008-05-28,27.775,27.795,27.385,27.61,950868,0
2008-05-29,27.55,28.02,27.505,27.915,717650,0
2008-05-30,27.785,28.01,27.48,27.86,1036708,0
2008-06-02,27.79,27.945,27.005,27.25,1996626,0
2008-06-03,27.43,27.625,27.07,27.235,1702064,0
2008-06-04,27.195,28.05,27.195,27.93,1272214,0
2008-06-05,27.8,28.11,27.545,28.11,1292366,0
2008-06-06,27.91,28.09,27.445,27.445,1356202,0
2008-06-09,27.415,27.415,26.725,26.98,1739694,0
2008-06-10,26.965,27.045,26.645,26.765,1399726,0
2008-06-11,26.685,26.69,26.435,26.485,1055812,0
2008-06-12,26.68,26.71,26.165,26.215,2240200,0
2008-06-13,26.485,26.64,26.34,26.57,1649452,0
2008-06-16,26.355,26.61,26.13,26.45,1522474,0
2008-06-17,26.4,26.45,26.04,26.13,2229870,0
2008-06-18,26.05,26.11,25.625,25.755,1941840,0
2008-06-19,25.655,25.84,25.375,25.72,2557616,0
2008-06-20,25.5,25.93,25.5,25.765,2658386,0
2008-06-23,25.78,26.115,25.63,25.725,1642588,0
2008-06-24,25.55,25.675,25.37,25.595,1560590,0
2008-06-25,25.76,26.36,25.54,26.205,1604806,0
2008-06-26,26.025,26.33,25.95,26.075,2049398,0
2008-06-27,26.145,26.345,25.685,25.705,1849610,0
2008-06-30,25.635,25.95,25.625,25.785,1007936,0
2008-07-01,25.685,25.81,25.165,25.28,1851090,0
2008-07-02,25.195,25.515,25.025,25.09,2442624,0
2008-07-03,25.28,25.425,25.04,25.185,772762,0
2008-07-07,25.125,25.405,24.465,24.725,2998784,0
2008-07-08,24.6,25.79,24.595,25.78,2103446,0
2008-07-09,25.765,26.13,25.64,25.695,1857746,0
2008-07-10,25.67,26.115,25.41,25.675,1443070,0
2008-07-11,25.35,26,25.35,25.85,1473760,0
2008-07-14,26.03,26.07,25.455,25.53,1802728,0
2008-07-15,25.41,26.06,25.41,25.75,1957928,0
2008-07-16,25.835,26,25.54,25.94,1865382,0
2008-07-17,26.025,27.25,26.025,26.995,2456326,0
2008-07-18,26.905,27.75,26.905,27.125,1979362,0
2008-07-21,27.145,27.165,26.895,26.975,1181222,0
2008-07-22,26.935,27.365,26.935,27.33,1485664,0
2008-07-23,27.445,27.485,27.045,27.28,1038276,0
2008-07-24,27.125,27.295,26.85,27.045,957256,0
2008-07-25,26.935,27.12,26.64,26.695,1270220,0
2008-07-28,26.695,26.76,26.275,26.355,1143164,0
2008-07-29,26.535,27.03,26.415,26.77,1450716,0
2008-07-30,26.75,27.05,26.515,26.675,1816486,0
2008-07-31,26.615,26.93,26.425,26.78,1280130,0
2008-08-01,26.905,27.005,26.255,26.385,1111636,0
2008-08-04,26.47,26.945,26.175,26.735,1526768,0
2008-08-05,27.16,29.405,27,29.34,4221348,0
2008-08-06,29.21,29.625,28.605,29.4,2552114,0
2008-08-07,29.415,29.78,29.065,29.145,2110434,0
2008-08-08,29.05,29.915,29.05,29.905,2646604,0
2008-08-11,29.83,30.18,29.545,29.98,1289764,0
2008-08-12,29.885,30.16,29.37,29.685,1412870,0
2008-08-13,29.805,30.045,29.635,29.88,1079428,0
2008-08-14,29.675,30.09,29.59,29.905,1385836,0
2008-08-15,30.08,30.13,29.73,30.02,1158790,0
2008-08-18,29.975,30.21,29.605,29.71,1117168,0
2008-08-19,29.705,29.995,29.46,29.545,835072,0
2008-08-20,29.6,29.74,29.32,29.575,1344974,0
2008-08-21,29.41,29.485,28.905,29.31,1200710,0
2008-08-22,29.355,29.645,29.3,29.605,772964,0
2008-08-25,29.485,29.575,28.77,28.985,799992,0
2008-08-26,29.05,29.47,28.995,29.305,850860,0
2008-08-27,29.29,29.52,29.195,29.325,807656,0
2008-08-28,29.57,29.695,29.43,29.665,824362,0
2008-08-29,29.56,29.78,29.11,29.24,670062,0
2008-09-02,29.64,29.925,29.245,29.46,2132458,0
2008-09-03,29.385,29.615,29.205,29.325,1264326,0
2008-09-04,29.095,29.305,28.85,28.85,1581948,0
2008-09-05,28.64,29.22,28.38,28.645,1177684,0
2008-09-08,28.905,29.11,28.475,28.865,1491044,0
2008-09-09,28.92,29.17,28.875,29.005,1607668,0
2008-09-10,29.21,29.495,28.575,29.135,2168954,0
2008-09-11,29.135,29.705,28.505,29.67,1914932,0
2008-09-12,29.5,29.625,28.82,29.36,1320858,0
2008-09-15,28.505,29.5,28.505,28.89,1632034,0
2008-09-16,29.165,29.54,27.94,28.45,2800762,0
2008-09-17,28.145,28.545,26.945,26.965,2372646,0
2008-09-18,27.455,28.52,26.66,27.63,3030164,0
2008-09-19,28.44,29.35,27.29,27.435,2911080,0
2008-09-22,27.175,27.49,26.695,26.76,1088032,0
2008-09-23,26.765,27.185,26.6,26.74,1007138,0
2008-09-24,26.7,26.98,26.21,26.52,1154804,0
2008-09-25,26.57,27.215,26.57,27.05,1031320,0
2008-09-26,26.5,27.575,26.5,27.405,1176486,0
2008-09-29,26.985,27.7,25.765,25.815,1354570,0
2008-09-30,26.83,26.92,25.875,26.92,1696338,0
2008-10-01,26.865,27.655,26.865,27.27,1589502,0
2008-10-02,27.26,27.83,27.005,27.295,1606014,0
2008-10-03,27.525,27.755,26.565,26.67,1235358,0
2008-10-06,26.245,27.06,24.9,25.9,2182922,0
2008-10-07,26.15,26.44,25.075,25.075,1803824,0
2008-10-08,24.825,25.51,24.425,24.53,2716622,0
2008-10-09,24.54,24.87,22.51,22.63,2703558,0
2008-10-10,22.165,23.22,20.475,22.035,3778748,0
2008-10-13,22.415,23.9,22.005,23.89,2307024,0
2008-10-14,23.99,24.41,23.085,23.42,1813520,0
2008-10-15,23.18,24.38,21.675,21.675,1274408,0
2008-10-16,21.585,23.375,21.29,23.32,2381530,0
2008-10-17,22.675,24.21,22.2,23.305,1893360,0
2008-10-20,23.325,23.945,23.08,23.935,992724,0
2008-10-21,24.085,24.495,23.49,23.55,1894644,0
2008-10-22,23.365,23.52,22.175,22.595,1498132,0
2008-10-23,22.63,23.69,21.33,22.21,1587868,0
2008-10-24,21.5,23.21,21.26,21.985,1983274,0
2008-10-27,21.65,22.295,21.13,21.205,1784342,0
2008-10-28,21.54,22.42,20.745,22.035,2361150,0
2008-10-29,22.645,23.82,22.12,23.03,2616446,0
2008-10-30,23.47,24.16,22.775,23.225,1916118,0
2008-10-31,23.21,23.755,23.035,23.405,1654912,0
2008-11-03,23.35,23.795,23.01,23.41,1106088,0
2008-11-04,23.455,23.745,22.825,23.125,1989642,0
2008-11-05,21.05,21.855,20.655,20.815,4183272,0
2008-11-06,20.505,21.295,20.505,20.9,2092802,0
2008-11-07,21.02,21.755,20.91,21.755,2687290,0
2008-11-10,22.17,22.5,21.535,21.685,2167660,0
2008-11-11,21.46,21.945,21,21.52,1822184,0
2008-11-12,21.195,21.62,20.625,20.66,2881060,0
2008-11-13,20.635,21.675,20.225,21.645,2961710,0
2008-11-14,21.23,21.89,20.395,20.42,2261440,0
2008-11-17,20.335,20.47,19.95,20.065,2484078,0
2008-11-18,20.225,20.375,19.39,19.97,2184860,0
2008-11-19,19.925,20.365,18.425,18.44,3057540,0
2008-11-20,18,18,16.54,16.55,4474670,0
2008-11-21,16.695,17.395,16.04,17.13,3685450,0
2008-11-24,17.5,18.045,17.3,17.825,3211262,0
2008-11-25,17.92,18.31,17.21,17.59,2255354,0
2008-11-26,17.23,18,17.05,17.995,1659306,0
2008-11-28,17.945,18.07,17.57,17.865,790132,0
2008-12-01,17.585,17.805,16.565,16.65,1526434,0
2008-12-02,16.935,17.5,16.835,17.475,3447996,0
2008-12-03,16.905,17.85,16.905,17.52,2838244,0
2008-12-04,17.18,17.25,16.19,16.605,3091492,0
2008-12-05,16.47,17.15,16.09,17.135,2170580,0
2008-12-08,17.235,17.62,16.905,17.125,2140022,0
2008-12-09,17.005,17.285,16.41,16.535,2669730,0
2008-12-10,16.61,16.75,16.23,16.66,2466770,0
2008-12-11,16.455,17.1,16.45,16.605,1894064,0
2008-12-12,16.355,17.01,16.315,16.975,1642118,0
2008-12-15,16.975,17.165,16.515,17.055,2131724,0
2008-12-16,17.265,17.6,16.995,17.58,2659360,0
2008-12-17,17.25,17.415,17,17.16,2260686,0
2008-12-18,17.33,17.69,17.005,17.605,1861436,0
2008-12-19,17.525,17.975,17.045,17.405,2367102,0
2008-12-22,17.72,17.905,17.325,17.65,2251824,0
2008-12-23,17.72,18.105,17.665,17.755,1795580,0
2008-12-24,17.755,17.88,17.545,17.765,366644,0
2008-12-26,17.79,18.095,17.52,17.69,733216,0
2008-12-29,17.73,17.755,17.4,17.54,834170,0
2008-12-30,17.535,18.125,17.45,18.105,983820,0
2008-12-31,18.22,18.5,18.16,18.345,1560706,0
2009-01-02,18.255,19.06,18.085,18.995,1406258,0
2009-01-05,18.88,19.165,18.45,19,2054496,0
2009-01-06,19.14,19.355,18.61,18.855,2855410,0
2009-01-07,18.53,18.755,18.35,18.49,1714624,0
2009-01-08,18.475,18.665,18.235,18.48,1806084,0
2009-01-09,18.5,18.53,17.995,18.375,1739100,0
2009-01-12,18.405,18.47,18.025,18.185,1913442,0
2009-01-13,18.2,18.645,18.08,18.545,1417310,0
2009-01-14,18.28,18.435,18.04,18.135,3514968,0
2009-01-15,18.11,18.425,17.86,18.355,2503520,0
2009-01-16,18.435,18.46,18.1,18.27,2058854,0
2009-01-20,18.02,18.51,17.6,17.615,2098122,0
2009-01-21,17.98,18.515,17.775,18.465,2165604,0
2009-01-22,18.15,18.55,17.98,18.385,1266080,0
2009-01-23,18.17,18.39,17.96,18.205,1194052,0
2009-01-26,18.29,18.995,18.205,18.74,1679050,0
2009-01-27,18.87,19.14,18.8,18.845,1448214,0
2009-01-28,19.02,19.755,18.755,19.59,1880700,0
2009-01-29,19.525,19.74,18.925,19.125,1258728,0
2009-01-30,19.095,19.325,18.665,18.715,1388854,0
2009-02-02,18.63,18.98,18.54,18.935,1286684,0
2009-02-03,18.93,19.17,18.565,19.115,1612622,0
2009-02-04,19.13,19.43,18.795,18.92,1504352,0
2009-02-05,18.5,19.125,18.035,19,2963844,0
2009-02-06,19.055,19.675,18.73,19.605,2167688,0
2009-02-09,19.495,19.695,19.325,19.665,1279274,0
2009-02-10,19.675,19.675,18.855,18.865,2274084,0
2009-02-11,19,19.25,18.79,18.895,1641220,0
2009-02-12,18.63,19.115,18.485,19.095,1963502,0
2009-02-13,19.065,19.275,18.8,18.96,1076312,0
2009-02-17,18.56,18.7,18.215,18.49,1801502,0
2009-02-18,18.435,18.7,18.225,18.43,1640582,0
2009-02-19,18.84,19.265,18.695,19.12,3326438,0
2009-02-20,19.05,19.075,18.25,18.375,2886402,0
2009-02-23,18.465,18.53,18.005,18.015,2245300,0
2009-02-24,18.025,19.37,18.025,19.285,4262694,0
2009-02-25,19.045,19.275,18.395,18.605,2583100,0
2009-02-26,18.725,18.725,18.085,18.14,3027130,0
2009-02-27,18.095,18.795,18,18.34,3487158,0
2009-03-02,18.055,18.265,17.535,17.535,2964188,0
2009-03-03,17.735,17.945,17.385,17.505,3159650,0
2009-03-04,17.605,17.95,17.37,17.705,3029434,0
2009-03-05,17.49,17.7,16.995,17.12,2140444,0
2009-03-06,17.155,17.285,16.775,17.12,2322454,0
2009-03-09,16.985,17.375,16.985,17.215,2145588,0
2009-03-10,17.43,17.765,17.18,17.765,2464900,0
2009-03-11,17.745,18.015,17.385,17.63,2471740,0
2009-03-12,17.65,18.645,17.65,18.61,2404628,0
2009-03-13,18.61,18.845,18.41,18.795,1855878,0
2009-03-16,18.905,19.02,18.495,18.495,2207850,0
2009-03-17,18.635,19.395,18.5,19.02,2082082,0
2009-03-18,18.99,19.575,18.85,19.145,2221102,0
2009-03-19,19.265,19.275,18.5,18.685,2010660,0
2009-03-20,18.785,19.055,18.535,18.635,1869952,0
2009-03-23,19.105,19.585,18.87,19.58,2291680,0
2009-03-24,19.32,19.515,19.17,19.2,1708602,0
2009-03-25,19.36,20.15,19.28,19.765,3311986,0
2009-03-26,19.72,20.25,19.5,20.235,3189688,0
2009-03-27,19.95,20.3,19.815,20.005,1322740,0
2009-03-30,19.89,19.97,19.565,19.75,1191140,0
2009-03-31,20.035,20.29,19.79,19.995,1525568,0
2009-04-01,19.55,19.945,19.385,19.925,1656036,0
2009-04-02,20.135,20.875,20.125,20.57,2127956,0
2009-04-03,20.555,20.615,20.035,20.22,1619390,0
2009-04-06,20.225,20.34,19.9,20.14,1048816,0
2009-04-07,19.88,20.02,19.685,19.755,2023228,0
2009-04-08,19.985,20.105,19.645,19.775,1927618,0
2009-04-09,20.055,20.41,19.995,20.255,1455988,0
2009-04-13,20.08,20.495,20,20.43,1433450,0
2009-04-14,20.35,20.51,20.195,20.33,1148082,0
2009-04-15,20.25,20.665,20.25,20.565,1399030,0
2009-04-16,20.665,21.04,20.34,20.975,1711550,0
2009-04-17,20.94,21.035,20.685,20.83,1626966,0
2009-04-20,20.6,20.995,20.37,20.44,1472378,0
2009-04-21,20.465,20.775,20.01,20.075,2172212,0
2009-04-22,19.98,20.435,19.75,20.13,2458484,0
2009-04-23,20.01,20.125,19.585,19.745,1950078,0
2009-04-24,19.82,20.05,19.675,19.925,1162064,0
2009-04-27,19.73,20.695,19.73,20.495,2242656,0
2009-04-28,20.49,20.88,20.49,20.605,1279520,0
2009-04-29,20.88,20.975,20.67,20.745,1770070,0
2009-04-30,20.85,20.955,20.405,20.52,1906524,0
2009-05-01,20.555,20.87,20.315,20.84,2516850,0
2009-05-04,22.14,22.88,21.655,22.83,5305504,0
2009-05-05,22.18,22.485,21.86,22.215,2978702,0
2009-05-06,22.285,22.38,21.85,22.08,1574638,0
2009-05-07,22.125,22.565,22.09,22.41,1908124,0
2009-05-08,22.67,23.495,22.66,23.3,2774254,0
2009-05-11,23.1,23.465,23,23.115,1752064,0
2009-05-12,23.13,23.295,22.805,23.03,1733476,0
2009-05-13,22.91,23.12,22.49,22.5,2512840,0
2009-05-14,22.53,22.78,22.29,22.405,1998628,0
2009-05-15,22.345,22.37,22,22.115,1370232,0
2009-05-18,22.2,22.49,21.92,22.4,1363198,0
2009-05-19,22.225,22.73,22.225,22.59,1466570,0
2009-05-20,22.56,22.935,22.37,22.39,2059396,0
2009-05-21,22.16,22.285,21.53,21.75,2908612,0
2009-05-22,21.84,22.035,21.505,21.775,2191738,0
2009-05-26,21.525,22.675,21.47,22.675,1680022,0
2009-05-27,22.435,22.61,22.125,22.275,1602618,0
2009-05-28,22.455,22.625,22.255,22.405,1513122,0
2009-05-29,22.42,22.77,22.275,22.77,1345972,0
2009-06-01,22.845,23.425,22.71,23.3,1806292,0
2009-06-02,23.15,23.69,23.115,23.49,1462246,0
2009-06-03,23.23,23.405,22.96,23.295,2270150,0
2009-06-04,23.365,23.425,22.615,22.9,1636862,0
2009-06-05,22.925,23.26,22.33,22.65,2547262,0
2009-06-08,22.415,22.695,22.275,22.55,1320414,0
2009-06-09,22.555,22.68,22.48,22.615,1575154,0
2009-06-10,22.815,22.835,22.19,22.47,1158898,0
2009-06-11,22.69,22.98,22.41,22.46,2621876,0
2009-06-12,22.385,22.44,22.155,22.405,1099588,0
2009-06-15,22.225,22.225,21.795,22,1142434,0
2009-06-16,22.115,22.32,21.965,21.985,1247036,0
2009-06-17,22.1,22.415,22.04,22.115,1336304,0
2009-06-18,22.16,22.78,22.05,22.67,1623772,0
2009-06-19,22.96,23.21,22.6,22.745,1397276,0
2009-06-22,22.67,22.7,22.3,22.425,1065388,0
2009-06-23,22.445,22.56,22.135,22.235,895996,0
2009-06-24,22.315,22.48,22.11,22.31,1252460,0
2009-06-25,22.265,23.525,22.24,23.42,2240040,0
2009-06-26,23.27,23.85,23.15,23.755,2964404,0
2009-06-29,23.44,23.985,23.29,23.84,2154824,0
2009-06-30,23.785,23.99,23.635,23.975,2935014,0
2009-07-01,23.955,23.96,23.5,23.555,2616962,0
2009-07-02,23.465,23.465,22.935,23.195,2090390,0
2009-07-06,23.105,23.395,22.845,22.915,2106008,0
2009-07-07,22.825,22.95,22.525,22.56,2241610,0
2009-07-08,22.715,22.74,22.2,22.285,2233474,0
2009-07-09,22.52,22.52,22,22.11,1249752,0
2009-07-10,22.04,22.255,21.98,22.155,1298450,0
2009-07-13,22.16,22.54,21.91,22.415,1732116,0
2009-07-14,22.41,22.915,22.23,22.905,1736986,0
2009-07-15,22.995,23.87,22.97,23.8,2887906,0
2009-07-16,23.755,23.97,23.675,23.8,1459218,0
2009-07-17,23.86,23.865,23.57,23.82,981490,0
2009-07-20,23.75,23.965,23.55,23.93,1333590,0
2009-07-21,23.86,24.345,23.725,24.34,2237344,0
2009-07-22,24.48,24.565,24.325,24.39,1844440,0
2009-07-23,24.11,24.795,24.035,24.685,2475892,0
2009-07-24,24.66,25.125,24.61,25.06,1475196,0
2009-07-27,25.03,25.28,24.795,25.21,1579016,0
2009-07-28,25.215,25.375,24.86,25.12,1743742,0
2009-07-29,24.96,25.43,24.945,24.985,1877656,0
2009-07-30,25.33,25.87,25.04,25.61,1981396,0
2009-07-31,25.685,25.995,25.64,25.69,2042354,0
2009-08-03,26.02,26.235,25.645,26.22,2090232,0
2009-08-04,26.01,26.11,25.135,25.34,2932752,0
2009-08-05,25.235,25.245,24.69,24.865,1822862,0
2009-08-06,25.02,25.3,24.745,25.11,1314394,0
2009-08-07,25.435,25.695,25.205,25.53,911154,0
2009-08-10,25.525,25.595,25.32,25.555,724914,0
2009-08-11,25.485,25.655,25.18,25.345,1151858,0
2009-08-12,25.26,26.12,25.195,25.9,2064858,0
2009-08-13,25.785,26.115,25.445,25.96,1415060,0
2009-08-14,25.685,25.99,25.37,25.695,1218944,0
2009-08-17,25.525,25.82,25.245,25.3,989202,0
2009-08-18,25.24,25.41,24.95,25.235,839772,0
2009-08-19,24.905,25.5,24.905,25.5,507848,0
2009-08-20,25.42,26.23,25.215,26.15,1442042,0
2009-08-21,26.22,26.475,25.95,26.115,985252,0
2009-08-24,25.97,26.29,25.89,26.24,707830,0
2009-08-25,26.325,26.575,26.245,26.475,1111400,0
2009-08-26,26.4,26.605,26.16,26.26,640166,0
2009-08-27,26.4,26.515,26.125,26.415,864824,0
2009-08-28,26.55,26.595,26.09,26.3,648320,0
2009-08-31,26.29,26.55,26.16,26.49,833290,0
2009-09-01,26.5,26.755,25.905,26.01,1053396,0
2009-09-02,26.105,26.205,25.89,26.16,1321458,0
2009-09-03,26.175,26.625,26.125,26.58,1048036,0
2009-09-04,26.66,27.15,26.545,27.145,999760,0
2009-09-08,27.12,27.155,26.71,26.89,1396674,0
2009-09-09,26.825,27.49,26.805,27.46,1290256,0
2009-09-10,27.365,27.72,27.185,27.71,1119930,0
2009-09-11,27.685,27.96,27.535,27.54,1144756,0
2009-09-14,27.515,27.775,27.48,27.675,730390,0
2009-09-15,27.67,27.935,27.425,27.905,1450646,0
2009-09-16,27.805,28.25,27.72,28.25,1130690,0
2009-09-17,27.925,28.145,27.835,28.015,865212,0
2009-09-18,28.005,28.075,27.43,27.705,2300542,0
2009-09-21,27.69,27.97,27.65,27.87,1085616,0
2009-09-22,27.715,27.91,27.405,27.47,1283036,0
2009-09-23,27.4,27.87,27.315,27.505,1025102,0
2009-09-24,27.675,27.79,27.305,27.505,3163432,0
2009-09-25,27.6,27.75,27.235,27.38,789370,0
2009-09-28,27.405,27.955,27.405,27.685,750178,0
2009-09-29,27.675,27.82,27.365,27.535,715332,0
2009-09-30,27.61,27.655,27.085,27.455,889466,0
2009-10-01,27.405,27.585,27.14,27.175,1658488,0
2009-10-02,27.27,27.455,26.93,27.05,1397426,0
2009-10-05,27.155,27.75,26.915,27.565,1113828,0
2009-10-06,27.515,28,27.375,27.7,1960526,0
2009-10-07,27.525,27.795,27.4,27.655,2085238,0
2009-10-08,27.725,28.18,27.55,28,1352564,0
2009-10-09,27.88,28.12,27.785,28.115,576622,0
2009-10-12,28.065,28.135,27.795,27.945,623744,0
2009-10-13,27.945,27.985,27.69,27.8,754384,0
2009-10-14,27.8,28,27.715,27.97,1128158,0
2009-10-15,27.815,28.17,27.755,28.15,691286,0
2009-10-16,28.15,28.25,27.785,28.035,969062,0
2009-10-19,27.9,28.365,27.88,28.23,999688,0
2009-10-20,28.22,28.305,27.875,27.95,1247404,0
2009-10-21,28.11,28.46,27.85,27.89,1624946,0
2009-10-22,27.9,28.025,27.6,27.81,1662616,0
2009-10-23,27.73,27.925,27.54,27.61,1664618,0
2009-10-26,27.58,28,27.435,27.56,1203232,0
2009-10-27,27.735,27.84,27.44,27.535,1441396,0
2009-10-28,27.545,27.75,26.95,27.01,1747856,0
2009-10-29,27.22,27.355,26.41,26.61,3003284,0
2009-10-30,26.62,26.95,26.36,26.415,1785144,0
2009-11-02,26.58,26.945,26.46,26.785,1162154,0
2009-11-03,26.605,27.2,26.605,27.03,1411846,0
2009-11-04,25.15,25.95,24.76,25.21,8095396,0
2009-11-05,25.36,25.725,25.165,25.56,3258800,0
2009-11-06,25.595,25.745,25.175,25.315,2213456,0
2009-11-09,25.135,25.67,25.015,25.67,1813196,0
2009-11-10,25.645,26.14,25.5,26.14,1305396,0
2009-11-11,26.095,26.265,25.87,25.925,1497490,0
2009-11-12,26.01,26.11,25.825,25.94,1541252,0
2009-11-13,25.975,26.23,25.875,26.005,1023168,0
2009-11-16,26.195,26.5,25.995,26.34,1198534,0
2009-11-17,26.07,26.42,25.89,26.355,986628,0
2009-11-18,26.385,26.465,26.025,26.095,1070066,0
2009-11-19,25.975,26.065,25.48,25.655,1596240,0
2009-11-20,25.545,25.715,25.195,25.265,2550258,0
2009-11-23,25.4,26,25.34,25.81,1822062,0
2009-11-24,25.505,25.795,25.48,25.585,1004520,0
2009-11-25,25.535,25.685,25.35,25.43,1565942,0
2009-11-27,25.045,25.43,24.91,25.185,476858,0
2009-11-30,25.06,25.06,24.55,24.83,2480578,0
2009-12-01,24.94,25.145,24.68,24.88,3597144,0
2009-12-02,24.9,25.39,24.85,25.325,1841318,0
2009-12-03,25.475,25.71,25.375,25.45,2174176,0
2009-12-04,25.705,25.75,25.26,25.545,1237958,0
2009-12-07,25.765,25.765,25.47,25.56,979688,0
2009-12-08,25.51,25.52,25,25.305,1435424,0
2009-12-09,25.11,25.39,24.95,25.17,1139980,0
2009-12-10,25.165,25.575,25.05,25.415,1319230,0
2009-12-11,25.415,25.96,25.12,25.21,1788082,0
2009-12-14,25.39,25.625,25.12,25.61,1708560,0
2009-12-15,25.525,25.81,25.34,25.595,1502034,0
2009-12-16,25.73,25.86,25.655,25.79,984472,0
2009-12-17,25.45,25.735,25.4,25.635,1571062,0
2009-12-18,25.635,25.895,25.31,25.8,2056020,0
2009-12-21,25.76,26.155,25.695,26,3500724,0
2009-12-22,26.105,26.32,26.05,26.285,649200,0
2009-12-23,26.465,26.515,26.32,26.47,831802,0
2009-12-24,26.375,26.61,26.375,26.505,161772,0
2009-12-28,26.505,26.625,26.38,26.555,645806,0
2009-12-29,25.755,26.775,25.745,26.6,719262,0
2009-12-30,26.595,26.83,26.44,26.625,618630,0
2009-12-31,26.6,26.715,26.3,26.3,975906,0
2010-01-04,26.485,27,26.455,26.715,1589518,0
2010-01-05,26.735,26.865,26.61,26.64,1018874,0
2010-01-06,26.68,26.9,26.565,26.725,1321768,0
2010-01-07,26.795,26.97,26.595,26.82,854244,0
2010-01-08,26.81,27.16,26.735,26.98,1444306,0
2010-01-11,26.9,27.93,26.895,27.87,2032492,0
2010-01-12,27.855,27.915,27.38,27.48,1491676,0
2010-01-13,27.645,28.265,27.51,28.205,1713152,0
2010-01-14,27.875,28.12,27.5,28.07,785432,0
2010-01-15,28.185,28.335,27.55,27.8,1150468,0
2010-01-19,27.73,28.33,27.73,28.065,1132944,0
2010-01-20,27.795,28.11,27.545,27.855,1171516,0
2010-01-21,27.91,28.075,27.44,27.795,2415398,0
2010-01-22,27.665,27.97,27.275,27.285,1471580,0
2010-01-25,27.325,27.575,27.1,27.45,934686,0
2010-01-26,27.345,27.5,27.18,27.265,839694,0
2010-01-27,27.15,27.215,26.82,26.96,2049980,0
2010-01-28,26.93,27.125,26.495,26.665,1639794,0
2010-01-29,26.89,27.285,26.875,27.025,1900460,0
2010-02-01,26.96,27.44,26.805,27.43,1857814,0
2010-02-02,27.405,27.985,27.295,27.93,1679980,0
2010-02-03,27.765,27.995,27.54,27.62,1094364,0
2010-02-04,27.455,27.55,26.895,26.895,1222722,0
2010-02-05,26.935,27.155,26.645,27.035,1372830,0
2010-02-08,27.055,27.215,26.85,26.93,1317104,0
2010-02-09,27.125,27.6,26.84,27.455,2058640,0
2010-02-10,27.415,27.54,27,27.5,1245858,0
2010-02-11,27.415,27.96,27.32,27.935,1581862,0
2010-02-12,27.705,28.085,27.57,28.085,1619160,0
2010-02-16,28.125,28.37,27.99,28.365,806282,0
2010-02-17,28.375,28.525,28.275,28.525,957784,0
2010-02-18,28.54,28.63,28.36,28.55,1997110,0
2010-02-19,28.575,28.645,28.43,28.61,2244330,0
2010-02-22,28.69,28.725,28.475,28.59,3039188,0
2010-02-23,28.74,28.915,28.535,28.55,2760326,0
2010-02-24,28.715,28.745,28.42,28.55,1257392,0
2010-02-25,28.365,28.495,28.09,28.43,1225522,0
2010-02-26,28.355,28.575,28.275,28.415,1199288,0
2010-03-01,28.455,28.555,28.1,28.445,3366660,0
2010-03-02,28.215,28.625,28.215,28.485,3582018,0
2010-03-03,28.475,28.485,28.25,28.28,1711578,0
2010-03-04,28.275,28.28,28.09,28.175,1559922,0
2010-03-05,28.19,28.455,28.185,28.44,1712344,0
2010-03-08,28.415,28.415,28.2,28.305,1327282,0
2010-03-09,28.075,28.17,27.955,27.995,1810626,0
2010-03-10,27.91,28.125,27.845,28.015,1544678,0
2010-03-11,27.865,28.195,27.83,28.195,1421194,0
2010-03-12,28.18,28.315,28.05,28.315,892530,0
2010-03-15,28.255,28.45,28.19,28.435,952296,0
2010-03-16,28.4,28.59,28.365,28.565,752396,0
2010-03-17,28.43,28.745,28.395,28.68,691442,0
2010-03-18,28.745,28.835,28.69,28.795,869840,0
2010-03-19,28.795,29.04,28.625,28.815,1642138,0
2010-03-22,28.705,29.12,28.39,29.105,956034,0
2010-03-23,28.99,29.215,28.845,29.175,1193438,0
2010-03-24,29.19,29.22,29.06,29.17,920466,0
2010-03-25,29.225,29.25,28.885,28.9,1336310,0
2010-03-26,28.96,29.17,28.775,28.905,1264274,0
2010-03-29,29.185,29.2,29.005,29.1,1034174,0
2010-03-30,29.07,29.635,28.92,29.605,1270018,0
2010-03-31,29.48,29.635,29.425,29.45,881380,0
2010-04-01,29.67,29.685,29.24,29.435,700812,0
2010-04-05,29.455,29.82,29.325,29.79,1602944,0
2010-04-06,29.65,29.78,29.565,29.63,1253814,0
2010-04-07,29.575,29.675,29.455,29.605,708930,0
2010-04-08,29.47,29.66,29.31,29.56,603394,0
2010-04-09,29.66,29.7,29.49,29.68,529944,0
2010-04-12,29.685,29.745,29.525,29.63,617962,0
2010-04-13,29.63,29.83,29.3,29.82,714544,0
2010-04-14,30.05,30.495,29.895,30.39,2762392,0
2010-04-15,30.395,30.56,30.355,30.49,1228884,0
2010-04-16,30.46,30.665,30.19,30.43,1225036,0
2010-04-19,30.43,30.55,30.26,30.325,1186010,0
2010-04-20,30.495,30.695,30.39,30.615,1047890,0
2010-04-21,30.455,30.61,30.19,30.285,963492,0
2010-04-22,30.08,30.615,29.935,30.56,1015962,0
2010-04-23,30.62,31.22,30.575,31.195,1489764,0
2010-04-26,31.245,31.31,30.605,30.62,0,0
2010-04-27,30.805,30.94,30.495,30.58,1387334,0
2010-04-28,30.855,31.05,30.685,30.77,792874,0
2010-04-29,30.64,31.22,30.605,30.975,1438872,0
2010-04-30,30.985,31.175,30.215,30.25,1517446,0
2010-05-03,30.405,30.86,30.095,30.55,1847744,0
2010-05-04,30.04,30.455,29.97,30.275,1779596,0
2010-05-05,30.27,30.75,30.095,30.185,1569734,0
2010-05-06,30.16,30.3,28.325,29.385,2194750,0
2010-05-07,29.265,30.19,28.44,28.5,2274216,0
2010-05-10,29.505,29.63,28.77,29.61,2183268,0
2010-05-11,29.415,29.705,29.315,29.35,1110990,0
2010-05-12,29.33,29.895,29.15,29.765,1092722,0
2010-05-13,29.715,29.745,29.29,29.375,772042,0
2010-05-14,29.26,29.46,28.645,28.82,1107914,0
2010-05-17,28.965,29.08,28.525,28.97,1050952,0
2010-05-18,29.15,29.27,28.56,28.63,757468,0
2010-05-19,28.65,28.725,28.32,28.605,1252966,0
2010-05-20,28.28,28.335,27.565,27.635,1359280,0
2010-05-21,27.155,27.98,27.025,27.97,1564878,0
2010-05-24,27.52,28.005,27.51,27.69,1135078,0
2010-05-25,27.5,27.66,26.77,27.47,1490934,0
2010-05-26,27.42,27.88,27.275,27.565,1627308,0
2010-05-27,27.515,28.405,27.515,28.405,849656,0
2010-05-28,28.245,28.415,28.025,28.205,1060130,0
2010-06-01,28.245,28.245,27.675,27.71,925266,0
2010-06-02,27.645,28.535,27.5,28.53,3393622,0
2010-06-03,28.37,28.68,28.26,28.595,785720,0
2010-06-04,28.185,28.355,27.44,27.5,1065652,0
2010-06-07,27.715,27.715,27.18,27.215,1089732,0
2010-06-08,27.21,27.29,26.705,26.99,1364060,0
2010-06-09,27.39,27.39,26.86,26.9,779406,0
2010-06-10,27.08,27.38,27.08,27.255,1168400,0
2010-06-11,27.23,27.555,27.005,27.535,627376,0
2010-06-14,27.685,28.14,27.57,27.87,825110,0
2010-06-15,27.78,28.065,27.51,27.935,901160,0
2010-06-16,27.935,28.23,27.845,27.945,728102,0
2010-06-17,28.12,28.22,27.855,27.955,664066,0
2010-06-18,28.075,28.225,27.89,28.21,2424082,0
2010-06-21,28.39,28.565,28.205,28.405,1598954,0
2010-06-22,28.475,28.72,28.265,28.295,1562134,0
2010-06-23,28.26,28.41,27.995,28.235,1250512,0
2010-06-24,28.065,28.215,27.7,27.76,1581246,0
2010-06-25,27.78,27.95,27.595,27.86,1224906,0
2010-06-28,27.87,28.48,27.55,28.37,932140,0
2010-06-29,28.145,28.16,27.53,27.655,1349634,0
2010-06-30,27.565,27.78,27.345,27.45,1103138,0
2010-07-01,27.345,27.82,26.9,27.265,1752268,0
2010-07-02,27.375,27.375,26.93,27.125,498542,0
2010-07-06,27.325,27.575,26.95,27.085,1110060,0
2010-07-07,27.155,27.42,26.855,27.365,1091216,0
2010-07-08,27.365,27.705,27.25,27.46,1236026,0
2010-07-09,27.5,27.595,27.305,27.425,496868,0
2010-07-12,27.315,27.455,27.22,27.38,530358,0
2010-07-13,27.615,28.06,27.5,28.005,819682,0
2010-07-14,27.955,28.145,27.595,27.805,1167294,0
2010-07-15,27.85,27.915,27.6,27.81,801926,0
2010-07-16,27.675,27.82,26.645,26.67,1332688,0
2010-07-19,26.685,26.94,26.175,26.285,1860682,0
2010-07-20,26.05,26.135,25.8,25.98,2204566,0
2010-07-21,26.05,26.1,25.48,25.65,1639044,0
2010-07-22,25.985,26.71,25.775,26.385,2017624,0
2010-07-23,26.255,26.365,26.08,26.26,1197910,0
2010-07-26,26.29,26.81,26.18,26.78,1009302,0
2010-07-27,26.89,26.915,26.6,26.705,716480,0
2010-07-28,26.735,26.775,26.2,26.265,824088,0
2010-07-29,26.41,26.44,25.54,25.82,1796062,0
2010-07-30,25.59,26.305,25.485,26.245,2037202,0
2010-08-02,26.775,27.89,26.45,26.635,1664678,0
2010-08-03,26.52,27.14,26.515,26.8,1017320,0
2010-08-04,26.94,27.29,26.795,27.255,664108,0
2010-08-05,27.165,27.37,26.94,27.295,1187930,0
2010-08-06,27.005,27.25,26.525,27.245,1165426,0
2010-08-09,27.245,27.305,27.06,27.1,535230,0
2010-08-10,26.85,27.54,26.515,27.435,2666676,0
2010-08-11,27.05,27.3,26.88,27.215,2277686,0
2010-08-12,26.885,27.11,26.795,27.005,1041612,0
2010-08-13,26.945,26.945,26.65,26.85,850034,0
2010-08-16,26.81,26.945,26.58,26.83,1351580,0
2010-08-17,27.255,27.565,27,27.5,1102874,0
2010-08-18,27.33,27.75,27.145,27.61,929578,0
2010-08-19,27.49,27.57,26.855,27.04,1023368,0
2010-08-20,27.04,27.165,26.705,27.12,1281404,0
2010-08-23,27.12,27.545,26.98,27.155,749358,0
2010-08-24,26.92,26.98,26.41,26.63,1203576,0
2010-08-25,26.53,26.88,26.375,26.855,1425384,0
2010-08-26,26.735,26.85,25.53,25.985,2449586,0
2010-08-27,26.035,26.595,25.57,26.57,1530360,0
2010-08-30,26.525,26.655,26.355,26.59,1284758,0
2010-08-31,26.49,26.735,26.225,26.4,1902910,0
2010-09-01,26.69,27.355,26.665,27.31,1511724,0
2010-09-02,27.27,27.39,27.095,27.375,1050006,0
2010-09-03,27.565,27.625,27.295,27.485,879412,0
2010-09-07,27.38,27.735,27.32,27.36,1096908,0
2010-09-08,27.44,27.635,27.43,27.515,1117518,0
2010-09-09,27.75,27.825,27.63,27.755,855472,0
2010-09-10,27.785,28.185,27.715,28.08,706144,0
2010-09-13,28.25,28.5,28.13,28.39,1018852,0
2010-09-14,28.43,28.565,28,28.495,1083570,0
2010-09-15,28.345,28.715,28.3,28.615,1357514,0
2010-09-16,28.635,28.695,28.455,28.585,536676,0
2010-09-17,28.715,28.8,28.175,28.175,1953746,0
2010-09-20,28.23,28.63,28.18,28.595,1341472,0
2010-09-21,28.575,28.625,28.24,28.33,1082350,0
2010-09-22,28.39,28.625,28.11,28.34,576288,0
2010-09-23,28.215,28.525,28.095,28.11,358710,0
2010-09-24,28.445,28.665,28.255,28.665,1002642,0
2010-09-27,28.585,28.69,28.49,28.53,787988,0
2010-09-28,28.625,28.875,28.315,28.795,937076,0
2010-09-29,28.795,28.915,28.655,28.805,647980,0
2010-09-30,28.88,29.435,28.835,29.29,2102138,0
2010-10-01,29.5,29.5,28.75,28.975,1269578,0
2010-10-04,29.03,29.13,28.325,28.52,720924,0
2010-10-05,28.74,29.46,28.74,29.315,632336,0
2010-10-06,29.185,29.305,29.005,29.24,909698,0
2010-10-07,29.335,29.45,29.08,29.275,737806,0
2010-10-08,29.155,29.71,29.15,29.655,824018,0
2010-10-11,29.675,29.965,29.515,29.875,940816,0
2010-10-12,29.765,29.885,29.325,29.845,1097086,0
2010-10-13,29.845,29.93,29.58,29.625,990932,0
2010-10-14,29.505,29.735,29.47,29.64,453838,0
2010-10-15,29.775,29.875,29.595,29.825,622254,0
2010-10-18,29.715,29.835,29.55,29.645,787100,0
2010-10-19,29.455,29.52,28.91,29.115,955632,0
2010-10-20,29.215,29.54,29.02,29.36,559558,0
2010-10-21,29.66,29.825,29.345,29.72,1391142,0
2010-10-22,29.715,29.87,29.625,29.73,761396,0
2010-10-25,29.845,29.845,29.245,29.48,790684,0
2010-10-26,29.41,29.745,29.21,29.575,648906,0
2010-10-27,29.37,29.755,29.29,29.75,966930,0
2010-10-28,29.755,29.82,29.045,29.31,1881108,0
2010-10-29,29.005,29.685,27.9,28.075,2803774,0
2010-11-01,28.09,28.5,27.775,28.11,1416894,0
2010-11-02,28.35,28.705,28.215,28.51,1442606,0
2010-11-03,28.445,28.855,28.44,28.775,1119034,0
2010-11-04,28.96,29.255,28.805,28.91,1283216,0
2010-11-05,28.845,28.89,28.505,28.695,1030116,0
2010-11-08,28.59,28.84,28.42,28.825,806292,0
2010-11-09,28.965,28.965,28.705,28.86,769204,0
2010-11-10,28.74,28.975,28.68,28.975,803934,0
2010-11-11,28.63,28.81,28.445,28.805,1162996,0
2010-11-12,28.545,28.71,28.31,28.55,874592,0
2010-11-15,28.67,29.02,28.665,28.78,738372,0
2010-11-16,28.56,28.785,28.225,28.32,684116,0
2010-11-17,28.365,28.535,28.24,28.51,461324,0
2010-11-18,28.645,29.205,28.63,28.93,936380,0
2010-11-19,28.8,29.265,28.555,29.22,875020,0
2010-11-22,29.125,29.145,28.405,28.78,1050078,0
2010-11-23,28.495,28.57,28.025,28.205,1004816,0
2010-11-24,28.365,29.265,28.365,29.105,832146,0
2010-11-26,28.88,29.11,28.84,28.865,213590,0
2010-11-29,28.595,28.955,28.27,28.715,652784,0
2010-11-30,28.34,28.72,27.975,28.69,1609548,0
2010-12-01,29.09,29.665,28.925,29.365,1249450,0
2010-12-02,29.445,29.95,29.29,29.775,1120356,0
2010-12-03,29.73,29.95,29.54,29.925,649362,0
2010-12-06,29.71,29.805,29.55,29.645,699372,0
2010-12-07,29.855,29.97,29.63,29.83,672832,0
2010-12-08,29.69,29.82,29.195,29.315,802966,0
2010-12-09,29.51,29.78,29.47,29.595,1043656,0
2010-12-10,29.49,29.95,29.49,29.95,504204,0
2010-12-13,29.91,29.935,29.385,29.495,1313826,0
2010-12-14,29.54,30.455,29.515,30.03,1756750,0
2010-12-15,30.105,30.545,29.47,30.425,1219662,0
2010-12-16,30.25,31.025,30.05,30.8,1309992,0
2010-12-17,30.78,31.065,30.385,31.045,1729900,0
2010-12-20,31.215,31.31,31.09,31.16,1076186,0
2010-12-21,31.18,31.21,30.9,30.99,581734,0
2010-12-22,31.095,31.265,30.91,31.06,551098,0
2010-12-23,31.085,31.16,30.985,31.08,308890,0
2010-12-27,30.975,31.305,30.875,31.08,341196,0
2010-12-28,31.175,31.275,30.915,30.99,289122,0
2010-12-29,31.13,31.26,31.06,31.125,322486,0
2010-12-30,31.12,31.25,31.045,31.05,288642,0
2010-12-31,31.08,31.11,30.685,30.695,632882,0
2011-01-03,31.025,32.23,31,31.39,1990918,0
2011-01-04,31.365,31.37,30.855,31.02,1321184,0
2011-01-05,30.875,31.095,30.63,31,682408,0
2011-01-06,31.13,31.485,31.11,31.33,1318002,0
2011-01-07,31.475,31.525,30.96,31.275,577046,0
2011-01-10,31.075,31.42,30.965,31.28,728374,0
2011-01-11,31.29,31.495,31.29,31.405,669752,0
2011-01-12,31.47,31.75,31.03,31.74,526642,0
2011-01-13,31.81,32.12,31.665,31.955,828880,0
2011-01-14,31.955,32.105,31.71,32.1,574726,0
2011-01-18,32.1,32.97,32.1,32.925,2226316,0
2011-01-19,32.94,33,32.45,32.595,1014008,0
2011-01-20,32.425,32.75,32.425,32.69,892294,0
2011-01-21,32.815,32.85,32.61,32.67,816328,0
2011-01-24,32.805,33.3,32.7,33.135,640236,0
2011-01-25,33.1,33.225,32.82,33.12,653842,0
2011-01-26,33.115,33.22,32.75,32.78,1005980,0
2011-01-27,32.715,33.14,32.715,32.86,814116,0
2011-01-28,32.85,33.225,32.28,32.71,1564356,0
2011-01-31,32.685,33.055,32.57,32.83,699514,0
2011-02-01,33.06,33.925,32.99,33.455,1432918,0
2011-02-02,33.355,33.58,32.9,32.92,593712,0
2011-02-03,32.805,33.055,32.53,32.735,1304936,0
2011-02-04,32.775,33.205,32.725,33.15,920152,0
2011-02-07,33.175,33.385,33.01,33.285,708396,0
2011-02-08,33.295,33.45,33.175,33.45,438092,0
2011-02-09,33.325,33.34,32.855,32.895,816692,0
2011-02-10,32.845,33.385,32.815,33.355,787418,0
2011-02-11,33.225,33.735,33.14,33.68,679758,0
2011-02-14,33.715,34.12,33.695,34.01,692748,0
2011-02-15,33.96,34.28,33.88,34.195,563958,0
2011-02-16,34.135,34.56,34.095,34.38,782190,0
2011-02-17,34.395,34.72,34.245,34.645,676920,0
2011-02-18,34.17,34.95,33.8,34.925,2575030,0
2011-02-22,34.285,34.605,33.135,33.46,2312906,0
2011-02-23,33.365,34,33.365,33.58,1573948,0
2011-02-24,33.65,33.915,33.55,33.81,1335550,0
2011-02-25,33.91,34.71,33.865,34.71,1377078,0
2011-02-28,34.69,34.965,34.415,34.49,1106246,0
2011-03-01,34.645,34.77,34.01,34.245,976258,0
2011-03-02,34.17,34.345,33.925,34,792540,0
2011-03-03,34.235,34.94,34.065,34.8,918856,0
2011-03-04,34.69,34.925,34.39,34.78,593292,0
2011-03-07,34.73,34.9,34.025,34.245,745082,0
2011-03-08,34.32,34.99,34.15,34.92,842900,0
2011-03-09,34.68,34.84,34.46,34.725,903148,0
2011-03-10,34.375,34.45,33.77,33.955,841824,0
2011-03-11,33.955,33.995,33.525,33.745,545236,0
2011-03-14,33.44,33.68,33.185,33.35,710924,0
2011-03-15,32.815,33.48,32.675,32.96,1223698,0
2011-03-16,32.775,32.945,32.4,32.66,1436408,0
2011-03-17,33.14,33.155,32.75,32.775,642912,0
2011-03-18,33.115,33.46,33.05,33.25,1226130,0
2011-03-21,33.615,34.33,33.52,33.55,684714,0
2011-03-22,33.535,33.655,33.44,33.55,370388,0
2011-03-23,33.525,33.525,32.86,33.235,716556,0
2011-03-24,33.29,33.74,33.05,33.66,766840,0
2011-03-25,33.695,33.96,33.555,33.73,479754,0
2011-03-28,33.79,34.065,33.605,33.915,491008,0
2011-03-29,33.945,34.49,33.775,34.425,920818,0
2011-03-30,34.56,34.77,34.395,34.625,362750,0
2011-03-31,34.705,35.12,34.615,35.085,733784,0
2011-04-01,35.13,35.52,35.095,35.435,1153458,0
2011-04-04,35.5,35.695,35.2,35.42,864864,0
2011-04-05,35.245,35.335,35.02,35.08,1019834,0
2011-04-06,35.265,35.315,34.94,35.155,595744,0
2011-04-07,35.065,35.41,34.91,35.06,389636,0
2011-04-08,35.095,35.155,34.43,34.57,576662,0
2011-04-11,34.785,34.805,34.445,34.59,641902,0
2011-04-12,34.63,34.67,34.185,34.255,522954,0
2011-04-13,35.33,35.635,34.96,35.015,1967534,0
2011-04-14,34.71,35.095,34.525,34.875,1066920,0
2011-04-15,34.795,35.24,34.73,35.065,1136850,0
2011-04-18,34.675,34.715,33.99,34.35,1077494,0
2011-04-19,34.485,34.795,34.265,34.735,910862,0
2011-04-20,35.43,35.5,34.98,35.245,1343934,0
2011-04-21,35.225,35.36,35.095,35.285,830758,0
2011-04-25,35.37,35.37,34.975,35.245,417500,0
2011-04-26,35.38,35.985,35.25,35.825,686958,0
2011-04-27,35.905,36.47,35.83,36.44,995026,0
2011-04-28,36.635,36.81,36.375,36.575,1285232,0
2011-04-29,36.64,36.805,36.515,36.535,1723876,0
2011-05-02,36.445,37.24,36.265,37.04,2363314,0
2011-05-03,36.47,36.815,35.615,36.775,1589254,0
2011-05-04,36.47,36.595,36.03,36.29,1358898,0
2011-05-05,36.325,36.61,36,36.115,1054246,0
2011-05-06,36.395,36.905,36.15,36.39,930458,0
2011-05-09,36.275,36.575,36.245,36.48,988576,0
2011-05-10,36.75,36.825,36.41,36.74,569792,0
2011-05-11,36.645,36.775,36.17,36.345,766064,0
2011-05-12,36.315,37.045,36.07,36.95,965284,0
2011-05-13,36.92,36.98,36.05,36.185,852758,0
2011-05-16,36.025,36.26,35.845,36.11,776932,0
2011-05-17,35.875,36.065,35.56,35.845,986842,0
2011-05-18,35.625,36.565,35.625,36.51,751812,0
2011-05-19,36.455,36.645,36.17,36.36,743230,0
2011-05-20,36.325,36.33,35.955,36.11,692612,0
2011-05-23,35.695,35.775,35.2,35.435,998076,0
2011-05-24,35.45,35.455,34.92,35.03,838804,0
2011-05-25,35.115,35.36,34.88,35.265,668720,0
2011-05-26,35.04,35.43,34.905,35.38,722624,0
2011-05-27,35.335,35.605,35.195,35.42,383514,0
2011-05-31,35.82,35.91,35.475,35.91,1056748,0
2011-06-01,35.885,36.115,35.3,35.345,1124038,0
2011-06-02,35.315,35.41,35.075,35.295,755604,0
2011-06-03,34.92,34.99,34.545,34.755,1021600,0
2011-06-06,34.47,34.7,34.155,34.19,689318,0
2011-06-07,34.18,34.68,34.09,34.4,1153802,0
2011-06-08,34.26,34.62,34.025,34.43,825522,0
2011-06-09,34.53,35.025,34.27,34.855,820972,0
2011-06-10,34.77,34.855,34.425,34.555,1552346,0
2011-06-13,34.49,34.865,34.435,34.75,789114,0
2011-06-14,35.05,35.13,34.835,34.885,946614,0
2011-06-15,34.79,35.13,34.465,34.575,1086580,0
2011-06-16,34.5,34.945,34.5,34.78,728086,0
2011-06-17,35.08,35.36,34.95,35.14,1614338,0
2011-06-20,35.22,35.625,35.05,35.53,750744,0
2011-06-21,35.79,35.97,35.435,35.775,915024,0
2011-06-22,35.98,35.99,35.42,35.45,770676,0
2011-06-23,35.04,35.335,34.475,35.285,841200,0
2011-06-24,35.325,35.325,34.33,34.76,2173584,0
2011-06-27,34.775,35.115,34.335,34.965,852512,0
2011-06-28,34.935,35.475,34.76,35.3,584978,0
2011-06-29,35.42,35.71,35.18,35.5,811276,0
2011-06-30,35.62,36.085,35.505,35.795,782748,0
2011-07-01,35.865,36.505,35.64,36.47,801642,0
2011-07-05,36.53,36.65,36.275,36.56,629884,0
2011-07-06,36.575,37.285,36.525,37.105,694724,0
2011-07-07,37.215,37.49,36.885,37.455,820650,0
2011-07-08,37.285,37.41,36.89,37.16,885010,0
2011-07-11,36.865,37.01,36.555,36.645,447206,0
2011-07-12,36.5,36.995,36.48,36.72,599714,0
2011-07-13,36.815,37.255,36.44,36.94,864676,0
2011-07-14,36.985,37.19,36.365,36.485,873918,0
2011-07-15,36.53,36.565,36.23,36.565,610142,0
2011-07-18,36.44,36.44,35.735,35.905,558520,0
2011-07-19,36.085,36.45,36,36.38,572724,0
2011-07-20,36.265,36.35,36.07,36.225,384840,0
2011-07-21,36.575,36.85,36.215,36.565,942236,0
2011-07-22,36.555,36.635,36.24,36.445,430016,0
2011-07-25,36.09,36.335,35.835,35.845,723298,0
2011-07-26,35.94,35.94,34.525,34.605,1854146,0
2011-07-27,34.47,34.47,33.69,33.755,1279624,0
2011-07-28,33.695,34.155,33.595,33.63,1131306,0
2011-07-29,33.465,33.66,32.945,33.23,2298864,0
2011-08-01,33.455,33.52,32.61,33.405,1955982,0
2011-08-02,32.885,33.5,32.25,32.6,2159154,0
2011-08-03,32.345,32.69,31.68,32.645,1845890,0
2011-08-04,32.01,32.53,31.495,31.505,2071226,0
2011-08-05,31.965,32.215,30.95,31.83,2267958,0
2011-08-08,30.965,31.625,29.995,30.035,3452370,0
2011-08-09,30.165,30.985,29.25,30.92,3138980,0
2011-08-10,30.335,30.71,29.83,29.88,1906250,0
2011-08-11,29.895,31.715,29.435,31.38,1818694,0
2011-08-12,31.46,31.595,30.95,31.55,1410520,0
2011-08-15,31.705,32.085,31.615,32.08,1004266,0
2011-08-16,31.935,31.935,31.075,31.5,1144016,0
2011-08-17,31.58,31.99,31.01,31.425,622070,0
2011-08-18,30.735,30.965,30,30.24,1061560,0
2011-08-19,29.92,30.81,29.755,30.12,1356910,0
2011-08-22,30.795,30.8,30.1,30.43,1261136,0
2011-08-23,30.475,32.065,30.245,31.75,1085666,0
2011-08-24,31.715,32.62,31.43,32.535,1739026,0
2011-08-25,32.695,32.695,30.95,31.105,1920604,0
2011-08-26,31.03,31.94,30.86,31.935,1917714,0
2011-08-29,32.255,32.765,32.135,32.735,643832,0
2011-08-30,32.66,32.98,32.405,32.815,482554,0
2011-08-31,32.875,33.415,32.66,32.955,885018,0
2011-09-01,33.02,33.49,32.55,32.635,906208,0
2011-09-02,32.195,32.31,31.7,31.735,781028,0
2011-09-06,30.73,31.54,30.65,31.41,768338,0
2011-09-07,31.83,32.625,31.68,32.595,942556,0
2011-09-08,32.505,32.645,31.855,31.94,951184,0
2011-09-09,31.705,31.755,30.205,30.395,1487860,0
2011-09-12,30.035,30.74,29.89,30.655,899118,0
2011-09-13,30.785,31.3,30.575,31.215,807868,0
2011-09-14,31.355,32.315,30.94,31.93,822352,0
2011-09-15,32.225,32.28,31.375,31.965,841952,0
2011-09-16,32.34,32.705,32.06,32.6,1492316,0
2011-09-19,32.13,32.56,31.96,32.38,899800,0
2011-09-20,32.485,33.15,32.345,32.51,760178,0
2011-09-21,32.56,32.89,31.885,31.9,988148,0
2011-09-22,31.155,31.355,30.45,30.82,1386490,0
2011-09-23,30.59,31.34,30.245,31.305,1059120,0
2011-09-26,31.385,31.695,30.695,31.565,1012744,0
2011-09-27,31.98,32.975,31.6,32.69,1261436,0
2011-09-28,32.84,33.055,31.57,31.615,775066,0
2011-09-29,31.955,32.315,31.025,31.785,831872,0
2011-09-30,31.455,31.81,30.975,31.005,962184,0
2011-10-03,30.765,31.515,29.66,29.76,1487712,0
2011-10-04,29.485,30.585,29.28,30.485,1342512,0
2011-10-05,30.605,31,30.285,30.88,724768,0
2011-10-06,30.84,30.98,30.08,30.795,1058518,0
2011-10-07,30.93,31.01,30.46,30.545,831918,0
2011-10-10,30.93,31.385,30.845,31.31,802852,0
2011-10-11,31.2,32.11,30.135,31.965,1686286,0
2011-10-12,32.25,32.555,31.925,32.1,1603884,0
2011-10-13,31.93,32.23,31.425,32.21,2028240,0
2011-10-14,32.52,32.52,31.985,32.13,1534844,0
2011-10-17,32.025,32.06,31.325,31.44,742252,0
2011-10-18,31.275,31.935,31.275,31.645,1147136,0
2011-10-19,31.635,32.405,31.61,31.765,1803196,0
2011-10-20,31.88,32.345,31.55,32.325,1214804,0
2011-10-21,32.51,33.335,32.5,32.9,1556748,0
2011-10-24,32.92,33.645,32.855,33.63,960788,0
2011-10-25,33.355,33.615,32.98,33.07,914686,0
2011-10-26,33.26,33.615,32.835,33.505,1304506,0
2011-10-27,34.56,35.1,34.265,34.82,1539436,0
2011-10-28,34.775,35.565,34.56,35.49,1529018,0
2011-10-31,35.33,35.365,34.555,34.66,2328132,0
2011-11-01,31.87,32.74,31.845,32.175,3301966,0
2011-11-02,32.19,33,32.005,32.455,1547038,0
2011-11-03,32.415,32.83,32.29,32.79,1168104,0
2011-11-04,32.665,32.74,32.095,32.59,752558,0
2011-11-07,32.545,33.12,32.3,33.09,857248,0
2011-11-08,33,33.455,32.765,33.425,835518,0
2011-11-09,32.895,33.5,32,32.19,1376758,0
2011-11-10,32.245,32.645,32.005,32.47,1522472,0
2011-11-11,32.75,33.225,32.6,32.945,777186,0
2011-11-14,32.785,32.985,32.33,32.495,1050506,0
2011-11-15,32.45,32.585,32.135,32.43,2068332,0
2011-11-16,32.185,32.215,31.45,31.475,1424700,0
2011-11-17,31.48,31.5,30.77,30.865,1378746,0
2011-11-18,30.805,30.925,30.41,30.485,1317474,0
2011-11-21,30.25,31.1,30.075,30.875,2328516,0
2011-11-22,30.62,30.67,30.135,30.44,2243130,0
2011-11-23,30.115,30.435,30.005,30.23,1205074,0
2011-11-25,29.98,30.29,29.89,29.995,341588,0
2011-11-28,30.6,30.915,30.525,30.895,1235426,0
2011-11-29,30.945,31.43,30.81,31.195,1091956,0
2011-11-30,31.935,32.435,31.775,32.17,1406980,0
2011-12-01,32.225,32.865,32.21,32.3,1001974,0
2011-12-02,32.54,32.78,31.89,32.025,614498,0
2011-12-05,32.51,32.95,32.325,32.5,626052,0
2011-12-06,32.405,32.595,32.1,32.235,704404,0
2011-12-07,32.195,32.255,31.42,32.01,670324,0
2011-12-08,31.82,31.82,31.08,31.14,758792,0
2011-12-09,31.21,32.01,31.16,31.74,865902,0
2011-12-12,31.65,31.77,31.06,31.285,660796,0
2011-12-13,31.32,31.72,30.73,30.92,975574,0
2011-12-14,30.72,30.885,30.565,30.695,803278,0
2011-12-15,30.93,31.21,30.755,31.125,836130,0
2011-12-16,31.26,31.64,30.965,31.22,2228712,0
2011-12-19,31.465,31.465,30.83,30.96,595524,0
2011-12-20,31.51,32.395,31.49,32.13,754932,0
2011-12-21,32.08,32.23,31.695,32.22,561192,0
2011-12-22,32.265,32.46,32.18,32.325,353322,0
2011-12-23,32.45,32.62,32.345,32.565,268358,0
2011-12-27,32.515,32.865,31.985,32.635,350718,0
2011-12-28,32.665,32.67,32.02,32.06,456904,0
2011-12-29,32.255,32.51,31.99,32.395,452316,0
2011-12-30,32.435,32.73,32.18,32.215,742072,0
2012-01-03,32.8,33.29,32.73,32.88,1036460,0
2012-01-04,32.725,32.865,32.37,32.78,554260,0
2012-01-05,32.83,33.125,32.57,33.11,1276290,0
2012-01-06,33.155,33.25,32.695,33.065,734068,0
2012-01-09,33.12,33.14,32.74,32.945,678876,0
2012-01-10,33.24,33.535,33.065,33.35,764916,0
2012-01-11,33.19,33.995,33.19,33.98,665104,0
2012-01-12,33.995,34.045,33.275,34,758206,0
2012-01-13,33.995,33.995,33.555,33.96,487924,0
2012-01-17,34.25,34.5,33.94,34.06,707990,0
2012-01-18,34.05,34.37,33.755,34.36,870806,0
2012-01-19,34.46,34.485,34.2,34.43,1400542,0
2012-01-20,34.43,34.755,34.32,34.725,1010154,0
2012-01-23,34.74,35.04,34.375,34.6,712790,0
2012-01-24,34.425,34.965,34.425,34.76,647314,0
2012-01-25,34.64,35.315,34.44,35.315,493614,0
2012-01-26,35.395,35.45,34.92,35.25,758420,0
2012-01-27,35.105,35.635,35.105,35.5,780406,0
2012-01-30,35.205,35.465,34.84,35.455,603662,0
2012-01-31,35.54,35.95,35.24,35.445,1244506,0
2012-02-01,35.665,36.36,35.57,36.345,1506480,0
2012-02-02,36.305,36.605,36.14,36.545,975860,0
2012-02-03,36.735,36.93,36.525,36.58,1123074,0
2012-02-06,36.45,36.71,36.345,36.495,1144868,0
2012-02-07,36.12,36.675,36.02,36.29,1225518,0
2012-02-08,36.015,36.29,35.7,35.97,1640244,0
2012-02-09,36.03,36.28,35.55,35.635,1348504,0
2012-02-10,35.41,35.655,35.15,35.62,1145236,0
2012-02-13,35.77,36.205,35.47,36.055,1274924,0
2012-02-14,35.66,36.575,35.66,36.575,1314100,0
2012-02-15,36.575,36.74,36.105,36.565,1386552,0
2012-02-16,36.435,37.99,36.365,37.835,2291464,0
2012-02-17,37.695,37.865,37.345,37.395,888242,0
2012-02-21,37.615,37.615,36.97,37.135,709128,0
2012-02-22,37.005,37.29,36.815,37.005,949984,0
2012-02-23,37.06,37.27,36.87,37.065,963630,0
2012-02-24,37.145,37.5,37.145,37.37,715058,0
2012-02-27,37.195,37.32,36.82,37.155,764336,0
2012-02-28,37.365,37.76,37.225,37.54,1072538,0
2012-02-29,37.49,37.61,36.925,37.01,1889100,0
2012-03-01,36.93,37.065,36.525,36.93,1026236,0
2012-03-02,36.96,36.96,36.48,36.56,396186,0
2012-03-05,36.43,36.74,36.275,36.565,642782,0
2012-03-06,36.375,36.475,35.925,36.02,923190,0
2012-03-07,36.07,36.245,35.86,36.115,399330,0
2012-03-08,36.32,36.795,36.175,36.63,1177730,0
2012-03-09,36.635,37.33,36.635,36.965,711888,0
2012-03-12,36.115,36.99,36.115,36.75,890840,0
2012-03-13,36.86,37.64,36.79,37.63,1113148,0
2012-03-14,37.51,37.93,37.435,37.825,894236,0
2012-03-15,37.75,38.205,37.735,38.195,916128,0
2012-03-16,38.085,38.25,38.03,38.135,1173836,0
2012-03-19,38.235,38.525,38.015,38.37,938040,0
2012-03-20,38.19,38.375,38.075,38.09,960810,0
2012-03-21,38.08,38.23,37.86,37.935,433604,0
2012-03-22,37.805,37.85,37.395,37.56,622062,0
2012-03-23,37.68,37.715,37.335,37.69,436878,0
2012-03-26,38.095,38.385,38.055,38.27,541584,0
2012-03-27,38.35,38.41,38.115,38.2,424746,0
2012-03-28,38.195,38.37,37.93,38.105,678112,0
2012-03-29,37.91,38.245,37.755,37.925,676654,0
2012-03-30,38.135,38.2,37.835,37.84,1152944,0
2012-04-02,37.86,38.39,37.765,38.115,1021318,0
2012-04-03,38.17,38.375,37.975,38.345,650752,0
2012-04-04,38.05,38.205,37.815,38.025,658118,0
2012-04-05,37.835,38.06,37.73,38.015,223520,0
2012-04-09,37.46,37.695,37.225,37.445,375530,0
2012-04-10,37.29,37.5,36.885,36.895,778686,0
2012-04-11,37.275,37.44,36.91,37.115,661814,0
2012-04-12,37.245,37.69,37.045,37.535,582140,0
2012-04-13,37.62,37.62,36.76,36.835,700688,0
2012-04-16,37,37.01,36.64,36.88,647306,0
2012-04-17,37,37.73,36.91,37.61,736236,0
2012-04-18,37.505,37.755,37.375,37.39,761550,0
2012-04-19,37.375,37.47,36.875,37.07,948382,0
2012-04-20,37.31,37.45,37.07,37.215,488610,0
2012-04-23,36.865,37.03,36.375,36.645,926514,0
2012-04-24,36.82,37.15,36.605,37.1,995544,0
2012-04-25,37.355,37.91,37.21,37.82,1317682,0
2012-04-26,37.57,38.25,37.255,38.215,918446,0
2012-04-27,38.25,38.68,38.085,38.645,947594,0
2012-04-30,38.72,38.86,38.335,38.37,1125214,0
2012-05-01,38.34,38.595,37.975,38.225,915224,0
2012-05-02,38.005,38.45,37.9,38.355,452270,0
2012-05-03,38.34,38.5,38.09,38.17,729038,0
2012-05-04,37.88,38.475,37.32,37.44,1151622,0
2012-05-07,37.21,37.665,37.045,37.365,956286,0
2012-05-08,37.405,39.08,37.405,38.765,3625578,0
2012-05-09,38.5,38.5,37.725,38.28,1893636,0
2012-05-10,38.445,38.625,37.945,38.055,903558,0
2012-05-11,38.035,38.425,37.91,38.285,1417622,0
2012-05-14,37.995,38.15,37.41,37.955,1225440,0
2012-05-15,37.97,38.265,37.895,38.095,1163124,0
2012-05-16,38.225,38.225,37.52,37.79,1122950,0
2012-05-17,37.775,37.835,36.84,36.85,1141984,0
2012-05-18,36.99,37.015,36.42,36.505,1249822,0
2012-05-21,36.505,37.32,36.215,37.29,1114794,0
2012-05-22,37.305,37.395,36.825,37.08,803636,0
2012-05-23,36.87,37.32,36.62,37.28,1045624,0
2012-05-24,37.33,37.74,37.01,37.525,1053702,0
2012-05-25,37.54,37.91,37.295,37.765,820400,0
2012-05-29,38.04,38.36,37.8,38.14,750870,0
2012-05-30,37.875,37.875,37.29,37.42,779580,0
2012-05-31,37.255,37.395,36.77,37.155,1182340,0
2012-06-01,36.615,36.635,35.985,36.19,1765708,0
2012-06-04,36.135,36.545,36.06,36.51,1161142,0
2012-06-05,36.555,37.155,36.35,37.1,1209036,0
2012-06-06,37.33,37.39,37.12,37.215,829194,0
2012-06-07,37.545,37.71,37.005,37.02,1026982,0
2012-06-08,37.01,37.285,36.83,37.16,1031114,0
2012-06-11,37.34,37.48,36.745,36.805,1124198,0
2012-06-12,36.97,37.255,36.675,37.22,1128558,0
2012-06-13,37.11,37.445,36.93,37.11,907972,0
2012-06-14,37.16,37.985,37.16,37.83,1069814,0
2012-06-15,37.875,39,37.825,38.91,2464498,0
2012-06-18,38.58,39.665,38.56,39.57,2020976,0
2012-06-19,39.615,40.19,39.54,39.865,1623978,0
2012-06-20,39.92,40.025,38.895,39,1855342,0
2012-06-21,39,39.23,38.005,38.195,1416820,0
2012-06-22,38.46,38.78,38.16,38.61,1167360,0
2012-06-25,38.455,38.455,38,38.035,643072,0
2012-06-26,38.195,38.195,37.73,37.97,806538,0
2012-06-27,38.225,38.87,38.18,38.625,636372,0
2012-06-28,38.42,38.855,37.985,38.815,748340,0
2012-06-29,39.3,39.742,39.145,39.245,1051072,0
2012-07-02,39.55,39.665,39.225,39.455,844354,0
2012-07-03,39.49,39.83,39.49,39.75,416524,0
2012-07-05,39.415,39.71,39.36,39.6,693218,0
2012-07-06,39.45,39.48,38.835,38.965,713418,0
2012-07-09,39.345,39.345,38.855,39.17,590792,0
2012-07-10,39.31,39.635,38.875,39.25,1014984,0
2012-07-11,39.245,39.465,39.045,39.275,783536,0
2012-07-12,39.025,39.08,37.925,38.36,1749486,0
2012-07-13,38.405,38.97,38.365,38.915,562202,0
2012-07-16,38.875,38.875,38.33,38.725,646000,0
2012-07-17,39.02,39.2,38.355,39.105,704746,0
2012-07-18,38.935,39.495,38.815,39.315,664010,0
2012-07-19,39.34,39.625,39.185,39.5,622170,0
2012-07-20,39.515,39.53,38.915,38.98,882864,0
2012-07-23,38.395,38.415,37.88,38.11,980780,0
2012-07-24,38.23,38.28,37.045,37.32,869960,0
2012-07-25,37.4,37.885,37.105,37.665,761400,0
2012-07-26,38.205,38.355,37.665,38.11,789360,0
2012-07-27,38.33,39.165,38.29,39.08,1473890,0
2012-07-30,39.04,39.19,38.25,38.4,1249856,0
2012-07-31,38.135,38.45,37.365,37.405,1937742,0
2012-08-01,37.5,37.595,37.255,37.515,1445280,0
2012-08-02,37.5,37.595,36.42,37.46,1734842,0
2012-08-03,37.83,38.49,37.83,38.195,1037280,0
2012-08-06,38.17,38.55,37.84,38.27,711462,0
2012-08-07,38.495,38.945,38.265,38.74,862804,0
2012-08-08,38.705,38.715,38.415,38.53,656390,0
2012-08-09,38.47,38.68,38.22,38.31,773558,0
2012-08-10,38.3,38.66,38.054,38.58,409538,0
2012-08-13,38.475,38.615,38.175,38.58,221046,0
2012-08-14,38.655,38.655,38.264,38.385,422430,0
2012-08-15,38.405,38.93,38.291,38.89,346514,0
2012-08-16,38.755,38.905,38.465,38.76,292680,0
2012-08-17,38.86,39.15,38.565,39.06,530400,0
2012-08-20,39.06,39.16,38.775,38.83,598082,0
2012-08-21,38.745,39.25,38.735,38.94,450776,0
2012-08-22,38.66,38.96,38.41,38.675,599620,0
2012-08-23,38.505,38.69,37.825,38.025,1153832,0
2012-08-24,38.11,38.27,37.94,38.125,505688,0
2012-08-27,38.165,38.315,37.925,38,585020,0
2012-08-28,37.975,38.195,37.838,38.095,350326,0
2012-08-29,38.1,38.398,38.05,38.39,433078,0
2012-08-30,38.185,38.34,37.892,38.24,359522,0
2012-08-31,38.65,39.195,38.01,38.405,567882,0
2012-09-04,38.255,38.71,37.945,38.605,706970,0
2012-09-05,38.56,38.76,38.23,38.485,989272,0
2012-09-06,38.76,39.53,38.76,38.965,1239712,0
2012-09-07,38.91,39.32,38.835,39.175,632432,0
2012-09-10,39.225,39.385,38.86,38.92,536582,0
2012-09-11,38.84,39.01,38.495,38.545,735924,0
2012-09-12,38.685,38.92,38.39,38.49,567170,0
2012-09-13,38.49,38.91,38.356,38.75,484124,0
2012-09-14,38.72,38.86,38.37,38.535,837472,0
2012-09-17,38.38,38.785,38.38,38.49,748000,0
2012-09-18,38.595,38.754,38.29,38.625,561724,0
2012-09-19,38.505,39.275,38.505,39.215,1017316,0
2012-09-20,39.02,39.68,39.02,39.57,1229978,0
2012-09-21,39.605,40.105,39.545,39.87,1853318,0
2012-09-24,39.85,40.06,39.66,39.925,585176,0
2012-09-25,39.98,40.375,39.94,40.132,1034168,0
2012-09-26,40.185,40.235,39.5,39.66,915004,0
2012-09-27,39.685,39.83,39.435,39.8,799550,0
2012-09-28,39.78,39.825,39.39,39.61,946102,0
2012-10-01,39.835,40.21,39.366,39.602,1283034,0
2012-10-02,39.6,39.715,39.32,39.595,711696,0
2012-10-03,39.525,39.72,39.27,39.495,921290,0
2012-10-04,39.515,39.88,39.33,39.755,1300226,0
2012-10-05,39.92,40.14,39.576,39.635,675330,0
2012-10-08,39.47,39.805,39.47,39.765,443300,0
2012-10-09,39.6,39.73,38.585,38.695,744886,0
2012-10-10,38.77,38.88,38.37,38.545,581168,0
2012-10-11,38.885,38.995,38.61,38.845,572128,0
2012-10-12,38.775,38.995,38.48,38.515,434180,0
2012-10-15,38.57,38.675,38.35,38.575,370754,0
2012-10-16,38.725,38.77,38.38,38.58,576754,0
2012-10-17,38.475,38.825,38.315,38.695,601192,0
2012-10-18,38.085,38.1,37.14,37.78,2408438,0
2012-10-19,37.75,37.75,37.26,37.454,846612,0
2012-10-22,37.41,37.77,37.225,37.555,633336,0
2012-10-23,37.205,37.3,36.83,36.965,1264204,0
2012-10-24,37.005,37.534,36.675,37.285,954894,0
2012-10-25,37.57,37.88,37.25,37.405,522342,0
2012-10-26,37.345,37.595,36.89,37.09,719158,0
2012-10-31,37.14,37.178,36.735,36.875,858550,0
2012-11-01,37.04,38.155,36.99,37.97,1334694,0
2012-11-02,38,38.185,37.24,37.25,919392,0
2012-11-05,37.27,38.08,37.135,37.92,1110368,0
2012-11-06,38.1,38.785,38.02,38.6,1355042,0
2012-11-07,38.6,39.775,38.2,39.15,2131602,0
2012-11-08,39.05,39.28,38.315,38.36,1124142,0
2012-11-09,38.405,38.895,38.375,38.55,545192,0
2012-11-12,38.59,38.74,38.215,38.535,441274,0
2012-11-13,38.52,39.025,38.476,38.815,654292,0
2012-11-14,38.93,39.363,38.625,38.825,823650,0
2012-11-15,38.63,39.24,38.525,39.155,1113104,0
2012-11-16,39.09,39.32,38.915,39.175,1019600,0
2012-11-19,39.465,39.865,39.318,39.745,887068,0
2012-11-20,39.15,39.885,39.1,39.845,827036,0
2012-11-21,39.925,39.956,39.635,39.945,498796,0
2012-11-23,40.03,40.4,39.896,40.375,367534,0
2012-11-26,40.335,40.6,40.19,40.29,698118,0
2012-11-27,40.25,40.65,39.965,40.02,741522,0
2012-11-28,40.02,40.15,39.5,40.06,777022,0
2012-11-29,40.255,40.395,40.025,40.38,612720,0
2012-11-30,40.49,40.5,40.01,40.385,1060702,0
2012-12-03,40.5,40.715,40.055,40.335,469322,0
2012-12-04,40.405,40.7,39.915,40.305,1101580,0
2012-12-05,40.5,40.5,39.82,40.02,922440,0
2012-12-06,40.195,40.195,39.555,39.85,903042,0
2012-12-07,39.825,39.97,39.655,39.945,553944,0
2012-12-10,39.895,40.25,39.865,39.97,845384,0
2012-12-11,40,40.685,39.98,40.51,1495398,0
2012-12-12,40.425,40.788,40.38,40.45,882234,0
2012-12-13,40.345,40.775,40.3,40.43,721268,0
2012-12-14,40.22,40.735,39.48,40.66,1068220,0
2012-12-17,40.52,41.075,40.425,41.02,993130,0
2012-12-18,41.18,41.455,41.06,41.116,953390,0
2012-12-19,41.056,41.19,40.8,40.805,997508,0
2012-12-20,40.745,41.02,40.745,41.005,725934,0
2012-12-21,41.22,41.22,40.455,40.47,2899656,0
2012-12-24,40.64,40.835,40.47,40.605,316046,0
2012-12-26,40.585,40.832,40.09,40.255,529548,0
2012-12-27,40.21,40.465,39.85,40.11,492480,0
2012-12-28,39.895,40.295,39.755,39.98,431252,0
2012-12-31,39.965,40.335,39.785,40.21,485682,0
2013-01-02,40.88,41.27,40.795,41.21,947676,0
2013-01-03,41.075,41.365,40.92,41.225,698666,0
2013-01-04,41.34,41.365,41.15,41.185,1016574,0
2013-01-07,41.125,41.59,41.085,41.54,594622,0
2013-01-08,41.365,41.77,41.285,41.32,883870,0
2013-01-09,41.55,41.762,41.055,41.54,800936,0
2013-01-10,41.775,41.835,41.48,41.68,649742,0
2013-01-11,41.79,41.934,41.435,41.535,703720,0
2013-01-14,41.585,42.025,41.525,42.025,719876,0
2013-01-15,41.825,42.045,41.57,42.01,787036,0
2013-01-16,41.78,42.075,41.68,41.98,461596,0
2013-01-17,42.155,42.53,41.925,42.305,567754,0
2013-01-18,42.165,42.52,42.165,42.485,650712,0
2013-01-22,42.315,42.695,42.315,42.69,597964,0
2013-01-23,42.62,43,42.52,42.885,788812,0
2013-01-24,42.975,43.595,42.92,43.53,1361320,0
2013-01-25,43.765,43.95,43.53,43.895,873632,0
2013-01-28,43.83,43.95,43.535,43.58,461586,0
2013-01-29,43.615,43.745,43.425,43.5,1180312,0
2013-01-30,43.665,43.71,43.242,43.365,634784,0
2013-01-31,43.2,43.43,43.045,43.17,622388,0
2013-02-01,43.435,43.805,42.94,43.775,1113692,0
2013-02-04,43.455,44.03,43.235,43.57,862228,0
2013-02-05,43.74,43.99,43.57,43.9,676342,0
2013-02-06,43.675,44.34,43.675,44.325,767342,0
2013-02-07,44.325,44.61,43.9,44.32,830018,0
2013-02-08,44.525,44.665,44.4,44.555,683914,0
2013-02-11,44.62,44.84,44.455,44.725,940218,0
2013-02-12,44.755,45.49,44.715,45.185,1725354,0
2013-02-13,45.265,45.558,44.495,44.625,1793014,0
2013-02-14,44.21,44.685,44.03,44.2,1752068,0
2013-02-15,44.32,44.675,44.16,44.34,881804,0
2013-02-19,44.3,44.968,44.26,44.65,1121320,0
2013-02-20,44.61,44.764,44.21,44.21,659912,0
2013-02-21,44.14,44.339,43.5,43.675,1036260,0
2013-02-22,43.86,44,43.7,43.89,693826,0
2013-02-25,44.135,44.39,43.67,43.685,1528484,0
2013-02-26,43.87,43.958,43.395,43.65,820934,0
2013-02-27,43.335,44.44,43.335,44.23,585520,0
2013-02-28,44.19,44.775,44.15,44.61,919694,0
2013-03-01,44.35,44.615,43.95,44.42,1253544,0
2013-03-04,44.47,44.47,44.125,44.38,806324,0
2013-03-05,44.525,45.195,44.525,44.95,725774,0
2013-03-06,44.965,45.1,44.85,44.87,622330,0
2013-03-07,44.83,45.03,44.57,44.65,758842,0
2013-03-08,44.8,45.228,44.764,45.16,658742,0
2013-03-11,44.715,45.265,44.39,44.96,905856,0
2013-03-12,44.795,45.115,44.74,45.015,677926,0
2013-03-13,45.135,45.205,44.975,45.13,610600,0
2013-03-14,45.175,45.32,45.01,45.315,609398,0
2013-03-15,45.21,45.295,44.86,44.94,1133686,0
2013-03-18,45.85,45.85,44.68,44.865,527262,0
2013-03-19,44.835,45.335,44.835,45.02,1206646,0
2013-03-20,45.26,45.6,45.26,45.45,759994,0
2013-03-21,45.245,45.355,44.98,45.3,653296,0
2013-03-22,45.45,45.575,45.205,45.29,425858,0
2013-03-25,45.49,45.74,44.975,45.15,572590,0
2013-03-26,45.375,45.7,45.282,45.57,424378,0
2013-03-27,45.3,45.635,45.09,45.605,358582,0
2013-03-28,45.465,46.33,45.335,46.275,919340,0
2013-04-01,46.1,46.32,45.705,45.965,605018,0
2013-04-02,46.195,46.45,45.85,46.04,586612,0
2013-04-03,46,46.065,45.405,45.52,555084,0
2013-04-04,45.53,46.005,45.48,45.695,450674,0
2013-04-05,45.205,45.28,44.91,45.22,733472,0
2013-04-08,45.135,45.7,45.135,45.69,516998,0
2013-04-09,45.715,45.745,44.965,45.395,618114,0
2013-04-10,45.4,46.055,45.316,45.905,537574,0
2013-04-11,46.035,46.3,45.87,46.17,478274,0
2013-04-12,46.37,46.395,45.73,45.955,433816,0
2013-04-15,45.92,46.12,44.855,45.005,529408,0
2013-04-16,45.1,45.7,44.92,45.635,402122,0
2013-04-17,45.05,45.255,44.695,45.175,601526,0
2013-04-18,45.195,45.265,44.78,45.065,575792,0
2013-04-19,44.795,45.84,44.795,45.725,554922,0
2013-04-22,45.805,45.835,45.18,45.36,361644,0
2013-04-23,45.72,45.72,44.45,44.905,1553664,0
2013-04-24,44.76,45.08,44.745,44.815,867070,0
2013-04-25,44.96,45.096,44.805,44.925,651830,0
2013-04-26,44.925,45.195,44.66,44.875,623236,0
2013-04-29,44.93,45.1,44.74,44.97,907102,0
2013-04-30,44.88,45.23,44.7,45.2,1313750,0
2013-05-01,45.06,45.165,44.675,44.75,682610,0
2013-05-02,44.77,45.095,44.585,45.035,641378,0
2013-05-03,44.965,45.745,44.965,45.36,691602,0
2013-05-06,45.36,45.82,45.225,45.565,806282,0
2013-05-07,45.125,46.078,44.785,45.955,1089386,0
2013-05-08,45.835,46.53,45.565,46.53,868186,0
2013-05-09,46.345,46.79,46.345,46.645,611294,0
2013-05-10,46.545,47.405,46.535,47.2,874228,0
2013-05-13,47.25,47.49,46.93,47.385,1099804,0
2013-05-14,47.45,47.97,47.265,47.705,646832,0
2013-05-15,47.725,48.025,47.58,47.99,670182,0
2013-05-16,47.64,47.995,47.56,47.675,658622,0
2013-05-17,48.14,48.14,47.475,47.69,671100,0
2013-05-20,47.76,47.99,47.605,47.65,556866,0
2013-05-21,47.585,48.14,47.585,48.075,860184,0
2013-05-22,48.125,48.545,47.555,47.66,1056718,0
2013-05-23,47.3,47.89,47.19,47.845,619068,0
2013-05-24,47.54,47.82,47.13,47.555,700194,0
2013-05-28,47.86,48.505,47.575,48.25,845602,0
2013-05-29,48.08,48.08,47.47,47.615,765944,0
2013-05-30,47.515,48.22,47.31,48.11,401814,0
2013-05-31,47.96,48.465,47.635,48.145,1113152,0
2013-06-03,48.135,48.17,47.53,48.15,930264,0
2013-06-04,48.175,48.48,47.73,47.88,621508,0
2013-06-05,47.92,47.965,46.765,46.98,1070146,0
2013-06-06,47.12,47.365,46.43,46.995,1436036,0
2013-06-07,47.08,47.8,46.995,47.72,605658,0
2013-06-10,47.9,48.14,47.585,48.135,527824,0
2013-06-11,47.8,48.455,47.515,48.245,785054,0
2013-06-12,48.51,48.575,47.63,47.825,491818,0
2013-06-13,48.55,48.64,47.675,48.475,750108,0
2013-06-14,48.57,48.77,48.285,48.465,571166,0
2013-06-17,48.84,49.09,48.545,48.82,953278,0
2013-06-18,48.95,49.14,48.725,49.075,661484,0
2013-06-19,48.95,49.09,48.255,48.295,494846,0
2013-06-20,47.93,48.245,46.76,46.95,906380,0
2013-06-21,47.01,47.475,46.67,46.835,1866840,0
2013-06-24,46.76,47.34,46.445,47.035,849540,0
2013-06-25,47.515,47.615,46.865,47.29,521976,0
2013-06-26,47.695,47.82,47.335,47.59,740690,0
2013-06-27,47.835,47.97,47.615,47.62,438090,0
2013-06-28,47.425,48.185,47.035,47.87,2663066,0
2013-07-01,48.22,48.86,47.97,48.535,1022614,0
2013-07-02,48.7,48.895,48.35,48.46,799848,0
2013-07-03,48.25,48.645,48.07,48.405,426644,0
2013-07-05,48.95,49.29,48.365,49.045,518498,0
2013-07-08,49.37,49.425,49.015,49.336,554092,0
2013-07-09,49.555,49.635,49.225,49.535,351592,0
2013-07-10,49.36,50.165,49.315,50.125,632218,0
2013-07-11,50.46,50.895,50.385,50.85,547304,0
2013-07-12,50.96,51.34,50.735,51.28,779192,0
2013-07-15,51.595,51.64,51.05,51.2,620222,0
2013-07-16,51.12,51.38,50.955,51.07,667190,0
2013-07-17,51.345,51.345,51.01,51.1,556626,0
2013-07-18,51.24,51.67,51.12,51.665,539068,0
2013-07-19,51.665,52.03,51.26,51.785,625192,0
2013-07-22,52.16,52.405,51.815,51.975,658390,0
2013-07-23,51.95,52.03,51.575,51.655,694816,0
2013-07-24,51.92,52.165,51.315,51.48,418782,0
2013-07-25,51.29,51.705,51.275,51.675,712302,0
2013-07-26,51.39,51.775,51.25,51.62,717840,0
2013-07-29,51.61,51.79,51.17,51.635,598914,0
2013-07-30,51.65,51.75,50.89,51.285,1211008,0
2013-07-31,51.6,52.295,51.395,51.915,682576,0
2013-08-01,52.515,53.405,52.03,53.23,1302506,0
2013-08-02,53.17,53.17,52.57,52.995,715118,0
2013-08-05,53.09,53.28,52.31,52.62,1431004,0
2013-08-06,52.7,52.9,51.735,52.505,1041262,0
2013-08-07,52.5,52.645,52.04,52.485,554218,0
2013-08-08,52.5,53.1,52.4,52.93,860994,0
2013-08-09,52.73,53.165,52.67,53.02,623884,0
2013-08-12,53.025,53.3,52.8,53.25,671540,0
2013-08-13,53.475,53.875,52.82,53.58,751156,0
2013-08-14,53.5,53.64,52.77,52.905,927390,0
2013-08-15,52.245,52.615,51.575,51.85,766994,0
2013-08-16,51.79,52.025,51.515,51.6,744172,0
2013-08-19,51.615,52.12,51.245,51.69,656024,0
2013-08-20,51.75,52.175,51.625,51.95,740766,0
2013-08-21,51.595,52.095,51.53,51.735,833278,0
2013-08-22,51.83,52.115,51.6,51.92,444742,0
2013-08-23,51.93,52.11,51.46,51.64,925204,0
2013-08-26,51.575,52.15,51.575,51.735,618320,0
2013-08-27,51.36,51.48,50.825,50.88,459822,0
2013-08-28,50.98,51.305,50.785,51.015,538924,0
2013-08-29,50.835,51.43,50.67,50.975,468860,0
2013-08-30,51.11,51.295,50.395,50.525,765056,0
2013-09-03,51.08,51.945,50.32,50.885,1643040,0
2013-09-04,50.895,51.25,50.715,51.18,1603678,0
2013-09-05,51.05,51.49,50.715,51.29,616984,0
2013-09-06,51.575,51.64,50.6,51.25,697104,0
2013-09-09,51.34,51.85,51.255,51.725,465884,0
2013-09-10,52.075,52.445,51.86,52.425,873638,0
2013-09-11,52.355,52.835,52.355,52.8,1062754,0
2013-09-12,52.67,52.97,52.5,52.67,667168,0
2013-09-13,52.945,52.99,52.125,52.26,721528,0
2013-09-16,52.8,52.89,52.54,52.805,452188,0
2013-09-17,52.815,53,52.6,52.815,858260,0
2013-09-18,52.75,52.81,52.27,52.6,706168,0
2013-09-19,52.7,52.845,52.4,52.72,443244,0
2013-09-20,52.92,53,52.35,52.5,1802232,0
2013-09-23,52.295,52.95,52.24,52.5,485496,0
2013-09-24,52.63,52.63,51.955,52.035,904600,0
2013-09-25,52.08,52.22,51.68,51.705,633600,0
2013-09-26,51.91,52.4,51.795,52.055,536200,0
2013-09-27,51.81,52.065,51.625,51.74,317200,0
2013-09-30,51.435,51.99,51.25,51.88,1018198,0
2013-10-01,51.685,52.74,51.595,52.59,1330910,0
2013-10-02,51.84,52.57,51.84,52.555,462448,0
2013-10-03,52.315,52.435,51.63,51.955,598312,0
2013-10-04,51.845,52.75,51.785,52.65,488600,0
2013-10-07,52.26,52.545,51.9,51.91,483524,0
2013-10-08,51.85,52.225,51.445,51.49,491200,0
2013-10-09,51.86,52.5,51.635,52.36,1042200,0
2013-10-10,52.815,53.46,52.45,53.375,1062800,0
2013-10-11,53.13,53.775,53.13,53.65,507600,0
2013-10-14,52.975,54.095,52.975,54.085,654000,0
2013-10-15,53.885,54.385,53.75,54.225,1309600,0
2013-10-16,54.405,54.915,54.33,54.865,1007104,0
2013-10-17,54.78,55.545,54.545,55.495,855800,0
2013-10-18,55.74,55.765,55.305,55.745,460804,0
2013-10-21,55.635,55.905,55.39,55.67,364000,0
2013-10-22,55.74,56.24,55.575,55.65,590380,0
2013-10-23,55.535,55.95,55.45,55.91,371800,0
2013-10-24,55.75,55.905,55.385,55.455,738208,0
2013-10-25,55.855,55.855,55.33,55.515,692800,0
2013-10-28,55.28,55.9,55.28,55.875,719000,0
2013-10-29,56.14,56.495,55.96,56.49,449000,0
2013-10-30,56.525,56.845,55.795,55.99,722800,0
2013-10-31,56.095,56.415,55.605,56.215,1228738,0
2013-11-01,56.63,56.63,55.925,56.19,593000,0
2013-11-04,56.2,56.605,55.39,56.545,1330600,0
2013-11-05,55,56.24,54.38,55.29,1554156,0
2013-11-06,55.88,55.95,55,55.09,820752,0
2013-11-07,55.33,55.485,54.58,54.67,826114,0
2013-11-08,54.845,55.58,54.71,55.575,522800,0
2013-11-11,55.555,55.84,55.345,55.625,561200,0
2013-11-12,55.365,56.22,55.27,56.22,804116,0
2013-11-13,56.065,56.725,55.8,56.7,582384,0
2013-11-14,56.63,57.405,56.305,57.395,764894,0
2013-11-15,57.615,57.615,56.75,56.97,590800,0
2013-11-18,56.92,57.09,56.545,56.78,555400,0
2013-11-19,56.635,56.96,56.47,56.485,547600,0
2013-11-20,56.41,56.975,56.335,56.64,435012,0
2013-11-21,56.66,57.34,56.295,57.26,418000,0
2013-11-22,57.26,57.415,56.975,57.265,450200,0
2013-11-25,57.145,57.66,56.505,57.365,456800,0
2013-11-26,57.365,57.73,57.125,57.175,732600,0
2013-11-27,57.16,57.345,56.88,57.205,462000,0
2013-11-29,57.09,57.3,56.725,57,285380,0
2013-12-02,57,57.56,56.73,57.3,498200,0
2013-12-03,57.03,57.32,56.945,57.3,514000,0
2013-12-04,57.135,57.185,56.455,56.85,450658,0
2013-12-05,56.69,56.97,56.005,56.225,1137626,0
2013-12-06,57,57.115,56.365,56.94,1268400,0
2013-12-09,57.105,57.795,56.605,56.74,727600,0
2013-12-10,56.565,57.675,56.4,57.61,1676200,0
2013-12-11,57.81,58.035,56.38,56.405,874800,0
2013-12-12,56.25,57.075,55.755,55.865,832800,0
2013-12-13,56.2,56.425,55.66,56.04,631600,0
2013-12-16,56.685,56.69,55.895,56.045,519000,0
2013-12-17,56.24,56.31,55.565,55.7,818518,0
2013-12-18,55.935,56.59,55.2,56.575,594400,0
2013-12-19,56.35,56.665,55.795,56.025,717800,0
2013-12-20,56.065,56.5,56.065,56.43,1267400,0
2013-12-23,56.745,57.075,56.385,56.905,553600,0
2013-12-24,57,57.135,56.595,57.115,211072,0
2013-12-26,57.15,57.305,56.785,57.115,337800,0
2013-12-27,57.24,57.45,57.12,57.215,393200,0
2013-12-30,57.245,57.32,56.905,57.25,290164,0
2013-12-31,57.45,57.46,56.995,57.13,576842,0
2014-01-02,57.005,57.13,56.495,56.745,693768,0
2014-01-03,56.855,57.15,56.57,56.955,402906,0
2014-01-06,56.975,57.165,56.43,56.825,730800,0
2014-01-07,56.995,57.9,56.49,57.66,688800,0
2014-01-08,58,58.66,57.5,58.63,1106600,0
2014-01-09,58.96,59.26,58.485,58.765,895800,0
2014-01-10,58.56,58.66,58.055,58.1,970200,0
2014-01-13,58.04,58.21,57.055,57.155,980400,0
2014-01-14,57.25,58.015,57.03,57.695,707000,0
2014-01-15,58.065,58.065,57.755,57.9,960898,0
2014-01-16,57.9,57.995,57.56,57.89,722600,0
2014-01-17,57.71,58.24,57.48,58.08,869000,0
2014-01-21,58.625,58.625,58.12,58.535,821400,0
2014-01-22,58.74,58.94,58.165,58.93,785600,0
2014-01-23,58.62,58.92,58.03,58.425,862114,0
2014-01-24,58.16,58.555,57.335,57.48,1094122,0
2014-01-27,57.44,57.6,56.435,56.47,1075210,0
2014-01-28,56.745,57.08,56.23,57.08,981200,0
2014-01-29,56.45,57.27,56.055,56.99,1212600,0
2014-01-30,57.615,58,57.275,57.53,519392,0
2014-01-31,56.6,57.64,56.505,57.445,1340600,0
2014-02-03,57.45,57.91,54.845,55.105,2291014,0
2014-02-04,55.405,55.67,55.1,55.18,1458702,0
2014-02-05,54.99,55.66,54.885,55.53,740658,0
2014-02-06,55.6,56.05,55.055,55.76,721852,0
2014-02-07,56.08,56.84,55.405,56.685,845976,0
2014-02-10,56.94,57.45,56.515,57.42,1006096,0
2014-02-11,57.62,57.975,56.14,57.215,1956224,0
2014-02-12,57.45,58.025,57.045,57.505,1231908,0
2014-02-13,57.465,58.605,57.03,58.575,1216860,0
2014-02-14,58.27,58.695,58.09,58.515,713238,0
2014-02-18,58.78,59.07,58.63,58.895,619286,0
2014-02-19,58.875,58.985,58.34,58.43,622880,0
2014-02-20,58.32,59.085,58.065,59,684114,0
2014-02-21,59.275,59.575,58.725,59.355,986416,0
2014-02-24,59.585,60.15,59.16,59.79,843036,0
2014-02-25,59.795,60,59.42,59.575,1420810,0
2014-02-26,59.78,60.03,59.135,59.31,947654,0
2014-02-27,59.33,59.59,58.985,59.37,579894,0
2014-02-28,59.3,59.975,59.08,59.52,758596,0
2014-03-03,58.945,59.31,58.27,58.605,1445958,0
2014-03-04,59.925,60,59.25,59.665,834078,0
2014-03-05,59.83,59.83,59.315,59.675,603354,0
2014-03-06,59.765,60.175,59.64,59.88,515372,0
2014-03-07,60.055,60.195,59.485,59.885,396296,0
2014-03-10,59.84,60.16,59.485,60.085,769204,0
2014-03-11,59.87,60.36,59.5,59.795,760596,0
2014-03-12,59.305,59.71,59.225,59.53,1253602,0
2014-03-13,59.79,60.18,59.115,59.24,1275580,0
2014-03-14,59.135,59.68,59.01,59.2,709082,0
2014-03-17,59.48,59.94,59.235,59.49,665524,0
2014-03-18,59.59,59.8,59.33,59.595,636416,0
2014-03-19,59.395,59.705,58.905,59.23,808128,0
2014-03-20,59.105,59.485,58.915,59.32,608446,0
2014-03-21,59.99,59.995,58.54,58.59,1453100,0
2014-03-24,58.81,59.235,57.545,58.07,744908,0
2014-03-25,58.21,58.795,57.63,57.97,696186,0
2014-03-26,58.165,58.665,57.87,58.3,956200,0
2014-03-27,58.5,58.575,57.87,58.055,671098,0
2014-03-28,58.355,59.475,57.785,58.88,993520,0
2014-03-31,59.19,59.835,59.01,59.685,801082,0
2014-04-01,59.875,60,59.335,59.96,868696,0
2014-04-02,60.135,60.305,59.78,59.87,844850,0
2014-04-03,60.15,60.15,59.435,59.845,942880,0
2014-04-04,60.325,60.495,58.125,58.24,1070296,0
2014-04-07,57.965,58.23,56.66,56.975,1638966,0
2014-04-08,57.205,58.03,56.455,57.63,1398396,0
2014-04-09,57.905,58.405,57.23,58.395,704678,0
2014-04-10,58.305,58.435,56.815,57.015,1053968,0
2014-04-11,56.52,57.155,56.185,56.215,670482,0
2014-04-14,56.76,57.04,56.095,56.66,768838,0
2014-04-15,56.7,57.14,55.495,56.695,767566,0
2014-04-16,57.155,57.315,56.53,56.75,632614,0
2014-04-17,56.875,57.745,56.775,56.935,1080316,0
2014-04-21,57.405,57.405,56.54,57.09,551368,0
2014-04-22,57.22,57.505,56.875,57.25,727046,0
2014-04-23,57.335,57.77,56.87,57.245,550218,0
2014-04-24,57.665,57.755,56.805,56.835,817436,0
2014-04-25,56.545,56.945,56.365,56.77,1046692,0
2014-04-28,57.115,57.48,56.145,56.9,809022,0
2014-04-29,56.995,57.245,56.785,56.9,536196,0
2014-04-30,56.78,57.115,56.625,57.115,1026724,0
2014-05-01,57.425,57.5,56.72,57.14,651662,0
2014-05-02,57.635,57.635,56.94,56.97,988576,0
2014-05-05,57.035,57.68,56.525,57.59,876672,0
2014-05-06,57.665,57.975,56.73,56.81,1014696,0
2014-05-07,56.575,56.695,56.05,56.585,1316900,0
2014-05-08,56.52,57.495,56.52,56.7,897606,0
2014-05-09,56.605,57.635,56.365,57.6,782304,0
2014-05-12,57.74,58.52,57.645,58.115,730242,0
2014-05-13,58.185,58.385,57.5,57.74,632282,0
2014-05-14,57.685,57.685,57.155,57.24,811414,0
2014-05-15,57.04,57.23,56.51,57.1,666832,0
2014-05-16,57.04,57.765,56.875,57.71,731334,0
2014-05-19,57.575,58.205,57.55,58.02,952308,0
2014-05-20,57.735,58.005,57.155,57.655,686348,0
2014-05-21,57.825,58.33,57.665,58.125,768408,0
2014-05-22,57.975,58.275,57.64,58.075,1059810,0
2014-05-23,58.315,58.42,57.89,58.4,778106,0
2014-05-27,58.61,59.065,58.345,59.065,876462,0
2014-05-28,59.04,59.545,58.86,59.08,932958,0
2014-05-29,59.095,59.48,58.81,59.47,521632,0
2014-05-30,59.47,59.87,58.67,59.825,2644290,0
2014-06-02,59.895,59.98,59.425,59.85,663650,0
2014-06-03,59.445,60.27,59.445,60.24,806050,0
2014-06-04,59.725,60.175,59.57,59.715,1299458,0
2014-06-05,59.63,59.91,59.3,59.59,943060,0
2014-06-06,59.95,59.95,59.515,59.815,540142,0
2014-06-09,59.7,60.27,59.555,59.99,646896,0
2014-06-10,59.82,59.935,59.385,59.775,578318,0
2014-06-11,59.51,60,59.28,59.395,357898,0
2014-06-12,59.335,59.335,58.83,59.07,527196,0
2014-06-13,59.295,59.35,58.94,59.04,383150,0
2014-06-16,59.515,59.635,58.735,58.88,645744,0
2014-06-17,58.935,59.58,58.83,59.17,889326,0
2014-06-18,59.295,59.69,59.07,59.55,589004,0
2014-06-19,59.775,59.775,59.265,59.54,452816,0
2014-06-20,59.765,59.915,59.52,59.775,1093146,0
2014-06-23,59.685,60.04,59.53,60.025,597324,0
2014-06-24,59.945,60.45,59.885,60,725366,0
2014-06-25,59.555,60.39,59.52,60.13,626652,0
2014-06-26,60.145,60.185,59.665,59.955,524616,0
2014-06-27,59.905,59.905,59.385,59.43,1090806,0
2014-06-30,59.445,59.825,59.045,59.33,1238260,0
2014-07-01,59.585,60.185,59.415,59.95,1223532,0
2014-07-02,59.82,59.98,59.495,59.65,600600,0
2014-07-03,59.82,59.955,59.52,59.835,640178,0
2014-07-07,59.835,60,59.46,59.67,672972,0
2014-07-08,59.705,59.705,59.45,59.475,884218,0
2014-07-09,59.67,59.875,59.36,59.485,396794,0
2014-07-10,58.89,59.49,58.775,59.285,611600,0
2014-07-11,59.45,59.45,58.885,59.325,524486,0
2014-07-14,59.81,59.995,59.125,59.295,446682,0
2014-07-15,59.395,59.395,58.78,59.28,955882,0
2014-07-16,59.435,59.825,58.975,59.765,1365376,0
2014-07-17,59.645,59.86,59.015,59.25,925478,0
2014-07-18,59.62,59.895,59.045,59.845,1053880,0
2014-07-21,59.525,59.525,58.905,59.045,878604,0
2014-07-22,59.21,59.61,59.045,59.055,910346,0
2014-07-23,59.23,59.415,59.105,59.34,779258,0
2014-07-24,59.485,59.87,59.47,59.615,564852,0
2014-07-25,59.235,59.49,58.75,59.05,993646,0
2014-07-28,58.865,59.48,58.81,59.165,738828,0
2014-07-29,59.295,59.52,58.99,59.185,708942,0
2014-07-30,59.36,59.645,58.995,59.4,638470,0
2014-07-31,59.095,59.135,57.99,58.125,1221374,0
2014-08-01,58.205,58.805,57.935,58.695,1669702,0
2014-08-04,58.95,59.965,57.895,58.38,1155796,0
2014-08-05,58.195,58.385,57.59,57.655,1254266,0
2014-08-06,57.445,58.05,57.27,57.805,768650,0
2014-08-07,57.98,58.045,57.285,57.425,765140,0
2014-08-08,57.53,58.135,57.285,58.025,599420,0
2014-08-11,58.13,58.625,58.13,58.195,1086888,0
2014-08-12,58.26,58.545,58.07,58.3,903094,0
2014-08-13,58.56,59.035,58.44,58.925,638998,0
2014-08-14,58.99,59.26,58.755,59.235,570502,0
2014-08-15,59.725,59.725,58.77,58.985,810858,0
2014-08-18,59.2,59.565,59.18,59.445,425146,0
2014-08-19,59.495,59.785,59.225,59.73,588708,0
2014-08-20,59.63,59.675,59.285,59.645,451908,0
2014-08-21,59.615,59.875,59.395,59.815,520092,0
2014-08-22,59.95,59.95,59.53,59.625,725650,0
2014-08-25,59.82,60.095,59.56,60.035,460236,0
2014-08-26,60.24,60.24,59.835,59.95,507324,0
2014-08-27,60.115,60.115,59.665,59.815,383000,0
2014-08-28,59.72,59.935,59.46,59.725,430738,0
2014-08-29,60.05,60.18,59.55,59.845,756750,0
2014-09-02,59.84,60.085,59.585,59.9,1059596,0
2014-09-03,59.95,60.02,59.625,59.77,468352,0
2014-09-04,60.5,60.5,59.185,59.36,722504,0
2014-09-05,59.53,59.86,59.06,59.6,508858,0
2014-09-08,59.37,59.74,59.355,59.685,659306,0
2014-09-09,59.445,59.71,59.145,59.315,676930,0
2014-09-10,59.31,59.345,58.94,59.165,737618,0
2014-09-11,58.84,59.395,58.77,58.93,666342,0
2014-09-12,58.73,58.94,58.24,58.38,737966,0
2014-09-15,58.475,58.475,57.87,58.01,473974,0
2014-09-16,58.01,58.525,57.77,58.35,1637706,0
2014-09-17,58.405,59.01,58.225,58.565,1598614,0
2014-09-18,58.61,58.82,58.48,58.725,608998,0
2014-09-19,58.765,58.86,58.5,58.525,1424266,0
2014-09-22,58.5,59.02,58.455,58.635,1217128,0
2014-09-23,58.365,58.785,58.255,58.585,1097936,0
2014-09-24,58.52,59.21,58.49,59.175,773746,0
2014-09-25,58.875,59.13,58.145,58.33,1204564,0
2014-09-26,58.335,58.755,58.19,58.565,615748,0
2014-09-29,58.185,58.65,57.955,58.61,691400,0
2014-09-30,58.56,58.765,58.2,58.235,1502104,0
2014-10-01,57.935,58.215,57.47,57.565,1205150,0
2014-10-02,57.645,57.755,57.185,57.35,1026670,0
2014-10-03,57.645,58.14,57.56,57.94,1149470,0
2014-10-06,58.295,58.595,57.685,57.805,654686,0
2014-10-07,57.53,57.675,57.165,57.21,813230,0
2014-10-08,57.21,57.735,56.965,57.6,1508520,0
2014-10-09,57.4,57.745,56.675,56.85,1222418,0
2014-10-10,56.745,57.455,56.425,56.45,1178224,0
2014-10-13,56.475,56.7,55.87,55.915,1334742,0
2014-10-14,56.235,56.71,56.09,56.36,1483060,0
2014-10-15,55.93,56.325,54.94,55.78,1425002,0
2014-10-16,54.91,55.71,54.67,55.48,1540798,0
2014-10-17,55.985,56.825,55.935,56.63,1209278,0
2014-10-20,56.225,56.81,56.195,56.81,942156,0
2014-10-21,57.075,58.185,57.03,58.155,858450,0
2014-10-22,58.035,58.225,57.585,57.815,1048150,0
2014-10-23,58.68,58.68,58.125,58.285,694452,0
2014-10-24,58.555,58.955,58.375,58.91,563314,0
2014-10-27,58.91,59.13,58.75,58.945,602052,0
2014-10-28,59.155,59.37,58.975,59.365,668060,0
2014-10-29,59.42,59.695,59.06,59.535,657382,0
2014-10-30,59.495,60.15,59.395,60.105,593644,0
2014-10-31,61.055,61.395,59.98,60.015,1380284,0
2014-11-03,60.035,60.225,59.69,59.855,816184,0
2014-11-04,59.81,60.455,59.685,60.42,776898,0
2014-11-05,61.415,61.415,60.495,61.105,1703048,0
2014-11-06,61.5,66.58,61.115,65.155,3887830,0
2014-11-07,65,65,64.135,64.42,1292344,0
2014-11-10,64.59,65.035,64.47,64.81,931500,0
2014-11-11,64.91,65.245,64.465,64.735,645280,0
2014-11-12,64.505,65.015,64.25,64.84,818802,0
2014-11-13,65.085,65.305,64.77,65.14,572256,0
2014-11-14,65.305,65.57,64.33,65.075,1009630,0
2014-11-17,65,65.55,65,65.47,587350,0
2014-11-18,65.47,66.235,65.315,66.195,862418,0
2014-11-19,67.16,67.16,65.75,66.05,1032070,0
2014-11-20,65.9,67.14,65.485,65.8,617578,0
2014-11-21,66.585,66.99,65.92,66.235,793304,0
2014-11-24,66.27,67.075,66.25,67.075,668544,0
2014-11-25,67.035,68.07,66.675,67.925,4400998,0
2014-11-26,67.9,68.245,67.48,67.83,920926,0
2014-11-28,68.045,69.11,67.91,68.6,566362,0
2014-12-01,68.265,68.92,68.095,68.59,869598,0
2014-12-02,68.6,68.99,68.47,68.55,1000966,0
2014-12-03,68.46,69.2,68.185,68.44,782478,0
2014-12-04,68.44,68.885,68.055,68.38,610814,0
2014-12-05,68.745,69.12,68.275,68.56,1025918,0
2014-12-08,68.695,69.205,68.025,68.18,859036,0
2014-12-09,67.29,67.87,67.05,67.69,1236958,0
2014-12-10,67.815,68.1,66.645,66.76,780132,0
2014-12-11,66.905,67.88,66.855,67.5,742098,0
2014-12-12,67.035,67.8,66.845,66.9,734772,0
2014-12-15,67.16,67.4,65.72,65.775,1252160,0
2014-12-16,65.715,67.25,65.53,66.2,1261384,0
2014-12-17,66.28,67.075,65.15,67.045,1458308,0
2014-12-18,67.985,68.315,67.215,67.9,1102938,0
2014-12-19,67.765,68.93,67.625,68.755,1735280,0
2014-12-22,69,69.4,68.645,68.745,634710,0
2014-12-23,69.46,69.575,68.32,68.86,816956,0
2014-12-24,68.72,69.405,68.645,68.935,247246,0
2014-12-26,68.985,69.35,68.6,68.695,318380,0
2014-12-29,68.695,69.01,68.365,68.77,392590,0
2014-12-30,69.08,69.325,68.46,68.83,429510,0
2014-12-31,68.87,69.445,68.05,68.075,738226,0
2015-01-02,68.3,69.06,67.845,68.42,694722,0
2015-01-05,68.445,68.735,67.77,67.805,750742,0
2015-01-06,67.87,68.52,66.885,67.41,1537106,0
2015-01-07,67.84,69.42,67.385,69.275,924164,0
2015-01-08,69.63,70.5,69.63,70.25,935964,0
2015-01-09,70.13,70.7,69.515,70.605,1270250,0
2015-01-12,70.615,71.065,69.87,69.93,508618,0
2015-01-13,70,71.1,69.225,69.77,716806,0
2015-01-14,68.99,69.82,68.835,69.545,555238,0
2015-01-15,69.62,70.075,68.83,68.92,476852,0
2015-01-16,68.855,69.775,68.66,69.75,639362,0
2015-01-20,69.815,70.1,68.67,69.25,944492,0
2015-01-21,69.11,69.5,68.79,69.08,804042,0
2015-01-22,69.355,71.28,68.725,71.28,1242298,0
2015-01-23,71.23,71.945,71.085,71.665,1018782,0
2015-01-26,71.5,71.82,70.47,71.795,803568,0
2015-01-27,71.06,71.58,70.34,71.37,975468,0
2015-01-28,71.5,71.87,70.125,70.295,971072,0
2015-01-29,70.48,70.48,69.48,70.005,1228596,0
2015-01-30,69.735,70.16,68.905,69.035,905214,0
2015-02-02,69.195,69.45,67.765,69.375,1067582,0
2015-02-03,69.39,70,68.59,69.42,1101336,0
2015-02-04,69.215,70.405,69.06,69.845,815204,0
2015-02-05,70.025,70.78,69.5,70.585,437188,0
2015-02-06,70.845,70.85,69.565,69.915,619050,0
2015-02-09,69.685,69.82,69.08,69.615,940904,0
2015-02-10,69.915,70.745,69.41,70.61,1129254,0
2015-02-11,70.61,71.185,68.5,70.995,1206796,0
2015-02-12,71.575,71.615,70.755,71.23,998158,0
2015-02-13,71.25,71.62,71.01,71.59,557394,0
2015-02-17,71.415,71.56,70.965,71.16,673766,0
2015-02-18,70.95,71.15,70.695,71.045,741230,0
2015-02-19,70.905,70.905,70.255,70.43,728520,0
2015-02-20,70.615,71.305,70.135,71.275,1083756,0
2015-02-23,71.245,71.62,71,71.5,601082,0
2015-02-24,71.265,71.495,70.665,70.695,875020,0
2015-02-25,70.695,70.965,70.41,70.505,530638,0
2015-02-26,70.52,70.82,70.005,70.22,527722,0
2015-02-27,70.365,70.415,69.825,70.025,952152,0
2015-03-02,70.595,71,70.055,70.94,667200,0
2015-03-03,70.5,70.72,70.13,70.385,821400,0
2015-03-04,69.9,70.45,69.755,70.435,750600,0
2015-03-05,70.49,70.89,70.08,70.31,555200,0
2015-03-06,70.2,70.2,68.715,68.92,823400,0
2015-03-09,68.97,69.575,68.97,69.485,804000,0
2015-03-10,68.79,69.45,68.515,68.59,792000,0
2015-03-11,68.65,68.885,68.005,68.405,1133800,0
2015-03-12,68.46,69.295,68.41,69.155,620400,0
2015-03-13,69.07,69.275,67.78,68.185,813200,0
2015-03-16,68.665,70.47,68.66,69.59,2732800,0
2015-03-17,69.265,70.1,68.87,69.17,31224000,0
2015-03-18,69.44,69.98,68.98,69.58,2091400,0
2015-03-19,69.555,70.605,69.33,70.345,1064800,0
2015-03-20,71.05,71.545,70.805,71.505,2076800,0
2015-03-23,71.45,71.52,71.06,71.07,882000,0
2015-03-24,70.535,71.145,70.235,70.335,1239600,0
2015-03-25,70.52,70.625,69.22,69.275,1054200,0
2015-03-26,68.82,69.155,68.47,68.615,919200,0
2015-03-27,68.37,69.5,68.345,69.4,1213000,0
2015-03-30,69.92,70.55,69.71,70.42,782000,0
2015-03-31,70.215,70.745,69.785,69.81,960444,0
2015-04-01,69.495,69.905,68.605,69.11,1264200,0
2015-04-02,69.18,70.115,68.765,69.665,908600,0
2015-04-06,69.195,70.695,68.775,70.18,1423600,0
2015-04-07,70.195,70.965,69.935,69.94,893904,0
2015-04-08,70.94,70.94,69.68,70.055,1250200,0
2015-04-09,69.88,70.92,69.775,70.9,1022878,0
2015-04-10,71,71.23,70.665,70.925,992600,0
2015-04-13,70.96,71.575,70.955,71.07,1255200,0
2015-04-14,70.89,71.065,69.845,70.29,886000,0
2015-04-15,70.405,70.54,69.98,70.025,743070,0
2015-04-16,69.89,70.18,69.455,70.13,807416,0
2015-04-17,69.69,69.69,68.665,69.135,879000,0
2015-04-20,69.52,70.075,69.35,69.835,592900,0
2015-04-21,70.175,70.315,69.76,69.985,708484,0
2015-04-22,69.91,70.64,69.715,70.555,792572,0
2015-04-23,70.34,71.335,70.34,70.92,598000,0
2015-04-24,70.955,71.625,70.23,71.27,962098,0
2015-04-27,71.355,71.415,69.96,69.995,598400,0
2015-04-28,69.885,70.14,69.18,70.02,967324,0
2015-04-29,69.72,69.995,69.085,69.575,1019600,0
2015-04-30,69.25,69.51,68.335,68.55,1073400,0
2015-05-01,68.595,69.49,68.455,69.42,1332200,0
2015-05-04,69.795,71.35,69.35,71.03,1536000,0
2015-05-05,70.86,71,69.145,69.165,1274200,0
2015-05-06,69.165,69.3,67.96,68.215,1131522,0
2015-05-07,68.19,68.705,68.065,68.495,1096336,0
2015-05-08,68.52,69.685,68.515,69.135,969000,0
2015-05-11,69,69.16,68.55,68.705,1136400,0
2015-05-12,68.5,68.945,67.9,68.715,889926,0
2015-05-13,68.92,69.48,68.55,68.965,768236,0
2015-05-14,69.51,70.2,68.885,70.175,775400,0
2015-05-15,70.585,70.585,69.74,69.885,1520540,0
2015-05-18,69.885,70.625,69.845,70.525,663144,0
2015-05-19,70.49,70.96,70.255,70.735,709040,0
2015-05-20,70.96,71.355,70.63,70.63,779298,0
2015-05-21,70.39,71.015,70.39,70.81,588000,0
2015-05-22,70.865,71.33,70.685,71.025,593400,0
2015-05-26,70.995,71.03,70.54,70.65,1102402,0
2015-05-27,70.83,71.39,70.435,71.38,744000,0
2015-05-28,71.3,71.555,70.88,71.33,729722,0
2015-05-29,71.38,71.465,70.605,70.835,2057800,0
2015-06-01,71.21,71.585,70.555,71.49,1099060,0
2015-06-02,71.01,71.44,70.62,71.065,942894,0
2015-06-03,71.285,71.305,70.715,71.25,564600,0
2015-06-04,71.005,71.17,70.27,70.44,683000,0
2015-06-05,70.255,70.765,69.715,70.11,725200,0
2015-06-08,69.985,70.32,69.835,69.89,536600,0
2015-06-09,70.005,70.115,69.51,69.66,496630,0
2015-06-10,70.165,71.35,69.82,71.245,781252,0
2015-06-11,71.305,71.775,71.15,71.705,785916,0
2015-06-12,71.68,71.68,71.035,71.08,582200,0
2015-06-15,70.485,70.665,70.09,70.525,639000,0
2015-06-16,70.385,71.28,70.175,71.105,398600,0
2015-06-17,71.315,71.61,70.775,71.435,426400,0
2015-06-18,71.785,72.885,71.75,72.535,825200,0
2015-06-19,72.51,72.99,72.13,72.42,1204600,0
2015-06-22,72.935,73.225,72.51,72.855,590400,0
2015-06-23,72.95,73.05,72.615,72.84,599712,0
2015-06-24,72.845,72.86,72.1,72.16,783400,0
2015-06-25,72.285,72.465,71.99,72.245,676800,0
2015-06-26,72.505,72.96,72.075,72.725,1537600,0
2015-06-29,72.35,72.38,71.04,71.11,884400,0
2015-06-30,71.74,71.92,71.05,71.06,1147750,0
2015-07-01,71.65,72.235,71.26,72.12,730600,0
2015-07-02,72.29,72.435,71.835,72.225,854600,0
2015-07-06,71.725,72.49,71.5,72.25,835800,0
2015-07-07,72.25,72.62,71.395,72.575,891000,0
2015-07-08,72.3,72.69,71.145,71.26,864800,0
2015-07-09,72.175,72.37,71.56,71.72,501200,0
2015-07-10,72.49,72.96,72.145,72.735,588400,0
2015-07-13,72.875,73.375,72.715,73.265,594600,0
2015-07-14,73.5,73.745,72.905,73.62,724280,0
2015-07-15,73.39,74.055,73.33,73.72,592202,0
2015-07-16,74.09,74.22,73.745,74.08,458600,0
2015-07-17,74.08,74.205,73.765,74.05,458000,0
2015-07-20,74.02,74.3,73.87,74,618800,0
2015-07-21,74.055,74.11,73.25,73.715,826400,0
2015-07-22,73.735,74.55,73.625,74.315,657800,0
2015-07-23,74.53,74.53,73.56,73.685,472600,0
2015-07-24,73.69,73.855,73.295,73.51,620000,0
2015-07-27,73.365,73.615,72.87,73.325,709800,0
2015-07-28,73.515,74.925,73.08,74.81,1213200,0
2015-07-29,74.975,74.975,72.065,73.27,1773742,0
2015-07-30,72.71,73.615,72.235,73.38,722800,0
2015-07-31,73.64,74.015,72.995,73.99,797400,0
2015-08-03,73.975,74.22,72.965,73.395,695784,0
2015-08-04,73.705,73.945,73.01,73.14,592800,0
2015-08-05,73.5,74.085,73.14,73.435,847000,0
2015-08-06,73.33,73.795,72.18,72.485,669122,0
2015-08-07,72.595,72.895,71.68,72.415,390200,0
2015-08-10,72.99,73.215,72.44,72.885,466000,0
2015-08-11,72.385,73.07,72.205,72.625,413352,0
2015-08-12,72.01,72.42,71.115,72.38,756400,0
2015-08-13,72.285,72.81,71.99,72.575,901000,0
2015-08-14,72.35,72.615,72.045,72.55,320800,0
2015-08-17,72.16,72.94,71.82,72.93,621400,0
2015-08-18,72.935,74.18,72.935,73.655,972800,0
2015-08-19,73.305,73.91,72.775,73.355,781000,0
2015-08-20,72.785,73.88,71.29,71.305,826000,0
2015-08-21,70.41,70.735,69.05,69.05,1467200,0
2015-08-24,65.54,68.16,63.085,66.655,2036138,0
2015-08-25,67.265,68.23,66.115,66.115,1427800,0
2015-08-26,67.87,68.805,66.26,68.635,1145800,0
2015-08-27,69.265,69.615,68.15,69.34,1286000,0
2015-08-28,68.785,69.81,68.475,69.7,1034200,0
2015-08-31,69.38,69.785,68.195,68.405,826000,0
2015-09-01,67.09,67.605,66.025,66.28,982200,0
2015-09-02,67.255,67.745,66.555,67.69,1027600,0
2015-09-03,68.145,68.41,67.435,67.575,569200,0
2015-09-04,66.61,67.345,66.24,66.635,563200,0
2015-09-08,67.62,68.33,67.1,68.295,858600,0
2015-09-09,68.765,69.035,67.005,67.18,474800,0
2015-09-10,66.95,67.98,66.765,67.425,478880,0
2015-09-11,67.05,67.79,66.905,67.62,570400,0
2015-09-14,67.84,67.855,67.325,67.745,579000,0
2015-09-15,67.855,68.195,67.535,67.705,902400,0
2015-09-16,67.63,68.41,67.17,68.29,846000,0
2015-09-17,68.42,69.745,68.4,69.03,924220,0
2015-09-18,68.5,69.225,68.01,68.675,1410400,0
2015-09-21,68.825,69.45,68.055,68.475,634200,0
2015-09-22,67.73,67.985,67.135,67.715,406800,0
2015-09-23,67.645,67.855,67.255,67.535,424982,0
2015-09-24,67.15,67.685,66.46,66.92,600888,0
2015-09-25,67.295,67.695,65.11,65.555,864400,0
2015-09-28,65.195,65.255,63.58,64.25,1114352,0
2015-09-29,64.185,65.145,63.9,64.975,1086200,0
2015-09-30,65.615,66.655,65.055,66.36,1567400,0
2015-10-01,66.85,67.075,66.125,67.045,1347200,0
2015-10-02,66.105,68.845,65.855,68.82,1262200,0
2015-10-05,69.47,69.67,68.69,69.105,979606,0
2015-10-06,69.055,69.055,67.375,68.31,909800,0
2015-10-07,68.24,69.385,68.005,69.34,951678,0
2015-10-08,69.28,70.67,68.85,70.595,1195600,0
2015-10-09,70.55,70.95,70.435,70.85,967600,0
2015-10-12,70.805,71.59,70.695,71.59,629632,0
2015-10-13,71.375,71.915,70.94,70.995,566400,0
2015-10-14,71.245,71.66,70.285,70.395,565346,0
2015-10-15,70.385,71.38,70.055,71.365,779000,0
2015-10-16,71.73,72.45,71.325,72.42,678200,0
2015-10-19,72.34,72.84,72.145,72.8,631174,0
2015-10-20,72.93,73.465,72.615,73.06,738318,0
2015-10-21,73.525,73.765,72.73,73.16,631600,0
2015-10-22,73.365,74.255,72.57,74.17,1026400,0
2015-10-23,74.695,75.03,73.7,74.96,1189400,0
2015-10-26,75.175,75.25,74.4,74.785,852600,0
2015-10-27,74.82,75.495,74.745,75.405,856600,0
2015-10-28,75.405,75.59,74.385,75.48,1065200,0
2015-10-29,75.46,75.94,74.765,75.435,1620000,0
2015-10-30,75.745,76.27,75.255,75.855,1376600,0
2015-11-02,76.595,77.04,75.385,77.005,1281686,0
2015-11-03,76.905,76.905,75.63,76.245,1629652,0
2015-11-04,75.36,78.005,74.99,77.46,1339130,0
2015-11-05,77.5,77.805,76.88,77.105,1025600,0
2015-11-06,76.175,77.445,75.83,76.845,809000,0
2015-11-09,76.72,76.955,75.675,76.49,796242,0
2015-11-10,76.295,77.435,76.21,77.405,689600,0
2015-11-11,77.5,77.9,76.655,76.905,761200,0
2015-11-12,76.725,77.14,76.405,76.415,985400,0
2015-11-13,76.325,76.565,75.26,75.535,940000,0
2015-11-16,75.72,77.12,75.705,77.01,946400,0
2015-11-17,76.945,77.6,76.5,77.09,888400,0
2015-11-18,77.485,78.42,77.055,78.285,954600,0
2015-11-19,78.13,78.73,77.38,77.525,824344,0
2015-11-20,77.995,78.66,77.585,78.065,1219200,0
2015-11-23,78.015,78.405,77.395,77.75,585200,0
2015-11-24,77.405,77.405,76.685,77.295,889800,0
2015-11-25,77.36,78.065,77.22,77.73,446600,0
2015-11-27,77.8,78.54,77.53,78.315,284400,0
2015-11-30,78.675,78.685,77.395,78.24,1577600,0
2015-12-01,78.935,80,78.83,79.565,898810,0
2015-12-02,79.345,79.975,79.05,79.55,1024566,0
2015-12-03,79.665,79.73,77.865,78.15,957324,0
2015-12-04,78.315,79.215,78.175,79.175,969600,0
2015-12-07,79.14,79.705,79.135,79.6,672800,0
2015-12-08,79.17,79.3,78.325,78.88,743364,0
2015-12-09,78.44,79.11,77.175,77.575,1072600,0
2015-12-10,77.53,78.03,77.145,77.395,1007400,0
2015-12-11,76.475,76.985,76.205,76.59,851000,0
2015-12-14,76.885,77.26,76.19,76.9,1092220,0
2015-12-15,77.485,77.735,76.36,76.715,886600,0
2015-12-16,77.48,78.105,76.3,77.45,832200,0
2015-12-17,77.58,78.16,77.45,77.6,671600,0
2015-12-18,77.145,77.625,76.05,76.07,1317600,0
2015-12-21,76.635,77.38,76.455,76.945,715800,0
2015-12-22,77.475,77.78,76.33,77.375,737440,0
2015-12-23,77.67,78.765,77.365,78.72,503200,0
2015-12-24,78.705,78.88,78.16,78.545,213158,0
2015-12-28,78.18,79.425,78.18,79.245,491046,0
2015-12-29,79.89,80.54,79.84,80.25,553614,0
2015-12-30,80.25,80.808,79.88,79.955,447096,0
2015-12-31,79.565,80.235,79.065,79.095,565672,0
2016-01-04,77.97,78.13,77,77.63,1127818,0
2016-01-05,77.875,78.505,77.45,77.895,738852,0
2016-01-06,76.935,77.55,76.38,77.105,879992,0
2016-01-07,75.735,77.02,75.615,75.835,833368,0
2016-01-08,76.16,76.16,75.01,75.14,1093146,0
2016-01-11,75.255,75.95,72.94,73.19,1859004,0
2016-01-12,73.75,74.45,72.725,73.225,1203614,0
2016-01-13,73.34,73.71,72.035,72.335,946466,0
2016-01-14,72.66,73.648,72.315,73.305,896872,0
2016-01-15,71.32,73.7,71.32,73.36,1398078,0
2016-01-19,74.34,80.53,73.145,74.175,1112200,0
2016-01-20,73.33,73.77,71.36,73.215,1072286,0
2016-01-21,73.255,73.295,71.88,72.07,1266992,0
2016-01-22,72.83,73.815,72.34,73.285,801008,0
2016-01-25,73.185,73.49,72.28,72.35,638660,0
2016-01-26,72.465,74.48,71.978,74.43,974296,0
2016-01-27,74.485,75.305,73.23,73.755,507246,0
2016-01-28,74.07,74.565,72.82,73.25,532006,0
2016-01-29,73.64,75.835,73.505,75.72,580422,0
2016-02-01,75.195,77.135,75.07,76.91,930938,0
2016-02-02,76.33,76.982,75.215,75.43,509666,0
2016-02-03,76.01,76.955,74.025,75.335,646908,0
2016-02-04,75.375,75.905,74.485,75.055,549386,0
2016-02-05,75.005,75.075,73.665,73.935,658674,0
2016-02-08,73.525,73.87,71.82,73.175,886534,0
2016-02-09,72.705,74.562,72.705,73.81,979470,0
2016-02-10,75.265,79.632,74.37,78.375,2167148,0
2016-02-11,77.22,79.13,77.125,78.955,1184014,0
2016-02-12,79.46,79.7,78.3,79.495,744596,0
2016-02-16,80,81.25,79.715,80.93,772020,0
2016-02-17,81.23,82.255,80.5,82.005,849634,0
2016-02-18,81.72,82.705,81.375,81.745,1122084,0
2016-02-19,81.685,83.21,81.25,83.12,1188722,0
2016-02-22,83.77,84.205,83.17,83.475,734302,0
2016-02-23,82.94,83.68,82.675,83.29,706170,0
2016-02-24,82.685,84.055,82.145,83.85,1105400,0
2016-02-25,84.28,84.725,83.335,84.675,914512,0
2016-02-26,85.005,85.01,83.525,83.765,779998,0
2016-02-29,83.89,84.43,82.69,82.725,679158,0
2016-03-01,82.98,85.12,82.31,85.08,1050220,0
2016-03-02,84.72,85.11,83.76,84.465,741742,0
2016-03-03,84.025,84.405,83.35,83.85,686734,0
2016-03-04,84.085,84.265,83.13,83.985,544306,0
2016-03-07,83.83,84.315,82.96,83.56,579592,0
2016-03-08,83.41,84.12,82.635,83.755,822112,0
2016-03-09,84.005,84.162,83.51,83.67,342500,0
2016-03-10,83.74,84.735,83.455,84.08,700478,0
2016-03-11,84.515,84.905,83.958,84.875,598122,0
2016-03-14,84.86,84.975,83.565,84.16,847218,0
2016-03-15,83.65,84.48,83.16,83.79,715370,0
2016-03-16,83.405,84.045,82.755,83.705,873016,0
2016-03-17,83.555,83.62,82.225,82.835,921032,0
2016-03-18,83.185,84.205,82.815,83.81,1824876,0
2016-03-21,83.435,83.955,82.925,83.58,657800,0
2016-03-22,83.535,84.785,82.81,84.59,794828,0
2016-03-23,84.325,84.975,84.13,84.285,682732,0
2016-03-24,84.155,84.73,83.42,83.99,678744,0
2016-03-28,84.2,84.645,83.614,84.42,899092,0
2016-03-29,84.4,85.955,83.755,85.895,439330,0
2016-03-30,86.24,86.785,86.02,86.435,727998,0
2016-03-31,86.25,86.658,85.698,86.315,924998,0
2016-04-01,85.975,86.675,85.52,86.45,643450,0
2016-04-04,86.345,86.57,85.88,86.12,501712,0
2016-04-05,85.825,86.135,84.678,84.72,625598,0
2016-04-06,84.57,85.76,84.5,85.71,696834,0
2016-04-07,85.435,85.655,83.92,84.3,617692,0
2016-04-08,84.485,84.82,83.975,83.995,561998,0
2016-04-11,84.48,84.59,83.055,83.3,680492,0
2016-04-12,83.475,84.39,82.83,84.195,525604,0
2016-04-13,84.735,84.94,84.08,84.7,499800,0
2016-04-14,84.74,85.065,84.25,84.8,476368,0
2016-04-15,84.885,85.035,84.395,84.99,445256,0
2016-04-18,84.745,86.235,84.745,86.18,498144,0
2016-04-19,86.56,86.56,85.645,85.85,405468,0
2016-04-20,85.905,86.362,84.56,85.91,332408,0
2016-04-21,85.76,86.07,84.565,85.015,582348,0
2016-04-22,85.075,85.57,84.66,85.415,313236,0
2016-04-25,86,86.12,85.165,86.075,484540,0
2016-04-26,86.1,86.985,85.79,86.13,335960,0
2016-04-27,86.36,87.285,85.625,87.045,586576,0
2016-04-28,86.74,87.375,84.89,85.265,669258,0
2016-04-29,84.69,84.942,83.775,84.35,724792,0
2016-05-02,84.43,85.605,84.365,85.5,902654,0
2016-05-03,84.485,85.93,83.815,84.27,851726,0
2016-05-04,83.805,83.914,82.58,83.34,999518,0
2016-05-05,83.395,84.38,83.395,84.055,605894,0
2016-05-06,83.62,85.385,83.025,85,707194,0
2016-05-09,84.795,86.035,84.315,85.365,632520,0
2016-05-10,85.56,86.155,85.095,86.115,430524,0
2016-05-11,85.705,86.28,85.195,85.69,413256,0
2016-05-12,85.985,86.41,85.34,86.125,392674,0
2016-05-13,86,86.99,85.415,85.985,486926,0
2016-05-16,85.815,87.225,85.705,87.065,522920,0
2016-05-17,87.05,87.155,84.886,85.275,637094,0
2016-05-18,85.195,86.115,84.78,85.475,695192,0
2016-05-19,85.045,85.82,84.55,85.445,454036,0
2016-05-20,85.515,86,84.822,85.375,609894,0
2016-05-23,85.51,85.55,84.51,84.605,589738,0
2016-05-24,85.135,86.4,84.818,86.37,681384,0
2016-05-25,86.43,86.66,85.62,85.765,570596,0
2016-05-26,85.675,86.535,85.02,86.36,540964,0
2016-05-27,86.725,87.445,86.575,86.9,546012,0
2016-05-31,86.995,87.115,86.148,86.865,1703282,0
2016-06-01,86.68,86.975,86.15,86.55,559554,0
2016-06-02,86.675,88.235,86.33,88.08,704224,0
2016-06-03,87.99,88.15,87.5,87.935,589746,0
2016-06-06,87.9,88.595,87.57,88.355,499100,0
2016-06-07,88.19,88.41,87.598,87.94,680906,0
2016-06-08,88.075,89.66,87.725,89.57,602496,0
2016-06-09,89.495,90.49,89.388,90.355,643638,0
2016-06-10,89.45,90.02,88.87,89.175,553044,0
2016-06-13,89.16,89.675,88.47,88.49,748806,0
2016-06-14,88.47,88.75,87.63,88.33,699410,0
2016-06-15,88.36,88.568,87.195,87.34,607930,0
2016-06-16,87.11,87.405,86.175,87.355,661484,0
2016-06-17,87.395,87.395,85.905,86.45,824792,0
2016-06-20,87.235,87.95,87.005,87.415,927080,0
2016-06-21,87.6,87.695,87.125,87.32,610788,0
2016-06-22,87.405,87.92,87.348,87.475,737838,0
2016-06-23,88.005,88.815,87.775,88.805,459574,0
2016-06-24,85.7,86.8,85.155,85.435,985690,0
2016-06-27,84.995,85.38,83.252,83.875,1177564,0
2016-06-28,84.375,85.83,84.375,85.635,910826,0
2016-06-29,85.99,87.85,85.85,87.775,561920,0
2016-06-30,88.035,88.405,87.26,88.4,865310,0
2016-07-01,88.46,88.735,87.935,88.605,556154,0
2016-07-05,88.545,88.845,88.066,88.625,483336,0
2016-07-06,88.445,89.215,88,89.07,460290,0
2016-07-07,89.25,89.678,88.49,88.99,407494,0
2016-07-08,89.5,90.455,89.215,90.36,496536,0
2016-07-11,90.87,91.325,90.465,90.875,323898,0
2016-07-12,91.2,91.5,90.4,90.45,392828,0
2016-07-13,90.845,90.855,90.26,90.56,301386,0
2016-07-14,90.805,90.86,90.385,90.725,306144,0
2016-07-15,91.15,91.335,90.065,90.29,312928,0
2016-07-18,90.49,90.625,90.065,90.46,336170,0
2016-07-19,90.305,90.626,89.66,90.255,367488,0
2016-07-20,90.31,90.72,90.25,90.43,305816,0
2016-07-21,90.23,90.41,89.57,89.86,368486,0
2016-07-22,90.22,90.495,89.645,90.33,283824,0
2016-07-25,90.445,90.714,89.62,89.915,327004,0
2016-07-26,90.045,90.569,89.66,90.445,283866,0
2016-07-27,90.34,90.34,89.26,89.505,473334,0
2016-07-28,89.435,90.11,89.158,89.64,355552,0
2016-07-29,89.94,90.635,89.503,90.49,625742,0
2016-08-01,90.37,90.602,90,90.065,323278,0
2016-08-02,90.055,90.112,89.415,89.975,565800,0
2016-08-03,90.01,90.16,89.27,89.825,914880,0
2016-08-04,85.55,87,81.58,81.765,2920444,0
2016-08-05,82.265,83.59,81.79,83.48,2704196,0
2016-08-08,83.47,83.765,82.55,83.01,1492524,0
2016-08-09,82.765,83.11,82.095,82.275,781320,0
2016-08-10,82.29,83.85,82.085,83.11,960826,0
2016-08-11,83.315,83.905,82.95,83.73,697248,0
2016-08-12,83.37,83.448,82.69,82.73,615404,0
2016-08-15,82.61,82.905,82.145,82.21,704506,0
2016-08-16,81.845,82.105,81.29,81.435,711142,0
2016-08-17,81.61,81.61,80.425,80.7,1127346,0
2016-08-18,80.75,80.99,80.475,80.695,795830,0
2016-08-19,80.6,80.71,79.79,80.645,1124874,0
2016-08-22,80.68,81.466,80.575,81.24,988552,0
2016-08-23,81.27,81.515,80.055,80.25,1188586,0
2016-08-24,80.18,80.315,79.605,79.915,1130844,0
2016-08-25,79.75,80.92,79.265,80.41,1463634,0
2016-08-26,80.57,82.09,80.13,81.68,1398374,0
2016-08-29,81.575,82.245,81.275,82.11,702262,0
2016-08-30,82.055,82.42,81.735,81.905,804486,0
2016-08-31,81.58,82.265,81.455,81.895,1006562,0
2016-09-01,81.96,82.155,81.14,81.485,524622,0
2016-09-02,81.9,82.5,81.43,82.145,638016,0
2016-09-06,82.05,82.25,81.78,82.135,367518,0
2016-09-07,82.085,82.625,82.042,82.195,376538,0
2016-09-08,82.08,82.33,81.64,82.06,580234,0
2016-09-09,81.45,81.855,79.395,79.43,1255242,0
2016-09-12,80,81.08,79.425,80.935,1155968,0
2016-09-13,80.33,80.535,79.915,80.04,868514,0
2016-09-14,80.03,80.195,79.28,79.705,935046,0
2016-09-15,79.575,81.665,79.575,81.37,665274,0
2016-09-16,81.62,82.175,81.225,82.05,1180482,0
2016-09-19,81.9,82.488,80.735,81.24,634648,0
2016-09-20,81.455,81.605,81.24,81.4,458216,0
2016-09-21,81.555,82.555,81.146,82.415,297390,0
2016-09-22,82.89,83.915,82.565,83.64,1086034,0
2016-09-23,83.81,83.995,82.215,82.225,1106972,0
2016-09-26,81.695,82.185,81.17,81.31,455040,0
2016-09-27,81.52,82.075,81.255,81.885,827180,0
2016-09-28,82.085,82.126,81.17,81.9,601536,0
2016-09-29,81.55,81.68,80.06,80.575,661794,0
2016-09-30,81.02,81.95,80.28,81.525,634806,0
2016-10-03,80.885,81.105,80.09,80.715,1039812,0
2016-10-04,80.74,80.985,79.755,80.02,477600,0
2016-10-05,80.255,80.93,80.255,80.67,923378,0
2016-10-06,80.985,81.62,80.335,81.56,728214,0
2016-10-07,81.72,81.72,80.57,80.885,802040,0
2016-10-10,81.2,81.906,81.2,81.52,353662,0
2016-10-11,82.11,82.24,79.085,79.315,1655240,0
2016-10-12,79.225,79.84,79.03,79.225,668300,0
2016-10-13,78.995,79.32,77.93,78.025,1173060,0
2016-10-14,76.755,77.454,74.645,76.68,3099358,0
2016-10-17,76.73,76.96,76.43,76.605,966802,0
2016-10-18,77.19,77.31,76.48,76.675,939694,0
2016-10-19,76.86,77.605,76.655,77.025,748312,0
2016-10-20,77.03,77.03,75.485,76.425,912940,0
2016-10-21,76.095,76.45,75.445,76.27,1508542,0
2016-10-24,76.81,77.09,76.45,76.47,1216466,0
2016-10-25,76.475,76.475,75.18,75.295,1532524,0
2016-10-26,75.24,75.265,74.455,74.48,1733090,0
2016-10-27,74.8,75.23,74.045,74.45,1483168,0
2016-10-28,73.825,75.49,73.71,74.655,1697166,0
2016-10-31,74.815,75.45,74.47,74.6,1607746,0
2016-11-01,74.63,74.63,73.115,73.52,3657070,0
2016-11-02,75.84,80.67,75.335,78.045,5985292,0
2016-11-03,78.03,78.475,76.81,76.935,2732412,0
2016-11-04,76.79,78.475,76.765,77.43,2018654,0
2016-11-07,78.675,78.675,77.625,78.075,1832656,0
2016-11-08,78,79.515,77.73,78.795,1545054,0
2016-11-09,81.905,81.905,77.18,78.76,1877336,0
2016-11-10,79.89,79.94,77.17,77.345,2719326,0
2016-11-11,76.955,78.46,76.66,78.335,1581808,0
2016-11-14,78.755,79.675,77.905,78.915,2063936,0
2016-11-15,79.18,79.475,78.415,78.995,1225732,0
2016-11-16,78.795,79.99,78.52,79.61,983354,0
2016-11-17,79.42,79.985,79.065,79.445,955000,0
2016-11-18,79.165,79.435,78.34,78.48,2733970,0
2016-11-21,78.505,78.925,74.09,74.275,5677136,0
2016-11-22,77.495,77.495,74.365,76.46,4212986,0
2016-11-23,76.385,76.945,75.335,76.48,2042212,0
2016-11-25,76.435,77.085,75.325,75.59,637764,0
2016-11-28,75.295,75.715,74.335,75.68,1559384,0
2016-11-29,75.87,76.79,75.299,76.625,1587238,0
2016-11-30,76.275,76.47,74.405,74.48,3797406,0
2016-12-01,74.62,75.15,74.48,74.63,1925282,0
2016-12-02,74.755,75.675,74.36,74.785,1000302,0
2016-12-05,75.27,75.825,74.665,74.97,1388910,0
2016-12-06,74.445,75.185,73.61,74.95,1253356,0
2016-12-07,74.825,75.03,74.23,74.665,1698272,0
2016-12-08,74.55,75.4,74.24,75.195,915824,0
2016-12-09,75.395,76.44,75.03,76.095,820458,0
2016-12-12,75.905,76.29,75.36,75.58,1087714,0
2016-12-13,75.92,76.785,75.62,76.745,1210432,0
2016-12-14,77.09,77.285,75.88,76.415,1281640,0
2016-12-15,76.755,77.35,76.28,77.09,1449988,0
2016-12-16,77.12,77.49,76.28,76.88,1524888,0
2016-12-19,76.735,77.082,75.6,76.015,986806,0
2016-12-20,76.2,76.485,75.73,76.025,654356,0
2016-12-21,75.93,76.975,75.765,76.52,1150548,0
2016-12-22,76.395,76.495,75.55,76.19,666040,0
2016-12-23,76.36,76.818,76.15,76.395,383538,0
2016-12-27,76.34,76.96,76.168,76.605,492984,0
2016-12-28,76.55,76.842,76.025,76.125,475134,0
2016-12-29,76.175,76.87,75.935,76.56,670062,0
2016-12-30,76.675,76.675,75.695,75.855,1419264,0
2017-01-03,77.12,78.185,75.505,77.965,1699174,0
2017-01-04,78.19,78.595,77.69,78.275,819328,0
2017-01-05,78.14,78.315,77.405,77.855,565736,0
2017-01-06,77.86,78.245,77.34,78.09,815238,0
2017-01-09,78.07,78.685,77.5,78.625,851948,0
2017-01-10,78.695,79.68,78.425,79.045,1317402,0
2017-01-11,78.8,79.37,77.868,78.88,1207464,0
2017-01-12,78.43,78.716,77.655,78.565,868404,0
2017-01-13,78.525,79.55,78.525,79.525,900954,0
2017-01-17,79.31,79.675,79.036,79.39,685704,0
2017-01-18,79.68,79.93,79.17,79.845,701884,0
2017-01-19,79.645,79.785,78.755,78.865,637002,0
2017-01-20,79.075,79.335,77.985,78.45,1328864,0
2017-01-23,78.45,78.815,77.38,77.675,748226,0
2017-01-24,77.8,78.605,77.18,78.46,757432,0
2017-01-25,78.7,80.245,78.46,80.145,1030148,0
2017-01-26,79.975,80.095,79.195,79.61,968440,0
2017-01-27,79.815,79.86,79.125,79.825,693888,0
2017-01-30,79.69,79.88,78.83,79.16,974764,0
2017-01-31,79.115,79.97,78.67,79.93,998204,0
2017-02-01,79.995,80.2,79.182,79.93,903162,0
2017-02-02,79.78,80.705,79.39,80.61,798324,0
2017-02-03,81.06,81.465,80.451,81.33,691152,0
2017-02-06,81.005,81.335,80.505,81.295,755156,0
2017-02-07,81.37,82.03,81.11,81.99,1426116,0
2017-02-08,81.815,82.315,81.555,81.805,1253868,0
2017-02-09,81.74,82.745,81.41,82.42,863364,0
2017-02-10,82.235,82.86,80.995,82.535,544912,0
2017-02-13,82.96,83.075,82.165,82.555,960178,0
2017-02-14,82.625,83.56,82.56,83.325,930110,0
2017-02-15,83.005,84.01,82.9,83.95,995552,0
2017-02-16,83.895,84.135,83.2,83.625,1238868,0
2017-02-17,83.45,84.065,82.75,84.055,1752998,0
2017-02-21,85.5,88.25,85,86.505,2449820,0
2017-02-22,86.525,87.46,86.31,86.32,1291000,0
2017-02-23,86.425,86.6,85.755,85.96,1232582,0
2017-02-24,85.855,86.79,85.535,86.765,808428,0
2017-02-27,86.835,87.16,86.56,86.77,685466,0
2017-02-28,86.405,86.45,85.24,85.78,1557704,0
2017-03-01,86.225,86.412,85.57,86,1383594,0
2017-03-02,85.44,85.805,85.075,85.52,1200978,0
2017-03-03,85.49,85.935,85.308,85.785,742960,0
2017-03-06,85.215,85.75,84.945,85.45,813648,0
2017-03-07,85.24,85.675,84.94,85.53,736282,0
2017-03-08,85.53,85.938,85.265,85.445,671978,0
2017-03-09,85.445,85.885,85.215,85.47,525248,0
2017-03-10,85.825,86.365,85.23,86.085,930124,0
2017-03-13,86.165,86.19,85.442,86.11,727238,0
2017-03-14,86.04,86.04,85.22,85.625,556090,0
2017-03-15,85.755,86.565,85.335,86.36,679236,0
2017-03-16,86.25,86.445,85.085,85.585,1180848,0
2017-03-17,85.82,86,85.095,85.625,1669600,0
2017-03-20,85.43,86.25,84.98,85.705,733584,0
2017-03-21,86,86.45,85.26,85.4,933014,0
2017-03-22,85.68,86.13,84.91,85.925,646144,0
2017-03-23,85.9,86.75,85.54,85.73,682980,0
2017-03-24,85.885,86.305,85.385,85.625,521598,0
2017-03-27,85.145,86.01,85.07,85.63,511204,0
2017-03-28,85.525,85.78,85.31,85.545,769618,0
2017-03-29,85.685,85.802,85.035,85.445,617322,0
2017-03-30,85.21,85.57,85.15,85.415,378510,0
2017-03-31,85.175,85.375,84.855,84.985,568678,0
2017-04-03,85.11,85.575,84.375,84.525,892550,0
2017-04-04,84.615,84.855,84.09,84.41,605266,0
2017-04-05,84.34,85.37,84.005,84.11,898228,0
2017-04-06,84.225,84.525,83.65,84.45,705106,0
2017-04-07,84.475,84.71,83.73,83.775,687336,0
2017-04-10,83.855,84.72,83.678,84.46,721484,0
2017-04-11,84.285,85.15,84.285,85.03,799050,0
2017-04-12,83.11,84.715,83.11,84.365,907182,0
2017-04-13,84.55,84.555,83.865,83.925,411690,0
2017-04-17,84.14,84.615,83.8,84.435,486582,0
2017-04-18,84.22,84.235,83.39,83.85,607808,0
2017-04-19,84.185,84.425,83.43,83.99,546428,0
2017-04-20,84.08,84.88,83.465,84.7,1006206,0
2017-04-21,84.78,84.93,83.81,84.055,572844,0
2017-04-24,84.99,85.105,84.26,84.9,679384,0
2017-04-25,85.095,85.5,84.825,85.11,803874,0
2017-04-26,85.175,86.68,85.104,86.64,1215060,0
2017-04-27,86.735,87.345,86.615,87.088,716504,0
2017-04-28,86.88,87.22,86.615,86.9,712230,0
2017-05-01,86.925,87.035,86.375,86.8,485038,0
2017-05-02,86.76,87.815,86.76,87.71,622274,0
2017-05-03,87.625,88.145,87.592,87.845,919922,0
2017-05-04,88.085,89.08,87.865,89.04,722652,0
2017-05-05,89.41,89.65,88.79,89.175,635826,0
2017-05-08,89.185,89.36,87.098,87.51,1257894,0
2017-05-09,90,91.24,87.99,88.695,1686456,0
2017-05-10,88.67,88.82,87.77,88.04,981838,0
2017-05-11,87.66,88.27,87.155,88.2,710350,0
2017-05-12,87.91,88.238,87.43,87.81,652576,0
2017-05-15,87.645,88.11,87.52,88.06,577654,0
2017-05-16,88.23,88.495,87.83,88.42,827428,0
2017-05-17,87.915,88.45,87.175,87.28,636262,0
2017-05-18,87.38,88.825,87.17,88.525,1108780,0
2017-05-19,88.42,89.39,87.985,88.905,1197292,0
2017-05-22,88.895,90.62,88.762,90.465,1012534,0
2017-05-23,90.495,91.125,90.285,91.05,623856,0
2017-05-24,91.3,91.434,90.565,90.815,608170,0
2017-05-25,91.01,91.92,90.835,91.63,634676,0
2017-05-26,91.625,91.72,91.042,91.34,428156,0
2017-05-30,91.21,91.595,90.925,91.44,367656,0
2017-05-31,91.495,92.04,91.075,91.985,674442,0
2017-06-01,92.125,93.32,92.04,93.255,648018,0
2017-06-02,93.135,93.355,92.9,93.285,580762,0
2017-06-05,93.16,93.22,92.335,92.605,590518,0
2017-06-06,92.61,93.355,91.97,92.025,906384,0
2017-06-07,92.435,93.125,91.865,92.7,871458,0
2017-06-08,92.855,93.219,91.65,92.085,615746,0
2017-06-09,92.295,93.495,92.295,92.875,1129058,0
2017-06-12,92.47,93.23,91.615,92.01,622396,0
2017-06-13,91.695,92.266,91.525,91.875,574346,0
2017-06-14,92.38,93.235,91.605,92.01,476488,0
2017-06-15,91.73,91.868,91.075,91.83,453946,0
2017-06-16,91.3,92.1,90.72,91.365,1177900,0
2017-06-19,91.955,92.63,91.55,92.53,949012,0
2017-06-20,92.535,92.535,90.94,91.06,656428,0
2017-06-21,90.8,91.745,90.8,91.635,616566,0
2017-06-22,91.865,92.42,91.425,92.13,527706,0
2017-06-23,92.185,92.375,91.83,92.085,884724,0
2017-06-26,92.425,92.765,92.14,92.48,498668,0
2017-06-27,92.205,92.61,91.415,91.435,811188,0
2017-06-28,91.82,92.43,91.405,92.14,545886,0
2017-06-29,92.09,92.52,91,91.19,577882,0
2017-06-30,91.695,92.22,90.856,91.51,731530,0
2017-07-03,91.87,91.948,90.925,90.945,313098,0
2017-07-05,91.23,91.9,90.755,91.84,679088,0
2017-07-06,91.3,92.255,90.235,90.555,667572,0
2017-07-07,90.73,91.935,90.63,91.42,605652,0
2017-07-10,91.495,91.65,90.195,90.31,629346,0
2017-07-11,90.38,90.475,89.59,90.355,415226,0
2017-07-12,90.895,91.835,90.895,91.585,499586,0
2017-07-13,91.87,92.29,90.585,91.215,687242,0
2017-07-14,91.4,92.635,91.4,92.26,529638,0
2017-07-17,92.285,92.905,91.9,92.77,590126,0
2017-07-18,92.82,92.84,91.825,92.195,604514,0
2017-07-19,92.315,92.772,91.53,92.6,831346,0
2017-07-20,92.685,92.685,91.548,92.22,838668,0
2017-07-21,92.025,92.91,91.915,92.46,545934,0
2017-07-24,92.525,92.97,92.34,92.845,457338,0
2017-07-25,92.97,93.14,91.73,92.345,814582,0
2017-07-26,89.762,92.795,89.762,92.37,552318,0
2017-07-27,92.14,92.282,90.975,91.415,630022,0
2017-07-28,91.2,91.735,90.89,91.455,637474,0
2017-07-31,90.14,91.75,90.14,91.105,468136,0
2017-08-01,90.35,91.3,86.875,90.635,706944,0
2017-08-02,90.505,90.545,89.13,89.65,864952,0
2017-08-03,89.575,89.8,89.095,89.59,692432,0
2017-08-04,89.65,89.67,88.765,89.355,889550,0
2017-08-07,90.25,92.635,90.125,91.895,1854228,0
2017-08-08,88.5,89.75,86.3,87.01,2468836,0
2017-08-09,86.54,86.795,84.06,84.825,2165006,0
2017-08-10,84.26,84.795,82.955,83.66,1263826,0
2017-08-11,84.07,85.63,83.875,85.29,1256484,0
2017-08-14,85.775,85.975,84.532,84.635,703194,0
2017-08-15,84.375,84.625,83.335,83.97,1090690,0
2017-08-16,84.355,85.38,83.845,85.155,1273232,0
2017-08-17,85.2,86.02,84.785,84.805,1515286,0
2017-08-18,84.7,85.445,84.425,84.745,1050816,0
2017-08-21,84.76,86.315,84.76,85.41,1228924,0
2017-08-22,85.49,86.555,85.415,85.65,912718,0
2017-08-23,85.185,85.505,84.62,85.23,1148584,0
2017-08-24,85.37,86.465,85.345,85.53,1425922,0
2017-08-25,85.94,86.232,85.39,85.785,968066,0
2017-08-28,85.75,86.03,84.68,84.79,842546,0
2017-08-29,85,85.21,83.895,84.215,1193772,0
2017-08-30,84.02,84.85,83.6,84.81,1402286,0
2017-08-31,85.09,86.96,85.02,86.84,1248440,0
2017-09-01,86.995,87.355,86.07,86.765,1025778,0
2017-09-05,86.285,87.005,85.445,86.175,1218010,0
2017-09-06,86.175,86.412,85.74,86.22,1046012,0
2017-09-07,86.45,87.76,85.875,87.415,824308,0
2017-09-08,87.53,87.945,87.345,87.67,795302,0
2017-09-11,88.23,89.34,88.05,88.785,987054,0
2017-09-12,88.78,88.94,87.805,87.96,1312626,0
2017-09-13,87.875,87.99,84.245,84.44,2258980,0
2017-09-14,84.175,84.175,80.17,80.575,4448774,0
2017-09-15,82.25,84.87,82.1592,82.88,2924030,0
2017-09-18,83.36,83.65,80.45,80.9,3062253,0
2017-09-19,80.97,81.42,78.85,79.14,2518475,0
2017-09-20,79.42,80.48,78.86,80.39,2658260,0
2017-09-21,80.4,80.64,79.24,79.32,1123195,0
2017-09-22,78.9,79.66,78.56,79.6,1463056,0
2017-09-25,79.49,80.99,79.18,80.34,1792004,0
2017-09-26,80.57,80.96,80.09,80.39,1053414,0
2017-09-27,80.52,81.21,80.07,81.13,915717,0
2017-09-28,80.77,81.39,80.27,80.86,1132932,0
2017-09-29,80.56,82.05,80.41,81.99,1744403,0
2017-10-02,82.19,82.23,80.71,81.03,1537883,0
2017-10-03,81.1,81.84,80.99,81.58,1051534,0
2017-10-04,81.66,81.93,81.41,81.74,678565,0
2017-10-05,81.99,82.38,81.24,81.58,778069,0
2017-10-06,82.04,82.14,80.77,80.99,1075181,0
2017-10-09,80.91,80.91,79.83,80.1,1207433,0
2017-10-10,80.17,80.565,79.71,79.89,955069,0
2017-10-11,79.89,80.73,79.8,80.67,732577,0
2017-10-12,80.78,81.16,80.44,80.51,820223,0
2017-10-13,80.38,81.1,79.96,80.93,668865,0
2017-10-16,80.93,82.01,80.67,81.91,2196812,0
2017-10-17,81.68,82.64,81.63,82.45,1566149,0
2017-10-18,82.49,82.81,81.83,82.29,843449,0
2017-10-19,82.56,83.25,82.48,83.09,1235095,0
2017-10-20,83.62,84.88,83.2,84.53,1054733,0
2017-10-23,84.55,84.77,82.41,82.85,1200574,0
2017-10-24,83.01,83.46,82.54,82.97,895200,0
2017-10-25,82.54,83.36,82.36,82.9,1362617,0
2017-10-26,83.21,83.73,81.1,81.47,1656070,0
2017-10-27,80.81,81.1,75.6,76.55,4861894,0
2017-10-30,76.65,77.885,76.28,77.7,2408381,0
2017-10-31,77.8,78.84,77.7574,78.6,1668664,0
2017-11-01,79.03,79.05,77.16,77.24,1714819,0
2017-11-02,77.28,77.52,76.105,76.3,1436782,0
2017-11-03,76.45,79.37,76.16,77.64,3473666,0
2017-11-06,70,71.9,69.51,70.04,7699987,0
2017-11-07,70.75,71.89,69.96,71.01,4329282,0
2017-11-08,70.75,71.48,68.35,70,3021356,0
2017-11-09,69.48,69.99,68.8,69.66,2636329,0
2017-11-10,69.36,69.4,67.02,67.05,5071486,0
